CCEP Historical Prices

Summary

Key Stock Metrics

65.77

(February 13, 2024)

52-Week Low

82.32

(September 16, 2024)

52-Week High

82.32

(September 16, 2024)

All-Time High

76.84

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	4.50	4.54	4.50	4.50	172815
1993-04-19	4.46	4.71	4.46	4.71	278727
1993-04-20	4.46	4.46	4.29	4.42	1144314
1993-04-21	4.46	4.50	4.37	4.42	577257
1993-04-22	4.42	4.42	4.33	4.37	370836
1993-04-23	4.37	4.37	4.33	4.33	673566
1993-04-26	4.33	4.37	4.29	4.33	276927
1993-04-27	4.29	4.42	4.29	4.37	300930
1993-04-28	4.42	4.42	4.33	4.33	2093907
1993-04-29	4.33	4.33	4.29	4.29	309630
1993-04-30	4.29	4.37	4.29	4.29	820581
1993-05-03	4.33	4.42	4.29	4.42	120312
1993-05-04	4.50	4.58	4.46	4.50	452145
1993-05-05	4.46	4.46	4.37	4.37	405639
1993-05-06	4.29	4.33	4.25	4.29	441942
1993-05-07	4.33	4.37	4.29	4.33	200118
1993-05-10	4.29	4.37	4.29	4.33	180018
1993-05-11	4.33	4.33	4.25	4.29	100209
1993-05-12	4.33	4.33	4.29	4.33	128112
1993-05-13	4.33	4.33	4.29	4.29	180318
1993-05-14	4.25	4.29	4.25	4.25	310830
1993-05-17	4.29	4.37	4.29	4.33	71106
1993-05-18	4.33	4.37	4.29	4.29	504948
1993-05-19	4.29	4.46	4.29	4.42	278427
1993-05-20	4.46	4.46	4.42	4.42	224421
1993-05-21	4.46	4.46	4.37	4.42	117312
1993-05-24	4.33	4.37	4.33	4.37	105309
1993-05-25	4.37	4.37	4.29	4.37	155715
1993-05-26	4.42	4.62	4.42	4.62	594357
1993-05-27	4.58	4.75	4.58	4.67	325533
1993-05-28	4.67	4.71	4.67	4.71	162615
1993-06-01	4.62	4.71	4.58	4.62	320430
1993-06-02	4.58	4.62	4.50	4.54	163815
1993-06-03	4.50	4.62	4.50	4.62	193818
1993-06-04	4.62	4.75	4.62	4.67	663366
1993-06-07	4.62	4.62	4.54	4.54	57306
1993-06-08	4.50	4.54	4.50	4.50	94209
1993-06-09	4.54	4.58	4.46	4.58	221121
1993-06-10	4.58	4.62	4.58	4.58	177318
1993-06-11	4.58	4.58	4.58	4.58	82506
1993-06-14	4.62	4.67	4.58	4.67	162015
1993-06-15	4.62	4.75	4.62	4.75	221421
1993-06-16	4.71	4.83	4.71	4.83	586257
1993-06-17	4.83	5.00	4.83	4.92	606060
1993-06-18	4.83	4.83	4.62	4.67	549054
1993-06-21	4.67	4.75	4.67	4.71	176418
1993-06-22	4.71	4.79	4.71	4.79	322230
1993-06-23	4.79	4.87	4.75	4.87	214821
1993-06-24	4.83	4.83	4.79	4.79	122112
1993-06-25	4.79	4.83	4.79	4.83	286527
1993-06-28	4.79	4.83	4.75	4.75	164415
1993-06-29	4.79	4.79	4.67	4.67	284427
1993-06-30	4.67	4.83	4.67	4.79	125112
1993-07-01	4.79	4.87	4.79	4.87	169515
1993-07-02	4.83	4.87	4.79	4.87	225921
1993-07-06	4.83	4.83	4.67	4.67	134712
1993-07-07	4.67	4.71	4.62	4.71	81006
1993-07-08	4.71	4.79	4.71	4.79	117312
1993-07-09	4.83	4.83	4.79	4.79	470745
1993-07-12	4.79	4.83	4.79	4.83	165315
1993-07-13	4.79	4.83	4.79	4.83	267927
1993-07-14	4.83	4.87	4.79	4.83	207921
1993-07-15	4.87	4.87	4.83	4.87	144012
1993-07-16	4.87	4.96	4.87	4.96	113109
1993-07-19	4.96	5.04	4.96	5.00	335133
1993-07-20	5.00	5.00	4.87	4.87	498048
1993-07-21	4.92	4.92	4.83	4.92	197418
1993-07-22	4.92	4.92	4.87	4.87	287427
1993-07-23	4.92	4.92	4.87	4.87	73206
1993-07-26	4.87	4.96	4.87	4.96	390339
1993-07-27	4.92	4.96	4.92	4.92	145215
1993-07-28	4.92	4.92	4.87	4.92	435642
1993-07-29	4.87	4.87	4.87	4.87	35103
1993-07-30	4.87	4.87	4.83	4.83	571257
1993-08-02	4.87	4.87	4.83	4.83	228321
1993-08-03	4.83	4.92	4.83	4.87	399039
1993-08-04	4.87	4.87	4.83	4.83	29703
1993-08-05	4.79	4.83	4.75	4.83	377136
1993-08-06	4.83	4.83	4.75	4.75	74406
1993-08-09	4.83	4.96	4.83	4.96	133812
1993-08-10	5.00	5.00	4.96	4.96	224721
1993-08-11	5.00	5.04	4.96	5.04	238224
1993-08-12	5.04	5.08	5.00	5.04	453345
1993-08-13	5.00	5.00	4.92	4.96	118812
1993-08-16	4.92	4.96	4.92	4.92	88509
1993-08-17	4.92	4.96	4.92	4.96	235224
1993-08-18	4.96	5.04	4.96	4.96	167415
1993-08-19	4.96	5.12	4.96	5.04	342933
1993-08-20	5.04	5.04	4.96	5.00	142212
1993-08-23	5.00	5.04	4.96	5.04	336933
1993-08-24	5.00	5.04	4.96	5.00	121212
1993-08-25	5.00	5.00	4.96	4.96	171315
1993-08-26	4.96	5.00	4.96	5.00	129912
1993-08-27	5.00	5.04	4.96	5.00	195318
1993-08-30	5.00	5.12	5.00	5.08	280227
1993-08-31	5.08	5.21	5.08	5.12	299130
1993-09-01	5.17	5.17	5.04	5.17	256524
1993-09-02	5.12	5.12	5.00	5.04	71706
1993-09-03	5.04	5.17	5.04	5.17	99909
1993-09-07	5.12	5.12	5.00	5.12	150615
1993-09-08	5.08	5.08	4.92	5.00	120912
1993-09-09	5.00	5.00	4.92	4.96	396339
1993-09-10	4.96	5.00	4.96	4.96	29403
1993-09-13	5.00	5.08	5.00	5.00	229821
1993-09-14	5.00	5.00	4.92	4.96	63906
1993-09-15	4.96	4.96	4.83	4.87	58206
1993-09-16	4.96	4.96	4.83	4.83	227721
1993-09-17	4.71	4.75	4.71	4.71	180618
1993-09-20	4.75	4.75	4.62	4.67	231621
1993-09-21	4.62	4.62	4.58	4.62	183018
1993-09-22	4.67	4.67	4.58	4.62	250224
1993-09-23	4.62	4.62	4.58	4.62	327033
1993-09-24	4.58	4.58	4.58	4.58	28203
1993-09-27	4.58	4.67	4.58	4.67	445545
1993-09-28	4.67	4.71	4.62	4.62	77706
1993-09-29	4.67	4.71	4.67	4.71	143412
1993-09-30	4.67	4.67	4.67	4.67	71406
1993-10-01	4.67	4.79	4.67	4.79	2109210
1993-10-04	4.83	4.83	4.79	4.79	144912
1993-10-05	4.79	4.83	4.75	4.75	105309
1993-10-06	4.79	4.83	4.71	4.75	355236
1993-10-07	4.75	4.75	4.67	4.71	92709
1993-10-08	4.71	4.75	4.67	4.67	165915
1993-10-11	4.67	4.67	4.62	4.62	111009
1993-10-12	4.62	4.67	4.58	4.58	134712
1993-10-13	4.58	4.71	4.54	4.71	402939
1993-10-14	4.71	4.83	4.71	4.83	624660
1993-10-15	4.87	4.92	4.83	4.87	558654
1993-10-18	4.87	4.87	4.79	4.79	168315
1993-10-19	4.79	5.00	4.79	4.92	1401438
1993-10-20	4.92	4.92	4.79	4.83	616560
1993-10-21	4.83	4.83	4.67	4.71	162915
1993-10-22	4.67	4.71	4.62	4.67	386139
1993-10-25	4.62	4.71	4.54	4.71	334833
1993-10-26	4.71	4.75	4.58	4.67	260724
1993-10-27	4.67	4.67	4.58	4.67	47703
1993-10-28	4.67	4.67	4.62	4.67	140712
1993-10-29	4.62	4.71	4.58	4.71	302130
1993-11-01	4.71	4.79	4.67	4.71	82506
1993-11-02	4.67	4.71	4.58	4.71	64806
1993-11-03	4.62	4.71	4.62	4.67	166815
1993-11-04	4.62	4.67	4.54	4.58	341433
1993-11-05	4.54	4.58	4.54	4.58	458445
1993-11-08	4.54	4.62	4.54	4.58	228921
1993-11-09	4.54	4.58	4.54	4.58	55506
1993-11-10	4.58	4.62	4.50	4.62	72906
1993-11-11	4.58	4.62	4.58	4.58	18900
1993-11-12	4.58	4.71	4.58	4.71	772875
1993-11-15	4.79	4.79	4.67	4.71	132312
1993-11-16	4.67	4.71	4.62	4.71	809481
1993-11-17	4.71	4.71	4.62	4.62	93009
1993-11-18	4.62	4.75	4.62	4.75	89709
1993-11-19	4.75	4.79	4.71	4.75	551154
1993-11-22	4.71	4.75	4.67	4.71	354033
1993-11-23	4.79	4.83	4.75	4.83	99909
1993-11-24	4.83	4.83	4.79	4.83	87309
1993-11-26	4.83	4.83	4.79	4.83	40803
1993-11-29	4.83	4.92	4.79	4.92	387939
1993-11-30	4.92	4.92	4.83	4.83	122112
1993-12-01	4.83	4.87	4.75	4.79	686769
1993-12-02	4.83	4.83	4.79	4.83	69006
1993-12-03	4.83	4.87	4.79	4.87	184518
1993-12-06	4.83	4.87	4.83	4.87	64806
1993-12-07	4.83	4.87	4.83	4.83	73206
1993-12-08	4.87	4.87	4.79	4.83	101409
1993-12-09	4.79	4.83	4.75	4.75	165615
1993-12-10	4.75	4.79	4.75	4.79	158715
1993-12-13	4.79	4.83	4.75	4.79	147615
1993-12-14	4.79	4.83	4.75	4.79	123012
1993-12-15	4.79	4.83	4.71	4.71	223521
1993-12-16	4.75	4.87	4.75	4.79	470145
1993-12-17	4.79	4.96	4.79	4.96	501648
1993-12-20	4.96	5.00	4.92	4.92	250224
1993-12-21	4.87	4.92	4.83	4.83	101409
1993-12-22	4.83	4.96	4.79	4.92	471045
1993-12-23	4.92	4.96	4.87	4.96	138912
1993-12-27	4.92	4.92	4.87	4.87	42303
1993-12-28	4.83	4.96	4.83	4.92	157215
1993-12-29	4.96	5.08	4.96	5.00	202218
1993-12-30	5.00	5.00	4.96	5.00	63606
1993-12-31	5.00	5.21	4.96	5.08	260124
1994-01-03	5.00	5.00	4.83	4.83	87909
1994-01-04	4.87	4.87	4.83	4.83	759075
1994-01-05	4.83	4.83	4.79	4.79	173415
1994-01-06	4.79	4.79	4.71	4.75	437142
1994-01-07	4.71	4.79	4.71	4.75	163515
1994-01-10	4.71	4.87	4.67	4.83	306930
1994-01-11	4.83	4.96	4.83	4.96	120012
1994-01-12	4.96	4.96	4.83	4.83	245424
1994-01-13	4.83	4.96	4.83	4.96	332433
1994-01-14	4.92	5.04	4.92	5.00	520551
1994-01-17	5.00	5.04	4.96	5.04	231921
1994-01-18	5.00	5.08	4.96	5.04	218721
1994-01-19	5.04	5.21	5.04	5.08	483348
1994-01-20	5.04	5.08	5.04	5.04	109209
1994-01-21	5.08	5.12	5.04	5.04	142512
1994-01-24	5.04	5.12	5.04	5.12	99609
1994-01-25	5.08	5.08	5.04	5.04	132912
1994-01-26	5.04	5.08	5.04	5.04	94209
1994-01-27	5.04	5.17	5.04	5.12	207621
1994-01-28	5.17	5.50	5.17	5.50	1458444
1994-01-31	5.50	5.54	5.46	5.50	970896
1994-02-01	5.50	5.54	5.46	5.50	443442
1994-02-02	5.58	6.00	5.54	5.96	1996098
1994-02-03	6.00	6.12	5.92	6.00	1881786
1994-02-04	6.00	6.12	5.79	5.79	724872
1994-02-07	5.71	6.12	5.67	6.08	1582956
1994-02-08	6.04	6.12	6.00	6.04	832281
1994-02-09	6.04	6.08	5.96	5.96	599760
1994-02-10	5.92	6.00	5.87	6.00	247824
1994-02-11	5.92	6.00	5.92	5.96	412239
1994-02-14	6.00	6.08	5.96	6.00	869487
1994-02-15	5.96	6.00	5.92	5.92	129612
1994-02-16	5.96	5.96	5.79	5.83	116412
1994-02-17	5.83	5.83	5.71	5.79	68406
1994-02-18	5.83	5.92	5.83	5.92	304530
1994-02-22	5.92	6.00	5.92	5.96	159615
1994-02-23	5.96	5.96	5.87	5.92	87009
1994-02-24	5.87	5.87	5.75	5.79	207621
1994-02-25	5.83	5.92	5.79	5.87	95409
1994-02-28	5.92	5.96	5.87	5.92	112209
1994-03-01	5.96	6.04	5.87	5.92	819681
1994-03-02	5.87	5.92	5.79	5.92	80406
1994-03-03	5.92	5.92	5.83	5.87	116712
1994-03-04	5.87	5.87	5.75	5.79	114009
1994-03-07	5.83	5.87	5.79	5.87	417042
1994-03-08	5.83	5.87	5.83	5.83	60006
1994-03-09	5.83	5.87	5.75	5.79	81606
1994-03-10	5.79	5.83	5.71	5.75	345333
1994-03-11	5.75	5.79	5.67	5.79	200118
1994-03-14	5.79	5.87	5.79	5.83	185118
1994-03-15	5.87	5.92	5.79	5.87	602160
1994-03-16	5.92	5.92	5.71	5.79	130512
1994-03-17	5.79	5.92	5.71	5.92	536754
1994-03-18	6.12	6.17	6.04	6.17	446445
1994-03-21	6.21	6.29	6.17	6.21	897990
1994-03-22	6.25	6.37	6.21	6.29	441642
1994-03-23	6.25	6.29	6.25	6.25	370536
1994-03-24	6.25	6.29	6.17	6.29	210621
1994-03-25	6.25	6.29	6.17	6.25	171015
1994-03-28	6.29	6.42	6.25	6.37	445545
1994-03-29	6.33	6.33	6.04	6.04	165015
1994-03-30	6.04	6.12	5.96	6.04	125712
1994-03-31	6.04	6.04	5.62	5.79	597660
1994-04-04	5.71	5.83	5.62	5.83	209421
1994-04-05	5.83	5.92	5.83	5.92	382236
1994-04-06	5.96	6.08	5.92	6.08	362736
1994-04-07	6.08	6.12	6.00	6.12	141312
1994-04-08	6.08	6.17	6.04	6.04	223221
1994-04-11	6.00	6.17	6.00	6.17	241824
1994-04-12	6.12	6.25	6.12	6.25	246924
1994-04-13	6.12	6.17	6.08	6.12	333933
1994-04-14	6.08	6.21	6.00	6.21	275127
1994-04-15	6.29	6.29	6.21	6.29	361536
1994-04-18	6.25	6.29	6.04	6.04	272127
1994-04-19	5.87	5.92	5.71	5.92	367536
1994-04-20	6.00	6.00	5.92	5.92	63606
1994-04-21	5.96	5.96	5.83	5.83	629163
1994-04-22	5.83	5.83	5.79	5.79	72006
1994-04-25	5.75	5.87	5.75	5.83	237024
1994-04-26	5.87	5.87	5.79	5.83	18900
1994-04-28	5.79	5.87	5.75	5.79	129612
1994-04-29	5.79	5.92	5.79	5.92	1339332
1994-05-02	5.92	5.92	5.83	5.87	152115
1994-05-03	5.83	5.87	5.79	5.83	662766
1994-05-04	5.87	5.87	5.75	5.79	55506
1994-05-05	5.75	5.83	5.75	5.79	215121
1994-05-06	5.71	5.71	5.62	5.62	461745
1994-05-09	5.54	5.58	5.46	5.46	245724
1994-05-10	5.50	5.62	5.50	5.54	86409
1994-05-11	5.50	5.58	5.37	5.58	95109
1994-05-12	5.54	5.54	5.46	5.46	245724
1994-05-13	5.46	5.46	5.33	5.37	74406
1994-05-16	5.33	5.37	5.25	5.29	191118
1994-05-17	5.25	5.42	5.25	5.37	371436
1994-05-18	5.50	5.71	5.46	5.71	470145
1994-05-19	5.62	5.83	5.62	5.83	199218
1994-05-20	5.79	5.83	5.75	5.83	528051
1994-05-23	5.75	5.87	5.71	5.79	87609
1994-05-24	5.79	5.87	5.79	5.83	44403
1994-05-25	5.75	5.79	5.75	5.79	31503
1994-05-26	5.79	5.79	5.62	5.67	58506
1994-05-27	5.67	5.71	5.58	5.67	47703
1994-05-31	5.71	5.71	5.46	5.50	115212
1994-06-01	5.58	5.71	5.54	5.67	56706
1994-06-02	5.71	5.71	5.58	5.62	114309
1994-06-03	5.62	5.83	5.62	5.71	155415
1994-06-06	5.71	5.79	5.71	5.79	57906
1994-06-07	5.75	5.79	5.75	5.79	36603
1994-06-08	5.75	5.83	5.75	5.83	98109
1994-06-09	5.75	5.79	5.54	5.54	891087
1994-06-10	5.54	5.58	5.50	5.50	657966
1994-06-13	5.46	5.50	5.33	5.37	287727
1994-06-14	5.37	5.42	5.29	5.33	145515
1994-06-15	5.33	5.37	5.29	5.37	178218
1994-06-16	5.37	5.42	5.33	5.33	175518
1994-06-17	5.33	5.33	5.25	5.29	383136
1994-06-20	5.29	5.37	5.17	5.33	176118
1994-06-21	5.29	5.29	5.21	5.21	76506
1994-06-22	5.17	5.33	5.17	5.33	134412
1994-06-23	5.33	5.42	5.29	5.29	96309
1994-06-24	5.29	5.37	5.21	5.33	195618
1994-06-27	5.33	5.42	5.29	5.42	1024602
1994-06-28	5.42	5.46	5.33	5.42	131712
1994-06-29	5.46	5.50	5.42	5.50	88809
1994-06-30	5.46	5.67	5.46	5.67	533751
1994-07-01	5.67	5.67	5.50	5.50	178518
1994-07-05	5.54	5.54	5.42	5.50	47703
1994-07-06	5.67	5.67	5.60	5.67	224421
1994-07-07	5.62	5.67	5.54	5.54	16500
1994-07-08	5.54	5.58	5.50	5.50	272727
1994-07-11	5.54	5.54	5.46	5.50	326133
1994-07-12	5.50	5.50	5.46	5.46	116712
1994-07-13	5.46	5.50	5.46	5.46	44403
1994-07-14	5.46	5.54	5.46	5.54	267327
1994-07-15	5.46	5.50	5.33	5.50	250224
1994-07-18	5.50	5.50	5.42	5.50	181818
1994-07-19	5.67	5.79	5.67	5.79	638763
1994-07-20	5.79	5.79	5.71	5.75	207021
1994-07-21	5.71	5.71	5.62	5.67	342633
1994-07-22	5.67	5.71	5.62	5.67	107109
1994-07-25	5.67	5.71	5.58	5.58	252024
1994-07-26	5.58	5.62	5.50	5.62	80106
1994-07-27	5.54	5.58	5.54	5.54	50103
1994-07-28	5.54	5.54	5.50	5.54	71406
1994-07-29	5.54	5.54	5.50	5.54	155415
1994-08-01	5.54	5.58	5.50	5.58	253224
1994-08-02	5.58	5.58	5.54	5.54	211521
1994-08-03	5.54	5.54	5.50	5.50	108609
1994-08-04	5.54	5.54	5.46	5.50	158715
1994-08-05	5.46	5.50	5.44	5.50	83706
1994-08-08	5.46	5.50	5.42	5.50	324030
1994-08-09	5.46	5.50	5.46	5.50	93309
1994-08-10	5.50	5.50	5.46	5.46	197718
1994-08-11	5.46	5.58	5.46	5.54	462045
1994-08-12	5.58	5.58	5.50	5.54	129912
1994-08-15	5.50	5.54	5.46	5.54	144912
1994-08-16	5.54	5.54	5.50	5.54	180618
1994-08-17	5.54	5.75	5.50	5.75	359436
1994-08-18	5.83	6.12	5.83	5.87	360636
1994-08-19	5.87	5.87	5.71	5.71	885687
1994-08-22	5.62	5.71	5.62	5.71	263124
1994-08-23	5.67	5.79	5.67	5.71	451245
1994-08-24	5.75	5.87	5.71	5.87	208821
1994-08-25	5.83	5.96	5.79	5.83	134112
1994-08-26	5.83	5.87	5.79	5.83	97509
1994-08-29	5.92	5.94	5.87	5.92	141312
1994-08-30	5.96	6.00	5.79	5.79	359136
1994-08-31	5.87	6.00	5.83	6.00	433242
1994-09-01	5.96	6.00	5.96	6.00	335733
1994-09-02	5.96	6.00	5.96	6.00	129612
1994-09-06	5.96	6.04	5.96	6.04	224721
1994-09-07	6.00	6.04	6.00	6.04	205521
1994-09-08	6.04	6.04	6.00	6.00	232521
1994-09-09	6.00	6.04	6.00	6.00	143712
1994-09-12	6.00	6.04	6.00	6.00	296130
1994-09-13	6.00	6.04	6.00	6.04	112809
1994-09-14	6.00	6.04	5.96	5.96	393939
1994-09-15	6.00	6.04	5.96	6.00	286227
1994-09-16	6.04	6.04	6.00	6.00	523551
1994-09-19	6.00	6.00	5.96	5.96	362736
1994-09-20	6.00	6.04	5.96	6.00	461745
1994-09-21	6.00	6.00	5.96	6.00	154515
1994-09-22	5.96	6.00	5.92	5.96	261324
1994-09-23	5.96	6.00	5.96	6.00	171315
1994-09-26	5.92	6.00	5.92	6.00	200118
1994-09-27	5.96	6.00	5.96	5.96	312630
1994-09-28	5.96	6.00	5.96	6.00	195318
1994-09-29	6.00	6.00	5.92	6.00	216021
1994-09-30	5.96	6.00	5.96	6.00	139212
1994-10-03	5.96	6.00	5.96	5.96	391539
1994-10-04	5.96	5.96	5.87	5.87	159615
1994-10-05	5.83	6.04	5.79	5.96	288627
1994-10-06	5.96	6.00	5.96	5.96	99909
1994-10-07	5.96	6.00	5.96	6.00	135612
1994-10-10	6.00	6.04	6.00	6.00	180318
1994-10-11	6.04	6.08	6.00	6.04	303930
1994-10-12	6.04	6.08	6.04	6.08	175518
1994-10-13	6.04	6.08	6.00	6.00	53403
1994-10-14	6.00	6.08	6.00	6.04	121212
1994-10-17	6.00	6.12	5.96	6.08	325833
1994-10-18	6.21	6.25	6.04	6.21	394539
1994-10-19	6.21	6.33	6.17	6.21	253224
1994-10-20	6.21	6.21	6.08	6.12	84306
1994-10-21	6.12	6.17	6.04	6.17	485748
1994-10-24	6.17	6.17	6.04	6.17	444042
1994-10-25	6.17	6.21	6.17	6.21	214221
1994-10-26	6.25	6.42	6.25	6.37	634263
1994-10-27	6.37	6.37	6.29	6.33	39003
1994-10-28	6.37	6.46	6.33	6.42	195318
1994-10-31	6.46	6.50	6.37	6.50	443442
1994-11-01	6.46	6.46	6.37	6.42	602760
1994-11-02	6.42	6.46	6.33	6.33	468645
1994-11-03	6.37	6.46	6.37	6.46	923490
1994-11-04	6.46	6.46	6.37	6.37	364836
1994-11-07	6.42	6.42	6.29	6.33	229221
1994-11-08	6.29	6.35	6.25	6.33	303630
1994-11-09	6.37	6.37	6.29	6.33	200118
1994-11-10	6.29	6.29	6.21	6.25	140112
1994-11-11	6.25	6.33	6.25	6.25	149115
1994-11-14	6.17	6.33	6.12	6.29	473145
1994-11-15	6.25	6.33	6.21	6.29	611460
1994-11-16	6.29	6.33	6.25	6.29	125112
1994-11-17	6.29	6.33	6.21	6.29	378936
1994-11-18	6.33	6.33	6.25	6.29	491748
1994-11-21	6.33	6.42	6.29	6.42	487248
1994-11-22	6.37	6.42	6.33	6.33	567057
1994-11-23	6.25	6.25	6.17	6.21	416742
1994-11-25	6.25	6.29	6.21	6.29	225321
1994-11-28	6.29	6.29	6.17	6.21	261924
1994-11-29	6.21	6.29	6.21	6.25	514551
1994-11-30	6.25	6.25	6.21	6.21	402639
1994-12-01	6.21	6.29	6.17	6.21	671466
1994-12-02	6.21	6.25	6.17	6.17	1075008
1994-12-05	6.17	6.17	6.04	6.12	562254
1994-12-06	6.08	6.12	6.08	6.12	144912
1994-12-07	6.12	6.12	6.08	6.12	172215
1994-12-08	6.12	6.12	6.04	6.08	220521
1994-12-09	6.08	6.12	5.96	6.00	273027
1994-12-12	5.96	6.00	5.96	6.00	180618
1994-12-13	5.92	5.96	5.83	5.83	254124
1994-12-14	5.83	5.83	5.67	5.71	1726071
1994-12-15	5.71	5.71	5.67	5.67	1152714
1994-12-16	5.67	5.71	5.67	5.67	478248
1994-12-19	5.62	5.67	5.62	5.62	308730
1994-12-20	5.62	5.62	5.58	5.62	264324
1994-12-21	5.62	5.62	5.46	5.54	910590
1994-12-22	5.54	5.79	5.50	5.75	703269
1994-12-23	5.75	6.00	5.71	6.00	1490847
1994-12-27	5.96	6.08	5.96	6.04	1187517
1994-12-28	6.04	6.08	6.04	6.08	305730
1994-12-29	6.08	6.08	6.04	6.08	308130
1994-12-30	6.08	6.08	5.96	6.00	315930
1995-01-03	5.96	6.00	5.92	6.00	775578
1995-01-04	6.00	6.04	6.00	6.04	216321
1995-01-05	6.04	6.04	6.00	6.00	221721
1995-01-06	6.00	6.29	6.00	6.29	560754
1995-01-09	6.33	6.42	6.33	6.37	831081
1995-01-10	6.42	6.54	6.42	6.46	600060
1995-01-11	6.46	6.50	6.12	6.21	420642
1995-01-12	6.17	6.25	6.17	6.25	256824
1995-01-13	6.25	6.33	6.17	6.29	273327
1995-01-16	6.25	6.29	6.21	6.29	120312
1995-01-17	6.29	6.42	6.25	6.42	76806
1995-01-18	6.37	6.50	6.37	6.42	406839
1995-01-19	6.33	6.37	6.29	6.33	247224
1995-01-20	6.33	6.42	6.29	6.33	100809
1995-01-23	6.29	6.29	6.21	6.25	486348
1995-01-24	6.29	6.33	6.25	6.29	389739
1995-01-25	6.29	6.29	6.17	6.25	71106
1995-01-26	6.25	6.33	6.21	6.33	262224
1995-01-27	6.37	6.54	6.37	6.54	605160
1995-01-30	6.50	6.58	6.46	6.50	612060
1995-01-31	6.67	7.04	6.67	6.96	3455745
1995-02-01	7.00	7.08	6.87	6.87	4552653
1995-02-02	6.96	7.04	6.92	7.04	289827
1995-02-03	7.00	7.17	7.00	7.12	1227423
1995-02-06	7.12	7.12	7.04	7.04	735372
1995-02-07	7.04	7.04	6.92	6.96	931593
1995-02-08	6.96	6.96	6.92	6.96	350733
1995-02-09	6.96	6.96	6.92	6.96	519051
1995-02-10	6.92	6.96	6.83	6.87	527451
1995-02-13	6.87	6.87	6.79	6.83	131712
1995-02-14	6.79	6.87	6.75	6.87	268827
1995-02-15	6.83	6.87	6.83	6.87	417642
1995-02-16	6.83	6.83	6.71	6.79	281727
1995-02-17	6.71	6.75	6.58	6.62	207921
1995-02-21	6.67	6.71	6.58	6.71	1065405
1995-02-22	6.71	6.71	6.67	6.71	363036
1995-02-23	6.71	6.75	6.67	6.71	366336
1995-02-24	6.67	6.71	6.67	6.71	197718
1995-02-27	6.67	6.75	6.62	6.67	837684
1995-02-28	6.67	6.83	6.62	6.83	406839
1995-03-01	6.83	6.92	6.79	6.83	1302429
1995-03-02	6.83	6.83	6.75	6.79	470745
1995-03-03	6.79	6.87	6.79	6.83	1019502
1995-03-06	6.79	6.79	6.75	6.79	198918
1995-03-07	6.79	6.79	6.67	6.71	955596
1995-03-08	6.71	6.79	6.67	6.79	290427
1995-03-09	6.75	6.87	6.75	6.83	1028802
1995-03-10	6.83	7.00	6.83	6.96	128112
1995-03-13	7.00	7.04	6.96	6.96	242424
1995-03-14	7.00	7.04	6.96	7.04	255624
1995-03-15	7.04	7.04	7.00	7.04	301230
1995-03-16	7.00	7.17	7.00	7.17	919290
1995-03-17	7.17	7.21	7.08	7.08	736272
1995-03-20	7.04	7.21	7.04	7.08	319830
1995-03-21	7.12	7.12	7.00	7.00	177918
1995-03-22	6.92	7.04	6.92	7.00	659166
1995-03-23	7.00	7.08	6.92	6.92	387339
1995-03-24	6.92	7.08	6.92	7.08	180618
1995-03-27	7.21	7.21	7.12	7.17	413139
1995-03-28	7.17	7.17	7.08	7.17	146115
1995-03-29	7.17	7.21	7.12	7.17	161115
1995-03-30	7.21	7.25	7.12	7.17	350133
1995-03-31	7.08	7.08	6.96	6.96	458745
1995-04-03	7.00	7.04	6.96	7.00	375636
1995-04-04	7.04	7.17	7.00	7.17	567357
1995-04-05	7.17	7.25	7.17	7.21	430542
1995-04-06	7.17	7.29	7.17	7.29	177618
1995-04-07	7.25	7.33	7.25	7.29	352233
1995-04-10	7.33	7.37	7.25	7.37	654363
1995-04-11	7.33	7.33	7.21	7.25	919290
1995-04-12	7.29	7.33	7.25	7.33	234921
1995-04-13	7.37	7.54	7.37	7.50	283827
1995-04-17	7.46	7.54	7.40	7.50	507651
1995-04-18	7.54	7.67	7.54	7.58	850584
1995-04-19	7.62	7.67	7.42	7.50	187218
1995-04-20	7.50	7.54	7.42	7.50	99609
1995-04-21	7.42	7.54	7.37	7.50	165015
1995-04-24	7.54	7.54	7.42	7.50	306030
1995-04-25	7.42	7.54	7.42	7.50	140712
1995-04-26	7.54	7.75	7.54	7.62	200118
1995-04-27	7.67	7.71	7.46	7.54	374436
1995-04-28	7.54	7.54	7.33	7.46	262824
1995-05-01	7.42	7.46	7.37	7.46	96009
1995-05-02	7.46	7.46	7.33	7.46	242424
1995-05-03	7.50	7.54	7.42	7.50	151815
1995-05-04	7.50	7.50	7.37	7.42	378636
1995-05-05	7.46	7.46	7.33	7.46	170115
1995-05-08	7.46	7.50	7.42	7.46	139212
1995-05-09	7.46	7.46	7.17	7.21	427842
1995-05-10	7.33	7.33	7.25	7.25	293427
1995-05-11	7.29	7.33	7.21	7.25	243024
1995-05-12	7.21	7.33	7.21	7.29	109209
1995-05-15	7.29	7.29	7.12	7.17	146115
1995-05-16	7.17	7.17	6.79	6.96	490248
1995-05-17	7.00	7.00	6.87	6.87	205821
1995-05-18	6.96	7.04	6.92	7.00	468345
1995-05-19	6.96	7.00	6.79	6.83	180318
1995-05-22	6.83	6.87	6.79	6.79	180318
1995-05-23	6.79	6.79	6.75	6.79	181218
1995-05-24	6.79	6.92	6.79	6.83	371436
1995-05-25	6.83	6.87	6.75	6.75	306630
1995-05-26	6.79	6.87	6.71	6.83	413739
1995-05-30	6.79	6.92	6.79	6.92	400839
1995-05-31	6.92	7.12	6.87	7.12	689769
1995-06-01	7.08	7.17	7.00	7.08	537354
1995-06-02	7.08	7.17	7.08	7.17	294027
1995-06-05	7.08	7.17	7.08	7.17	357936
1995-06-06	7.08	7.21	7.08	7.12	157215
1995-06-07	7.12	7.12	7.00	7.08	250824
1995-06-08	7.04	7.17	7.04	7.12	227421
1995-06-09	7.12	7.12	7.08	7.12	179418
1995-06-12	7.12	7.12	6.96	7.00	171015
1995-06-13	6.96	7.00	6.87	6.96	109809
1995-06-14	6.92	7.04	6.87	7.00	132312
1995-06-15	7.08	7.17	7.00	7.00	98109
1995-06-16	7.00	7.37	6.96	7.37	240624
1995-06-19	7.33	7.46	7.25	7.29	327333
1995-06-20	7.29	7.46	7.29	7.46	140412
1995-06-21	7.42	7.42	7.21	7.21	288027
1995-06-22	7.25	7.33	7.21	7.33	229221
1995-06-23	7.42	7.42	7.17	7.17	261924
1995-06-26	7.21	7.37	7.21	7.33	126012
1995-06-27	7.37	7.42	7.25	7.29	104709
1995-06-28	7.33	7.33	7.25	7.29	64206
1995-06-29	7.21	7.37	7.21	7.37	311430
1995-06-30	7.37	7.37	7.25	7.29	490248
1995-07-03	7.29	7.33	7.29	7.33	293127
1995-07-05	7.29	7.46	7.29	7.29	323130
1995-07-06	7.29	7.50	7.29	7.50	224121
1995-07-07	7.50	7.54	7.33	7.37	336033
1995-07-10	7.29	7.42	7.29	7.29	178218
1995-07-11	7.33	7.33	7.29	7.33	108609
1995-07-12	7.33	7.50	7.33	7.50	3526551
1995-07-13	7.46	7.50	7.46	7.46	97209
1995-07-14	7.42	7.50	7.33	7.50	266127
1995-07-17	7.50	7.54	7.50	7.54	5876088
1995-07-18	7.62	7.62	7.46	7.46	403839
1995-07-19	7.42	7.42	7.21	7.25	480648
1995-07-20	7.25	7.29	7.04	7.08	112809
1995-07-21	7.12	7.21	7.00	7.04	263124
1995-07-24	7.08	7.17	7.04	7.12	133512
1995-07-25	7.12	7.12	7.08	7.08	69906
1995-07-26	7.12	7.12	6.87	6.87	611160
1995-07-27	7.00	7.25	7.00	7.08	681066
1995-07-28	7.08	7.08	6.92	6.96	203718
1995-07-31	7.00	7.08	6.87	7.04	157515
1995-08-01	7.12	7.33	7.12	7.29	785178
1995-08-02	7.25	7.46	7.25	7.42	370236
1995-08-03	7.33	7.37	7.33	7.33	188418
1995-08-04	7.37	7.46	7.29	7.42	159315
1995-08-07	7.42	7.46	7.33	7.46	348333
1995-08-08	7.46	7.46	7.42	7.42	262824
1995-08-09	7.46	7.46	7.42	7.46	81306
1995-08-10	7.46	7.52	7.46	7.46	209421
1995-08-11	7.54	7.58	7.50	7.58	427542
1995-08-14	7.58	7.67	7.58	7.67	311130
1995-08-15	7.62	7.67	7.54	7.54	829881
1995-08-16	7.54	7.58	7.50	7.54	274827
1995-08-17	7.54	7.62	7.54	7.62	420342
1995-08-18	7.58	7.62	7.54	7.62	436242
1995-08-21	7.58	7.62	7.58	7.62	221421
1995-08-22	7.58	7.62	7.58	7.62	149415
1995-08-23	7.62	7.62	7.50	7.54	235224
1995-08-24	7.54	7.58	7.54	7.54	72306
1995-08-25	7.58	7.58	7.54	7.58	158715
1995-08-28	7.58	7.67	7.58	7.67	352233
1995-08-29	7.62	7.67	7.62	7.67	273927
1995-08-30	7.67	7.71	7.62	7.71	223221
1995-08-31	7.67	7.71	7.67	7.71	213921
1995-09-01	7.67	7.71	7.62	7.67	200718
1995-09-05	7.71	7.75	7.62	7.67	315030
1995-09-06	7.71	7.75	7.67	7.75	230121
1995-09-07	7.75	7.75	7.62	7.67	175818
1995-09-08	7.67	7.71	7.62	7.62	169815
1995-09-11	7.58	7.71	7.58	7.71	109509
1995-09-12	7.71	7.75	7.67	7.75	219021
1995-09-13	7.71	7.75	7.71	7.75	288627
1995-09-14	7.71	7.96	7.71	7.92	213621
1995-09-15	7.96	8.29	7.96	8.25	453045
1995-09-18	8.25	8.33	8.25	8.33	303630
1995-09-19	8.33	8.33	8.17	8.21	297930
1995-09-20	8.21	8.21	8.17	8.21	182718
1995-09-21	8.25	8.29	8.17	8.25	489948
1995-09-22	8.17	8.25	8.17	8.25	121212
1995-09-25	8.25	8.42	8.25	8.37	107709
1995-09-26	8.42	8.50	8.33	8.37	257424
1995-09-27	8.37	8.42	8.29	8.29	156615
1995-09-28	8.33	8.33	8.21	8.25	146715
1995-09-29	8.25	8.25	8.12	8.21	306030
1995-10-02	8.25	8.37	8.21	8.33	441342
1995-10-03	8.37	8.46	8.29	8.33	507051
1995-10-04	8.33	8.42	8.33	8.42	314130
1995-10-05	8.42	8.42	8.33	8.42	296130
1995-10-06	8.33	8.33	8.29	8.33	224421
1995-10-09	8.33	8.33	8.08	8.21	176418
1995-10-10	8.25	8.25	8.04	8.08	127212
1995-10-11	8.12	8.33	8.12	8.33	205821
1995-10-12	8.25	8.29	8.17	8.29	133512
1995-10-13	8.50	8.54	8.37	8.54	378036
1995-10-16	8.54	9.29	8.54	9.29	939993
1995-10-17	9.29	9.50	9.08	9.12	1310829
1995-10-18	9.12	9.25	8.87	8.92	527751
1995-10-19	8.96	9.00	8.92	9.00	457245
1995-10-20	9.00	9.00	8.92	8.96	298830
1995-10-23	8.96	8.96	8.87	8.92	439842
1995-10-24	8.92	8.96	8.87	8.87	204918
1995-10-25	8.92	8.92	8.79	8.83	632463
1995-10-26	8.87	8.87	8.75	8.79	250524
1995-10-27	8.79	8.87	8.62	8.87	609960
1995-10-30	8.92	9.00	8.83	9.00	387639
1995-10-31	9.00	9.04	8.87	8.87	617760
1995-11-01	8.87	9.08	8.87	9.08	294927
1995-11-02	9.08	9.25	9.00	9.25	185718
1995-11-03	9.25	9.46	9.25	9.46	578157
1995-11-06	9.42	9.46	9.33	9.33	295530
1995-11-07	9.37	9.42	9.29	9.33	256824
1995-11-08	9.33	9.42	9.29	9.42	914790
1995-11-09	9.42	9.46	9.37	9.42	92709
1995-11-10	9.33	9.50	9.33	9.46	199518
1995-11-13	9.46	9.62	9.42	9.62	335733
1995-11-14	9.71	9.96	9.71	9.75	599160
1995-11-15	9.75	9.79	9.62	9.75	994899
1995-11-16	9.75	9.79	9.67	9.75	424542
1995-11-17	9.71	9.79	9.67	9.71	378636
1995-11-20	9.71	9.83	9.67	9.71	292527
1995-11-21	9.71	9.71	9.58	9.58	282327
1995-11-22	9.62	9.62	9.29	9.46	312030
1995-11-24	9.46	9.54	9.42	9.50	33603
1995-11-27	9.50	9.67	9.50	9.62	74106
1995-11-28	9.62	9.71	9.58	9.67	240624
1995-11-29	9.62	9.71	9.62	9.67	403839
1995-11-30	9.67	9.71	9.67	9.67	469545
1995-12-01	9.67	9.75	9.67	9.67	200418
1995-12-04	9.71	9.71	9.67	9.71	154215
1995-12-05	9.62	9.75	9.62	9.71	416142
1995-12-06	9.62	9.71	9.62	9.67	174615
1995-12-07	9.58	9.71	9.58	9.71	233121
1995-12-08	9.58	9.71	9.54	9.71	255924
1995-12-11	9.67	9.67	9.54	9.62	123612
1995-12-12	9.75	9.75	9.71	9.71	395439
1995-12-13	9.75	9.83	9.75	9.83	398739
1995-12-14	9.75	9.79	9.71	9.71	2924991
1995-12-15	9.58	9.83	9.58	9.83	748875
1995-12-18	9.83	9.83	9.71	9.75	269127
1995-12-19	9.79	9.79	9.62	9.71	182718
1995-12-20	9.58	9.58	9.12	9.12	639363
1995-12-21	9.17	9.17	8.71	8.87	622560
1995-12-22	8.96	9.00	8.58	8.58	383136
1995-12-26	8.75	9.29	8.75	9.25	278727
1995-12-27	9.33	9.37	9.17	9.17	171315
1995-12-28	9.08	9.12	8.71	8.83	344433
1995-12-29	8.79	9.00	8.79	8.96	504048
1996-01-02	8.96	9.17	8.87	9.17	468645
1996-01-03	9.17	9.29	9.17	9.29	202518
1996-01-04	9.29	9.29	8.75	8.87	870987
1996-01-05	8.92	8.92	8.50	8.58	655566
1996-01-08	8.62	8.87	8.62	8.83	445845
1996-01-09	8.87	8.87	8.62	8.71	372036
1996-01-10	8.67	8.67	8.21	8.21	295830
1996-01-11	8.21	8.37	8.21	8.37	958896
1996-01-12	8.42	8.42	8.15	8.25	596460
1996-01-15	8.25	8.50	8.25	8.33	607860
1996-01-16	8.33	8.33	8.21	8.25	726072
1996-01-17	8.21	8.29	8.21	8.25	334233
1996-01-18	8.25	8.25	8.08	8.12	676266
1996-01-19	8.04	8.67	8.00	8.25	2379237
1996-01-22	8.29	8.42	8.17	8.21	1139514
1996-01-23	8.17	8.21	8.04	8.17	816681
1996-01-24	8.21	8.75	8.17	8.71	983796
1996-01-25	8.67	8.67	8.50	8.50	1078008
1996-01-26	8.50	8.50	8.33	8.37	2873685
1996-01-29	8.42	8.50	8.33	8.37	1614159
1996-01-30	8.42	8.50	8.37	8.50	808581
1996-01-31	8.54	8.67	8.54	8.67	511251
1996-02-01	8.67	8.79	8.62	8.62	627063
1996-02-02	8.62	8.62	8.54	8.58	550254
1996-02-05	8.58	8.62	8.50	8.50	652563
1996-02-06	8.54	8.62	8.54	8.58	343233
1996-02-07	8.62	8.62	8.50	8.58	496848
1996-02-08	8.58	8.62	8.50	8.50	1921092
1996-02-09	8.46	8.54	8.42	8.46	692469
1996-02-12	8.46	8.50	8.37	8.42	1188117
1996-02-13	8.37	8.46	8.37	8.42	516351
1996-02-14	8.42	8.50	8.42	8.46	243924
1996-02-15	8.46	8.54	8.46	8.54	477348
1996-02-16	8.54	8.58	8.42	8.58	746175
1996-02-20	8.50	8.67	8.50	8.58	1207920
1996-02-21	8.54	8.58	8.50	8.54	776478
1996-02-22	9.00	9.00	8.83	8.87	3287427
1996-02-23	8.87	8.96	8.83	8.92	1163214
1996-02-26	8.96	9.00	8.87	8.87	848484
1996-02-27	8.87	9.08	8.87	9.00	1130511
1996-02-28	9.00	9.25	9.00	9.21	1297929
1996-02-29	9.33	9.58	9.29	9.46	1851783
1996-03-01	9.37	9.54	9.17	9.17	653163
1996-03-04	9.25	9.50	9.25	9.50	678066
1996-03-05	9.37	9.58	9.37	9.46	503448
1996-03-06	10.00	10.00	9.75	9.75	1661865
1996-03-07	9.79	9.79	9.71	9.75	522051
1996-03-08	9.67	9.67	9.50	9.54	731172
1996-03-11	9.42	9.62	9.39	9.62	545154
1996-03-12	9.54	9.58	9.50	9.58	338733
1996-03-13	9.67	9.75	9.62	9.67	697569
1996-03-14	9.71	9.71	9.58	9.58	552654
1996-03-15	9.58	9.71	9.58	9.67	720072
1996-03-18	9.67	9.75	9.62	9.67	435642
1996-03-19	9.71	9.96	9.71	9.92	436542
1996-03-20	10.00	10.00	9.87	9.96	825981
1996-03-21	10.12	10.21	10.08	10.17	1410441
1996-03-22	10.04	10.46	10.04	10.46	818781
1996-03-25	10.42	10.54	10.42	10.54	427542
1996-03-26	10.46	10.54	10.33	10.33	364536
1996-03-27	10.25	10.33	10.08	10.21	6765675
1996-03-28	10.21	10.33	10.17	10.25	315630
1996-03-29	10.33	10.33	10.25	10.29	381036
1996-04-01	10.33	10.46	10.29	10.42	1524450
1996-04-02	10.50	10.50	10.29	10.37	227121
1996-04-03	10.33	10.37	10.25	10.25	320430
1996-04-04	10.21	10.29	10.21	10.25	277527
1996-04-08	10.17	10.17	9.92	10.08	363336
1996-04-09	10.12	10.12	9.87	10.00	236424
1996-04-10	10.00	10.00	9.79	9.83	338733
1996-04-11	9.92	9.92	9.42	9.58	456945
1996-04-12	9.67	10.04	9.67	9.83	374736
1996-04-15	9.87	10.00	9.83	10.00	440442
1996-04-16	10.00	10.00	9.92	9.92	386139
1996-04-17	9.92	9.92	9.79	9.83	353133
1996-04-18	9.75	9.83	9.67	9.67	298230
1996-04-19	9.71	9.71	9.62	9.67	343533
1996-04-22	9.67	9.79	9.58	9.79	795678
1996-04-23	9.79	9.83	9.71	9.75	470445
1996-04-24	9.75	9.79	9.75	9.75	246324
1996-04-25	9.75	9.75	9.62	9.67	275127
1996-04-26	9.62	9.67	9.58	9.62	249924
1996-04-29	9.67	9.67	9.50	9.54	202518
1996-04-30	9.54	9.87	9.54	9.83	483048
1996-05-01	9.79	9.79	9.67	9.71	347433
1996-05-02	9.75	9.75	9.50	9.50	609360
1996-05-03	9.50	9.54	9.50	9.54	502848
1996-05-06	9.54	9.54	9.37	9.42	804678
1996-05-07	9.42	9.42	9.29	9.29	620460
1996-05-08	9.33	9.33	9.21	9.29	357336
1996-05-09	9.29	9.33	9.29	9.33	678066
1996-05-10	9.33	9.46	9.29	9.46	1921992
1996-05-13	9.46	9.71	9.42	9.67	1284726
1996-05-14	9.67	10.17	9.67	10.04	1149114
1996-05-15	10.04	10.21	10.04	10.17	618660
1996-05-16	10.04	10.12	10.04	10.12	224421
1996-05-17	10.08	10.21	10.08	10.21	261624
1996-05-20	10.29	10.46	10.29	10.42	484248
1996-05-21	10.37	10.46	10.29	10.33	566457
1996-05-22	10.33	10.50	10.29	10.50	453045
1996-05-23	10.50	10.50	10.37	10.42	343233
1996-05-24	10.42	10.46	10.37	10.42	142512
1996-05-28	10.42	10.46	10.33	10.33	405939
1996-05-29	10.37	10.58	10.33	10.54	780378
1996-05-30	10.54	10.67	10.54	10.67	1047405
1996-05-31	10.67	10.67	10.58	10.58	381636
1996-06-03	10.58	10.58	10.50	10.54	380136
1996-06-04	10.67	11.46	10.67	11.46	2663064
1996-06-05	11.42	11.42	11.29	11.42	1748874
1996-06-06	11.42	11.42	11.25	11.37	1078908
1996-06-07	11.25	11.33	11.21	11.33	915090
1996-06-10	11.37	11.37	11.29	11.33	842184
1996-06-11	11.33	11.37	11.29	11.33	579057
1996-06-12	11.37	11.83	11.37	11.75	2577558
1996-06-13	11.75	11.75	11.54	11.75	1154814
1996-06-14	11.71	11.71	11.58	11.62	1442844
1996-06-17	11.62	11.71	11.62	11.67	452145
1996-06-18	11.67	11.75	11.62	11.75	383736
1996-06-19	11.71	11.75	11.67	11.75	349533
1996-06-20	11.71	11.79	11.58	11.58	693369
1996-06-21	11.67	11.79	11.58	11.62	819681
1996-06-24	11.67	11.71	11.62	11.71	267027
1996-06-25	11.71	11.71	11.58	11.58	238824
1996-06-26	11.54	11.87	11.54	11.54	567657
1996-06-27	11.54	11.58	11.46	11.46	385239
1996-06-28	11.50	11.58	11.46	11.54	543354
1996-07-01	11.58	11.67	11.54	11.58	539454
1996-07-02	11.62	11.67	11.58	11.67	365736
1996-07-03	11.67	11.67	11.50	11.62	513351
1996-07-05	11.58	11.62	11.46	11.50	234921
1996-07-08	11.37	11.62	11.37	11.46	380436
1996-07-09	11.50	11.54	11.46	11.50	362736
1996-07-10	11.50	11.54	11.46	11.50	393039
1996-07-11	11.54	11.54	11.37	11.46	462045
1996-07-12	11.50	11.50	11.42	11.50	281127
1996-07-15	11.50	11.50	11.42	11.42	334833
1996-07-16	11.46	11.58	11.33	11.42	686469
1996-07-17	11.46	11.46	11.37	11.46	1482747
1996-07-18	11.42	11.58	11.42	11.54	1683468
1996-07-19	11.54	11.58	11.54	11.58	1676868
1996-07-22	11.58	11.71	11.54	11.62	1036902
1996-07-23	11.62	11.71	11.62	11.67	458745
1996-07-24	11.62	11.67	11.54	11.58	537654
1996-07-25	11.62	11.71	11.58	11.62	858384
1996-07-26	11.62	11.71	11.58	11.71	445245
1996-07-29	11.71	11.71	11.58	11.62	153015
1996-07-30	11.62	11.71	11.58	11.71	514551
1996-07-31	11.71	11.79	11.67	11.75	747975
1996-08-01	11.83	12.04	11.83	12.00	1988598
1996-08-02	11.96	12.04	11.96	12.00	1062705
1996-08-05	12.04	12.04	11.96	12.00	463245
1996-08-06	12.00	12.04	11.96	12.00	499248
1996-08-07	12.00	12.12	12.00	12.04	504948
1996-08-08	12.00	12.08	11.96	12.04	669966
1996-08-09	12.04	12.12	11.96	12.04	404739
1996-08-12	12.08	12.25	12.08	12.25	560454
1996-08-13	12.29	12.58	12.29	12.50	899490
1996-08-14	12.46	12.75	12.46	12.75	990099
1996-08-15	12.75	13.04	12.71	13.04	1336632
1996-08-16	13.04	13.37	13.04	13.29	1119711
1996-08-19	13.29	13.46	13.29	13.33	1221120
1996-08-20	13.33	13.37	13.29	13.37	834981
1996-08-21	13.33	13.33	13.21	13.25	714369
1996-08-22	13.17	13.25	13.08	13.25	1131111
1996-08-23	13.33	13.42	13.29	13.42	1052505
1996-08-26	13.42	13.46	13.33	13.42	392739
1996-08-27	13.42	13.67	13.29	13.58	658566
1996-08-28	13.62	13.83	13.58	13.79	1268826
1996-08-29	13.83	13.87	13.46	13.58	376836
1996-08-30	13.58	13.58	13.42	13.46	254424
1996-09-03	13.37	13.50	13.29	13.50	591657
1996-09-04	13.33	13.37	13.08	13.12	1211520
1996-09-05	13.12	13.12	12.75	12.83	712269
1996-09-06	12.75	12.79	12.62	12.71	917790
1996-09-09	12.79	13.12	12.75	13.08	883587
1996-09-10	13.08	13.37	13.08	13.33	760575
1996-09-11	13.25	13.42	13.21	13.33	478248
1996-09-12	13.37	13.62	13.37	13.54	913290
1996-09-13	13.54	13.71	13.50	13.50	1432341
1996-09-16	13.54	13.58	13.50	13.50	526851
1996-09-17	13.50	13.54	13.42	13.46	455145
1996-09-18	13.33	13.50	13.33	13.46	359436
1996-09-19	13.54	13.58	13.46	13.54	571257
1996-09-20	13.54	13.58	13.50	13.54	556254
1996-09-23	13.54	14.12	13.50	14.12	1081008
1996-09-24	14.12	14.46	14.12	14.29	807081
1996-09-25	14.29	14.33	14.21	14.25	591357
1996-09-26	14.29	14.50	14.29	14.33	547254
1996-09-27	14.46	15.42	14.46	15.21	2605161
1996-09-30	15.12	15.17	15.04	15.08	1920492
1996-10-01	15.17	15.37	15.17	15.21	1244223
1996-10-02	15.21	15.21	14.58	14.67	1643562
1996-10-03	14.62	14.62	14.25	14.50	891087
1996-10-04	14.46	14.58	14.42	14.58	320430
1996-10-07	14.58	14.58	14.50	14.50	362136
1996-10-08	14.50	14.50	14.12	14.12	577857
1996-10-09	14.17	14.46	14.04	14.37	1289229
1996-10-10	14.37	14.54	14.37	14.50	499848
1996-10-11	14.54	14.62	14.50	14.58	296730
1996-10-14	14.54	14.83	14.54	14.79	1257726
1996-10-15	14.75	14.79	14.67	14.79	1299429
1996-10-16	14.83	14.96	14.79	14.96	518751
1996-10-17	14.96	15.04	14.92	14.96	463245
1996-10-18	15.00	15.00	14.79	14.92	497448
1996-10-21	14.96	15.00	14.83	14.92	358836
1996-10-22	14.92	15.00	14.79	15.00	695769
1996-10-23	15.08	15.17	15.00	15.12	677466
1996-10-24	15.00	15.25	15.00	15.12	1062705
1996-10-25	15.12	15.17	14.75	14.79	577557
1996-10-28	14.75	14.79	14.46	14.54	965496
1996-10-29	14.46	14.50	14.33	14.42	533451
1996-10-30	14.46	14.46	14.12	14.12	794178
1996-10-31	14.21	14.25	14.17	14.21	366636
1996-11-01	14.29	14.33	14.17	14.17	751575
1996-11-04	14.21	14.21	14.04	14.08	687669
1996-11-05	14.12	14.17	14.04	14.12	233121
1996-11-06	14.21	14.62	14.21	14.58	466545
1996-11-07	14.58	15.37	14.58	15.25	1056405
1996-11-08	15.25	15.46	15.25	15.37	522351
1996-11-11	15.33	15.33	15.21	15.21	243324
1996-11-12	15.21	15.79	15.21	15.67	769275
1996-11-13	15.62	15.67	15.50	15.58	303030
1996-11-14	15.54	15.75	15.50	15.58	434142
1996-11-15	15.79	16.37	15.79	16.37	875487
1996-11-18	16.33	16.37	15.79	15.87	620760
1996-11-19	15.79	15.83	15.67	15.67	316530
1996-11-20	15.67	16.00	15.67	16.00	244224
1996-11-21	16.00	16.00	15.67	16.00	550854
1996-11-22	16.00	16.00	15.54	15.58	771075
1996-11-25	15.50	15.50	15.25	15.29	1221420
1996-11-26	15.29	15.29	14.96	15.04	1006599
1996-11-27	14.96	15.00	14.92	14.96	427242
1996-11-29	15.00	15.25	14.96	15.12	455745
1996-12-02	15.04	15.04	14.54	14.58	1120311
1996-12-03	14.67	14.71	14.42	14.42	983196
1996-12-04	14.33	14.37	14.21	14.29	1060005
1996-12-05	14.33	14.37	14.21	14.33	932793
1996-12-06	14.25	14.46	14.17	14.42	1167117
1996-12-09	14.58	14.75	14.29	14.67	703869
1996-12-10	14.67	14.79	14.67	14.71	398739
1996-12-11	14.62	14.62	14.46	14.54	200718
1996-12-12	14.58	14.67	14.25	14.33	474345
1996-12-13	14.37	14.54	14.29	14.54	275127
1996-12-16	14.54	14.96	14.54	14.79	632763
1996-12-17	14.71	14.75	14.42	14.42	525651
1996-12-18	14.42	14.54	14.42	14.46	198018
1996-12-19	14.37	15.04	14.37	15.04	298230
1996-12-20	15.25	15.67	15.25	15.58	778278
1996-12-23	15.54	15.62	15.21	15.25	333633
1996-12-24	15.21	15.25	15.21	15.21	72606
1996-12-26	15.29	15.33	15.21	15.29	174915
1996-12-27	15.37	15.62	15.37	15.62	201318
1996-12-30	15.67	16.00	15.67	15.92	351033
1996-12-31	15.96	16.21	15.96	16.17	483948
1997-01-02	16.08	16.08	15.71	15.87	624660
1997-01-03	15.92	16.12	15.79	16.00	798378
1997-01-06	15.96	16.37	15.96	16.29	588657
1997-01-07	16.29	16.29	16.00	16.17	174615
1997-01-08	16.25	16.33	16.04	16.08	252924
1997-01-09	16.08	16.33	16.08	16.21	368136
1997-01-10	16.12	16.75	16.12	16.71	384336
1997-01-13	16.67	16.91	16.58	16.87	509751
1997-01-14	16.91	16.91	16.79	16.79	340233
1997-01-15	16.75	17.08	16.75	16.91	483948
1997-01-16	16.83	18.25	16.75	17.58	1125111
1997-01-17	17.50	17.66	17.37	17.41	526851
1997-01-20	17.41	17.50	17.33	17.50	761175
1997-01-21	17.54	18.29	17.46	18.29	1665765
1997-01-22	18.46	18.58	18.25	18.50	2016501
1997-01-23	18.50	18.87	18.29	18.71	1082508
1997-01-24	18.71	18.71	18.37	18.58	427542
1997-01-27	18.50	18.50	18.33	18.37	369336
1997-01-28	18.41	18.71	18.41	18.58	1315932
1997-01-29	18.54	18.71	18.50	18.58	660366
1997-01-30	18.62	18.96	18.58	18.83	595860
1997-01-31	18.87	19.08	18.87	18.96	484548
1997-02-03	18.96	18.96	18.87	18.91	474345
1997-02-04	18.83	18.96	18.79	18.91	335133
1997-02-05	18.91	19.00	18.87	19.00	548454
1997-02-06	19.00	19.21	19.00	19.16	297030
1997-02-07	19.21	19.37	19.21	19.33	414939
1997-02-10	19.29	19.41	19.08	19.12	775878
1997-02-11	19.21	19.21	18.87	18.91	347133
1997-02-12	18.96	19.00	18.87	18.87	383736
1997-02-13	18.96	19.54	18.96	19.54	743472
1997-02-14	19.54	19.75	19.54	19.66	477348
1997-02-18	19.71	20.54	19.66	20.54	1061205
1997-02-19	20.62	21.71	20.62	21.37	1719171
1997-02-20	21.50	21.54	21.12	21.29	1114311
1997-02-21	21.16	21.54	21.16	21.33	923190
1997-02-24	21.33	21.87	21.25	21.83	603360
1997-02-25	21.79	22.00	21.16	21.33	1023702
1997-02-26	21.37	21.37	21.04	21.08	896190
1997-02-27	21.12	21.21	20.87	20.91	1243623
1997-02-28	20.91	20.96	20.58	20.58	603660
1997-03-03	20.58	20.79	20.41	20.66	461745
1997-03-04	20.75	21.12	20.75	21.08	375336
1997-03-05	21.08	21.21	20.41	20.66	601860
1997-03-06	20.71	21.08	20.66	20.96	427542
1997-03-07	21.00	21.16	20.91	20.96	507351
1997-03-10	20.87	21.21	20.87	21.21	278127
1997-03-11	21.29	21.41	21.04	21.08	408639
1997-03-12	21.00	21.00	20.71	20.83	345633
1997-03-13	20.96	20.96	20.58	20.62	299130
1997-03-14	20.71	20.91	20.71	20.91	267327
1997-03-17	20.91	20.96	20.41	20.66	433842
1997-03-18	20.66	20.87	20.29	20.41	527151
1997-03-19	20.33	20.83	20.33	20.66	625863
1997-03-20	20.66	20.66	20.16	20.29	386139
1997-03-21	20.41	20.71	20.37	20.37	444642
1997-03-24	20.41	20.46	20.00	20.00	521151
1997-03-25	20.12	20.75	20.08	20.75	830781
1997-03-26	20.96	21.29	20.79	20.79	514251
1997-03-27	20.83	20.91	20.21	20.25	576957
1997-03-31	20.16	20.21	19.12	19.12	921090
1997-04-01	19.08	19.75	18.25	19.41	2574255
1997-04-02	19.37	19.79	19.33	19.62	1126311
1997-04-03	19.71	19.79	18.91	18.91	724572
1997-04-04	18.91	19.08	18.75	19.08	785778
1997-04-07	19.12	19.37	19.12	19.33	1099308
1997-04-08	19.41	19.41	19.25	19.29	389739
1997-04-09	19.37	19.41	19.00	19.04	232821
1997-04-10	19.04	19.33	18.96	19.21	299130
1997-04-11	19.12	19.12	18.33	18.46	650163
1997-04-14	18.37	18.54	18.04	18.54	939693
1997-04-15	18.62	19.25	18.62	19.16	819081
1997-04-16	19.33	19.62	19.33	19.50	631263
1997-04-17	19.58	19.91	19.50	19.50	882687
1997-04-18	19.54	19.71	19.37	19.54	581757
1997-04-21	19.58	20.04	19.58	19.66	595560
1997-04-22	19.66	19.87	19.58	19.79	750675
1997-04-23	20.04	20.25	19.91	19.91	585357
1997-04-24	19.96	20.25	19.96	20.12	881487
1997-04-25	20.04	20.08	19.46	19.46	483948
1997-04-28	19.37	19.50	19.16	19.41	879687
1997-04-29	19.58	20.25	19.58	20.25	816681
1997-04-30	20.16	20.37	20.08	20.12	733872
1997-05-01	20.21	20.25	19.66	19.71	1177317
1997-05-02	19.71	19.75	19.62	19.71	800178
1997-05-05	19.71	19.71	19.54	19.66	966096
1997-05-06	19.66	19.71	19.54	19.66	1297929
1997-05-07	19.66	19.71	19.58	19.62	897090
1997-05-08	19.66	19.75	19.58	19.62	630363
1997-05-09	19.62	19.71	19.41	19.54	1059405
1997-05-12	19.66	19.83	19.58	19.79	1240323
1997-05-13	20.00	20.13	19.75	20.00	996900
1997-05-14	20.00	20.13	19.38	19.38	833900
1997-05-15	19.50	19.88	19.25	19.25	623300
1997-05-16	19.38	19.38	19.00	19.13	639600
1997-05-19	19.25	19.38	19.13	19.38	925600
1997-05-20	19.25	19.50	19.25	19.50	697000
1997-05-21	19.50	19.75	19.13	19.38	984100
1997-05-22	19.38	19.38	18.88	19.25	1231400
1997-05-23	19.25	19.88	19.13	19.75	1037700
1997-05-27	19.50	19.75	19.25	19.63	619900
1997-05-28	19.88	20.63	19.75	20.50	1736400
1997-05-29	21.25	21.50	20.25	21.13	1920100
1997-05-30	21.00	21.25	20.88	21.13	1088800
1997-06-02	21.25	21.75	21.25	21.63	1018700
1997-06-03	21.63	21.63	21.25	21.38	1027000
1997-06-04	21.38	21.63	21.38	21.50	830200
1997-06-05	21.50	21.63	20.88	21.13	1229600
1997-06-06	21.13	21.38	21.00	21.00	849100
1997-06-09	21.00	21.75	21.00	21.69	915100
1997-06-10	21.38	21.63	21.25	21.50	1447600
1997-06-11	21.63	21.88	21.38	21.50	491600
1997-06-12	21.75	22.38	21.75	22.25	1176400
1997-06-13	22.25	23.50	22.25	23.38	1141800
1997-06-16	23.38	23.50	22.63	23.13	1581700
1997-06-17	23.00	23.13	22.63	22.63	836100
1997-06-18	22.50	22.88	22.38	22.50	1262200
1997-06-19	22.63	23.50	22.63	23.50	1189600
1997-06-20	23.50	23.63	22.50	23.25	540500
1997-06-23	23.25	23.50	23.00	23.13	493000
1997-06-24	23.25	23.38	21.94	23.19	1813500
1997-06-25	23.00	23.38	22.63	22.94	541800
1997-06-26	22.63	22.88	22.50	22.63	859800
1997-06-27	22.88	23.25	22.75	23.25	498300
1997-06-30	22.94	23.13	22.50	23.00	1179200
1997-07-01	22.94	22.94	22.25	22.69	479800
1997-07-02	22.75	22.94	22.63	22.81	471400
1997-07-03	22.75	23.13	22.75	23.00	776900
1997-07-07	23.13	24.06	23.13	24.06	852800
1997-07-08	23.88	24.19	23.75	24.06	708100
1997-07-09	24.00	24.13	23.94	24.00	546700
1997-07-10	24.00	24.69	23.44	24.63	778700
1997-07-11	24.63	24.88	24.56	24.63	687200
1997-07-14	24.50	24.56	23.81	23.81	385900
1997-07-15	24.44	24.88	24.44	24.81	1011000
1997-07-16	25.00	26.31	25.00	26.25	1564700
1997-07-17	26.31	26.88	26.25	26.56	812700
1997-07-18	26.94	27.00	25.81	27.00	797200
1997-07-21	26.75	28.00	26.75	27.38	1247100
1997-07-22	27.31	28.88	27.13	28.88	881900
1997-07-23	28.75	28.94	27.13	27.50	1182600
1997-07-24	27.94	28.63	26.75	28.50	1940300
1997-07-25	28.50	29.00	28.31	29.00	787700
1997-07-28	29.44	29.50	28.75	28.81	455500
1997-07-29	28.44	29.88	28.13	29.75	1009300
1997-07-30	30.00	31.00	29.63	30.63	1088400
1997-07-31	30.63	31.63	30.56	31.06	1074400
1997-08-01	31.31	31.31	29.81	30.81	833300
1997-08-04	30.81	30.94	30.13	30.31	556500
1997-08-05	30.25	30.50	30.25	30.25	557700
1997-08-06	30.00	31.19	30.00	31.06	817300
1997-08-07	30.94	31.13	30.25	30.25	435400
1997-08-08	30.06	30.06	28.06	29.94	1140000
1997-08-11	29.88	29.88	27.88	28.38	1176700
1997-08-12	28.50	28.88	26.50	27.00	1118000
1997-08-13	27.44	27.63	25.81	26.00	1521100
1997-08-14	26.13	26.31	25.75	25.88	650400
1997-08-15	25.25	26.38	25.25	26.25	2046800
1997-08-18	25.56	26.56	25.50	25.69	694200
1997-08-19	26.13	27.50	26.06	27.50	1120300
1997-08-20	27.56	28.25	27.44	28.13	1184200
1997-08-21	28.31	28.69	28.19	28.63	541500
1997-08-22	28.38	28.75	27.38	28.63	492500
1997-08-25	28.63	28.75	27.88	28.00	313100
1997-08-26	28.06	28.06	27.44	27.44	541800
1997-08-27	27.50	27.56	27.13	27.13	493800
1997-08-28	27.13	27.19	26.75	27.06	558000
1997-08-29	27.00	27.75	26.94	27.50	483700
1997-09-02	27.50	28.06	27.50	27.88	928400
1997-09-03	27.94	28.44	27.75	28.13	413900
1997-09-04	28.38	28.38	27.63	27.94	411400
1997-09-05	27.88	28.25	27.81	28.06	400900
1997-09-08	28.06	28.63	28.06	28.38	219700
1997-09-09	28.38	28.50	28.25	28.44	324400
1997-09-10	28.69	29.19	28.63	28.75	750600
1997-09-11	28.50	28.50	27.63	27.69	371900
1997-09-12	27.56	28.44	27.38	28.38	394200
1997-09-15	28.56	28.63	27.63	27.94	658000
1997-09-16	28.00	28.50	27.94	28.25	571100
1997-09-17	28.25	28.38	27.63	27.75	471300
1997-09-18	27.69	28.06	27.69	28.06	643100
1997-09-19	28.00	28.06	27.88	28.06	615500
1997-09-22	27.94	28.31	27.88	28.00	373200
1997-09-23	27.81	27.94	26.50	27.00	445000
1997-09-24	27.25	27.25	26.63	26.63	541600
1997-09-25	26.81	27.06	26.38	26.56	518300
1997-09-26	26.63	27.06	26.38	26.69	504700
1997-09-29	26.94	27.38	26.94	27.00	585700
1997-09-30	27.00	27.44	26.94	27.00	1342200
1997-10-01	27.00	27.56	27.00	27.44	322200
1997-10-02	27.31	27.63	27.13	27.19	899100
1997-10-03	27.38	27.44	26.94	27.13	439900
1997-10-06	27.31	27.56	27.19	27.25	402900
1997-10-07	27.19	27.19	26.31	26.75	957200
1997-10-08	27.00	27.50	26.50	27.50	744900
1997-10-09	27.31	27.38	26.56	26.94	383900
1997-10-10	27.00	27.13	26.69	26.94	419900
1997-10-13	26.94	27.19	26.56	27.00	338200
1997-10-14	28.44	29.25	28.38	28.94	1220100
1997-10-15	28.81	30.31	28.75	30.31	1416500
1997-10-16	30.31	30.94	30.31	30.38	1189300
1997-10-17	30.50	30.56	29.50	29.88	559300
1997-10-20	30.06	30.13	29.13	29.69	633100
1997-10-21	30.00	30.94	30.00	30.75	630400
1997-10-22	30.75	30.94	30.44	30.63	383900
1997-10-23	30.44	30.44	29.38	29.94	458900
1997-10-24	30.75	30.75	29.81	29.88	474200
1997-10-27	29.81	29.94	28.13	28.25	490700
1997-10-28	26.50	28.69	25.50	28.69	871200
1997-10-29	29.38	29.88	27.44	27.44	604200
1997-10-30	27.13	28.19	27.06	28.00	427300
1997-10-31	28.31	28.81	28.06	28.06	571400
1997-11-03	29.00	29.38	28.88	29.06	361200
1997-11-04	29.00	29.38	28.94	29.19	230100
1997-11-05	29.44	29.81	29.06	29.75	210800
1997-11-06	29.75	29.75	29.31	29.38	126900
1997-11-07	28.88	28.94	28.25	28.75	267600
1997-11-10	29.00	29.06	28.75	28.94	134500
1997-11-11	29.94	29.94	29.38	29.63	290000
1997-11-12	29.63	29.88	29.25	29.25	246500
1997-11-13	29.25	29.69	27.81	28.75	321300
1997-11-14	29.00	29.06	28.56	28.75	272700
1997-11-17	29.00	29.69	28.63	29.44	477300
1997-11-18	29.31	30.63	29.31	30.19	841200
1997-11-19	30.19	30.50	29.88	30.13	205100
1997-11-20	30.50	30.56	30.25	30.25	243100
1997-11-21	30.50	30.50	30.00	30.13	172900
1997-11-24	30.38	30.50	29.25	29.63	261900
1997-11-25	29.88	30.38	29.63	30.25	723300
1997-11-26	30.25	30.94	30.25	30.75	430000
1997-11-28	30.81	30.88	30.56	30.56	114800
1997-12-01	30.69	31.19	30.56	30.88	850200
1997-12-02	31.13	32.38	31.13	32.06	1457900
1997-12-03	32.06	33.00	32.00	32.88	1167000
1997-12-04	33.00	33.44	32.88	33.13	803600
1997-12-05	32.63	34.25	32.63	34.25	550200
1997-12-08	34.56	35.00	33.69	33.75	849100
1997-12-09	32.94	33.00	32.50	32.94	677700
1997-12-10	32.94	33.50	32.63	33.13	415700
1997-12-11	33.38	33.38	32.56	33.00	283200
1997-12-12	33.13	33.69	33.00	33.19	437500
1997-12-15	34.00	34.00	33.50	33.81	325300
1997-12-16	33.50	33.88	33.38	33.88	282700
1997-12-17	33.75	34.13	33.63	33.88	454500
1997-12-18	34.06	34.06	33.06	33.06	291000
1997-12-19	33.00	34.06	32.88	33.88	642200
1997-12-22	33.50	34.44	33.50	33.94	374300
1997-12-23	34.00	34.25	33.38	33.38	196500
1997-12-24	34.00	34.00	33.13	33.44	115900
1997-12-26	33.44	33.63	33.25	33.56	57700
1997-12-29	33.44	34.81	33.44	34.00	233000
1997-12-30	34.13	35.81	34.06	35.56	628200
1997-12-31	35.50	36.00	35.50	35.56	338200
1998-01-02	35.56	35.56	34.25	35.00	551900
1998-01-05	35.06	35.94	35.00	35.81	575200
1998-01-06	35.81	36.50	35.56	36.44	509800
1998-01-07	36.31	36.94	36.19	36.25	610300
1998-01-08	36.50	37.44	36.50	36.88	1011200
1998-01-09	37.31	37.31	34.63	35.19	455500
1998-01-12	34.00	36.00	34.00	34.94	491900
1998-01-13	35.50	35.94	35.44	35.94	271400
1998-01-14	36.13	36.38	36.00	36.25	274600
1998-01-15	36.25	36.25	35.25	35.63	189800
1998-01-16	35.75	36.75	35.75	36.44	290800
1998-01-20	37.50	37.50	35.69	35.88	905300
1998-01-21	33.75	33.88	31.25	33.13	2193600
1998-01-22	33.19	33.94	31.81	32.56	924400
1998-01-23	32.75	32.81	31.63	32.38	485400
1998-01-26	32.38	33.69	31.63	32.94	600300
1998-01-27	33.06	33.38	32.75	32.75	464800
1998-01-28	32.81	33.38	32.69	32.81	367700
1998-01-29	33.06	33.06	32.19	32.25	527700
1998-01-30	32.50	32.50	31.63	31.88	632500
1998-02-02	32.13	32.75	32.13	32.75	597700
1998-02-03	33.00	33.56	32.69	32.88	663100
1998-02-04	33.06	33.25	32.81	33.06	552400
1998-02-05	33.31	33.50	32.38	32.38	694800
1998-02-06	32.69	32.94	32.13	32.75	395100
1998-02-09	32.88	33.13	31.94	32.31	617500
1998-02-10	32.38	33.00	32.31	32.56	363300
1998-02-11	32.56	32.88	32.44	32.56	283300
1998-02-12	32.56	32.75	31.75	32.50	392300
1998-02-13	32.50	33.00	32.50	32.94	426300
1998-02-17	33.06	33.13	32.50	32.56	688400
1998-02-18	32.69	33.44	32.56	33.38	458000
1998-02-19	33.63	34.13	33.44	34.00	643600
1998-02-20	34.13	34.25	33.81	34.19	289300
1998-02-23	34.25	34.25	33.25	33.63	419100
1998-02-24	33.56	33.56	32.88	32.88	323300
1998-02-25	33.13	33.75	33.13	33.38	619300
1998-02-26	33.25	33.94	33.00	33.38	592600
1998-02-27	33.38	33.44	32.81	33.13	592600
1998-03-02	32.94	33.25	32.81	32.88	728500
1998-03-03	32.94	33.00	32.63	32.88	419400
1998-03-04	32.88	32.88	32.38	32.44	308600
1998-03-05	32.44	32.50	31.88	32.50	407200
1998-03-06	32.75	33.19	32.75	33.13	623500
1998-03-09	33.13	34.19	33.00	34.13	1202600
1998-03-10	34.00	34.13	33.06	34.13	811500
1998-03-11	34.06	34.13	32.94	33.00	498900
1998-03-12	33.50	33.75	33.06	33.06	563000
1998-03-13	33.19	33.25	32.75	33.06	1018300
1998-03-16	33.13	33.63	33.00	33.63	420400
1998-03-17	33.88	34.19	33.69	33.94	762400
1998-03-18	33.88	35.25	33.88	35.00	723100
1998-03-19	35.19	35.50	34.75	34.94	555600
1998-03-20	34.94	35.25	34.50	34.75	615800
1998-03-23	35.50	36.25	35.06	35.31	718200
1998-03-24	35.75	36.44	35.63	36.13	487600
1998-03-25	36.38	36.44	35.75	36.31	425800
1998-03-26	36.31	36.88	35.63	36.88	518400
1998-03-27	37.00	37.13	36.69	36.75	421500
1998-03-30	36.81	37.81	36.75	37.38	449800
1998-03-31	37.38	37.81	36.63	36.69	421000
1998-04-01	36.81	37.00	36.25	36.63	449500
1998-04-02	36.38	36.56	35.56	35.56	491500
1998-04-03	35.75	36.50	35.69	36.25	948800
1998-04-06	36.75	38.25	36.75	37.75	621500
1998-04-07	38.50	38.50	37.94	38.25	718600
1998-04-08	38.88	38.88	37.75	38.06	406500
1998-04-09	38.31	39.00	37.69	38.00	492100
1998-04-13	37.94	38.00	37.38	38.00	454000
1998-04-14	40.00	40.25	39.50	39.88	731200
1998-04-15	40.25	41.44	40.06	40.50	525400
1998-04-16	40.31	40.31	39.38	39.50	363400
1998-04-17	39.38	40.38	39.31	40.13	930600
1998-04-20	40.38	41.13	40.31	41.13	305000
1998-04-21	41.13	41.13	39.38	40.00	477100
1998-04-22	40.13	40.81	40.06	40.50	433400
1998-04-23	40.56	40.63	39.88	40.00	349600
1998-04-24	39.94	40.25	38.94	39.06	402300
1998-04-27	38.50	38.75	37.19	37.75	480600
1998-04-28	39.25	39.38	37.31	37.75	844800
1998-04-29	37.75	38.06	37.75	37.94	299000
1998-04-30	38.50	38.75	37.75	37.75	465900
1998-05-01	38.00	38.25	37.75	38.06	378100
1998-05-04	38.13	38.31	37.75	38.19	432100
1998-05-05	38.25	38.25	37.44	37.50	273900
1998-05-06	37.75	38.13	37.38	37.63	478100
1998-05-07	37.69	37.81	36.44	36.44	756500
1998-05-08	36.50	37.88	36.50	37.25	377500
1998-05-11	37.50	37.94	37.13	37.19	280000
1998-05-12	37.25	37.69	36.75	37.38	181700
1998-05-13	37.50	37.94	37.19	37.88	246800
1998-05-14	37.75	37.94	37.44	37.56	318900
1998-05-15	37.44	37.50	36.25	36.63	474700
1998-05-18	36.69	36.75	36.00	36.19	736600
1998-05-19	36.44	36.69	35.88	36.06	328100
1998-05-20	35.94	36.13	35.63	35.63	338800
1998-05-21	35.69	36.19	35.63	36.19	399700
1998-05-22	36.25	37.38	36.25	36.88	379900
1998-05-26	36.94	37.00	36.50	36.81	457300
1998-05-27	36.69	37.19	36.25	37.06	429500
1998-05-28	37.31	37.75	37.19	37.56	316200
1998-05-29	37.81	37.94	37.13	37.56	204600
1998-06-01	38.00	38.00	36.38	36.81	377700
1998-06-02	36.25	37.25	35.56	36.94	462700
1998-06-03	36.94	38.25	36.94	38.19	469100
1998-06-04	38.88	38.88	38.25	38.88	484700
1998-06-05	38.75	39.63	38.25	39.63	699800
1998-06-08	39.38	39.50	38.69	39.25	619400
1998-06-09	39.13	39.75	38.56	39.63	388700
1998-06-10	39.63	39.94	39.19	39.81	268300
1998-06-11	39.81	39.81	38.56	39.56	260100
1998-06-12	39.75	39.81	38.50	38.88	454500
1998-06-15	38.44	40.00	37.94	39.63	526100
1998-06-16	39.50	39.88	38.63	39.75	300300
1998-06-17	39.94	40.50	39.88	40.19	300500
1998-06-18	40.25	40.25	39.81	40.00	399100
1998-06-19	39.13	39.94	39.13	39.94	475100
1998-06-22	39.94	40.13	39.44	39.88	190500
1998-06-23	40.00	40.25	39.81	40.25	627800
1998-06-24	40.00	40.13	38.88	39.88	591900
1998-06-25	40.06	41.25	39.88	40.00	674700
1998-06-26	39.88	40.00	39.31	39.94	847700
1998-06-29	39.94	40.00	39.13	39.31	623000
1998-06-30	39.38	39.38	39.06	39.13	528000
1998-07-01	40.25	40.25	39.00	39.31	583300
1998-07-02	39.19	39.50	39.19	39.25	239600
1998-07-06	39.44	39.69	39.38	39.38	268300
1998-07-07	39.56	40.13	39.25	39.63	545900
1998-07-08	39.88	39.88	39.38	39.44	991500
1998-07-09	39.50	39.94	39.25	39.38	797600
1998-07-10	39.75	39.94	39.06	39.94	790800
1998-07-13	39.81	40.06	39.56	40.06	286500
1998-07-14	39.88	40.50	39.75	40.50	168600
1998-07-15	40.50	40.81	40.25	40.75	447000
1998-07-16	41.00	41.56	40.94	41.00	1112600
1998-07-17	41.00	41.00	40.00	40.06	336600
1998-07-20	40.31	40.31	40.13	40.13	446900
1998-07-21	40.25	40.25	38.94	39.00	289600
1998-07-22	38.44	38.50	34.25	35.31	7996100
1998-07-23	35.06	35.19	34.50	34.63	1618900
1998-07-24	34.63	35.19	33.88	34.44	932600
1998-07-27	34.38	34.38	33.06	33.38	699700
1998-07-28	32.94	32.94	32.63	32.75	1429500
1998-07-29	32.69	32.69	32.19	32.31	641000
1998-07-30	32.50	33.50	32.38	33.50	1288500
1998-07-31	33.50	33.50	32.50	32.94	762800
1998-08-03	33.00	33.06	32.75	32.88	1799000
1998-08-04	32.94	32.94	31.50	31.81	987900
1998-08-05	31.69	31.69	28.38	29.38	1790700
1998-08-06	29.00	29.13	28.00	28.56	1436300
1998-08-07	28.63	29.44	28.25	28.94	1575400
1998-08-10	28.94	30.25	28.31	29.56	6091800
1998-08-11	29.00	29.06	28.25	28.31	1046200
1998-08-12	28.50	28.88	27.56	28.50	1492600
1998-08-13	28.50	29.19	28.25	28.44	1689700
1998-08-14	28.94	28.94	28.31	28.38	685600
1998-08-17	28.38	28.81	28.00	28.75	515800
1998-08-18	28.94	29.00	27.88	28.19	927300
1998-08-19	28.19	28.75	28.06	28.75	382200
1998-08-20	28.63	28.63	27.88	28.00	1189600
1998-08-21	27.69	27.75	26.50	27.00	1069000
1998-08-24	27.50	27.75	26.13	26.94	619900
1998-08-25	26.88	27.94	26.75	27.94	1440400
1998-08-26	27.50	27.50	25.25	26.00	1393600
1998-08-27	25.25	25.25	23.88	24.75	1789800
1998-08-28	24.75	24.94	23.56	24.81	1000300
1998-08-31	25.38	25.38	23.50	23.94	940700
1998-09-01	24.13	24.50	22.94	23.94	1406300
1998-09-02	24.19	24.94	24.06	24.88	1060400
1998-09-03	24.38	25.13	24.31	25.00	595500
1998-09-04	25.06	25.50	24.69	25.00	407900
1998-09-08	25.50	26.81	25.50	26.81	806500
1998-09-09	27.25	27.69	26.56	27.25	1140900
1998-09-10	26.50	26.50	25.81	26.13	774600
1998-09-11	25.88	27.25	25.88	27.06	509400
1998-09-14	27.31	27.69	26.81	27.13	281900
1998-09-15	26.75	27.63	26.75	27.31	506200
1998-09-16	27.00	27.56	27.00	27.50	319800
1998-09-17	27.25	27.50	26.88	27.50	708800
1998-09-18	27.25	27.56	26.94	27.50	695100
1998-09-21	27.25	27.31	25.75	26.63	733700
1998-09-22	26.63	26.81	26.00	26.19	589600
1998-09-23	26.25	27.75	26.19	27.63	387600
1998-09-24	27.63	27.81	26.25	26.63	457400
1998-09-25	26.00	26.31	25.56	25.81	409500
1998-09-28	26.00	26.44	24.94	25.81	706400
1998-09-29	25.88	26.00	25.50	25.94	550400
1998-09-30	25.81	25.81	24.56	25.25	587700
1998-10-01	24.88	25.19	22.88	22.88	686700
1998-10-02	26.00	26.00	23.38	24.81	4583800
1998-10-05	24.75	26.00	24.44	25.88	2422900
1998-10-06	26.75	27.94	26.63	27.81	4009700
1998-10-07	28.00	29.50	27.75	28.88	19204600
1998-10-08	28.63	30.25	28.63	29.63	4487700
1998-10-09	29.88	30.94	28.81	30.69	2488000
1998-10-12	31.00	31.94	31.00	31.44	1846100
1998-10-13	31.25	31.63	30.63	30.69	2186000
1998-10-14	30.69	30.69	29.88	29.94	1580500
1998-10-15	29.88	30.13	29.50	30.00	1668300
1998-10-16	30.00	30.38	29.69	30.06	1356700
1998-10-19	30.06	30.69	29.63	30.69	3107100
1998-10-20	31.00	33.13	30.75	32.81	1985600
1998-10-21	33.00	35.13	33.00	34.00	4188400
1998-10-22	34.00	36.19	33.81	35.56	2614800
1998-10-23	35.38	36.38	34.75	36.06	1341500
1998-10-26	36.06	36.94	35.88	35.88	990300
1998-10-27	36.25	36.75	35.50	35.75	1187600
1998-10-28	35.50	35.94	35.31	35.63	968400
1998-10-29	35.69	36.00	35.13	35.88	1078500
1998-10-30	36.00	36.25	35.50	36.00	1501900
1998-11-02	36.50	37.75	36.31	37.50	1717600
1998-11-03	37.50	38.81	36.94	38.38	867900
1998-11-04	38.63	39.06	37.25	38.38	1310600
1998-11-05	38.00	38.25	37.50	37.81	1159100
1998-11-06	37.81	37.81	36.94	36.94	649900
1998-11-09	37.00	37.81	36.56	37.63	866100
1998-11-10	37.75	39.56	37.75	39.25	1091200
1998-11-11	39.25	39.25	37.75	38.25	822000
1998-11-12	38.00	39.00	37.88	38.88	506000
1998-11-13	39.00	40.38	39.00	40.19	898900
1998-11-16	40.00	41.19	39.38	41.00	1920100
1998-11-17	39.88	40.00	38.50	39.00	1816500
1998-11-18	39.00	39.00	37.56	38.06	876900
1998-11-19	38.75	39.00	38.63	38.88	556000
1998-11-20	39.00	39.13	38.69	38.88	528600
1998-11-23	39.13	39.94	38.69	39.75	626500
1998-11-24	39.75	40.00	39.44	40.00	477000
1998-11-25	40.00	40.06	39.50	39.69	338000
1998-11-27	39.56	39.56	39.13	39.25	111900
1998-11-30	39.13	39.19	37.81	37.88	875100
1998-12-01	37.75	37.88	36.88	37.44	1383300
1998-12-02	37.38	37.88	36.56	37.88	677100
1998-12-03	37.88	39.13	37.63	38.94	792900
1998-12-04	38.81	39.31	38.56	39.06	793700
1998-12-07	38.50	39.25	38.00	39.25	520700
1998-12-08	39.13	39.13	38.44	38.44	793500
1998-12-09	38.06	38.06	37.44	37.88	691200
1998-12-10	37.63	37.69	36.50	36.50	462900
1998-12-11	35.25	35.44	34.00	34.56	1747600
1998-12-14	33.38	34.31	33.38	33.63	1090400
1998-12-15	33.25	35.88	33.00	35.88	1486100
1998-12-16	34.88	34.88	34.00	34.31	829700
1998-12-17	34.69	34.88	33.75	34.38	394700
1998-12-18	33.88	34.00	33.06	33.06	2504300
1998-12-21	33.06	34.56	33.00	33.00	587400
1998-12-22	33.06	34.00	33.06	34.00	499700
1998-12-23	33.50	37.00	33.50	37.00	965700
1998-12-24	36.13	36.88	36.13	36.63	235000
1998-12-28	36.75	37.19	35.94	36.06	293400
1998-12-29	36.06	37.44	36.00	37.38	350700
1998-12-30	37.50	37.50	36.00	36.38	508000
1998-12-31	36.44	36.44	35.00	35.75	483000
1999-01-04	35.81	35.81	34.31	34.63	1385600
1999-01-05	34.75	35.00	34.13	34.19	848600
1999-01-06	34.19	34.44	33.56	34.44	966500
1999-01-07	33.88	33.94	32.56	32.94	880700
1999-01-08	32.63	33.38	32.50	33.31	1656900
1999-01-11	33.13	33.88	33.06	33.75	650000
1999-01-12	33.75	34.31	33.56	34.31	774600
1999-01-13	33.50	34.88	33.31	34.31	663300
1999-01-14	34.31	34.75	34.06	34.25	863900
1999-01-15	35.00	36.31	34.50	36.00	1143700
1999-01-19	35.94	36.44	35.75	35.81	1592300
1999-01-20	35.81	35.81	34.00	34.00	1077200
1999-01-21	34.06	34.25	33.56	33.94	1570900
1999-01-22	33.75	34.50	33.44	33.94	596300
1999-01-25	33.88	34.13	33.63	33.94	652100
1999-01-26	34.00	34.69	33.63	34.56	1106100
1999-01-27	34.31	35.88	33.81	35.75	1162100
1999-01-28	35.94	36.31	35.69	35.88	642000
1999-01-29	35.81	35.81	34.81	35.38	665600
1999-02-01	35.31	35.31	34.63	34.75	314500
1999-02-02	34.19	34.81	34.16	34.31	508400
1999-02-03	34.31	34.63	34.19	34.50	837100
1999-02-04	34.31	34.50	34.13	34.25	457700
1999-02-05	34.25	34.44	33.50	33.63	415200
1999-02-08	33.25	33.50	32.69	33.50	598200
1999-02-09	33.25	33.38	32.25	32.44	836800
1999-02-10	32.25	32.31	31.81	32.19	607100
1999-02-11	32.25	32.81	31.75	32.75	511900
1999-02-12	32.50	32.50	32.13	32.44	493400
1999-02-16	33.00	33.56	33.00	33.50	572200
1999-02-17	33.06	33.75	32.56	32.63	236100
1999-02-18	32.44	32.81	32.13	32.25	394600
1999-02-19	32.00	33.13	31.50	32.75	878300
1999-02-22	32.00	32.13	31.25	32.00	1578200
1999-02-23	32.13	32.94	32.00	32.31	945900
1999-02-24	32.31	32.50	32.06	32.25	743600
1999-02-25	32.31	32.31	31.75	32.19	578200
1999-02-26	32.19	32.19	30.75	31.00	573200
1999-03-01	30.13	31.69	30.13	31.56	728200
1999-03-02	31.44	32.44	31.31	31.50	762200
1999-03-03	31.31	33.13	31.31	32.19	1479600
1999-03-04	32.44	35.00	32.44	34.13	1043000
1999-03-05	34.25	34.88	33.94	34.75	1040400
1999-03-08	34.13	34.63	33.81	34.56	491300
1999-03-09	34.31	34.88	34.06	34.63	358100
1999-03-10	34.69	34.69	33.81	34.13	705300
1999-03-11	34.13	34.38	33.69	33.88	932200
1999-03-12	33.94	34.44	33.94	34.31	543100
1999-03-15	34.19	35.31	34.19	35.19	638600
1999-03-16	35.94	36.06	35.63	35.88	1087700
1999-03-17	35.88	35.88	35.06	35.38	596600
1999-03-18	35.13	36.00	35.13	35.88	337500
1999-03-19	35.38	35.81	34.94	35.00	508200
1999-03-22	34.13	34.31	34.00	34.06	506900
1999-03-23	33.63	33.69	32.94	32.94	521400
1999-03-24	33.00	33.44	32.75	32.81	577400
1999-03-25	32.88	33.38	32.75	33.38	263900
1999-03-26	33.38	33.38	32.25	32.50	589200
1999-03-29	31.13	33.44	31.13	33.31	504800
1999-03-30	31.50	32.31	31.44	31.50	788400
1999-03-31	31.06	31.25	30.00	30.25	1205200
1999-04-01	30.50	30.69	29.75	30.69	651100
1999-04-05	30.13	31.31	30.13	31.06	705400
1999-04-06	30.25	31.00	30.25	31.00	593700
1999-04-07	30.94	30.94	29.31	29.69	690900
1999-04-08	29.69	30.00	29.25	29.69	739000
1999-04-09	29.69	30.00	28.94	29.94	615500
1999-04-12	29.94	30.44	29.25	30.44	432500
1999-04-13	31.50	31.88	30.25	30.31	663300
1999-04-14	30.31	30.44	29.13	29.13	548300
1999-04-15	29.63	29.94	29.00	29.88	771100
1999-04-16	30.50	31.00	30.25	30.50	703200
1999-04-19	30.50	30.94	29.50	29.56	599500
1999-04-20	30.25	31.31	30.25	31.00	1444900
1999-04-21	31.25	33.25	31.00	33.25	739800
1999-04-22	33.25	33.25	32.50	32.88	694300
1999-04-23	32.88	33.13	32.50	32.88	327300
1999-04-26	32.81	33.25	32.69	33.19	415700
1999-04-27	33.25	36.00	33.25	35.94	1822200
1999-04-28	35.94	36.50	35.88	36.50	1263600
1999-04-29	36.44	36.75	34.81	35.06	391800
1999-04-30	34.81	35.44	33.75	34.50	506900
1999-05-03	34.31	35.19	34.31	35.13	277900
1999-05-04	34.88	35.00	34.19	34.19	228700
1999-05-05	34.25	35.13	33.50	35.13	312200
1999-05-06	35.00	35.00	33.56	34.00	432700
1999-05-07	34.06	34.50	32.69	32.75	621300
1999-05-10	33.38	33.69	32.69	32.81	284400
1999-05-11	32.81	34.00	32.56	33.81	303100
1999-05-12	33.56	33.63	32.81	33.19	320200
1999-05-13	33.19	33.88	32.81	33.63	207700
1999-05-14	32.94	33.50	32.56	33.31	412100
1999-05-17	33.13	33.13	32.56	32.75	288000
1999-05-18	32.75	34.06	32.50	34.00	579800
1999-05-19	35.25	35.44	34.44	34.69	1920900
1999-05-20	34.69	35.38	34.56	35.00	484400
1999-05-21	34.94	35.25	34.56	35.25	506800
1999-05-24	35.50	35.81	35.19	35.63	740000
1999-05-25	35.50	36.63	35.44	36.31	1113800
1999-05-26	36.06	37.13	35.56	36.38	1051800
1999-05-27	36.13	36.13	35.06	35.75	498500
1999-05-28	35.75	36.88	35.75	36.25	822500
1999-06-01	36.13	36.13	35.06	35.50	682300
1999-06-02	35.50	35.50	34.63	34.69	360600
1999-06-03	34.94	35.38	34.69	35.25	241600
1999-06-04	35.44	37.00	35.19	37.00	873100
1999-06-07	36.50	37.50	36.38	37.31	614600
1999-06-08	36.88	37.19	35.88	36.25	540000
1999-06-09	35.75	36.81	35.75	36.81	403800
1999-06-10	36.25	36.50	35.38	35.88	374200
1999-06-11	35.63	35.88	33.88	34.88	591000
1999-06-14	35.13	35.56	34.75	35.25	298900
1999-06-15	34.13	35.19	34.13	34.19	682600
1999-06-16	34.00	34.00	32.88	33.50	1263100
1999-06-17	34.00	34.00	32.81	33.38	430400
1999-06-18	33.44	33.44	32.00	32.13	1250300
1999-06-21	32.63	33.31	32.06	33.13	1292600
1999-06-22	33.06	34.00	32.56	32.63	1227700
1999-06-23	32.88	33.00	32.25	32.38	445100
1999-06-24	32.19	32.31	31.44	31.69	979600
1999-06-25	31.69	32.69	31.66	31.88	338700
1999-06-28	32.13	32.81	31.88	32.13	401300
1999-06-29	31.50	34.00	31.13	33.38	932700
1999-06-30	32.63	32.63	29.75	29.75	2037800
1999-07-01	30.63	31.88	30.63	31.63	1830100
1999-07-02	32.00	32.50	31.81	32.19	523000
1999-07-06	32.19	32.19	31.06	31.19	450900
1999-07-07	31.19	31.19	30.44	30.75	748400
1999-07-08	31.00	31.00	30.31	30.44	763500
1999-07-09	30.44	31.75	30.44	31.00	933200
1999-07-12	31.25	31.31	30.13	30.75	295000
1999-07-13	30.13	30.88	30.13	30.44	1108500
1999-07-14	30.06	30.31	29.63	29.69	846200
1999-07-15	29.69	30.50	29.63	30.13	793900
1999-07-16	30.19	30.44	29.75	30.00	434700
1999-07-19	29.88	30.00	29.13	29.38	586400
1999-07-20	29.63	30.13	29.00	29.38	617800
1999-07-21	29.88	29.88	28.50	28.63	642400
1999-07-22	28.63	28.94	28.06	28.06	561400
1999-07-23	28.13	28.31	27.06	27.31	864500
1999-07-26	26.63	27.19	26.31	26.38	1223800
1999-07-27	27.13	28.44	26.94	27.88	2040200
1999-07-28	28.13	29.50	28.06	29.00	2942900
1999-07-29	28.63	29.19	28.50	29.19	1492200
1999-07-30	29.44	29.44	28.31	29.19	1356000
1999-08-02	28.88	28.88	28.13	28.31	431700
1999-08-03	28.38	28.75	28.38	28.56	384800
1999-08-04	28.56	28.56	27.00	27.06	1860600
1999-08-05	27.06	27.13	26.44	26.88	1051600
1999-08-06	27.38	28.13	27.19	27.31	937800
1999-08-09	27.31	28.31	27.31	28.25	695200
1999-08-10	28.25	28.56	28.00	28.31	979500
1999-08-11	28.19	28.50	27.88	28.19	1006200
1999-08-12	28.31	28.56	28.00	28.00	505800
1999-08-13	28.19	29.19	28.19	28.94	918800
1999-08-16	28.81	28.88	27.88	28.00	614800
1999-08-17	28.00	28.19	27.81	28.13	729900
1999-08-18	28.13	28.38	27.94	28.25	424000
1999-08-19	28.19	28.19	27.25	27.69	803300
1999-08-20	27.81	27.81	26.88	27.38	556000
1999-08-23	27.50	27.88	27.44	27.81	501900
1999-08-24	27.69	28.25	27.56	28.13	542700
1999-08-25	28.13	28.75	27.88	28.63	1228700
1999-08-26	28.50	29.19	28.50	29.13	853600
1999-08-27	29.13	29.31	28.25	28.31	387200
1999-08-30	28.31	28.44	27.63	27.94	459100
1999-08-31	28.50	28.63	28.13	28.44	1075400
1999-09-01	28.44	28.44	27.69	27.94	324800
1999-09-02	27.56	27.56	27.00	27.19	324900
1999-09-03	27.38	27.56	27.00	27.06	595500
1999-09-07	27.06	27.06	26.63	26.81	478200
1999-09-08	26.81	27.13	26.25	26.94	437400
1999-09-09	26.94	26.94	26.00	26.06	424600
1999-09-10	26.13	26.19	25.50	25.56	482000
1999-09-13	25.44	26.13	25.25	25.44	475100
1999-09-14	25.19	25.38	24.44	24.69	502900
1999-09-15	24.88	25.50	24.63	24.94	946300
1999-09-16	25.06	25.25	24.50	24.81	456200
1999-09-17	25.00	25.50	24.88	24.88	829700
1999-09-20	25.13	25.19	24.38	25.06	413400
1999-09-21	25.38	25.81	25.19	25.38	803700
1999-09-22	25.50	25.75	24.75	25.56	718900
1999-09-23	25.56	25.56	24.06	24.31	678800
1999-09-24	24.38	24.88	23.88	24.31	403000
1999-09-27	24.88	24.88	23.75	23.88	339000
1999-09-28	23.75	24.19	22.81	23.25	680900
1999-09-29	23.50	23.88	23.13	23.25	563600
1999-09-30	23.31	23.31	22.50	22.56	706600
1999-10-01	22.38	22.44	21.94	22.25	930400
1999-10-04	22.50	22.75	21.38	21.88	711800
1999-10-05	22.38	22.38	21.69	22.00	588400
1999-10-06	22.25	24.25	22.25	24.19	737800
1999-10-07	24.25	24.88	23.56	23.69	685500
1999-10-08	23.88	24.38	23.81	24.31	413200
1999-10-11	24.31	24.31	23.88	23.88	382700
1999-10-12	23.75	23.81	22.94	23.25	317100
1999-10-13	23.38	23.38	22.13	22.13	338600
1999-10-14	22.13	23.38	22.13	22.88	650800
1999-10-15	23.38	23.38	22.00	22.06	543700
1999-10-18	22.25	22.88	21.88	22.69	339500
1999-10-19	23.25	23.50	22.50	22.88	531100
1999-10-20	23.13	23.38	22.69	23.25	889200
1999-10-21	23.25	23.63	22.81	23.25	378900
1999-10-22	23.44	23.75	23.25	23.69	744600
1999-10-25	23.63	24.00	23.31	23.69	418600
1999-10-26	23.56	23.88	23.06	23.63	640400
1999-10-27	23.94	24.44	23.31	24.25	529700
1999-10-28	24.88	25.19	24.63	25.13	851900
1999-10-29	25.50	26.25	25.25	25.56	643000
1999-11-01	25.56	25.56	24.81	25.25	344300
1999-11-02	25.31	25.31	24.00	24.00	494800
1999-11-03	24.38	25.63	24.06	25.56	623100
1999-11-04	25.38	25.44	23.00	23.38	1100900
1999-11-05	23.38	23.75	22.88	23.00	834500
1999-11-08	23.00	23.81	22.81	23.56	987600
1999-11-09	23.63	23.63	22.06	22.44	911900
1999-11-10	22.19	22.69	21.50	21.88	1027700
1999-11-11	21.94	22.00	19.06	20.38	5991900
1999-11-12	20.75	21.81	20.13	21.75	2184000
1999-11-15	22.13	22.38	21.69	22.00	1605500
1999-11-16	22.06	23.13	22.00	22.06	921200
1999-11-17	22.13	23.00	21.94	21.94	699000
1999-11-18	22.00	22.13	21.81	22.00	938900
1999-11-19	22.38	22.63	21.88	21.94	826000
1999-11-22	22.00	23.13	21.94	22.56	1395400
1999-11-23	22.56	22.75	22.13	22.44	915100
1999-11-24	22.69	22.88	22.50	22.56	1450500
1999-11-26	22.75	22.75	22.00	22.00	389000
1999-11-29	22.06	22.13	21.25	21.44	861000
1999-11-30	21.38	21.56	20.94	21.19	1060800
1999-12-01	21.00	21.25	20.88	21.06	983500
1999-12-02	20.81	20.94	20.00	20.06	2302000
1999-12-03	19.88	20.63	19.81	20.19	1957300
1999-12-06	20.25	20.25	19.13	19.19	1335400
1999-12-07	19.38	19.50	18.50	18.56	1739100
1999-12-08	18.63	19.00	18.00	18.00	1512000
1999-12-09	18.19	18.25	16.81	16.94	1995100
1999-12-10	17.00	18.81	16.88	18.38	2980900
1999-12-13	19.50	19.50	18.00	18.00	2803900
1999-12-14	17.88	18.44	17.75	18.06	1492300
1999-12-15	18.00	18.50	17.88	18.25	1355500
1999-12-16	18.00	18.13	17.44	17.69	1003900
1999-12-17	18.00	18.00	17.50	17.94	2047900
1999-12-20	17.81	18.13	17.81	18.13	1712200
1999-12-21	18.13	18.75	18.13	18.38	1582700
1999-12-22	18.50	18.63	18.19	18.50	2451100
1999-12-23	18.50	18.75	18.38	18.63	808400
1999-12-27	18.56	19.38	18.19	19.06	1147600
1999-12-28	19.44	20.13	19.06	19.63	1195400
1999-12-29	20.00	20.69	20.00	20.13	1316900
1999-12-30	20.63	20.69	20.38	20.38	744600
1999-12-31	20.13	20.31	20.13	20.13	467000
2000-01-03	19.63	20.13	18.75	19.94	1131200
2000-01-04	20.13	20.19	19.38	19.44	1434900
2000-01-05	19.38	20.00	19.38	19.75	2005100
2000-01-06	19.69	20.56	19.69	20.56	1534300
2000-01-07	20.94	21.13	20.00	20.81	3658800
2000-01-10	21.50	21.63	20.69	20.69	751400
2000-01-11	21.00	21.13	20.44	20.81	867000
2000-01-12	21.38	21.50	21.13	21.50	1051600
2000-01-13	21.44	21.50	20.94	21.13	604300
2000-01-14	21.25	21.50	21.00	21.31	575900
2000-01-18	21.38	22.56	21.25	22.19	1021300
2000-01-19	21.94	22.19	21.63	22.06	991100
2000-01-20	22.13	22.50	21.94	22.44	830100
2000-01-21	22.50	24.00	22.38	23.56	1470400
2000-01-24	23.63	23.63	23.00	23.19	859800
2000-01-25	23.25	25.94	23.25	25.56	2883200
2000-01-26	25.63	26.19	25.50	25.69	1543700
2000-01-27	25.69	25.94	23.50	23.81	1717000
2000-01-28	23.81	23.88	22.31	22.50	980000
2000-01-31	23.50	25.75	23.38	25.25	1601800
2000-02-01	25.25	26.31	25.25	26.06	1539300
2000-02-02	26.00	26.25	25.06	26.13	1449200
2000-02-03	26.00	28.00	26.00	28.00	1810700
2000-02-04	27.81	30.25	27.81	29.19	3697000
2000-02-07	29.38	29.44	27.56	28.50	1777800
2000-02-08	28.25	28.63	28.00	28.38	1178700
2000-02-09	28.25	28.56	28.00	28.56	1035600
2000-02-10	28.50	28.81	27.88	28.19	1049400
2000-02-11	28.25	28.50	27.94	28.31	905200
2000-02-14	28.31	28.38	27.25	27.81	796600
2000-02-15	27.94	28.31	27.50	27.94	809900
2000-02-16	26.75	26.81	25.88	26.56	1663800
2000-02-17	26.56	27.44	26.56	27.13	662500
2000-02-18	27.13	27.13	26.38	26.50	1214000
2000-02-22	26.63	26.69	25.69	26.63	1428900
2000-02-23	26.50	27.25	25.25	25.25	906800
2000-02-24	25.50	25.50	23.94	24.63	1371700
2000-02-25	24.50	24.50	23.44	23.94	802400
2000-02-28	23.81	23.88	23.44	23.81	1102100
2000-02-29	23.56	24.00	23.31	23.38	1305800
2000-03-01	23.44	23.44	23.13	23.38	1034800
2000-03-02	23.06	23.13	22.13	23.00	896200
2000-03-03	22.75	22.88	22.44	22.81	607200
2000-03-06	22.69	22.69	20.94	21.31	1008000
2000-03-07	21.06	21.81	20.50	21.31	997800
2000-03-08	21.06	21.94	20.94	21.81	765000
2000-03-09	21.56	21.88	21.06	21.81	399400
2000-03-10	21.81	21.81	20.88	21.00	480200
2000-03-13	20.56	20.63	20.00	20.06	544500
2000-03-14	20.06	21.25	19.81	20.75	821500
2000-03-15	20.94	22.81	20.63	22.19	818200
2000-03-16	22.44	23.13	22.44	23.00	1150800
2000-03-17	23.00	23.00	22.25	22.25	919000
2000-03-20	22.25	22.69	21.88	21.88	494200
2000-03-21	21.63	22.75	21.56	22.13	411000
2000-03-22	21.88	22.50	21.50	21.75	419000
2000-03-23	21.69	22.06	21.13	22.00	628200
2000-03-24	21.75	21.94	21.50	21.94	459200
2000-03-27	20.75	21.50	20.75	20.75	487600
2000-03-28	20.94	21.69	20.75	21.25	487900
2000-03-29	21.25	21.94	21.19	21.63	500600
2000-03-30	21.63	22.00	21.06	21.63	767400
2000-03-31	21.88	21.88	21.31	21.56	607000
2000-04-03	21.31	22.19	20.94	22.13	1592000
2000-04-04	22.25	22.63	21.31	21.94	1501900
2000-04-05	21.63	22.13	21.63	22.00	838900
2000-04-06	22.00	22.00	20.13	20.56	784200
2000-04-07	20.63	20.69	19.69	20.06	1522900
2000-04-10	20.00	20.56	19.75	20.13	815600
2000-04-11	20.38	21.63	20.38	21.38	908400
2000-04-12	21.00	21.69	21.00	21.13	397600
2000-04-13	20.88	21.88	20.75	21.56	533500
2000-04-14	21.25	21.44	20.31	20.56	633600
2000-04-17	21.13	21.31	20.25	21.25	602200
2000-04-18	21.06	22.06	21.06	21.50	1100200
2000-04-19	21.63	22.50	21.50	21.50	432600
2000-04-20	21.75	21.88	21.06	21.50	764400
2000-04-24	21.50	21.75	21.25	21.63	910000
2000-04-25	22.00	23.69	21.63	23.31	1156400
2000-04-26	23.88	23.88	22.63	22.75	890700
2000-04-27	22.19	22.50	21.63	21.69	414700
2000-04-28	21.81	21.94	21.13	21.31	1652500
2000-05-01	20.50	21.25	20.50	20.94	952100
2000-05-02	20.81	21.06	20.50	20.63	1009100
2000-05-03	20.56	20.88	20.38	20.50	637700
2000-05-04	20.50	21.25	20.50	20.94	236300
2000-05-05	20.81	20.81	20.19	20.31	318000
2000-05-08	20.56	20.63	20.25	20.44	793200
2000-05-09	20.88	21.31	20.75	21.06	614700
2000-05-10	21.00	21.31	20.88	21.13	680600
2000-05-11	21.31	21.63	21.06	21.63	1297300
2000-05-12	21.88	22.13	21.38	21.50	629200
2000-05-15	22.00	22.94	21.38	21.38	1303200
2000-05-16	16.75	16.75	14.63	16.00	20324200
2000-05-17	15.75	16.13	15.31	16.00	7185300
2000-05-18	16.25	16.31	15.13	15.13	3735900
2000-05-19	15.75	15.94	14.50	14.63	3847300
2000-05-22	14.69	15.13	14.00	15.00	2378400
2000-05-23	15.19	15.50	15.00	15.31	2692900
2000-05-24	15.44	16.88	15.38	16.50	4730700
2000-05-25	16.44	16.88	16.31	16.56	2505900
2000-05-26	16.44	17.19	16.38	17.00	1644800
2000-05-30	17.00	17.13	16.88	16.94	1107800
2000-05-31	16.81	17.25	16.63	17.13	1656700
2000-06-01	17.00	17.94	16.94	17.88	1432000
2000-06-02	18.00	18.31	17.88	18.19	2007500
2000-06-05	18.19	18.63	17.88	18.00	1111200
2000-06-06	17.50	19.00	17.50	18.44	1235200
2000-06-07	18.44	18.81	18.00	18.38	696400
2000-06-08	18.00	18.19	17.69	18.13	679100
2000-06-09	18.06	18.13	17.25	17.44	562300
2000-06-12	17.44	17.56	17.13	17.25	690700
2000-06-13	17.13	17.50	17.13	17.38	430400
2000-06-14	17.25	17.56	17.25	17.44	673700
2000-06-15	17.50	17.50	17.13	17.31	550400
2000-06-16	16.50	17.44	16.50	17.31	1077200
2000-06-19	16.81	17.50	16.69	17.38	1104000
2000-06-20	17.38	17.44	16.81	17.00	1005600
2000-06-21	17.06	17.13	16.63	16.75	416800
2000-06-22	16.63	16.69	16.56	16.63	373900
2000-06-23	16.75	16.75	16.31	16.38	348500
2000-06-26	16.44	17.06	16.31	16.75	629300
2000-06-27	16.94	17.00	16.69	16.94	724000
2000-06-28	17.00	17.00	16.25	16.83	576900
2000-06-29	16.75	16.94	16.44	16.75	591400
2000-06-30	16.81	16.88	16.13	16.31	1099400
2000-07-03	16.56	17.13	16.50	16.88	504000
2000-07-05	16.88	17.69	16.81	17.38	762200
2000-07-06	17.38	17.69	17.19	17.69	655400
2000-07-07	17.44	17.88	17.38	17.56	727500
2000-07-10	17.56	17.63	17.19	17.31	850300
2000-07-11	17.56	17.75	17.31	17.56	721800
2000-07-12	17.56	17.69	17.44	17.56	548500
2000-07-13	17.69	18.25	17.63	18.25	986700
2000-07-14	18.13	18.44	17.75	18.00	517300
2000-07-17	17.88	17.88	17.25	17.47	573600
2000-07-18	17.75	18.69	17.75	18.44	1125400
2000-07-19	18.88	19.50	18.69	18.88	1541000
2000-07-20	18.94	19.31	18.56	18.69	1002000
2000-07-21	18.94	18.94	18.44	18.50	766300
2000-07-24	18.69	19.31	18.38	18.75	1011500
2000-07-25	18.88	19.25	18.75	19.13	536100
2000-07-26	19.06	19.13	18.69	18.69	649600
2000-07-27	18.94	19.19	18.63	18.63	430300
2000-07-28	18.88	19.13	18.75	18.88	476800
2000-07-31	19.13	19.38	19.00	19.38	699900
2000-08-01	19.31	19.88	19.00	19.69	456400
2000-08-02	19.75	19.88	19.25	19.81	304700
2000-08-03	19.69	19.75	19.25	19.38	411200
2000-08-04	19.56	20.56	19.06	20.06	814900
2000-08-07	20.06	20.13	19.75	19.94	407300
2000-08-08	20.75	20.94	20.56	20.63	769600
2000-08-09	20.75	20.88	20.31	20.38	460200
2000-08-10	20.50	20.56	20.06	20.13	379700
2000-08-11	20.31	21.00	20.25	20.50	431000
2000-08-14	20.75	20.94	20.50	20.88	298600
2000-08-15	20.75	20.94	20.44	20.63	476100
2000-08-16	20.38	20.50	19.81	20.25	718700
2000-08-17	20.25	20.44	20.00	20.00	745900
2000-08-18	19.75	20.19	19.75	20.00	776900
2000-08-21	20.00	20.25	19.81	20.00	938400
2000-08-22	20.00	20.19	19.81	20.06	495900
2000-08-23	20.00	20.19	19.88	20.06	380200
2000-08-24	20.06	20.13	19.75	19.88	310200
2000-08-25	19.75	19.75	18.88	19.06	558200
2000-08-28	19.13	20.63	19.06	20.06	1561800
2000-08-29	20.06	20.13	18.75	19.19	510400
2000-08-30	19.19	19.63	18.94	18.94	561100
2000-08-31	18.69	19.00	18.50	18.64	881400
2000-09-01	18.63	19.50	18.56	18.88	495200
2000-09-05	18.63	19.38	18.44	18.94	604000
2000-09-06	18.56	19.19	18.56	19.00	1029800
2000-09-07	19.00	19.00	18.31	18.38	446200
2000-09-08	18.25	18.31	17.50	18.13	937200
2000-09-11	18.13	18.13	17.88	17.94	411300
2000-09-12	17.94	18.38	17.75	18.31	357200
2000-09-13	18.31	18.31	17.56	17.81	464900
2000-09-14	17.69	17.81	16.75	16.94	994100
2000-09-15	17.00	17.88	16.88	16.88	980100
2000-09-18	17.00	17.13	16.63	16.75	634000
2000-09-19	16.75	16.75	16.56	16.75	427300
2000-09-20	16.94	16.94	15.94	16.00	2222400
2000-09-21	16.13	16.44	16.00	16.13	635300
2000-09-22	16.25	16.81	16.13	16.25	526300
2000-09-25	16.50	16.50	15.94	15.94	665600
2000-09-26	16.00	16.38	15.94	16.25	506100
2000-09-27	16.31	16.38	16.06	16.31	323300
2000-09-28	16.38	16.44	16.13	16.31	254500
2000-09-29	16.44	16.44	15.94	15.94	395700
2000-10-02	16.00	16.56	16.00	16.44	604400
2000-10-03	16.25	16.56	16.19	16.31	474400
2000-10-04	16.38	16.63	15.88	16.00	335800
2000-10-05	16.31	16.75	15.94	16.13	733000
2000-10-06	16.31	16.63	16.06	16.06	636400
2000-10-09	16.19	16.50	16.13	16.13	387600
2000-10-10	16.31	16.38	16.06	16.06	583700
2000-10-11	16.19	16.25	15.75	15.94	533900
2000-10-12	16.00	16.06	15.38	15.50	870100
2000-10-13	15.69	15.75	15.06	15.25	699700
2000-10-16	15.50	15.63	15.13	15.25	486100
2000-10-17	15.75	17.50	15.63	17.44	7046700
2000-10-18	17.44	17.50	16.25	17.06	548800
2000-10-19	16.88	17.31	16.56	17.31	481800
2000-10-20	17.56	17.63	16.69	16.88	330900
2000-10-23	17.00	17.00	16.69	16.81	316300
2000-10-24	17.00	17.19	16.81	17.19	457800
2000-10-25	17.44	17.63	17.06	17.19	387300
2000-10-26	17.06	17.50	16.88	17.44	570100
2000-10-27	17.63	18.25	17.50	18.06	767800
2000-10-30	18.25	18.38	17.81	18.25	460200
2000-10-31	18.13	18.44	17.88	18.38	353100
2000-11-01	18.38	19.06	18.25	18.88	890100
2000-11-02	19.13	19.25	18.75	18.81	1935000
2000-11-03	18.81	19.13	18.81	19.13	338800
2000-11-06	19.06	19.31	19.06	19.31	284000
2000-11-07	19.31	19.44	18.06	18.44	688400
2000-11-08	18.56	18.88	18.31	18.44	534400
2000-11-09	18.50	19.38	18.50	19.25	479400
2000-11-10	19.25	19.94	19.25	19.94	894500
2000-11-13	20.00	20.00	18.94	19.75	834400
2000-11-14	19.69	19.94	19.06	19.81	549400
2000-11-15	19.63	19.69	19.25	19.50	451200
2000-11-16	19.69	19.69	19.31	19.56	275300
2000-11-17	19.63	19.69	19.13	19.38	418500
2000-11-20	19.50	20.00	19.13	19.50	1149400
2000-11-21	19.31	21.94	19.31	21.94	2077400
2000-11-22	21.19	21.19	19.75	20.75	838000
2000-11-24	20.75	20.88	20.56	20.75	180500
2000-11-27	20.56	20.94	20.25	20.88	403600
2000-11-28	20.94	21.69	20.88	21.63	769100
2000-11-29	21.50	22.00	21.31	22.00	671600
2000-11-30	22.00	22.00	21.75	21.94	705900
2000-12-01	21.63	21.69	21.19	21.38	682900
2000-12-04	21.25	21.63	21.13	21.25	605700
2000-12-05	21.13	22.38	21.00	22.19	1939000
2000-12-06	22.25	22.44	21.81	22.38	368200
2000-12-07	22.25	23.13	22.13	22.94	1375900
2000-12-08	21.00	21.00	19.69	19.94	1959300
2000-12-11	19.81	19.81	18.31	18.44	1177600
2000-12-12	18.50	18.81	18.25	18.25	675600
2000-12-13	18.31	18.69	18.25	18.56	348800
2000-12-14	18.44	18.50	17.75	17.81	408700
2000-12-15	17.63	18.06	17.63	17.69	973900
2000-12-18	17.94	18.44	17.63	18.13	364700
2000-12-19	18.25	18.69	18.19	18.44	558700
2000-12-20	18.50	18.94	18.19	18.75	716400
2000-12-21	18.75	18.94	18.50	18.63	399900
2000-12-22	18.50	19.19	18.31	18.81	508000
2000-12-26	18.75	19.06	18.63	18.63	288700
2000-12-27	18.75	19.00	18.63	18.94	520100
2000-12-28	19.06	19.13	18.69	18.88	505000
2000-12-29	18.88	19.13	18.81	19.00	330800
2001-01-02	18.81	18.94	18.38	18.38	265000
2001-01-03	18.63	19.00	18.31	18.44	594600
2001-01-04	18.38	18.63	17.91	18.25	478500
2001-01-05	18.25	18.56	18.06	18.13	333000
2001-01-08	17.75	18.44	17.63	18.00	511700
2001-01-09	18.00	18.44	18.00	18.25	354300
2001-01-10	18.13	18.38	18.00	18.19	405700
2001-01-11	18.25	18.31	17.31	17.31	740300
2001-01-12	17.19	17.88	17.19	17.63	504600
2001-01-16	17.44	17.88	17.00	17.19	741600
2001-01-17	17.25	17.38	17.19	17.25	468800
2001-01-18	17.19	17.25	16.88	16.94	479100
2001-01-19	16.94	17.38	16.94	17.25	707200
2001-01-22	17.50	18.06	17.44	17.94	748800
2001-01-23	18.63	19.00	18.06	18.81	1253900
2001-01-24	18.81	19.75	18.81	19.50	824800
2001-01-25	19.75	19.75	19.31	19.44	636900
2001-01-26	19.44	19.69	19.31	19.50	334900
2001-01-29	19.60	19.85	19.30	19.61	417700
2001-01-30	19.45	20.00	19.40	19.97	569900
2001-01-31	19.97	20.75	19.40	20.21	946300
2001-02-01	20.25	20.71	19.40	20.64	734700
2001-02-02	20.55	20.72	20.26	20.56	524000
2001-02-05	20.57	21.47	20.55	21.26	673200
2001-02-06	21.26	21.30	21.01	21.02	515600
2001-02-07	21.02	21.40	21.01	21.34	556500
2001-02-08	21.34	22.20	21.34	21.87	691700
2001-02-09	21.87	22.12	21.25	21.61	396400
2001-02-12	21.55	22.04	21.36	21.80	536700
2001-02-13	21.40	21.65	21.40	21.58	383500
2001-02-14	21.58	21.80	21.30	21.38	518100
2001-02-15	21.13	21.80	20.00	20.91	1236600
2001-02-16	21.16	21.98	21.00	21.98	805900
2001-02-20	21.97	22.00	21.55	21.89	619700
2001-02-21	21.88	23.00	21.63	22.83	1369800
2001-02-22	22.75	23.00	22.46	22.95	2022500
2001-02-23	22.90	22.90	21.45	21.75	631500
2001-02-26	22.00	22.90	21.55	22.57	816800
2001-02-27	22.70	22.84	22.35	22.55	638000
2001-02-28	22.80	22.98	22.35	22.70	762400
2001-03-01	23.10	23.90	22.80	23.64	1121300
2001-03-02	23.80	23.89	22.70	23.13	939500
2001-03-05	23.00	23.25	22.60	22.78	759200
2001-03-06	22.75	23.00	22.40	22.54	628900
2001-03-07	22.54	23.16	22.40	22.74	471600
2001-03-08	22.95	23.42	22.93	23.42	440100
2001-03-09	23.05	23.75	22.81	23.40	442900
2001-03-12	23.40	23.49	22.78	22.87	428300
2001-03-13	22.75	22.94	22.05	22.49	552900
2001-03-14	21.50	22.00	21.40	21.88	488300
2001-03-15	21.80	22.35	21.48	22.26	391900
2001-03-16	21.00	22.38	21.00	21.94	1122600
2001-03-19	21.95	22.31	21.76	21.97	426500
2001-03-20	21.95	21.95	21.32	21.42	403900
2001-03-21	21.20	21.35	20.80	21.03	378600
2001-03-22	20.50	21.15	20.34	21.07	896400
2001-03-23	21.07	21.30	20.33	21.29	614300
2001-03-26	21.29	21.44	21.00	21.30	533400
2001-03-27	21.25	21.54	21.21	21.54	503800
2001-03-28	21.50	21.80	21.02	21.12	436700
2001-03-29	17.75	18.40	17.75	18.10	2971300
2001-03-30	18.10	18.10	17.67	17.78	1249900
2001-04-02	17.78	17.93	17.65	17.78	1147600
2001-04-03	17.85	17.90	16.82	16.90	840400
2001-04-04	16.87	16.94	16.30	16.60	1104800
2001-04-05	16.80	16.80	16.00	16.26	3473200
2001-04-06	16.20	16.25	16.01	16.20	2054200
2001-04-09	16.20	16.35	16.07	16.21	1200900
2001-04-10	16.45	16.54	16.33	16.50	1498900
2001-04-11	16.30	16.70	15.88	16.36	3343300
2001-04-12	16.36	16.85	16.10	16.85	2081100
2001-04-16	16.90	18.40	16.90	17.90	1718800
2001-04-17	17.70	17.89	17.60	17.87	706200
2001-04-18	17.63	18.30	17.59	18.17	573200
2001-04-19	18.70	18.75	17.60	17.90	750500
2001-04-20	17.75	18.13	17.50	17.94	713900
2001-04-23	18.35	18.65	18.09	18.20	670900
2001-04-24	18.40	18.60	18.27	18.28	337800
2001-04-25	18.15	18.75	18.00	18.38	312700
2001-04-26	18.13	18.25	17.90	18.01	1094900
2001-04-27	18.01	18.68	18.00	18.63	851700
2001-04-30	18.63	18.73	18.10	18.13	535300
2001-05-01	18.05	18.67	18.05	18.57	473400
2001-05-02	18.32	18.43	17.50	18.03	854400
2001-05-03	18.00	18.10	17.40	17.61	426700
2001-05-04	17.30	17.99	17.25	17.85	394400
2001-05-07	17.80	18.25	17.60	18.00	820400
2001-05-08	17.75	18.30	17.20	17.71	862600
2001-05-09	17.75	17.84	17.31	17.40	444200
2001-05-10	17.70	17.70	17.10	17.16	504400
2001-05-11	17.35	17.49	17.12	17.38	352800
2001-05-14	17.38	17.70	17.27	17.61	532800
2001-05-15	17.45	17.81	17.42	17.61	337500
2001-05-16	17.40	18.30	17.30	18.14	371600
2001-05-17	18.35	18.35	17.80	17.88	289800
2001-05-18	17.88	17.96	17.60	17.96	397000
2001-05-21	17.90	17.95	17.25	17.53	511300
2001-05-22	17.54	17.54	17.07	17.16	599400
2001-05-23	17.20	17.20	16.75	16.97	920300
2001-05-24	17.00	17.16	16.90	17.09	462400
2001-05-25	17.10	17.19	16.91	16.97	437200
2001-05-29	16.72	16.95	16.58	16.89	1406500
2001-05-30	16.95	17.15	16.70	16.74	681800
2001-05-31	16.85	16.98	16.55	16.68	462300
2001-06-01	16.90	17.15	16.61	17.02	585000
2001-06-04	17.00	17.01	16.65	16.89	362200
2001-06-05	16.85	17.00	16.75	16.85	617100
2001-06-06	16.98	17.15	16.73	17.00	1007900
2001-06-07	17.05	17.15	16.90	17.06	1044100
2001-06-08	17.02	17.15	17.01	17.10	346800
2001-06-11	17.10	17.10	16.93	16.95	465200
2001-06-12	16.90	17.00	16.75	16.82	2791200
2001-06-13	16.82	16.99	16.66	16.80	354100
2001-06-14	16.83	16.83	16.36	16.39	408300
2001-06-15	16.25	16.55	16.20	16.22	947200
2001-06-18	16.23	16.23	15.90	15.92	469000
2001-06-19	16.00	16.09	15.80	16.00	581500
2001-06-20	16.00	16.20	15.90	16.00	468000
2001-06-21	15.95	16.25	15.87	16.21	595900
2001-06-22	16.21	16.23	15.90	16.05	637400
2001-06-25	16.18	16.39	16.10	16.30	575600
2001-06-26	16.10	16.25	16.00	16.05	907400
2001-06-27	16.00	16.25	15.95	16.22	476400
2001-06-28	16.25	16.75	16.25	16.60	617300
2001-06-29	16.85	16.85	16.35	16.35	1110700
2001-07-02	16.40	16.66	16.27	16.56	739200
2001-07-03	16.60	16.83	16.45	16.76	309300
2001-07-05	16.70	16.90	16.51	16.60	436600
2001-07-06	16.65	16.82	16.45	16.65	937800
2001-07-09	16.70	16.98	16.70	16.87	817900
2001-07-10	16.86	16.95	16.80	16.86	692500
2001-07-11	17.15	18.60	16.97	17.85	3266300
2001-07-12	17.85	17.93	17.55	17.72	1819800
2001-07-13	17.72	17.85	17.59	17.75	406100
2001-07-16	17.75	17.85	17.55	17.73	548600
2001-07-17	17.10	17.25	15.05	15.05	3442000
2001-07-18	15.15	15.50	15.15	15.26	1278300
2001-07-19	15.26	15.41	14.97	15.07	781200
2001-07-20	15.07	15.45	15.00	15.35	907700
2001-07-23	15.20	15.40	14.63	14.63	904100
2001-07-24	14.85	14.85	14.50	14.55	611000
2001-07-25	14.70	14.88	14.59	14.87	802900
2001-07-26	14.85	14.95	14.70	14.93	404800
2001-07-27	14.83	14.85	14.42	14.49	512800
2001-07-30	14.55	14.60	14.15	14.40	814000
2001-07-31	14.50	14.97	14.40	14.62	800700
2001-08-01	14.72	14.73	14.07	14.09	648100
2001-08-02	14.15	14.60	14.01	14.58	1307500
2001-08-03	14.50	14.69	14.25	14.40	462400
2001-08-06	14.40	14.55	14.28	14.41	335200
2001-08-07	14.40	14.75	14.35	14.73	597400
2001-08-08	14.73	15.25	14.65	15.00	947600
2001-08-09	15.30	15.30	14.91	15.00	2817000
2001-08-10	14.95	15.08	14.93	15.00	824600
2001-08-13	15.00	15.25	14.90	14.99	472000
2001-08-14	15.00	15.20	14.95	14.98	297400
2001-08-15	15.08	15.30	14.91	15.13	538900
2001-08-16	15.13	15.37	15.05	15.29	644600
2001-08-17	15.15	15.42	15.01	15.34	359200
2001-08-20	15.34	15.40	15.22	15.25	255200
2001-08-21	15.23	15.23	14.85	14.92	792900
2001-08-22	14.95	15.05	14.76	14.92	450500
2001-08-23	14.85	15.00	14.79	14.86	485700
2001-08-24	14.85	15.48	14.80	15.40	589800
2001-08-27	15.40	15.60	15.25	15.31	362700
2001-08-28	15.25	15.47	15.10	15.25	464000
2001-08-29	15.16	15.30	14.90	14.98	348500
2001-08-30	15.05	15.15	14.99	15.05	381300
2001-08-31	14.95	15.25	14.90	15.17	372600
2001-09-04	15.15	15.58	15.10	15.45	630500
2001-09-05	15.25	15.74	15.07	15.51	627400
2001-09-06	15.75	15.75	15.22	15.30	656800
2001-09-07	15.17	15.27	15.00	15.06	687700
2001-09-10	15.00	15.61	14.98	15.55	713200
2001-09-17	14.50	15.16	14.48	15.05	906000
2001-09-18	14.80	15.18	14.73	15.03	452200
2001-09-19	14.93	15.28	14.63	15.15	1066700
2001-09-20	15.00	15.04	14.60	14.60	1072200
2001-09-21	13.75	14.71	13.46	14.60	1386000
2001-09-24	14.61	15.20	14.61	15.20	605400
2001-09-25	15.20	15.45	14.90	15.03	608100
2001-09-26	15.04	15.08	14.40	14.61	432500
2001-09-27	14.73	15.01	14.69	14.97	525700
2001-09-28	15.20	15.43	14.83	15.34	714700
2001-10-01	15.25	15.25	14.75	14.85	572500
2001-10-02	15.20	15.25	14.82	15.00	664300
2001-10-03	14.90	15.00	14.80	14.95	501400
2001-10-04	15.40	15.40	14.82	14.85	697800
2001-10-05	14.90	15.36	14.88	15.36	751800
2001-10-08	15.50	15.91	15.25	15.91	845700
2001-10-09	15.91	16.31	15.80	16.26	1084100
2001-10-10	16.20	16.60	16.06	16.32	509100
2001-10-11	16.57	16.70	16.19	16.19	635800
2001-10-12	16.05	16.15	15.70	15.95	424400
2001-10-15	15.95	15.98	15.70	15.85	646000
2001-10-16	16.05	16.98	16.03	16.83	1653400
2001-10-17	16.95	17.45	16.83	17.28	1269600
2001-10-18	17.50	18.12	17.45	17.85	2012200
2001-10-19	17.90	18.05	17.50	17.56	3272700
2001-10-22	18.00	18.00	17.72	17.98	1354200
2001-10-23	18.00	18.25	17.87	17.90	1524900
2001-10-24	17.95	18.49	17.89	18.36	760100
2001-10-25	18.15	19.01	18.07	19.00	1106500
2001-10-26	19.00	19.23	18.88	18.98	995700
2001-10-29	18.90	18.91	18.60	18.80	620300
2001-10-30	18.95	18.95	18.49	18.60	936800
2001-10-31	18.50	18.65	18.25	18.35	908100
2001-11-01	18.35	19.08	18.25	19.00	1200600
2001-11-02	19.00	19.05	18.83	18.97	933200
2001-11-05	18.98	19.15	18.90	19.05	503300
2001-11-06	18.95	19.00	18.90	18.99	642500
2001-11-07	19.00	19.47	18.95	19.11	1285200
2001-11-08	19.15	19.43	19.15	19.38	691200
2001-11-09	19.30	19.30	19.01	19.16	432500
2001-11-12	18.91	19.19	18.73	19.14	627000
2001-11-13	19.10	19.29	18.99	19.12	1110400
2001-11-14	19.12	19.15	19.00	19.08	531500
2001-11-15	19.00	19.07	18.55	18.79	758900
2001-11-16	18.95	19.07	18.62	18.75	2613500
2001-11-19	18.85	18.85	18.51	18.80	454500
2001-11-20	18.65	18.65	17.94	18.03	1691800
2001-11-21	18.10	18.10	17.66	17.93	775000
2001-11-23	17.75	17.90	17.62	17.89	258700
2001-11-26	17.90	17.93	17.78	17.90	450000
2001-11-27	17.70	17.70	17.21	17.40	834100
2001-11-28	17.40	17.40	16.97	17.00	1160300
2001-11-29	17.10	17.18	16.97	17.08	757900
2001-11-30	17.08	17.58	17.06	17.45	881400
2001-12-03	17.20	17.21	16.75	17.02	1207200
2001-12-04	17.40	18.15	17.30	17.87	2613100
2001-12-05	20.00	20.12	19.41	19.50	5233100
2001-12-06	19.55	19.55	18.50	19.00	1667100
2001-12-07	19.25	19.69	19.17	19.48	1432900
2001-12-10	19.55	19.60	19.21	19.28	535700
2001-12-11	19.13	19.29	19.10	19.26	789900
2001-12-12	19.20	19.39	19.15	19.29	503000
2001-12-13	19.29	19.38	19.11	19.14	459200
2001-12-14	19.10	19.24	19.00	19.00	603000
2001-12-17	19.00	19.25	18.88	19.11	678800
2001-12-18	19.10	19.15	19.04	19.14	332000
2001-12-19	19.05	19.30	19.00	19.19	721900
2001-12-20	19.25	19.30	19.03	19.20	478100
2001-12-21	19.30	19.47	19.06	19.27	1133900
2001-12-24	19.25	19.25	19.15	19.18	118600
2001-12-26	19.00	19.43	19.00	19.22	474400
2001-12-27	19.45	19.47	19.04	19.24	289100
2001-12-28	19.24	19.30	18.96	19.10	574700
2001-12-31	19.09	19.25	18.92	18.94	452300
2002-01-02	18.80	19.41	18.47	19.38	1146700
2002-01-03	19.48	19.50	19.25	19.49	880700
2002-01-04	19.49	19.85	19.35	19.77	1194200
2002-01-07	19.60	19.60	19.36	19.39	1035100
2002-01-08	19.39	19.45	19.06	19.29	903900
2002-01-09	19.35	19.50	19.08	19.20	923300
2002-01-10	19.24	19.33	19.00	19.10	811200
2002-01-11	19.30	19.30	19.12	19.17	712300
2002-01-14	19.17	19.81	19.10	19.53	1148400
2002-01-15	19.63	19.99	19.59	19.95	1003100
2002-01-16	19.90	19.99	19.84	19.88	1089700
2002-01-17	19.70	20.08	19.70	20.03	1616800
2002-01-18	19.95	20.10	19.91	20.02	1199100
2002-01-22	20.02	20.67	20.01	20.45	1642500
2002-01-23	20.50	20.50	18.00	18.30	5953100
2002-01-24	18.00	18.00	15.99	16.83	5556900
2002-01-25	16.83	16.83	16.10	16.65	3352500
2002-01-28	16.65	16.96	16.64	16.80	1755300
2002-01-29	16.80	16.85	16.06	16.13	1821800
2002-01-30	16.18	16.25	15.94	16.15	1512900
2002-01-31	16.15	16.25	16.06	16.25	1302000
2002-02-01	16.25	16.25	15.97	16.17	1862600
2002-02-04	16.18	16.85	16.14	16.35	1841400
2002-02-05	16.11	16.77	16.11	16.52	1028900
2002-02-06	16.52	16.96	16.45	16.92	2255600
2002-02-07	16.88	16.89	16.65	16.70	1225200
2002-02-08	16.50	16.68	16.28	16.45	710200
2002-02-11	16.50	16.86	16.42	16.78	1020600
2002-02-12	16.53	16.90	16.45	16.74	1208600
2002-02-13	16.58	16.85	16.36	16.60	712600
2002-02-14	16.47	16.99	16.47	16.85	512200
2002-02-15	16.70	17.15	16.48	17.01	889400
2002-02-19	17.00	17.20	16.89	17.15	1167100
2002-02-20	17.15	17.50	17.03	17.44	1470600
2002-02-21	17.58	17.58	17.15	17.23	656400
2002-02-22	17.15	17.81	17.10	17.75	970900
2002-02-25	17.75	17.97	17.56	17.81	502500
2002-02-26	17.68	17.70	17.10	17.48	793800
2002-02-27	17.40	17.54	17.05	17.54	1033300
2002-02-28	17.54	17.83	17.34	17.43	737900
2002-03-01	17.43	17.54	17.20	17.40	632500
2002-03-04	17.40	17.40	16.85	17.17	1721800
2002-03-05	17.17	17.31	16.87	17.01	1388000
2002-03-06	17.15	17.15	17.00	17.08	1876300
2002-03-07	17.20	17.20	16.74	17.12	890900
2002-03-08	17.17	17.60	17.10	17.37	815600
2002-03-11	17.37	17.48	17.05	17.35	764600
2002-03-12	17.33	17.34	17.01	17.25	721900
2002-03-13	17.25	17.29	17.10	17.15	364700
2002-03-14	17.25	17.92	17.10	17.82	1212300
2002-03-15	17.92	17.92	17.43	17.88	1146300
2002-03-18	17.84	17.90	17.55	17.75	329600
2002-03-19	17.75	17.85	17.40	17.53	797600
2002-03-20	17.40	17.83	17.25	17.45	537700
2002-03-21	17.45	18.00	17.40	17.83	1110500
2002-03-22	17.88	18.65	17.78	18.50	1723000
2002-03-25	18.62	18.65	18.22	18.30	547300
2002-03-26	18.35	18.58	18.28	18.40	845000
2002-03-27	18.50	18.73	18.27	18.61	1011000
2002-03-28	18.85	19.01	18.66	18.78	1836800
2002-04-01	18.58	18.75	18.30	18.67	699000
2002-04-02	18.67	18.70	18.30	18.66	993700
2002-04-03	18.66	18.80	18.40	18.65	596900
2002-04-04	18.50	19.00	18.45	19.00	888600
2002-04-05	19.10	19.15	18.76	19.05	706500
2002-04-08	18.80	19.05	18.80	18.98	358100
2002-04-09	18.95	18.98	18.54	18.70	531700
2002-04-10	18.70	19.10	18.60	19.10	730500
2002-04-11	19.20	19.29	18.75	18.86	804800
2002-04-12	18.78	18.90	18.44	18.78	616500
2002-04-15	18.95	18.99	18.55	18.77	663700
2002-04-16	18.81	19.48	18.80	19.34	1219800
2002-04-17	19.53	19.53	19.05	19.42	1035700
2002-04-18	19.82	19.91	19.10	19.39	1278600
2002-04-19	19.40	19.95	19.10	19.95	1198800
2002-04-22	19.98	20.13	19.82	19.98	1620600
2002-04-23	19.98	20.00	19.70	19.70	1209300
2002-04-24	19.74	20.00	19.70	19.90	456200
2002-04-25	19.80	19.86	19.48	19.49	849700
2002-04-26	19.48	19.68	19.20	19.42	985500
2002-04-29	19.35	19.70	19.08	19.42	1201400
2002-04-30	19.60	19.83	19.25	19.62	785500
2002-05-01	19.65	20.23	19.46	20.14	1942200
2002-05-02	20.15	20.68	20.10	20.68	1912200
2002-05-03	20.72	20.73	20.20	20.50	954600
2002-05-06	20.45	20.90	20.42	20.68	937300
2002-05-07	20.50	20.91	20.32	20.53	839700
2002-05-08	20.43	20.70	20.15	20.65	683800
2002-05-09	20.58	20.71	20.30	20.63	762900
2002-05-10	20.63	20.66	20.25	20.49	868900
2002-05-13	20.49	20.98	20.32	20.94	1079200
2002-05-14	21.00	21.02	20.75	20.98	994500
2002-05-15	20.98	21.07	20.80	21.07	1008700
2002-05-16	21.22	21.84	21.20	21.72	1214600
2002-05-17	21.72	22.44	21.62	22.43	2023900
2002-05-20	22.42	22.63	22.05	22.22	2026700
2002-05-21	22.20	22.44	22.07	22.36	1586800
2002-05-22	22.48	22.75	22.30	22.67	1006200
2002-05-23	22.67	22.90	22.60	22.75	1573600
2002-05-24	22.75	22.80	22.45	22.55	1034000
2002-05-28	22.25	22.45	21.90	21.98	1750800
2002-05-29	21.98	21.98	21.41	21.41	2114800
2002-05-30	21.20	22.08	21.20	21.62	1278600
2002-05-31	21.62	22.16	21.55	21.75	794600
2002-06-03	21.80	22.07	21.42	21.72	579500
2002-06-04	21.60	21.60	20.70	20.90	1541500
2002-06-05	20.65	21.20	20.60	21.18	1525500
2002-06-06	21.20	21.30	20.85	20.86	706800
2002-06-07	20.95	21.31	20.77	21.10	1278400
2002-06-10	21.05	21.43	20.95	21.20	839600
2002-06-11	20.98	21.15	20.90	20.95	1088900
2002-06-12	21.20	22.08	21.07	22.08	2434300
2002-06-13	22.15	22.95	22.10	22.87	1737700
2002-06-14	22.75	22.98	22.21	22.95	1594900
2002-06-17	22.98	23.40	22.83	23.36	1378900
2002-06-18	23.20	23.21	22.80	22.98	917400
2002-06-19	22.98	23.24	22.90	23.21	751400
2002-06-20	23.21	23.98	23.15	23.90	1420700
2002-06-21	23.45	23.97	23.45	23.82	2503500
2002-06-24	23.79	23.97	23.48	23.65	1377800
2002-06-25	23.65	23.80	22.85	22.92	1261400
2002-06-26	22.57	23.14	22.55	22.95	1316200
2002-06-27	22.95	22.95	22.20	22.60	1910700
2002-06-28	22.60	22.85	22.08	22.08	1930300
2002-07-01	22.20	22.51	22.20	22.42	1072000
2002-07-02	22.42	22.50	21.56	21.66	1565200
2002-07-03	21.65	21.66	20.90	21.23	1373100
2002-07-05	21.33	21.38	21.09	21.32	761400
2002-07-08	21.20	21.80	21.20	21.75	1468900
2002-07-09	21.55	21.60	20.28	20.75	2254900
2002-07-10	20.65	21.04	20.61	20.65	1432400
2002-07-11	20.70	20.70	20.21	20.40	1568200
2002-07-12	20.35	20.39	19.40	19.51	875500
2002-07-15	19.50	19.80	18.77	19.80	1662000
2002-07-16	19.60	19.80	18.95	19.17	776500
2002-07-17	19.45	19.75	18.71	18.87	2001900
2002-07-18	19.10	19.30	18.20	18.36	1466500
2002-07-19	17.77	18.00	17.10	17.30	1510800
2002-07-22	17.35	18.45	17.34	18.00	2042300
2002-07-23	18.00	18.00	17.25	17.81	1422100
2002-07-24	17.85	18.00	16.87	17.57	1675400
2002-07-25	17.50	18.35	17.40	17.99	1895300
2002-07-26	18.05	18.19	17.83	18.11	1324500
2002-07-29	18.65	19.14	18.43	19.13	1643300
2002-07-30	19.13	19.20	18.39	18.70	911100
2002-07-31	18.90	19.05	18.46	18.62	1271500
2002-08-01	18.85	19.26	18.80	19.06	1305100
2002-08-02	19.06	19.06	18.38	18.68	981900
2002-08-05	18.90	19.09	18.84	18.90	1356100
2002-08-06	18.95	19.39	18.67	18.82	1012900
2002-08-07	18.92	19.50	18.65	19.41	917700
2002-08-08	19.75	20.36	19.45	20.36	1008400
2002-08-09	20.36	20.58	20.15	20.25	1051000
2002-08-12	20.25	20.30	19.97	20.18	740700
2002-08-13	20.00	20.34	20.00	20.11	812100
2002-08-14	20.25	20.97	20.15	20.96	1026000
2002-08-15	20.96	21.00	20.75	21.00	1337900
2002-08-16	21.00	21.55	20.95	21.37	1536600
2002-08-19	21.62	21.63	21.01	21.50	1149300
2002-08-20	21.00	21.34	20.84	21.27	1377800
2002-08-21	21.30	21.37	20.90	21.26	924100
2002-08-22	21.40	21.47	20.99	21.25	960600
2002-08-23	21.25	21.39	20.90	20.98	736400
2002-08-26	20.98	21.25	20.80	21.16	454500
2002-08-27	21.10	21.15	20.65	21.06	608500
2002-08-28	20.72	20.73	20.05	20.27	883100
2002-08-29	20.20	20.40	20.02	20.17	465300
2002-08-30	20.04	20.53	20.00	20.21	915900
2002-09-03	19.97	19.98	19.42	19.51	1349200
2002-09-04	20.00	20.10	19.70	19.80	2169100
2002-09-05	19.81	20.02	19.40	19.85	1069000
2002-09-06	20.20	20.40	19.95	20.28	2173300
2002-09-09	20.20	20.99	20.07	20.97	1256900
2002-09-10	20.77	20.91	20.65	20.86	531200
2002-09-11	20.90	20.97	20.68	20.71	321500
2002-09-12	20.36	20.95	20.30	20.36	757900
2002-09-13	20.90	21.60	20.80	21.10	2159700
2002-09-16	21.25	21.84	20.80	21.78	1178700
2002-09-17	21.83	21.90	21.20	21.26	930900
2002-09-18	20.80	21.51	20.77	21.42	605600
2002-09-19	21.05	21.23	20.72	20.73	500200
2002-09-20	20.66	21.50	20.60	21.41	1395700
2002-09-23	21.41	21.65	20.99	21.04	952300
2002-09-24	20.79	20.90	20.33	20.46	710900
2002-09-25	20.58	21.40	20.44	21.20	1017100
2002-09-26	21.19	21.43	20.73	21.43	957800
2002-09-27	21.43	21.70	21.16	21.24	911300
2002-09-30	21.05	21.70	20.92	21.24	1039400
2002-10-01	21.35	22.44	21.22	22.37	1630700
2002-10-02	22.39	22.99	22.37	22.62	2401500
2002-10-03	22.80	23.25	22.49	22.67	1495300
2002-10-04	22.67	22.95	22.39	22.70	1037000
2002-10-07	22.90	23.10	22.20	22.20	1266700
2002-10-08	22.65	23.19	22.56	22.82	1358800
2002-10-09	22.82	23.00	22.52	22.99	1145800
2002-10-10	23.00	23.10	22.72	22.92	1292900
2002-10-11	23.03	23.03	22.27	22.41	1746500
2002-10-14	22.43	22.55	22.34	22.40	1256400
2002-10-15	22.63	23.39	22.30	23.27	2387400
2002-10-16	23.27	23.65	21.43	21.60	3612200
2002-10-17	21.95	23.31	21.95	23.30	2420800
2002-10-18	23.30	23.98	23.02	23.87	1914200
2002-10-21	23.88	24.50	23.63	24.40	2552200
2002-10-22	24.41	24.41	22.69	23.07	2150300
2002-10-23	23.22	23.79	23.05	23.78	1052800
2002-10-24	23.88	24.00	23.41	23.53	966000
2002-10-25	23.55	24.18	23.40	24.18	1229700
2002-10-28	24.00	24.18	23.10	23.30	998100
2002-10-29	23.05	23.50	22.75	23.45	741500
2002-10-30	23.45	23.99	23.30	23.88	1059200
2002-10-31	24.00	24.10	23.52	23.84	908600
2002-11-01	24.10	24.49	23.87	24.46	1252000
2002-11-04	24.48	24.49	23.76	23.97	1143100
2002-11-05	23.35	23.98	23.30	23.70	989700
2002-11-06	23.27	23.45	22.60	23.05	1554800
2002-11-07	23.25	23.41	22.72	23.29	1086300
2002-11-08	23.38	23.70	23.01	23.11	785100
2002-11-11	22.65	22.97	21.85	22.67	1959600
2002-11-12	22.80	23.00	22.26	22.44	1130900
2002-11-13	22.44	23.20	22.28	23.07	1078700
2002-11-14	23.50	23.68	23.04	23.24	631600
2002-11-15	23.24	23.55	23.00	23.48	555800
2002-11-18	23.46	23.59	22.90	22.95	798300
2002-11-19	22.45	22.95	22.45	22.65	891300
2002-11-20	22.65	22.75	22.26	22.28	1037200
2002-11-21	22.28	22.30	21.24	21.42	1595700
2002-11-22	21.41	21.76	20.87	21.05	2013300
2002-11-25	21.05	21.08	20.30	20.60	1339100
2002-11-26	20.30	20.51	20.05	20.15	1922500
2002-11-27	21.00	21.80	20.98	21.30	2261700
2002-11-29	21.55	21.55	21.09	21.29	521100
2002-12-02	21.50	21.61	21.45	21.60	1727800
2002-12-03	21.72	22.07	21.21	21.71	2216800
2002-12-04	21.51	21.95	21.36	21.50	930500
2002-12-05	21.75	21.82	21.39	21.81	998800
2002-12-06	21.80	22.09	21.64	21.85	1307800
2002-12-09	21.75	21.76	21.21	21.63	1132300
2002-12-10	21.55	22.04	21.32	22.04	749600
2002-12-11	21.79	21.85	21.23	21.61	924000
2002-12-12	21.46	22.01	21.38	21.67	854800
2002-12-13	21.68	21.71	21.31	21.44	1132200
2002-12-16	21.45	21.80	21.40	21.56	902000
2002-12-17	21.76	21.89	21.35	21.55	1173700
2002-12-18	21.30	21.54	21.00	21.47	546600
2002-12-19	21.50	21.61	20.95	21.05	1153500
2002-12-20	20.85	21.25	20.84	21.05	2374600
2002-12-23	21.12	21.65	21.05	21.60	841200
2002-12-24	21.63	21.70	21.17	21.43	314500
2002-12-26	21.60	21.93	21.52	21.55	518400
2002-12-27	21.75	21.75	21.40	21.46	728200
2002-12-30	21.46	21.80	21.40	21.72	477500
2002-12-31	21.72	21.95	21.60	21.72	767600
2003-01-02	21.82	22.26	21.80	22.26	778100
2003-01-03	22.36	22.60	21.84	22.11	952300
2003-01-06	22.18	22.55	22.11	22.36	776300
2003-01-07	22.70	22.75	22.03	22.16	1058400
2003-01-08	22.23	22.49	22.04	22.30	529100
2003-01-09	22.45	22.87	22.40	22.87	1040300
2003-01-10	22.47	22.98	22.36	22.66	824000
2003-01-13	22.91	22.99	22.51	22.76	848300
2003-01-14	22.53	22.97	22.53	22.97	426700
2003-01-15	22.80	22.83	22.41	22.49	687800
2003-01-16	22.81	23.00	22.75	23.00	488000
2003-01-17	23.00	23.10	22.73	23.02	731100
2003-01-21	23.27	23.30	22.71	22.74	888700
2003-01-22	22.70	23.28	22.64	22.71	795300
2003-01-23	22.98	23.11	22.75	22.83	847300
2003-01-24	22.80	22.98	22.02	22.15	671200
2003-01-27	22.10	22.28	21.59	21.78	787500
2003-01-28	22.00	22.00	21.50	21.76	843400
2003-01-29	21.80	22.17	21.47	22.03	817400
2003-01-30	21.89	22.05	21.58	21.68	618100
2003-01-31	21.45	22.40	21.45	22.03	1702800
2003-02-03	22.21	22.21	21.68	21.90	938400
2003-02-04	21.65	21.80	21.28	21.80	914300
2003-02-05	21.90	22.50	21.35	21.61	728700
2003-02-06	21.35	21.46	21.05	21.17	1410400
2003-02-07	21.05	21.10	20.71	20.95	910600
2003-02-10	20.95	20.95	20.47	20.95	1024600
2003-02-11	20.98	21.15	20.51	20.81	920400
2003-02-12	20.82	20.90	20.33	20.50	1255700
2003-02-13	20.51	20.65	20.28	20.59	1325000
2003-02-14	20.52	21.09	20.50	20.98	1079000
2003-02-18	21.10	21.33	20.79	20.98	773400
2003-02-19	20.98	21.16	20.69	21.05	677400
2003-02-20	21.10	21.11	20.78	20.95	1226200
2003-02-21	20.95	21.26	20.62	21.00	887500
2003-02-24	20.82	20.94	20.31	20.51	1079300
2003-02-25	20.31	20.60	20.15	20.48	996100
2003-02-26	20.23	20.35	19.89	19.96	958400
2003-02-27	20.05	20.42	20.04	20.39	961200
2003-02-28	20.45	20.55	20.09	20.18	590800
2003-03-03	20.20	20.35	19.62	19.72	1068400
2003-03-04	19.67	19.67	19.00	19.11	1552100
2003-03-05	19.11	19.12	17.75	18.25	3340800
2003-03-06	17.88	18.14	17.88	18.10	2785800
2003-03-07	18.00	18.55	17.98	18.35	1306800
2003-03-10	18.30	18.48	18.06	18.31	956700
2003-03-11	18.31	18.72	18.31	18.47	827700
2003-03-12	18.48	18.71	18.36	18.65	1073300
2003-03-13	19.00	19.25	18.56	19.23	1407000
2003-03-14	19.30	19.46	18.87	19.04	1354900
2003-03-17	19.04	19.65	18.93	19.48	1305000
2003-03-18	19.55	19.55	19.15	19.38	958000
2003-03-19	19.49	19.88	19.34	19.88	858400
2003-03-20	19.88	19.92	19.38	19.59	897200
2003-03-21	19.89	20.25	19.66	20.25	904600
2003-03-24	19.75	19.80	19.40	19.61	889900
2003-03-25	19.89	19.90	19.38	19.77	822600
2003-03-26	19.78	19.85	19.21	19.40	720700
2003-03-27	19.20	19.44	18.96	19.16	1298600
2003-03-28	18.96	19.26	18.85	18.97	922000
2003-03-31	18.72	18.99	18.44	18.69	2089000
2003-04-01	18.70	18.84	18.52	18.58	1141900
2003-04-02	19.40	20.04	19.40	19.91	2656600
2003-04-03	19.98	19.98	19.56	19.77	1144900
2003-04-04	19.77	19.94	19.67	19.87	945100
2003-04-07	19.98	20.10	19.58	19.63	1173000
2003-04-08	19.79	20.00	19.75	19.86	860600
2003-04-09	19.94	20.30	19.67	19.75	1157400
2003-04-10	19.81	19.85	19.62	19.69	863700
2003-04-11	19.88	19.92	19.50	19.55	545700
2003-04-14	19.61	19.96	19.57	19.96	770600
2003-04-15	19.99	20.41	19.79	20.35	1165800
2003-04-16	20.30	20.40	19.68	19.86	1351800
2003-04-17	19.74	19.91	19.73	19.85	1111200
2003-04-21	19.90	19.96	19.52	19.73	598600
2003-04-22	19.66	20.14	19.51	20.14	917800
2003-04-23	19.75	19.93	19.35	19.48	1210900
2003-04-24	19.41	19.58	19.30	19.46	648400
2003-04-25	19.46	19.63	19.01	19.20	831300
2003-04-28	19.38	19.75	19.34	19.57	612400
2003-04-29	19.63	19.86	19.47	19.75	648300
2003-04-30	19.55	19.80	19.38	19.49	861200
2003-05-01	19.50	19.55	19.15	19.40	569500
2003-05-02	19.27	19.30	19.11	19.27	997600
2003-05-05	19.27	19.37	18.97	19.11	911500
2003-05-06	19.25	19.38	19.00	19.19	2365800
2003-05-07	19.21	19.35	19.06	19.30	1481500
2003-05-08	18.80	19.20	18.75	18.91	1509800
2003-05-09	18.91	19.88	18.91	19.77	1871200
2003-05-12	19.52	19.80	19.30	19.53	1244000
2003-05-13	19.64	19.66	19.34	19.53	644100
2003-05-14	19.70	19.78	19.36	19.43	764300
2003-05-15	19.40	19.50	19.18	19.35	1539700
2003-05-16	19.10	19.45	19.10	19.26	1148300
2003-05-19	19.01	19.25	18.99	19.00	770200
2003-05-20	19.25	19.29	18.76	18.97	962700
2003-05-21	18.97	19.07	18.84	19.03	2543400
2003-05-22	19.00	19.14	18.77	19.01	718400
2003-05-23	18.90	18.90	18.64	18.68	969100
2003-05-27	18.60	18.72	18.40	18.53	1770100
2003-05-28	18.53	18.75	18.44	18.61	1463100
2003-05-29	18.85	19.21	18.82	19.12	2687600
2003-05-30	19.15	19.18	18.70	18.75	2189300
2003-06-02	18.89	19.13	18.70	18.92	1913200
2003-06-03	18.97	19.00	18.60	18.75	2239300
2003-06-04	18.75	18.92	18.62	18.88	968300
2003-06-05	18.82	19.03	18.75	18.93	954700
2003-06-06	19.04	19.66	18.85	19.27	1632200
2003-06-09	19.25	19.33	19.00	19.05	1094000
2003-06-10	19.15	19.15	18.78	18.82	767300
2003-06-11	18.80	18.91	18.61	18.88	875300
2003-06-12	19.54	20.11	19.50	19.97	2163700
2003-06-13	20.00	20.00	19.58	19.81	1009900
2003-06-16	19.75	20.00	19.55	19.84	741200
2003-06-17	19.80	19.84	19.40	19.40	1466200
2003-06-18	19.46	19.75	19.30	19.64	601500
2003-06-19	19.53	19.70	19.40	19.47	723000
2003-06-20	19.40	19.74	19.29	19.39	1372400
2003-06-23	19.36	19.36	18.55	19.06	548000
2003-06-24	19.21	19.31	19.02	19.19	631600
2003-06-25	19.23	19.23	18.77	18.79	952000
2003-06-26	18.75	18.96	18.61	18.83	682300
2003-06-27	18.72	18.80	18.56	18.68	882400
2003-06-30	18.57	18.69	18.10	18.15	2089800
2003-07-01	18.10	18.80	18.05	18.75	1551700
2003-07-02	18.75	18.86	18.30	18.35	1628000
2003-07-03	18.25	18.35	18.05	18.14	1046500
2003-07-07	18.19	18.34	17.90	18.00	1936700
2003-07-08	18.69	19.00	18.30	18.75	5571000
2003-07-09	18.82	19.09	18.69	18.97	2613000
2003-07-10	18.98	18.99	18.71	18.84	834500
2003-07-11	18.97	19.28	18.83	19.24	1104800
2003-07-14	19.40	19.60	19.15	19.26	1727700
2003-07-15	19.35	19.60	19.21	19.60	2228600
2003-07-16	18.65	18.90	17.02	18.00	5832300
2003-07-17	17.85	17.85	17.26	17.28	2814800
2003-07-18	17.42	17.50	17.20	17.48	1686400
2003-07-21	17.40	17.44	17.14	17.30	1525800
2003-07-22	17.16	17.54	17.15	17.48	1333400
2003-07-23	17.48	17.59	17.16	17.59	1188100
2003-07-24	17.72	17.94	17.50	17.58	1230500
2003-07-25	17.40	17.87	17.35	17.85	803300
2003-07-28	18.00	18.10	17.65	17.73	909800
2003-07-29	17.60	17.70	17.21	17.30	1530200
2003-07-30	17.25	17.43	17.15	17.18	1020600
2003-07-31	17.45	17.71	17.05	17.05	1596200
2003-08-01	17.10	17.41	17.00	17.40	1917700
2003-08-04	17.36	17.43	17.14	17.21	1086300
2003-08-05	17.30	17.32	16.99	17.08	1092400
2003-08-06	17.08	17.23	16.85	17.14	1067500
2003-08-07	17.35	17.66	17.25	17.66	1955000
2003-08-08	17.70	17.80	17.35	17.47	1014000
2003-08-11	17.46	17.54	17.25	17.39	767700
2003-08-12	17.39	17.54	17.32	17.48	978400
2003-08-13	17.69	17.69	17.37	17.52	3675000
2003-08-14	18.00	18.25	17.95	18.06	3173400
2003-08-15	18.10	18.43	17.96	18.28	1218500
2003-08-18	18.30	18.50	18.13	18.15	1024600
2003-08-19	18.33	18.55	18.15	18.35	1211000
2003-08-20	18.36	18.45	18.04	18.09	1112600
2003-08-21	18.22	18.51	18.21	18.35	1413900
2003-08-22	18.35	18.47	18.24	18.29	1203300
2003-08-25	18.35	18.50	18.15	18.20	1370700
2003-08-26	18.22	18.50	18.02	18.16	1480400
2003-08-27	18.08	18.30	18.07	18.27	887300
2003-08-28	18.28	18.32	18.04	18.32	841500
2003-08-29	18.30	18.49	18.29	18.49	752700
2003-09-02	18.45	18.79	18.31	18.71	1362500
2003-09-03	18.63	18.70	18.33	18.40	2430700
2003-09-04	18.65	18.90	18.63	18.85	2076100
2003-09-05	18.85	19.10	18.74	18.93	1798800
2003-09-08	18.90	19.07	18.61	18.70	1231000
2003-09-09	18.66	18.68	18.45	18.62	862300
2003-09-10	18.61	18.82	18.51	18.80	1683400
2003-09-11	18.91	19.35	18.77	18.81	2335800
2003-09-12	18.73	18.74	18.39	18.71	1383400
2003-09-15	18.70	18.76	18.53	18.60	988400
2003-09-16	18.60	18.60	18.44	18.52	1214000
2003-09-17	18.50	19.04	18.42	19.04	2903800
2003-09-18	19.04	19.07	18.75	18.88	1757200
2003-09-19	18.85	19.10	18.81	19.04	1345400
2003-09-22	18.90	19.22	18.75	19.20	1311400
2003-09-23	19.25	19.47	19.13	19.43	1259100
2003-09-24	19.50	19.61	19.23	19.25	1126600
2003-09-25	19.40	19.60	19.30	19.38	891100
2003-09-26	19.13	19.27	18.83	18.95	916200
2003-09-29	18.92	19.21	18.76	19.02	600000
2003-09-30	19.02	19.17	18.53	19.06	1120600
2003-10-01	19.59	19.79	19.28	19.52	1966000
2003-10-02	19.60	19.60	19.30	19.49	762200
2003-10-03	19.50	19.88	19.50	19.68	1223900
2003-10-06	19.68	19.85	19.56	19.83	801900
2003-10-07	19.83	19.85	19.60	19.76	588400
2003-10-08	19.66	19.82	19.55	19.75	569200
2003-10-09	19.83	19.95	19.51	19.67	669100
2003-10-10	19.62	19.77	19.55	19.64	512400
2003-10-13	19.68	19.93	19.68	19.79	671500
2003-10-14	19.76	19.86	19.38	19.70	1170400
2003-10-15	20.99	21.00	20.05	20.05	4276900
2003-10-16	20.06	20.06	19.46	19.94	2949000
2003-10-17	19.88	20.00	19.88	19.96	1499500
2003-10-20	19.95	20.43	19.95	20.30	1612900
2003-10-21	20.30	20.65	20.30	20.46	1138700
2003-10-22	20.44	20.50	20.15	20.18	1206300
2003-10-23	20.18	20.25	19.95	20.19	691600
2003-10-24	20.04	20.24	19.80	20.19	746500
2003-10-27	20.18	20.21	19.85	20.04	799500
2003-10-28	20.04	20.21	20.03	20.14	1405700
2003-10-29	20.12	20.13	19.95	20.04	979200
2003-10-30	20.19	20.20	19.99	20.02	1095400
2003-10-31	20.10	20.16	19.97	20.16	745300
2003-11-03	20.15	20.77	20.10	20.50	1454700
2003-11-04	20.50	20.50	20.02	20.19	1111200
2003-11-05	20.19	20.19	19.87	20.09	514200
2003-11-06	20.08	20.61	19.94	20.47	1198900
2003-11-07	20.47	20.54	20.22	20.30	981900
2003-11-10	20.30	20.43	20.07	20.33	724200
2003-11-11	20.33	20.49	20.10	20.36	933300
2003-11-12	20.36	20.36	20.15	20.28	1120800
2003-11-13	20.25	20.27	20.11	20.21	800800
2003-11-14	20.20	20.31	20.12	20.20	1690400
2003-11-17	20.20	20.36	20.11	20.31	878800
2003-11-18	20.28	20.54	20.26	20.49	1196000
2003-11-19	20.44	20.50	20.26	20.47	583100
2003-11-20	20.46	20.48	20.25	20.32	701100
2003-11-21	20.34	20.55	20.23	20.46	1307700
2003-11-24	20.46	20.67	20.45	20.62	865200
2003-11-25	20.63	20.71	20.51	20.62	557000
2003-11-26	20.64	20.73	20.51	20.67	411200
2003-11-28	20.67	20.79	20.63	20.65	244600
2003-12-01	20.80	20.84	20.57	20.79	652400
2003-12-02	20.69	20.90	20.60	20.84	868600
2003-12-03	20.78	20.88	20.64	20.69	712100
2003-12-04	20.79	20.89	20.75	20.80	938000
2003-12-05	20.90	21.19	20.87	21.08	1232700
2003-12-08	21.08	21.42	21.05	21.38	1094000
2003-12-09	21.30	21.40	21.14	21.28	736800
2003-12-10	21.28	21.43	21.18	21.30	818400
2003-12-11	21.28	21.87	21.27	21.82	1529800
2003-12-12	22.00	22.00	21.80	21.86	1154300
2003-12-15	21.90	22.21	21.87	22.07	1830500
2003-12-16	22.07	22.10	21.90	22.01	1578400
2003-12-17	22.01	22.16	21.79	21.89	1287300
2003-12-18	21.79	22.05	21.36	21.65	1664600
2003-12-19	21.66	21.81	21.41	21.78	1467900
2003-12-22	21.66	22.72	21.49	21.66	1071900
2003-12-23	21.65	21.89	21.53	21.59	809700
2003-12-24	21.59	21.61	21.37	21.55	213700
2003-12-26	21.70	21.72	21.50	21.56	259100
2003-12-29	21.85	21.88	21.53	21.65	825300
2003-12-30	21.73	21.88	21.58	21.80	648700
2003-12-31	21.93	21.94	21.70	21.87	742800
2004-01-02	21.77	21.93	21.59	21.73	809400
2004-01-05	21.73	22.08	21.69	22.03	1600700
2004-01-06	22.00	22.35	21.97	22.33	1028300
2004-01-07	21.90	22.07	21.52	21.88	1948600
2004-01-08	21.74	21.87	21.41	21.51	879400
2004-01-09	21.40	21.49	21.10	21.20	1356400
2004-01-12	21.25	21.41	21.10	21.30	582000
2004-01-13	21.31	21.49	20.90	21.09	1034800
2004-01-14	21.09	21.19	20.92	21.18	1198200
2004-01-15	21.15	21.16	20.91	21.05	703200
2004-01-16	21.06	21.21	21.00	21.18	749400
2004-01-20	21.23	21.49	21.22	21.39	723900
2004-01-21	21.45	21.81	21.30	21.81	1261600
2004-01-22	21.81	21.97	21.66	21.77	948300
2004-01-23	21.70	21.79	21.48	21.60	679600
2004-01-26	21.51	21.85	21.51	21.84	561900
2004-01-27	21.97	22.25	21.84	22.08	1044500
2004-01-28	22.00	22.06	21.27	21.53	1035600
2004-01-29	22.10	22.89	22.02	22.89	2599700
2004-01-30	22.89	23.05	22.55	22.90	2263000
2004-02-02	22.81	23.50	22.81	23.46	1919400
2004-02-03	23.40	23.50	22.72	22.79	2113800
2004-02-04	22.57	22.76	22.43	22.67	1496700
2004-02-05	22.71	23.30	22.51	23.30	1696900
2004-02-06	23.12	23.31	23.00	23.27	1182400
2004-02-09	23.25	23.49	23.14	23.35	746600
2004-02-10	23.25	23.65	23.21	23.62	1375000
2004-02-11	23.53	23.94	23.40	23.87	1837600
2004-02-12	23.68	23.84	23.50	23.63	589600
2004-02-13	23.51	23.76	23.43	23.65	1174900
2004-02-17	23.66	23.95	23.59	23.87	623400
2004-02-18	23.80	24.34	23.80	24.00	2580200
2004-02-19	24.18	24.18	23.78	23.79	1318300
2004-02-20	23.49	23.51	22.91	23.40	2290200
2004-02-23	23.54	23.61	23.19	23.40	1500900
2004-02-24	23.40	23.49	23.27	23.39	1589400
2004-02-25	23.48	23.59	23.24	23.45	875300
2004-02-26	23.42	23.84	23.38	23.78	1171100
2004-02-27	21.75	23.76	21.75	23.31	2277200
2004-03-01	23.43	24.14	23.27	24.07	2161100
2004-03-02	23.94	23.99	23.60	23.79	1101700
2004-03-03	23.75	24.23	23.65	24.17	1419000
2004-03-04	24.02	24.15	23.96	24.09	968000
2004-03-05	24.00	24.07	23.84	24.01	1198300
2004-03-08	24.01	24.27	23.80	24.13	1236600
2004-03-09	24.04	24.30	24.03	24.15	887200
2004-03-10	24.15	24.15	23.49	23.55	1539300
2004-03-11	23.55	23.56	22.94	22.99	1280100
2004-03-12	23.00	23.25	22.76	23.25	766300
2004-03-15	23.25	23.30	22.89	22.92	802800
2004-03-16	22.90	23.10	22.64	22.89	971100
2004-03-17	22.90	23.33	22.85	23.16	758200
2004-03-18	23.27	23.89	23.25	23.68	1664700
2004-03-19	23.57	23.90	23.50	23.63	1398700
2004-03-22	23.55	23.62	23.16	23.39	977600
2004-03-23	23.30	23.51	23.23	23.32	705300
2004-03-24	23.14	23.24	22.76	22.91	1105100
2004-03-25	22.95	23.33	22.66	23.32	938800
2004-03-26	23.15	23.50	22.98	23.35	748200
2004-03-29	24.00	24.05	23.87	23.95	1513500
2004-03-30	23.85	24.00	23.60	23.95	839500
2004-03-31	23.90	24.25	23.71	24.17	1226100
2004-04-01	24.17	24.49	24.15	24.43	823300
2004-04-02	24.43	24.50	24.17	24.31	682200
2004-04-05	24.31	24.75	24.28	24.71	1497300
2004-04-06	24.52	24.59	24.30	24.33	1018300
2004-04-07	24.33	24.75	24.05	24.64	1123000
2004-04-08	24.85	24.95	24.56	24.63	786300
2004-04-12	24.74	24.74	24.31	24.45	485300
2004-04-13	24.31	24.60	24.17	24.34	693900
2004-04-14	24.15	24.34	24.04	24.20	1216600
2004-04-15	24.20	24.28	24.00	24.17	570400
2004-04-16	24.34	24.54	24.03	24.47	669100
2004-04-19	24.40	24.81	24.19	24.65	732200
2004-04-20	24.66	24.87	24.42	24.45	919600
2004-04-21	24.33	24.74	23.95	24.42	738100
2004-04-22	23.99	24.79	23.99	24.63	795600
2004-04-23	24.50	24.94	24.22	24.84	1090200
2004-04-26	24.73	24.75	24.33	24.47	566300
2004-04-27	24.35	24.63	24.33	24.62	974300
2004-04-28	25.00	25.36	24.61	24.66	3097400
2004-04-29	25.14	26.54	24.95	26.28	4220500
2004-04-30	25.50	27.14	25.50	27.00	4418800
2004-05-03	26.67	26.70	26.17	26.69	3501400
2004-05-04	26.50	26.55	25.96	26.20	1652800
2004-05-05	26.25	26.78	26.07	26.63	1468300
2004-05-06	26.43	26.94	26.30	26.75	1158000
2004-05-07	26.50	26.87	26.44	26.69	1429400
2004-05-10	26.69	26.73	26.40	26.46	2075400
2004-05-11	26.31	26.87	26.30	26.83	1951400
2004-05-12	26.60	26.95	26.48	26.72	2205600
2004-05-13	26.55	26.99	26.50	26.91	1204900
2004-05-14	26.91	27.07	26.40	27.02	1207100
2004-05-17	26.80	27.20	26.57	26.99	1050900
2004-05-18	26.95	27.38	26.93	27.02	1979100
2004-05-19	27.01	27.08	26.66	26.72	1086800
2004-05-20	26.80	26.95	26.54	26.78	1027200
2004-05-21	26.98	27.19	26.85	27.15	1889700
2004-05-24	27.16	27.30	26.66	27.06	931400
2004-05-25	26.99	27.26	26.71	27.21	1025800
2004-05-26	27.21	27.26	26.92	27.23	1321000
2004-05-27	27.23	27.49	27.23	27.40	1257600
2004-05-28	27.42	27.63	27.28	27.55	1202100
2004-06-01	27.45	27.46	27.15	27.28	1424800
2004-06-02	27.38	28.07	27.38	27.97	1688400
2004-06-03	27.80	28.12	27.77	27.77	1123400
2004-06-04	27.94	27.98	27.74	27.86	992600
2004-06-07	27.99	28.08	27.84	28.02	512600
2004-06-08	27.95	28.58	27.95	28.48	1356900
2004-06-09	28.40	28.45	27.94	28.05	1097600
2004-06-10	28.05	28.30	27.88	28.23	1494500
2004-06-14	28.00	28.20	27.95	28.11	969500
2004-06-15	28.11	28.49	28.07	28.28	3058900
2004-06-16	28.15	28.40	28.09	28.31	1074000
2004-06-17	28.43	28.74	28.30	28.33	1152900
2004-06-18	28.30	28.74	28.10	28.10	2181300
2004-06-21	28.18	28.63	28.15	28.35	1231700
2004-06-22	28.25	29.34	28.25	29.02	1872800
2004-06-23	29.02	29.18	28.79	28.89	1180400
2004-06-24	28.98	29.04	28.65	28.80	1301800
2004-06-25	28.75	28.95	28.55	28.58	1451800
2004-06-28	28.57	28.72	28.45	28.47	1295900
2004-06-29	28.57	29.02	28.50	28.73	1352900
2004-06-30	28.87	29.00	28.60	28.99	1546800
2004-07-01	28.99	28.99	28.30	28.41	1749900
2004-07-02	28.57	28.69	28.35	28.47	682700
2004-07-06	28.49	28.76	28.35	28.46	1574600
2004-07-07	28.33	28.44	27.77	27.97	2012800
2004-07-08	27.97	28.57	27.85	28.26	1202100
2004-07-09	28.27	28.62	28.17	28.17	1417300
2004-07-12	28.18	28.28	27.95	28.22	1218400
2004-07-13	28.29	28.59	27.98	28.45	1988800
2004-07-14	28.46	28.46	27.93	28.08	1095200
2004-07-15	28.18	28.23	27.51	27.58	1728200
2004-07-16	27.79	27.79	27.01	27.26	1581700
2004-07-19	27.18	27.75	27.18	27.54	1413800
2004-07-20	27.61	27.92	27.55	27.56	1643200
2004-07-21	27.76	27.76	27.00	27.10	1458500
2004-07-22	26.90	26.91	25.90	26.12	3739600
2004-07-23	25.82	25.86	25.13	25.15	5573400
2004-07-26	25.30	25.77	25.28	25.46	1690900
2004-07-27	25.52	25.66	25.22	25.28	1667300
2004-07-28	25.02	25.15	24.55	25.03	1668000
2004-07-29	23.60	23.60	20.06	20.63	18563800
2004-07-30	20.60	20.89	20.30	20.40	4141800
2004-08-02	20.30	21.00	20.00	20.93	2818000
2004-08-03	20.71	20.95	20.23	20.30	3346200
2004-08-04	20.30	20.46	20.14	20.31	3114200
2004-08-05	20.31	20.42	20.00	20.05	2241700
2004-08-06	19.85	20.06	19.50	19.75	2630600
2004-08-09	19.79	19.79	19.52	19.60	1702800
2004-08-10	19.60	19.84	19.35	19.82	3146700
2004-08-11	19.57	20.23	19.52	20.22	3711300
2004-08-12	20.09	20.39	20.00	20.27	2876700
2004-08-13	20.16	20.46	20.02	20.19	1036000
2004-08-16	20.23	20.54	20.06	20.36	2129000
2004-08-17	20.32	20.60	20.29	20.37	1159900
2004-08-18	20.32	20.54	20.16	20.42	1135400
2004-08-19	20.34	20.48	20.03	20.22	2429200
2004-08-20	20.17	20.27	19.98	20.08	2495000
2004-08-23	20.08	20.43	19.91	20.00	1766600
2004-08-24	20.00	20.29	19.95	20.06	1478100
2004-08-25	20.06	20.60	19.93	20.45	2033800
2004-08-26	20.53	20.58	20.30	20.50	1067600
2004-08-27	20.50	20.62	20.44	20.51	1004400
2004-08-30	20.55	20.55	20.23	20.28	1458200
2004-08-31	20.31	20.69	20.20	20.65	2298500
2004-09-01	20.65	20.67	20.22	20.43	1476600
2004-09-02	20.28	20.58	20.17	20.45	1755400
2004-09-03	20.43	20.70	20.39	20.48	1067000
2004-09-07	20.65	20.85	20.52	20.59	1078800
2004-09-08	19.40	19.70	19.37	19.48	4536200
2004-09-09	20.40	20.40	19.37	19.50	1532200
2004-09-10	18.96	19.41	18.96	19.30	1842500
2004-09-13	19.30	19.64	19.19	19.28	1444800
2004-09-14	19.35	19.64	19.26	19.52	1286500
2004-09-15	19.73	19.73	18.95	19.08	2753900
2004-09-16	19.04	19.18	18.59	18.62	3122900
2004-09-17	18.62	19.08	18.58	18.95	2895500
2004-09-20	18.95	19.06	18.62	18.87	2558600
2004-09-21	18.88	19.36	18.78	19.30	3101700
2004-09-22	19.18	19.41	19.00	19.11	2370200
2004-09-23	19.18	19.28	18.91	19.05	2054100
2004-09-24	19.05	19.32	18.97	19.23	1682500
2004-09-27	19.23	19.23	18.97	19.04	1486700
2004-09-28	19.05	19.24	18.81	18.96	2103300
2004-09-29	18.99	19.16	18.72	19.07	801300
2004-09-30	18.82	19.21	18.45	18.90	2723500
2004-10-01	18.85	19.45	18.81	19.36	1326500
2004-10-04	19.40	19.69	19.33	19.50	1118800
2004-10-05	19.35	19.60	19.32	19.44	444300
2004-10-06	19.45	19.57	19.31	19.40	689700
2004-10-07	19.58	19.58	19.29	19.37	743400
2004-10-08	19.37	19.58	19.26	19.42	1294900
2004-10-11	19.40	19.47	19.26	19.40	765900
2004-10-12	19.40	19.46	19.13	19.32	1037400
2004-10-13	19.34	19.37	19.09	19.21	1092800
2004-10-14	19.24	19.37	19.00	19.06	1337800
2004-10-15	19.20	19.20	18.92	19.00	1130100
2004-10-18	19.00	19.17	18.92	19.00	821800
2004-10-19	19.10	19.10	18.86	18.94	795600
2004-10-20	18.85	18.88	18.53	18.84	1157500
2004-10-21	18.80	19.03	18.67	18.93	513500
2004-10-22	19.01	19.16	18.81	18.93	821100
2004-10-25	18.84	18.89	18.60	18.82	556600
2004-10-26	18.73	18.78	18.57	18.67	1195500
2004-10-27	18.62	18.99	18.46	18.89	1853200
2004-10-28	19.53	20.75	19.51	20.67	3599000
2004-10-29	20.65	20.95	20.16	20.91	1631800
2004-11-01	20.91	21.01	20.51	20.96	1060500
2004-11-02	20.86	21.34	20.81	21.10	1051700
2004-11-03	21.30	21.43	21.19	21.43	1763400
2004-11-04	21.43	21.89	21.19	21.89	1237900
2004-11-05	22.00	22.05	21.68	21.94	1084300
2004-11-08	22.03	22.08	21.83	21.95	801900
2004-11-09	22.23	22.23	21.83	21.90	863800
2004-11-10	22.01	22.18	21.73	22.11	831500
2004-11-11	22.06	22.07	21.41	21.57	1801000
2004-11-12	21.57	21.57	20.85	21.20	2343000
2004-11-15	21.23	21.59	21.17	21.52	1285700
2004-11-16	21.45	21.64	21.29	21.44	574500
2004-11-17	21.42	21.75	21.28	21.32	1387500
2004-11-18	21.32	21.33	20.75	20.97	2869500
2004-11-19	20.97	21.02	20.66	20.71	1820500
2004-11-22	20.80	20.90	20.64	20.75	1036800
2004-11-23	20.80	20.86	20.59	20.76	951400
2004-11-24	20.76	20.88	20.66	20.77	584400
2004-11-26	20.72	20.93	20.72	20.73	302000
2004-11-29	20.80	20.84	20.39	20.70	944000
2004-11-30	20.71	20.80	20.40	20.80	1441300
2004-12-01	20.95	21.00	20.70	20.95	1166300
2004-12-02	21.00	21.14	20.85	21.10	981300
2004-12-03	21.08	21.48	21.03	21.29	1188600
2004-12-06	21.11	21.12	20.89	21.00	677900
2004-12-07	21.13	21.23	20.86	20.86	951700
2004-12-08	20.79	20.98	20.71	20.75	674600
2004-12-09	20.82	21.02	20.62	20.99	681600
2004-12-10	20.90	21.14	20.81	20.90	1096600
2004-12-13	20.91	20.95	20.53	20.63	911400
2004-12-14	20.75	20.91	20.69	20.78	1141500
2004-12-15	20.85	21.09	20.69	21.09	971800
2004-12-16	20.85	21.54	20.34	21.43	2463600
2004-12-17	21.05	21.22	20.87	20.88	2803700
2004-12-20	20.98	20.98	20.41	20.50	1413300
2004-12-21	20.55	20.55	20.33	20.41	1119200
2004-12-22	20.44	20.61	20.32	20.50	969600
2004-12-23	20.44	20.44	20.19	20.33	977900
2004-12-27	20.47	20.66	20.34	20.58	956400
2004-12-28	20.63	20.63	20.36	20.45	818200
2004-12-29	20.50	20.52	20.30	20.52	1082900
2004-12-30	20.61	20.79	20.53	20.73	531600
2004-12-31	20.66	21.00	20.58	20.85	775200
2005-01-03	21.03	21.13	20.85	20.97	1511900
2005-01-04	20.89	21.15	20.68	20.80	1031800
2005-01-05	20.86	20.92	20.64	20.65	712500
2005-01-06	20.52	21.04	20.41	20.94	1403100
2005-01-07	20.89	21.01	20.67	20.71	1050900
2005-01-10	20.73	21.04	20.45	20.93	1578500
2005-01-11	20.84	20.93	20.58	20.84	892300
2005-01-12	20.83	20.95	20.67	20.89	561900
2005-01-13	20.85	20.90	20.52	20.58	857800
2005-01-14	20.68	20.71	20.30	20.54	762300
2005-01-18	20.44	20.86	20.32	20.76	1040200
2005-01-19	20.90	20.90	20.66	20.68	745400
2005-01-20	20.60	20.84	20.50	20.76	916700
2005-01-21	20.97	21.50	20.93	21.45	2469600
2005-01-24	21.48	21.58	21.18	21.18	1338800
2005-01-25	21.22	21.72	21.19	21.55	1209500
2005-01-26	21.53	21.60	21.18	21.52	1188900
2005-01-27	21.52	21.93	21.34	21.83	2351600
2005-01-28	21.83	21.87	21.35	21.70	1456100
2005-01-31	22.00	22.04	21.77	21.95	1619300
2005-02-01	21.92	21.97	21.66	21.90	1052500
2005-02-02	21.86	22.37	21.77	22.36	1280500
2005-02-03	22.37	22.70	22.24	22.70	1885900
2005-02-04	22.70	23.36	22.60	23.05	3887100
2005-02-07	23.06	23.15	22.80	23.09	1506800
2005-02-08	22.95	23.19	22.93	23.15	1413000
2005-02-09	23.20	23.28	22.76	23.05	1432800
2005-02-10	22.96	23.10	22.80	22.90	1008000
2005-02-11	22.90	23.11	22.76	23.11	1225600
2005-02-14	22.88	22.89	21.93	22.55	3205900
2005-02-15	22.48	22.49	22.20	22.43	1450500
2005-02-16	23.00	23.35	22.82	23.00	3135100
2005-02-17	22.05	22.95	21.60	22.12	3706000
2005-02-18	22.12	22.12	21.77	21.83	1679400
2005-02-22	21.75	21.76	21.20	21.21	1212000
2005-02-23	21.21	21.33	20.91	21.05	1567800
2005-02-24	21.00	21.32	20.63	21.24	1357800
2005-02-25	21.20	21.37	21.11	21.30	1256100
2005-02-28	21.19	21.36	21.04	21.35	1088100
2005-03-01	21.52	21.90	21.40	21.76	1102800
2005-03-02	21.65	21.97	21.50	21.77	1223100
2005-03-03	21.89	21.89	21.61	21.75	887700
2005-03-04	21.76	21.94	21.70	21.86	837000
2005-03-07	21.87	21.90	21.70	21.74	782400
2005-03-08	21.75	21.82	21.13	21.18	1353000
2005-03-09	21.05	21.32	21.03	21.21	1114200
2005-03-10	21.28	21.38	21.03	21.11	1008300
2005-03-11	21.04	21.08	20.75	20.83	1476400
2005-03-14	20.92	21.29	20.88	21.05	1432600
2005-03-15	21.05	21.20	20.92	20.92	1316400
2005-03-16	20.86	21.00	20.61	20.64	1265100
2005-03-17	20.65	21.02	20.64	20.92	2016800
2005-03-18	20.99	21.31	20.77	20.99	9490600
2005-03-21	21.20	21.38	20.95	20.97	1475800
2005-03-22	20.91	21.07	20.63	20.66	1324100
2005-03-23	20.67	20.84	20.23	20.39	1848100
2005-03-24	20.38	20.70	20.22	20.52	1261800
2005-03-28	20.63	20.83	20.40	20.59	868300
2005-03-29	20.71	20.84	20.46	20.49	652400
2005-03-30	20.60	20.78	20.55	20.68	1047500
2005-03-31	20.73	20.88	20.42	20.52	1115700
2005-04-01	20.56	20.72	20.32	20.49	1120900
2005-04-04	20.42	20.66	20.31	20.59	828900
2005-04-05	20.55	20.72	20.43	20.61	957200
2005-04-06	20.71	20.76	20.45	20.50	578500
2005-04-07	20.50	20.63	20.35	20.46	1056400
2005-04-08	20.47	20.59	20.25	20.32	636300
2005-04-11	20.36	20.36	20.08	20.25	708500
2005-04-12	20.31	21.19	20.31	21.05	1300600
2005-04-13	21.05	21.05	20.48	20.70	1738900
2005-04-14	20.78	20.84	20.62	20.71	1216000
2005-04-15	20.71	20.75	20.11	20.16	1366500
2005-04-18	20.19	20.35	20.04	20.08	1264000
2005-04-19	20.32	20.40	20.00	20.13	1281000
2005-04-20	20.10	20.50	19.71	19.74	848100
2005-04-21	19.94	20.01	19.67	19.70	1724700
2005-04-22	19.71	19.91	19.50	19.58	2056800
2005-04-25	19.68	19.99	19.52	19.87	944400
2005-04-26	19.77	20.01	19.76	19.76	1121900
2005-04-27	19.63	19.80	19.10	19.58	1622000
2005-04-28	19.70	20.59	19.70	20.32	2723700
2005-04-29	20.32	20.33	19.98	20.30	1353500
2005-05-02	20.50	20.60	20.23	20.37	1174300
2005-05-03	20.27	20.32	19.86	20.13	997700
2005-05-04	20.24	20.51	20.07	20.45	1373100
2005-05-05	20.52	20.70	20.32	20.65	1501400
2005-05-06	20.64	21.13	20.63	20.80	1636900
2005-05-09	20.66	21.16	20.59	21.10	1667200
2005-05-10	20.96	21.30	20.80	21.11	1872400
2005-05-11	21.21	21.28	21.03	21.26	1581800
2005-05-12	21.36	21.55	21.10	21.19	1379700
2005-05-13	21.15	21.16	20.81	21.02	769400
2005-05-16	21.06	21.30	20.95	21.16	547900
2005-05-17	21.03	21.11	20.79	21.08	840900
2005-05-18	21.11	21.36	21.07	21.35	760700
2005-05-19	21.45	21.74	20.99	21.65	1187300
2005-05-20	21.66	21.70	21.41	21.59	936000
2005-05-23	21.54	21.94	21.51	21.87	1690700
2005-05-24	21.73	22.16	21.73	22.02	1600800
2005-05-25	21.92	22.22	21.85	22.14	1286500
2005-05-26	22.10	22.30	21.90	22.05	1032900
2005-05-27	22.05	22.13	21.95	22.05	714900
2005-05-31	22.10	22.10	21.78	21.88	802500
2005-06-01	21.92	22.00	21.66	21.81	1621200
2005-06-02	21.70	21.84	21.30	21.80	1081200
2005-06-03	21.70	22.00	21.69	21.82	1026300
2005-06-06	21.75	21.82	21.63	21.76	786700
2005-06-07	21.86	22.00	21.78	21.92	912600
2005-06-08	21.94	21.99	21.65	21.75	887800
2005-06-09	21.83	22.06	21.66	21.91	1512600
2005-06-10	22.09	22.34	22.07	22.27	1437500
2005-06-13	22.28	22.50	22.21	22.32	1064700
2005-06-14	22.30	22.47	22.15	22.20	1237500
2005-06-15	22.28	22.30	21.92	22.20	1179300
2005-06-16	22.19	22.35	22.02	22.29	1870900
2005-06-17	22.50	22.50	22.00	22.39	1442800
2005-06-20	22.38	22.44	22.17	22.20	1637800
2005-06-21	22.12	22.21	21.99	22.02	957900
2005-06-22	22.50	22.55	22.11	22.35	1759900
2005-06-23	22.43	22.75	22.40	22.64	1777100
2005-06-24	22.74	22.79	22.27	22.38	2366200
2005-06-27	22.45	22.73	22.34	22.67	2068900
2005-06-28	22.76	22.81	22.47	22.52	1350200
2005-06-29	22.50	22.50	22.18	22.22	1701900
2005-06-30	22.25	22.56	22.00	22.01	1671000
2005-07-01	22.06	22.15	21.99	22.06	1485400
2005-07-05	22.06	22.16	21.85	21.97	2077800
2005-07-06	22.00	22.03	21.64	21.65	1813000
2005-07-07	21.58	21.95	21.54	21.84	3208800
2005-07-08	21.92	22.18	21.82	22.08	3344100
2005-07-11	22.03	22.09	21.85	21.90	1776200
2005-07-12	22.00	22.21	21.50	21.96	1209900
2005-07-13	21.96	22.05	21.78	21.98	1418800
2005-07-14	21.92	22.19	21.90	22.09	1272500
2005-07-15	22.04	22.14	21.86	22.00	982200
2005-07-18	22.05	22.12	21.90	21.96	732200
2005-07-19	22.30	22.99	22.30	22.88	3864700
2005-07-20	22.80	22.84	22.51	22.72	1591500
2005-07-21	22.80	23.05	22.70	22.91	1872900
2005-07-22	22.84	22.88	22.62	22.74	1274800
2005-07-25	22.74	22.80	22.34	22.41	1279000
2005-07-26	22.37	22.81	22.27	22.75	1146800
2005-07-27	22.95	23.19	22.73	22.96	1862000
2005-07-28	23.28	23.90	23.27	23.60	3866400
2005-07-29	23.56	23.92	23.48	23.50	2805000
2005-08-01	23.62	23.90	23.59	23.72	2621700
2005-08-02	23.70	23.72	23.32	23.65	1345500
2005-08-03	23.65	23.75	23.45	23.74	1426600
2005-08-04	23.63	23.67	23.35	23.49	1641100
2005-08-05	23.43	23.44	23.04	23.18	1154700
2005-08-08	23.25	23.27	22.52	23.06	1160900
2005-08-09	23.13	23.21	22.95	23.05	1358600
2005-08-10	23.05	23.47	23.05	23.20	1058200
2005-08-11	23.10	23.14	22.75	23.12	1191900
2005-08-12	23.00	23.20	22.76	23.10	985100
2005-08-15	23.05	23.09	22.79	22.88	841600
2005-08-16	22.89	23.07	22.70	23.05	1734600
2005-08-17	23.07	23.09	22.90	23.00	1171000
2005-08-18	22.90	23.00	22.64	22.68	1466000
2005-08-19	22.79	22.80	22.62	22.65	1180600
2005-08-22	22.76	22.78	22.46	22.60	1058300
2005-08-23	22.66	22.67	22.17	22.17	1755200
2005-08-24	22.19	22.30	22.10	22.17	1281500
2005-08-25	22.15	22.26	22.04	22.18	1138300
2005-08-26	22.23	22.23	22.00	22.00	1135400
2005-08-29	21.85	22.49	21.83	22.41	1790000
2005-08-30	22.28	22.39	22.13	22.28	1241200
2005-08-31	22.26	22.36	22.00	22.35	1440300
2005-09-01	22.29	22.41	22.20	22.27	1879400
2005-09-02	22.21	22.29	21.94	21.96	1246200
2005-09-06	22.05	22.25	22.01	22.17	1869500
2005-09-07	22.15	22.17	22.05	22.10	1755900
2005-09-08	20.52	20.67	19.97	19.99	15870900
2005-09-09	19.73	20.10	19.45	19.65	8066800
2005-09-12	19.60	20.16	19.60	20.10	3588200
2005-09-13	19.97	20.05	19.66	19.66	3285000
2005-09-14	19.75	19.85	19.45	19.46	3549200
2005-09-15	19.50	19.78	19.44	19.64	2400100
2005-09-16	19.77	19.91	19.47	19.52	5340300
2005-09-19	19.48	19.54	19.32	19.44	2058600
2005-09-20	19.10	19.18	19.01	19.13	3540100
2005-09-21	19.06	19.19	19.01	19.11	2212700
2005-09-22	19.16	19.22	19.06	19.20	1758500
2005-09-23	19.23	19.28	19.14	19.14	1096300
2005-09-26	19.30	19.44	19.25	19.36	1240600
2005-09-27	19.30	19.47	19.21	19.36	1296200
2005-09-28	19.44	19.48	19.26	19.42	1624600
2005-09-29	19.33	19.43	19.05	19.38	1265300
2005-09-30	19.42	19.54	19.37	19.50	867200
2005-10-03	19.55	19.60	19.42	19.51	1115300
2005-10-04	19.51	19.60	19.47	19.51	1705900
2005-10-05	19.50	19.65	19.42	19.50	1188400
2005-10-06	19.47	19.58	19.42	19.55	1333500
2005-10-07	19.65	19.70	19.46	19.68	1302200
2005-10-10	19.68	19.68	19.28	19.31	1089600
2005-10-11	19.30	19.40	19.18	19.22	1206700
2005-10-12	19.17	19.45	19.12	19.17	837600
2005-10-13	19.10	19.25	19.02	19.18	1036000
2005-10-14	19.16	19.22	19.01	19.15	1657300
2005-10-17	19.10	19.44	19.09	19.36	925400
2005-10-18	19.26	19.81	19.25	19.76	1424700
2005-10-19	19.66	19.87	19.40	19.79	847500
2005-10-20	19.79	19.90	19.52	19.57	710600
2005-10-21	19.56	19.66	19.32	19.51	939200
2005-10-24	19.60	19.94	19.58	19.90	936800
2005-10-25	19.79	19.95	19.55	19.76	823000
2005-10-26	19.55	19.66	19.25	19.45	2014200
2005-10-27	19.08	19.21	18.68	18.86	2750000
2005-10-28	18.90	19.06	18.81	18.91	2889100
2005-10-31	18.93	18.99	18.84	18.90	2037800
2005-11-01	18.87	19.12	18.83	18.95	1550100
2005-11-02	18.95	19.10	18.93	18.94	1585500
2005-11-03	18.90	18.95	18.69	18.75	1375200
2005-11-04	18.72	18.81	18.57	18.71	1132900
2005-11-07	18.66	18.81	18.65	18.70	695300
2005-11-08	18.60	18.76	18.56	18.62	771100
2005-11-09	18.60	18.71	18.52	18.65	719200
2005-11-10	18.69	19.10	18.63	18.91	1320700
2005-11-11	18.82	19.04	18.72	18.98	658200
2005-11-14	18.92	18.99	18.80	18.89	855300
2005-11-15	18.92	18.98	18.65	18.69	1036600
2005-11-16	18.67	18.93	18.66	18.78	938300
2005-11-17	18.77	18.90	18.71	18.87	722300
2005-11-18	19.05	19.06	18.80	19.04	851400
2005-11-21	18.95	19.07	18.94	18.95	1144700
2005-11-22	18.83	19.03	18.82	19.00	1411900
2005-11-23	19.00	19.68	18.95	19.55	1257000
2005-11-25	19.60	19.62	19.38	19.53	339700
2005-11-28	19.46	19.57	19.40	19.47	561400
2005-11-29	19.39	19.61	19.32	19.53	1074500
2005-11-30	19.35	19.47	19.21	19.22	1687600
2005-12-01	19.45	20.07	19.45	20.02	2017100
2005-12-02	19.83	19.92	19.72	19.77	1322300
2005-12-05	19.67	20.33	19.65	20.15	1648500
2005-12-06	20.20	20.22	19.97	19.98	1354000
2005-12-07	20.06	20.06	19.65	19.72	1221400
2005-12-08	19.75	20.15	19.59	19.98	1206900
2005-12-09	20.07	20.38	19.92	20.19	1106500
2005-12-12	20.19	20.30	20.06	20.18	746400
2005-12-13	20.09	20.31	19.95	20.11	1666700
2005-12-14	20.11	20.11	19.67	19.95	2447500
2005-12-15	19.50	19.95	19.15	19.90	1940900
2005-12-16	20.53	20.53	19.86	19.90	2112500
2005-12-19	19.01	20.10	19.01	19.80	1264000
2005-12-20	19.75	19.80	19.57	19.61	750800
2005-12-21	19.68	19.70	19.40	19.50	1202700
2005-12-22	19.58	19.66	19.45	19.54	695400
2005-12-23	19.59	19.65	19.47	19.53	419900
2005-12-27	19.51	19.63	19.32	19.38	579500
2005-12-28	19.39	19.41	19.01	19.13	1717900
2005-12-29	19.16	19.31	19.10	19.28	1055400
2005-12-30	19.17	19.22	19.02	19.17	583900
2006-01-03	19.26	19.37	19.00	19.27	2093200
2006-01-04	19.32	19.36	19.13	19.18	1536400
2006-01-05	19.20	19.36	19.18	19.35	1076700
2006-01-06	19.41	19.64	19.34	19.49	1065200
2006-01-09	19.41	19.47	19.13	19.31	1882500
2006-01-10	19.35	19.54	19.30	19.47	1387500
2006-01-11	19.50	19.55	19.43	19.51	1845800
2006-01-12	19.26	19.44	19.26	19.39	1172000
2006-01-13	19.46	19.50	19.39	19.47	832100
2006-01-17	19.48	19.48	19.30	19.45	1045000
2006-01-18	19.44	19.49	19.06	19.19	1071000
2006-01-19	19.17	19.22	19.01	19.09	830900
2006-01-20	19.10	19.23	19.01	19.10	1348800
2006-01-23	19.18	19.24	19.07	19.12	678700
2006-01-24	19.20	19.31	19.16	19.19	1228800
2006-01-25	19.30	19.31	18.94	18.98	854200
2006-01-26	19.10	19.30	19.05	19.10	664600
2006-01-27	19.03	19.38	18.96	19.36	1037300
2006-01-30	19.75	19.99	19.71	19.91	1887900
2006-01-31	19.95	20.09	19.70	19.74	1564000
2006-02-01	19.62	19.92	19.62	19.72	1060700
2006-02-02	19.75	19.76	19.53	19.57	725100
2006-02-03	19.55	19.67	19.15	19.23	1591200
2006-02-06	19.25	19.45	19.20	19.34	1171200
2006-02-07	19.36	19.46	19.17	19.39	1024800
2006-02-08	19.33	19.54	19.31	19.46	977000
2006-02-09	19.80	20.32	19.80	20.09	2269200
2006-02-10	19.95	20.08	19.65	19.79	1948700
2006-02-13	19.75	19.79	19.46	19.64	1427900
2006-02-14	19.65	19.82	19.53	19.76	1586900
2006-02-15	19.81	19.81	19.58	19.65	975200
2006-02-16	19.62	19.78	19.60	19.69	933900
2006-02-17	19.63	19.71	19.32	19.60	1438700
2006-02-21	19.58	19.79	19.56	19.68	873900
2006-02-22	19.75	19.77	19.58	19.62	838800
2006-02-23	19.62	19.69	19.50	19.65	941100
2006-02-24	19.63	19.74	19.52	19.58	581000
2006-02-27	19.65	19.79	19.56	19.75	721600
2006-02-28	19.66	19.73	19.57	19.65	1265700
2006-03-01	19.70	20.09	19.70	19.95	1957900
2006-03-02	19.82	19.82	19.46	19.47	2640400
2006-03-03	19.38	19.69	19.29	19.53	2271500
2006-03-06	19.48	19.87	19.48	19.60	1772100
2006-03-07	19.59	19.79	19.56	19.79	1185100
2006-03-08	19.80	20.00	19.74	19.89	1932100
2006-03-09	19.85	20.00	19.74	19.90	907700
2006-03-10	19.96	20.23	19.95	20.22	1003000
2006-03-13	20.21	20.35	20.09	20.20	982100
2006-03-14	20.14	20.36	20.07	20.32	1766400
2006-03-15	20.21	20.31	19.98	20.23	1099100
2006-03-16	20.73	20.89	20.57	20.69	2639700
2006-03-17	20.80	20.85	20.69	20.76	1451400
2006-03-20	20.73	20.78	20.53	20.72	1307100
2006-03-21	20.66	20.86	20.52	20.75	1271800
2006-03-22	20.77	20.93	20.71	20.86	981300
2006-03-23	20.78	20.82	20.63	20.79	1034700
2006-03-24	20.71	20.80	20.52	20.73	682600
2006-03-27	20.62	20.66	20.41	20.59	1374300
2006-03-28	20.54	20.66	20.38	20.60	1140100
2006-03-29	20.64	20.65	20.37	20.44	1121200
2006-03-30	20.38	20.40	20.14	20.27	913700
2006-03-31	20.23	20.40	20.18	20.34	1094400
2006-04-03	20.44	20.49	20.32	20.43	1103000
2006-04-04	20.38	20.43	20.13	20.41	1218300
2006-04-05	20.75	20.88	20.54	20.78	2387100
2006-04-06	20.79	20.84	20.59	20.64	1494000
2006-04-07	20.69	20.77	20.52	20.60	2016700
2006-04-10	20.66	20.70	20.53	20.60	991600
2006-04-11	20.65	20.69	20.36	20.40	1026900
2006-04-12	20.46	20.54	20.41	20.44	663300
2006-04-13	20.40	20.44	20.23	20.30	527400
2006-04-17	20.26	20.27	20.11	20.18	673000
2006-04-18	20.15	20.35	20.12	20.33	1074600
2006-04-19	20.25	20.44	20.15	20.20	2933100
2006-04-20	20.17	20.57	20.17	20.49	1701400
2006-04-21	20.58	20.60	20.40	20.54	1129400
2006-04-24	20.48	20.77	20.44	20.67	1204500
2006-04-25	20.64	20.83	20.55	20.68	1722200
2006-04-26	20.80	20.95	20.55	20.55	1938000
2006-04-27	20.45	20.59	19.92	19.96	2038900
2006-04-28	20.03	20.04	19.45	19.53	2996500
2006-05-01	19.69	19.86	19.53	19.58	2019700
2006-05-02	19.65	19.66	19.35	19.51	1932800
2006-05-03	19.45	19.63	19.25	19.63	1102900
2006-05-04	19.63	19.78	19.58	19.71	1241100
2006-05-05	19.82	19.87	19.60	19.73	1619000
2006-05-08	19.74	20.17	19.71	19.84	2041000
2006-05-09	19.80	19.91	19.65	19.89	852100
2006-05-10	19.82	19.95	19.75	19.77	1268100
2006-05-11	19.76	19.80	19.39	19.45	1335300
2006-05-12	19.44	19.69	19.39	19.56	1273500
2006-05-15	19.63	19.81	19.45	19.81	1320200
2006-05-16	19.79	19.85	19.67	19.80	1119100
2006-05-17	19.70	19.80	19.42	19.44	1194200
2006-05-18	19.43	19.67	19.24	19.30	1979100
2006-05-19	19.39	19.62	19.20	19.55	1279200
2006-05-22	19.48	19.63	19.34	19.48	1352400
2006-05-23	19.48	19.64	19.44	19.46	2654500
2006-05-24	19.43	19.60	19.42	19.55	2779200
2006-05-25	19.60	19.80	19.46	19.79	1946900
2006-05-26	19.80	19.83	19.66	19.69	756200
2006-05-30	19.69	19.70	19.43	19.60	1508800
2006-05-31	19.59	19.70	19.53	19.66	1444600
2006-06-01	19.69	19.80	19.66	19.77	819700
2006-06-02	19.76	19.87	19.70	19.84	982800
2006-06-05	19.80	19.80	19.55	19.56	1027800
2006-06-06	19.61	19.66	19.25	19.46	1112900
2006-06-07	19.46	19.65	19.32	19.50	1252700
2006-06-08	19.50	19.60	19.29	19.40	1149300
2006-06-09	19.37	19.55	19.28	19.36	577800
2006-06-12	19.38	19.44	19.30	19.35	838800
2006-06-13	19.32	19.40	19.22	19.31	1471000
2006-06-14	19.29	19.32	18.83	18.88	2352600
2006-06-15	19.05	19.35	18.87	19.30	2307700
2006-06-16	19.17	19.34	19.12	19.15	1214000
2006-06-19	19.18	19.34	19.12	19.17	968300
2006-06-20	19.16	19.31	19.14	19.22	966800
2006-06-21	19.60	19.72	19.47	19.66	1753700
2006-06-22	19.60	19.70	19.55	19.64	1198300
2006-06-23	19.56	19.64	19.42	19.47	961100
2006-06-26	19.47	19.63	19.43	19.60	1264700
2006-06-27	19.60	19.63	19.52	19.58	1587900
2006-06-28	19.60	19.64	19.53	19.59	1183500
2006-06-29	19.63	19.99	19.61	19.93	3002300
2006-06-30	19.98	20.46	19.96	20.37	2594100
2006-07-03	20.24	20.33	20.07	20.32	573600
2006-07-05	20.07	20.33	20.06	20.24	1291700
2006-07-06	20.28	20.55	20.25	20.52	2111900
2006-07-07	20.45	20.55	20.34	20.39	1317000
2006-07-10	20.39	20.67	20.39	20.58	991600
2006-07-11	20.75	21.30	20.64	21.01	2662400
2006-07-12	20.88	21.05	20.58	20.61	1671700
2006-07-13	20.51	20.64	20.26	20.40	1378500
2006-07-14	20.39	20.55	20.20	20.26	764800
2006-07-17	20.18	20.52	20.18	20.48	1051600
2006-07-18	20.50	21.08	20.12	21.04	3232000
2006-07-19	21.01	21.25	20.91	21.10	1503900
2006-07-20	21.06	21.29	21.03	21.05	1002200
2006-07-21	21.05	21.22	20.85	21.21	1189700
2006-07-24	21.33	21.59	21.27	21.51	2281600
2006-07-25	21.23	21.64	21.20	21.55	1490600
2006-07-26	21.70	21.83	21.54	21.59	1851400
2006-07-27	21.65	21.83	21.35	21.40	1459000
2006-07-28	21.50	21.73	21.39	21.55	1524900
2006-07-31	21.50	21.58	21.36	21.46	1569600
2006-08-01	21.48	21.76	21.48	21.64	1077200
2006-08-02	21.71	21.99	21.67	21.99	1950400
2006-08-03	21.95	21.96	21.62	21.64	1346000
2006-08-04	21.70	21.78	21.47	21.48	1079100
2006-08-07	21.44	21.48	20.78	21.11	1954100
2006-08-08	21.16	21.47	21.12	21.34	1295400
2006-08-09	21.36	21.45	20.96	21.04	1795200
2006-08-10	20.97	21.41	20.91	21.31	1141000
2006-08-11	21.20	21.30	21.06	21.09	1106400
2006-08-14	21.18	21.31	21.10	21.16	1050400
2006-08-15	21.22	21.45	21.08	21.32	1421600
2006-08-16	21.39	21.39	21.13	21.18	962100
2006-08-17	21.23	21.43	21.10	21.11	1528100
2006-08-18	21.13	21.45	21.05	21.38	1001600
2006-08-21	21.40	21.60	21.40	21.49	991900
2006-08-22	21.33	21.49	21.27	21.46	1004100
2006-08-23	21.42	21.69	21.42	21.63	920100
2006-08-24	21.69	21.85	21.55	21.82	1323900
2006-08-25	21.73	21.90	21.68	21.89	845100
2006-08-28	21.83	22.02	21.63	21.88	1168300
2006-08-29	21.93	22.05	21.85	22.04	1478900
2006-08-30	22.04	22.36	21.95	22.20	1731000
2006-08-31	22.14	22.43	22.14	22.30	2604800
2006-09-01	22.30	22.39	22.25	22.28	1011100
2006-09-05	22.28	22.49	22.21	22.46	1521800
2006-09-06	22.35	22.41	22.00	22.12	1134200
2006-09-07	21.70	21.78	21.41	21.47	2168600
2006-09-08	21.48	21.53	21.30	21.46	1900600
2006-09-11	21.35	21.54	20.81	20.93	3209100
2006-09-12	20.85	20.99	20.74	20.90	2094500
2006-09-13	20.80	20.84	20.55	20.76	2474000
2006-09-14	20.79	20.89	20.67	20.74	1929500
2006-09-15	20.80	20.80	20.66	20.74	4508400
2006-09-18	20.55	20.83	20.33	20.80	2444700
2006-09-19	20.80	21.09	20.73	20.90	1601700
2006-09-20	20.90	20.96	20.79	20.82	1061900
2006-09-21	20.79	20.91	20.67	20.76	1200600
2006-09-22	20.72	20.72	20.50	20.53	1187100
2006-09-25	20.58	20.97	20.54	20.90	2059800
2006-09-26	20.90	20.97	20.85	20.95	1390400
2006-09-27	20.90	21.09	20.86	20.96	2364100
2006-09-28	21.00	21.00	20.85	20.90	999000
2006-09-29	20.90	20.96	20.73	20.83	1796800
2006-10-02	20.76	20.80	20.54	20.67	2040300
2006-10-03	20.56	20.87	20.41	20.82	3184300
2006-10-04	20.80	21.21	20.74	21.14	1832900
2006-10-05	21.06	21.10	20.69	20.82	2477600
2006-10-06	20.75	20.80	20.50	20.65	1804200
2006-10-09	20.60	20.88	20.46	20.83	2054800
2006-10-10	20.88	20.88	20.22	20.53	4213600
2006-10-11	20.53	20.78	20.44	20.70	2637700
2006-10-12	20.80	21.22	20.67	21.06	3273100
2006-10-13	20.98	21.05	20.82	20.92	2826200
2006-10-16	20.92	21.12	20.80	20.97	2104800
2006-10-17	20.89	21.02	20.80	20.97	1762700
2006-10-18	21.05	21.23	20.99	21.16	1377400
2006-10-19	21.06	21.11	20.65	20.95	3340100
2006-10-20	20.87	20.91	20.57	20.87	2403600
2006-10-23	20.80	21.13	20.65	21.00	1901400
2006-10-24	21.00	21.18	20.94	20.99	2725500
2006-10-25	20.92	21.08	20.92	21.04	2100600
2006-10-26	20.50	21.06	20.25	20.90	4400800
2006-10-27	20.81	20.86	20.02	20.50	4432600
2006-10-30	20.57	20.61	20.05	20.10	3883700
2006-10-31	20.10	20.23	19.96	20.03	3668800
2006-11-01	20.15	20.69	20.09	20.50	3440200
2006-11-02	20.52	20.67	20.38	20.53	1978000
2006-11-03	20.50	20.50	20.19	20.24	1754900
2006-11-06	20.26	20.78	20.26	20.54	1292600
2006-11-07	20.50	20.61	20.36	20.48	1844900
2006-11-08	20.40	20.45	19.90	20.30	5441700
2006-11-09	20.32	20.45	20.07	20.10	2915500
2006-11-10	20.03	20.17	19.97	20.09	1954600
2006-11-13	19.70	20.12	19.53	19.98	2807200
2006-11-14	20.00	20.08	19.86	20.00	2080900
2006-11-15	20.00	20.20	20.00	20.03	1528700
2006-11-16	20.09	20.37	20.02	20.32	1806200
2006-11-17	20.25	20.44	20.20	20.23	1653800
2006-11-20	20.74	21.33	20.54	20.90	4241600
2006-11-21	20.88	20.93	20.59	20.66	2053000
2006-11-22	20.59	20.81	20.59	20.73	1424700
2006-11-24	20.67	20.81	20.55	20.72	593000
2006-11-27	20.68	20.70	20.31	20.42	3095100
2006-11-28	20.40	20.52	20.17	20.33	2935500
2006-11-29	20.36	20.54	20.31	20.47	1331400
2006-11-30	20.42	20.65	20.42	20.45	3365300
2006-12-01	20.50	20.69	20.36	20.52	1685200
2006-12-04	20.41	20.85	20.41	20.80	1860800
2006-12-05	20.95	20.99	20.80	20.93	1577600
2006-12-06	20.87	20.96	20.83	20.92	1214000
2006-12-07	20.87	20.93	20.62	20.71	2017000
2006-12-08	20.76	21.03	20.33	20.52	5332500
2006-12-11	20.56	20.71	20.33	20.43	2290800
2006-12-12	20.44	20.64	20.33	20.57	2195900
2006-12-13	20.65	20.70	20.30	20.46	2699900
2006-12-14	20.42	20.49	20.19	20.25	2734200
2006-12-15	20.26	20.42	20.18	20.25	2223900
2006-12-18	20.73	20.73	20.20	20.30	1392800
2006-12-19	20.22	20.34	20.19	20.32	1796100
2006-12-20	20.20	20.35	19.97	20.05	3454400
2006-12-21	20.02	20.23	19.99	20.21	1602100
2006-12-22	20.20	20.28	20.01	20.20	1163700
2006-12-26	20.12	20.46	20.12	20.43	1523800
2006-12-27	20.45	20.55	20.33	20.52	1355200
2006-12-28	20.43	20.49	20.32	20.43	1137600
2006-12-29	20.43	20.51	20.35	20.42	1327600
2007-01-03	20.53	20.68	20.41	20.50	1544400
2007-01-04	20.40	20.48	20.12	20.40	2647200
2007-01-05	20.33	20.44	20.27	20.40	1807500
2007-01-08	20.45	20.57	20.28	20.50	1906100
2007-01-09	20.53	20.61	20.49	20.57	2125800
2007-01-10	20.48	20.82	20.42	20.80	2206400
2007-01-11	20.87	21.22	20.81	21.13	2458000
2007-01-12	21.11	21.21	20.81	21.02	3103900
2007-01-16	21.00	21.10	20.86	20.99	3690100
2007-01-17	21.20	21.20	20.85	21.04	1137700
2007-01-18	21.05	21.05	20.73	20.80	2706700
2007-01-19	20.80	20.82	20.62	20.78	2794200
2007-01-22	20.87	20.96	20.77	20.88	2408700
2007-01-23	20.85	20.87	20.75	20.80	2113000
2007-01-24	20.79	20.89	20.75	20.85	1192600
2007-01-25	20.81	20.96	20.67	20.93	2459200
2007-01-26	20.90	20.98	20.68	20.71	3116700
2007-01-29	20.72	20.83	20.62	20.68	1637800
2007-01-30	20.64	20.70	20.56	20.64	1699900
2007-01-31	20.66	20.67	20.51	20.52	1798600
2007-02-01	20.52	20.65	20.48	20.56	2306600
2007-02-02	20.56	20.72	20.45	20.61	1731600
2007-02-05	20.63	20.63	20.43	20.52	1419300
2007-02-06	20.55	20.60	20.44	20.47	2460600
2007-02-07	20.55	20.55	20.37	20.43	3088600
2007-02-08	20.46	20.55	20.35	20.43	1472600
2007-02-09	20.45	20.57	20.20	20.30	3084800
2007-02-12	20.26	20.68	20.26	20.53	3613108
2007-02-13	20.54	21.06	20.54	20.95	8392899
2007-02-14	21.10	21.25	21.00	21.03	4148321
2007-02-15	20.99	21.03	20.79	20.86	2561100
2007-02-16	20.71	20.85	20.58	20.71	3588500
2007-02-20	20.71	20.71	20.49	20.54	2563000
2007-02-21	20.48	20.72	20.43	20.63	2050700
2007-02-22	20.69	20.73	20.37	20.48	2413200
2007-02-23	20.43	20.54	20.36	20.43	1240600
2007-02-26	20.41	20.64	20.37	20.63	1768026
2007-02-27	20.58	20.65	20.09	20.24	4245900
2007-02-28	20.20	20.28	20.05	20.08	2852700
2007-03-01	19.96	20.11	19.78	20.02	3821925
2007-03-02	20.01	20.18	19.95	20.06	2182300
2007-03-05	20.01	20.16	19.97	20.01	2325600
2007-03-06	20.06	20.22	20.01	20.11	1902500
2007-03-07	20.05	20.28	19.97	20.07	3414300
2007-03-08	20.13	20.24	20.07	20.19	1391800
2007-03-09	20.20	20.28	20.13	20.25	2045900
2007-03-12	20.17	20.43	20.15	20.40	2112200
2007-03-13	20.31	20.40	20.19	20.22	1857600
2007-03-14	20.18	20.22	20.02	20.15	2075600
2007-03-15	20.13	20.43	20.13	20.37	1629108
2007-03-16	20.36	20.36	20.09	20.23	2719000
2007-03-19	20.25	20.35	20.07	20.20	1955900
2007-03-20	20.14	20.30	20.13	20.30	2052500
2007-03-21	20.28	20.41	20.22	20.38	2523300
2007-03-22	20.39	20.48	20.37	20.43	2036000
2007-03-23	20.39	20.47	20.38	20.43	1773000
2007-03-26	20.38	20.40	20.21	20.36	1422713
2007-03-27	20.35	20.36	20.08	20.09	2751100
2007-03-28	20.04	20.13	20.00	20.10	3242200
2007-03-29	20.19	20.26	19.97	20.02	2259700
2007-03-30	20.01	20.29	20.01	20.25	2691300
2007-04-02	20.24	20.40	20.24	20.29	1920600
2007-04-03	20.29	20.52	20.28	20.47	2191900
2007-04-04	20.50	20.67	20.43	20.65	2031800
2007-04-05	20.58	20.64	20.52	20.54	1649936
2007-04-09	20.49	20.57	20.38	20.46	1447100
2007-04-10	20.46	20.69	20.43	20.52	2399781
2007-04-11	20.53	20.68	20.43	20.63	3393690
2007-04-12	20.66	20.70	20.49	20.68	2495986
2007-04-13	20.70	20.79	20.57	20.77	2671599
2007-04-16	20.77	21.25	20.74	21.11	3479296
2007-04-17	20.80	21.28	20.80	21.22	4329257
2007-04-18	21.17	21.23	21.06	21.15	2573041
2007-04-19	21.09	21.33	21.02	21.28	2283535
2007-04-20	21.48	21.52	21.34	21.51	2388191
2007-04-23	21.35	21.60	21.35	21.41	1676423
2007-04-24	21.49	22.15	21.33	22.15	6200918
2007-04-25	22.14	22.37	21.97	22.27	5519820
2007-04-26	22.96	22.96	21.93	22.40	4936048
2007-04-27	22.31	22.31	21.87	21.98	4596265
2007-04-30	21.93	22.10	21.91	21.94	2579604
2007-05-01	22.40	22.40	21.79	22.04	3017239
2007-05-02	22.02	22.19	21.96	22.13	1837150
2007-05-03	22.16	22.50	22.14	22.39	3519200
2007-05-04	22.35	22.41	22.20	22.36	2523290
2007-05-07	22.41	22.49	22.37	22.47	1517469
2007-05-08	22.44	22.58	22.24	22.35	2189850
2007-05-09	22.30	22.40	22.25	22.37	2527400
2007-05-10	22.30	22.33	21.99	22.00	1607200
2007-05-11	22.00	22.05	21.85	21.92	2046561
2007-05-14	21.97	22.26	21.94	22.13	1825200
2007-05-15	22.13	22.27	22.08	22.22	1793302
2007-05-16	22.23	22.50	22.17	22.50	2683650
2007-05-17	22.43	22.88	22.43	22.86	4766300
2007-05-18	22.89	22.95	22.72	22.92	2836100
2007-05-21	22.89	23.16	22.74	22.98	3462200
2007-05-22	23.03	23.20	22.89	22.94	2105867
2007-05-23	22.92	22.96	22.76	22.83	4519302
2007-05-24	22.80	22.96	22.75	22.90	3145800
2007-05-25	23.17	23.49	22.62	22.97	5225085
2007-05-29	22.94	23.00	22.78	22.82	2580600
2007-05-30	22.72	22.97	22.65	22.96	1895417
2007-05-31	23.78	23.79	22.89	23.35	4824900
2007-06-01	23.31	23.34	23.12	23.25	2250900
2007-06-04	23.25	23.25	22.95	23.05	2324500
2007-06-05	23.08	23.15	22.79	22.89	2990818
2007-06-06	22.85	22.88	22.69	22.80	1915365
2007-06-07	22.65	22.73	22.44	22.46	2285700
2007-06-08	22.45	22.73	22.34	22.72	2105000
2007-06-11	22.67	22.79	22.64	22.68	1973900
2007-06-12	22.62	22.73	22.38	22.40	1654113
2007-06-13	22.34	22.53	22.30	22.51	2887200
2007-06-14	22.53	22.63	22.47	22.51	3626618
2007-06-15	22.63	23.10	22.51	23.05	5620676
2007-06-18	23.03	23.14	22.92	23.05	1685900
2007-06-19	23.07	23.39	23.01	23.35	2862486
2007-06-20	23.39	23.50	23.22	23.24	1934840
2007-06-21	23.28	23.50	23.27	23.45	1694000
2007-06-22	23.35	23.40	23.08	23.13	2245300
2007-06-25	23.14	23.26	22.82	22.98	1594700
2007-06-26	23.48	23.93	23.36	23.89	5553799
2007-06-27	23.75	23.81	23.49	23.77	3079745
2007-06-28	23.70	24.24	23.65	24.09	3075000
2007-06-29	24.10	24.29	23.76	24.00	3954264
2007-07-02	24.15	24.22	23.90	24.19	3061577
2007-07-03	24.10	24.22	23.94	24.19	1024900
2007-07-05	24.27	24.33	24.00	24.07	2410969
2007-07-06	24.02	24.08	23.92	24.01	2197777
2007-07-09	24.12	24.14	23.89	23.95	2910900
2007-07-10	23.95	24.22	23.94	24.03	3650856
2007-07-11	23.99	24.06	23.78	24.03	2269100
2007-07-12	24.05	24.45	23.99	24.42	2827700
2007-07-13	24.41	24.43	24.13	24.35	2099382
2007-07-16	24.25	24.43	24.14	24.21	2231100
2007-07-17	24.31	24.34	23.67	23.73	3891949
2007-07-18	23.72	23.79	23.59	23.73	2006600
2007-07-19	23.81	23.92	23.74	23.89	1350700
2007-07-20	23.89	23.94	23.48	23.55	2465760
2007-07-23	23.65	23.82	23.49	23.73	1558280
2007-07-24	23.53	23.80	23.53	23.64	2485098
2007-07-25	23.74	23.76	23.51	23.58	2860395
2007-07-26	23.90	23.95	22.88	23.44	4320912
2007-07-27	23.24	23.43	22.75	22.75	4913739
2007-07-30	22.56	22.83	22.35	22.79	3626652
2007-07-31	23.16	23.17	22.66	22.66	2573200
2007-08-01	22.53	22.75	22.32	22.58	11192765
2007-08-02	22.64	22.75	22.45	22.67	3462684
2007-08-03	22.62	22.78	22.55	22.65	4543400
2007-08-06	22.74	22.99	22.66	22.93	3450956
2007-08-07	22.78	23.37	22.76	23.17	3116951
2007-08-08	23.25	23.46	22.98	23.44	3120900
2007-08-09	23.27	23.76	23.21	23.43	3442373
2007-08-10	23.39	24.00	23.29	23.68	3632500
2007-08-13	23.68	24.11	23.58	23.98	3479500
2007-08-14	23.93	23.99	23.65	23.65	1838900
2007-08-15	23.59	23.94	23.36	23.41	1730488
2007-08-16	23.26	23.55	22.84	23.33	3589300
2007-08-17	23.20	24.04	22.62	24.01	2715785
2007-08-20	24.00	24.17	23.83	24.00	1550000
2007-08-21	23.90	24.13	23.84	23.97	1475600
2007-08-22	24.04	24.08	23.72	23.93	1493800
2007-08-23	23.91	24.05	23.67	23.86	1360100
2007-08-24	23.82	24.25	23.78	24.25	1770100
2007-08-27	24.09	24.35	24.07	24.23	1148800
2007-08-28	24.07	24.28	23.74	23.75	1346200
2007-08-29	23.90	23.93	23.56	23.86	1461700
2007-08-30	23.67	23.84	23.60	23.73	1361800
2007-08-31	23.91	24.11	23.74	23.82	2715000
2007-09-04	23.89	24.39	23.84	24.23	2251100
2007-09-05	24.07	24.13	23.83	23.85	1981500
2007-09-06	23.85	24.17	23.79	24.00	916900
2007-09-07	23.73	24.25	23.73	24.03	1539100
2007-09-10	24.00	24.05	23.81	23.83	2509600
2007-09-11	23.85	24.07	23.58	23.97	3557500
2007-09-12	23.82	24.29	23.82	24.24	3439500
2007-09-13	24.23	24.37	24.17	24.19	2843300
2007-09-14	24.07	24.41	24.06	24.20	3003300
2007-09-17	24.07	24.20	23.87	23.96	2152200
2007-09-18	24.11	24.60	24.08	24.59	2287900
2007-09-19	24.30	24.60	23.78	24.50	3688700
2007-09-20	24.50	24.53	24.27	24.28	2213000
2007-09-21	24.54	24.54	24.19	24.25	3439400
2007-09-24	24.15	24.37	24.05	24.05	3191100
2007-09-25	23.89	24.19	23.88	24.09	2356700
2007-09-26	24.16	24.38	24.04	24.28	1967700
2007-09-27	24.39	24.43	24.27	24.29	1209300
2007-09-28	24.32	24.39	24.09	24.22	1433500
2007-10-01	24.28	24.73	24.24	24.59	1692100
2007-10-02	24.65	24.73	24.43	24.62	1307400
2007-10-03	24.43	24.49	23.89	23.97	2206200
2007-10-04	23.95	24.14	23.89	24.04	1821700
2007-10-05	24.13	24.40	24.07	24.23	2273200
2007-10-08	24.27	24.69	24.20	24.63	2187200
2007-10-09	24.60	24.63	24.27	24.39	1500800
2007-10-10	24.36	24.60	24.32	24.40	1819000
2007-10-11	24.42	24.64	24.09	24.15	1385400
2007-10-12	24.20	24.29	24.01	24.29	1379841
2007-10-15	24.26	24.34	24.03	24.08	1418800
2007-10-16	24.10	24.41	24.01	24.22	1692700
2007-10-17	24.35	24.74	24.21	24.25	2178900
2007-10-18	24.22	24.52	24.15	24.29	2010900
2007-10-19	24.18	24.49	23.96	23.97	2138000
2007-10-22	23.85	24.02	23.72	24.02	1177700
2007-10-23	24.08	24.57	24.00	24.52	1857300
2007-10-24	24.44	25.16	24.26	25.00	4071700
2007-10-25	25.00	25.42	24.97	25.27	2734500
2007-10-26	25.45	25.46	25.09	25.30	1428000
2007-10-29	25.40	25.75	25.23	25.59	1744700
2007-10-30	25.40	25.60	25.35	25.42	1530300
2007-10-31	25.51	25.84	25.48	25.81	1534200
2007-11-01	25.75	25.90	25.26	25.28	1612400
2007-11-02	25.60	26.00	25.34	25.78	2636800
2007-11-05	26.28	26.28	25.57	25.88	1881578
2007-11-06	25.76	26.00	25.76	25.98