CNA Historical Prices

Summary

Key Stock Metrics

42.33

(May 6, 2024)

52-Week Low

52.36

(September 3, 2024)

52-Week High

55.62

(November 7, 2017)

All-Time High

48.49

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	32.50	33.33	32.50	33.21	89109
1993-04-19	33.16	33.33	33.08	33.33	53703
1993-04-20	33.25	33.54	33.00	33.16	34803
1993-04-21	33.16	33.29	32.87	32.87	42903
1993-04-22	32.91	33.50	32.58	32.58	88809
1993-04-23	32.41	32.91	32.33	32.62	45603
1993-04-26	32.66	33.00	32.33	32.37	46203
1993-04-27	32.33	32.50	32.08	32.21	55806
1993-04-28	32.29	32.29	32.04	32.12	58206
1993-04-29	32.16	32.33	31.62	31.83	106509
1993-04-30	31.79	32.08	31.66	32.08	80706
1993-05-03	32.25	32.58	31.50	32.58	94809
1993-05-04	32.41	32.58	31.91	32.12	24900
1993-05-05	32.04	32.41	31.91	32.33	44403
1993-05-06	32.16	32.33	32.12	32.12	23700
1993-05-07	32.12	32.33	32.00	32.04	39003
1993-05-10	32.04	32.25	32.04	32.04	109509
1993-05-11	31.83	32.16	31.75	32.16	39303
1993-05-12	31.83	31.91	31.58	31.71	47703
1993-05-13	31.25	31.25	30.58	30.58	84006
1993-05-14	30.83	30.83	30.41	30.71	41403
1993-05-17	30.66	30.66	29.50	30.04	45003
1993-05-18	30.16	30.16	29.08	29.41	86409
1993-05-19	29.41	30.62	29.00	30.62	90609
1993-05-20	30.66	30.96	30.66	30.83	71706
1993-05-21	30.83	30.91	29.71	30.08	101409
1993-05-24	30.16	30.29	29.75	29.96	69906
1993-05-25	29.96	30.00	29.66	29.66	61806
1993-05-26	29.75	30.00	29.50	30.00	82806
1993-05-27	30.08	30.66	30.00	30.66	69006
1993-05-28	30.66	30.96	30.16	30.41	73506
1993-06-01	30.66	31.00	30.66	30.79	42003
1993-06-02	30.83	30.96	30.79	30.83	42303
1993-06-03	30.75	31.25	30.75	31.08	63906
1993-06-04	30.91	31.00	30.83	30.91	36003
1993-06-07	30.91	30.96	30.50	30.66	166815
1993-06-08	30.62	30.62	30.41	30.50	57306
1993-06-09	30.46	30.75	30.41	30.62	50103
1993-06-10	30.66	30.66	30.58	30.62	34503
1993-06-11	30.66	30.87	30.62	30.71	47403
1993-06-14	30.91	30.96	30.71	30.71	34803
1993-06-15	30.66	30.87	30.16	30.66	37803
1993-06-16	30.75	31.16	30.66	31.16	37803
1993-06-17	31.00	31.25	31.00	31.08	32103
1993-06-18	31.41	31.41	30.91	30.91	154215
1993-06-21	31.04	31.21	31.04	31.16	51003
1993-06-22	31.16	31.29	31.12	31.29	57006
1993-06-23	31.16	31.66	31.16	31.16	76206
1993-06-24	31.16	32.08	31.04	32.04	104709
1993-06-25	32.16	32.25	31.58	31.58	50703
1993-06-28	31.75	32.00	31.75	32.00	39903
1993-06-29	32.00	32.00	31.66	31.66	24900
1993-06-30	31.66	31.66	31.46	31.50	54303
1993-07-01	31.50	31.50	31.00	31.00	30903
1993-07-02	31.00	31.00	30.66	30.87	73206
1993-07-06	30.87	30.87	30.16	30.33	76806
1993-07-07	30.33	30.33	30.04	30.16	83406
1993-07-08	30.16	30.62	29.83	30.62	99309
1993-07-09	30.62	30.75	30.16	30.66	93009
1993-07-12	30.62	30.66	30.54	30.58	24000
1993-07-13	30.50	30.58	29.83	30.16	81606
1993-07-14	30.33	30.83	30.33	30.79	39003
1993-07-15	30.71	30.79	30.50	30.54	30003
1993-07-16	30.54	30.66	30.54	30.58	85509
1993-07-19	30.41	30.66	30.41	30.58	43203
1993-07-20	30.50	30.58	30.16	30.46	36603
1993-07-21	30.16	30.21	30.00	30.04	37203
1993-07-22	30.04	30.12	29.66	30.08	33003
1993-07-23	30.04	30.41	30.04	30.33	61806
1993-07-26	30.33	30.33	30.16	30.16	32703
1993-07-27	30.16	30.16	29.66	29.91	26703
1993-07-28	29.83	29.83	29.41	29.58	55506
1993-07-29	29.58	29.75	29.54	29.71	68406
1993-07-30	29.66	29.66	29.00	29.25	56106
1993-08-02	29.41	29.41	29.33	29.37	91509
1993-08-03	29.16	29.21	28.87	29.08	220521
1993-08-04	29.08	29.33	28.91	28.91	38103
1993-08-05	29.00	29.12	28.91	28.96	21300
1993-08-06	29.25	29.25	28.96	29.25	48903
1993-08-09	29.25	29.50	29.21	29.50	28503
1993-08-10	29.50	29.58	29.41	29.54	25503
1993-08-11	29.58	29.62	29.08	29.08	51003
1993-08-12	29.25	29.50	29.08	29.50	66006
1993-08-13	29.46	30.00	29.37	30.00	40503
1993-08-16	29.96	29.96	29.75	29.75	26703
1993-08-17	29.66	29.66	29.16	29.16	41103
1993-08-18	29.33	29.37	28.83	28.87	27003
1993-08-19	28.87	28.87	28.33	28.37	57906
1993-08-20	28.58	28.58	28.29	28.33	117612
1993-08-23	28.41	28.41	27.91	28.16	36603
1993-08-24	28.21	29.37	28.21	29.33	49203
1993-08-25	29.33	29.37	28.83	28.87	60906
1993-08-26	28.87	29.29	28.87	29.25	35403
1993-08-27	29.08	29.12	28.91	29.08	22200
1993-08-30	28.96	28.96	28.66	28.83	57006
1993-08-31	28.83	29.25	28.50	29.25	66606
1993-09-01	29.21	29.37	29.08	29.25	102609
1993-09-02	29.29	29.33	29.08	29.21	27003
1993-09-03	29.12	29.46	29.08	29.29	45603
1993-09-07	29.25	29.54	29.08	29.16	29103
1993-09-08	29.25	29.37	29.00	29.16	42903
1993-09-09	29.08	29.33	28.87	29.29	32703
1993-09-10	29.08	29.41	29.08	29.41	27903
1993-09-13	29.41	29.71	29.41	29.71	26703
1993-09-14	29.37	29.41	29.12	29.33	20100
1993-09-15	29.29	29.83	28.71	29.54	104709
1993-09-16	29.46	29.50	29.25	29.25	13500
1993-09-17	28.50	29.58	28.50	29.58	412539
1993-09-20	29.50	29.50	28.75	28.79	49803
1993-09-21	28.71	29.21	28.66	29.12	53703
1993-09-22	29.12	29.33	28.91	29.25	41403
1993-09-23	29.25	29.25	28.91	28.91	32103
1993-09-24	28.83	28.83	28.33	28.75	33603
1993-09-27	28.83	29.41	28.83	29.29	62706
1993-09-28	29.29	29.33	29.00	29.00	19500
1993-09-29	28.75	28.75	28.33	28.58	43803
1993-09-30	28.50	28.50	28.16	28.33	91209
1993-10-01	28.33	28.50	28.29	28.50	17700
1993-10-04	28.58	28.91	28.58	28.83	28203
1993-10-05	28.83	29.33	28.62	28.66	36903
1993-10-06	28.58	28.75	28.33	28.37	37203
1993-10-07	28.29	28.54	28.29	28.41	15000
1993-10-08	28.37	28.37	27.83	28.21	63006
1993-10-11	28.41	28.66	28.25	28.25	9900
1993-10-12	28.29	28.29	27.91	27.96	100509
1993-10-13	27.79	27.79	27.58	27.58	58806
1993-10-14	27.58	28.00	27.46	27.50	114909
1993-10-15	27.91	28.00	27.75	27.75	65706
1993-10-18	27.66	28.00	27.50	27.66	30903
1993-10-19	27.58	28.33	27.58	28.33	71106
1993-10-20	28.25	28.29	27.83	27.83	17100
1993-10-21	27.75	27.83	27.46	27.66	17400
1993-10-22	27.50	27.91	27.46	27.46	19800
1993-10-25	27.54	27.66	27.37	27.58	51303
1993-10-26	27.58	27.87	27.58	27.66	38403
1993-10-27	27.62	27.62	27.08	27.25	35103
1993-10-28	27.66	28.12	27.50	27.58	58806
1993-10-29	27.58	27.66	27.46	27.66	23100
1993-11-01	27.50	28.00	27.50	28.00	14400
1993-11-02	27.75	27.75	27.12	27.33	47103
1993-11-03	27.25	27.25	26.66	26.87	101409
1993-11-04	26.75	26.91	26.54	26.66	58806
1993-11-05	26.75	27.08	26.33	27.08	99909
1993-11-08	26.91	27.25	26.83	27.00	43803
1993-11-09	27.08	27.08	26.54	26.58	38703
1993-11-10	26.83	27.00	26.58	27.00	14400
1993-11-11	26.91	26.91	26.33	26.33	48303
1993-11-12	26.58	26.66	26.41	26.58	24000
1993-11-15	26.66	26.66	26.33	26.50	42903
1993-11-16	26.66	26.83	26.50	26.50	48603
1993-11-17	26.50	26.50	26.21	26.25	47703
1993-11-18	26.16	26.41	25.96	26.41	39603
1993-11-19	26.41	26.41	26.04	26.16	77706
1993-11-22	26.16	26.16	25.66	25.83	60906
1993-11-23	25.91	26.00	25.83	26.00	45303
1993-11-24	26.00	26.00	25.37	25.66	33603
1993-11-26	25.91	26.00	25.91	25.96	24600
1993-11-29	26.00	26.00	25.66	25.66	65106
1993-11-30	25.58	25.62	25.16	25.16	45003
1993-12-01	24.75	25.50	24.75	25.50	122412
1993-12-02	25.66	25.83	25.29	25.41	27603
1993-12-03	25.46	25.50	25.16	25.50	53403
1993-12-06	25.50	25.91	25.33	25.66	100509
1993-12-07	25.75	26.00	25.50	25.83	53403
1993-12-08	25.83	25.91	25.58	25.91	34503
1993-12-09	26.00	26.00	25.75	25.75	25503
1993-12-10	25.66	25.71	25.46	25.58	54603
1993-12-13	25.58	26.00	25.50	26.00	55506
1993-12-14	25.91	25.91	25.50	25.66	35703
1993-12-15	26.16	26.50	25.91	26.25	144912
1993-12-16	26.29	26.29	25.83	25.83	18600
1993-12-17	25.83	26.46	25.83	26.46	172215
1993-12-20	26.37	26.50	26.25	26.41	47103
1993-12-21	26.46	26.83	26.41	26.54	56706
1993-12-22	26.62	26.79	26.54	26.75	74406
1993-12-23	26.79	26.79	26.25	26.41	23400
1993-12-27	26.50	26.62	26.33	26.62	20700
1993-12-28	26.58	26.62	26.25	26.25	59106
1993-12-29	26.21	26.41	25.91	26.41	43203
1993-12-30	26.33	26.58	26.25	26.25	47103
1993-12-31	26.16	26.33	25.83	25.83	49803
1994-01-03	25.75	25.79	25.58	25.62	35103
1994-01-04	25.79	25.79	25.54	25.75	58506
1994-01-05	25.66	25.66	25.33	25.66	73506
1994-01-06	25.75	25.75	25.16	25.16	41103
1994-01-07	25.08	25.25	24.83	25.04	57306
1994-01-10	25.25	26.16	25.16	26.16	84606
1994-01-11	25.96	26.12	25.87	26.00	29403
1994-01-12	26.08	26.21	25.75	26.16	69906
1994-01-13	26.08	26.08	25.91	26.00	30003
1994-01-14	26.04	26.16	25.91	26.00	82806
1994-01-17	25.91	25.91	25.33	25.41	97509
1994-01-18	25.58	25.75	25.41	25.75	31503
1994-01-19	25.75	25.75	25.41	25.75	18900
1994-01-20	25.83	26.25	25.50	26.25	212421
1994-01-21	26.25	26.25	25.87	26.08	79206
1994-01-24	26.08	26.58	26.00	26.16	36003
1994-01-25	26.25	26.41	26.21	26.21	19800
1994-01-26	26.21	26.21	26.08	26.12	139512
1994-01-27	26.21	26.41	26.00	26.41	69306
1994-01-28	26.41	26.66	26.25	26.37	42603
1994-01-31	26.46	27.41	26.33	27.12	51603
1994-02-01	27.04	27.04	26.33	26.33	38403
1994-02-02	26.41	26.62	26.33	26.62	20100
1994-02-03	26.41	26.41	25.75	25.79	35703
1994-02-04	25.62	26.00	25.33	26.00	72006
1994-02-07	25.91	26.66	25.75	25.91	70506
1994-02-08	25.91	25.91	25.54	25.75	27003
1994-02-09	25.83	26.33	25.62	26.08	29403
1994-02-10	26.00	26.08	25.50	26.04	71106
1994-02-11	26.04	26.33	25.87	25.91	27003
1994-02-14	25.87	26.50	25.87	26.25	81606
1994-02-15	26.25	26.41	26.16	26.37	56706
1994-02-16	26.33	26.66	26.21	26.50	36003
1994-02-17	26.50	26.54	26.16	26.33	46803
1994-02-18	26.50	26.58	25.83	25.83	76206
1994-02-22	25.91	26.62	25.91	26.46	42303
1994-02-23	26.54	26.58	25.96	26.00	32403
1994-02-24	24.50	24.66	24.04	24.08	352233
1994-02-25	24.08	24.16	22.91	23.00	516351
1994-02-28	23.04	23.25	22.58	23.08	1308129
1994-03-01	23.33	23.50	22.87	23.00	8598558
1994-03-02	22.71	23.66	22.58	23.66	1785477
1994-03-03	23.37	23.37	23.12	23.12	460245
1994-03-04	23.08	23.16	22.83	22.91	209721
1994-03-07	23.16	23.16	22.91	22.91	639363
1994-03-08	22.91	22.91	22.58	22.91	522651
1994-03-09	22.83	23.16	22.79	23.16	375936
1994-03-10	23.12	23.12	22.66	22.79	211221
1994-03-11	22.79	22.79	22.58	22.79	257424
1994-03-14	22.83	22.91	22.75	22.87	131412
1994-03-15	22.91	23.16	22.83	22.83	381036
1994-03-16	22.87	22.91	22.66	22.83	120912
1994-03-17	22.71	22.91	22.71	22.83	225621
1994-03-18	22.66	22.79	22.58	22.58	249024
1994-03-21	22.66	22.75	22.62	22.66	152415
1994-03-22	22.66	22.71	22.50	22.58	357336
1994-03-23	22.66	22.66	22.33	22.33	65706
1994-03-24	22.41	22.41	22.12	22.12	83106
1994-03-25	22.21	22.21	21.91	21.91	277227
1994-03-28	21.91	21.96	21.75	21.79	233121
1994-03-29	21.83	22.12	21.54	21.54	218721
1994-03-30	21.58	21.58	21.21	21.29	235224
1994-03-31	21.29	21.66	21.21	21.50	147915
1994-04-04	21.54	21.54	20.96	21.04	224721
1994-04-05	21.16	21.50	21.00	21.50	452445
1994-04-06	21.58	21.75	21.33	21.54	449745
1994-04-07	21.50	21.58	21.33	21.33	304230
1994-04-08	21.41	21.50	21.41	21.41	233421
1994-04-11	21.41	21.41	21.31	21.33	136512
1994-04-12	21.50	21.50	21.33	21.41	27003
1994-04-13	21.41	21.41	21.25	21.33	66906
1994-04-14	21.25	21.41	21.25	21.25	142212
1994-04-15	21.00	21.25	21.00	21.16	206721
1994-04-18	21.33	21.46	21.16	21.16	217221
1994-04-19	21.16	21.33	21.16	21.25	212421
1994-04-20	21.25	21.41	21.25	21.33	199518
1994-04-21	21.50	21.75	21.50	21.75	343833
1994-04-22	21.66	21.75	21.50	21.54	57906
1994-04-25	21.58	21.66	21.50	21.50	118812
1994-04-26	21.58	21.62	21.58	21.62	48303
1994-04-28	21.54	21.54	21.33	21.33	92109
1994-04-29	21.33	21.33	21.08	21.16	167415
1994-05-02	21.25	21.29	21.04	21.16	41703
1994-05-03	21.21	21.21	21.08	21.16	39003
1994-05-04	21.16	21.25	21.12	21.16	67506
1994-05-05	21.16	21.50	21.16	21.33	121512
1994-05-06	21.33	21.33	21.12	21.12	69606
1994-05-09	21.04	21.04	21.00	21.00	44703
1994-05-10	21.08	21.16	21.08	21.16	106809
1994-05-11	21.12	21.12	20.87	20.91	54603
1994-05-12	21.00	21.25	20.83	20.83	356736
1994-05-13	20.91	21.08	20.91	20.91	102609
1994-05-16	20.91	21.08	20.83	21.08	19500
1994-05-17	21.12	21.46	21.12	21.37	31203
1994-05-18	21.46	21.66	21.16	21.62	247524
1994-05-19	21.54	22.00	21.54	22.00	117012
1994-05-20	21.91	22.08	21.91	22.08	48603
1994-05-23	22.00	22.06	21.91	21.96	156915
1994-05-24	22.00	22.16	22.00	22.08	43803
1994-05-25	22.00	22.00	21.91	22.00	61206
1994-05-26	21.96	22.21	21.96	22.16	64506
1994-05-27	22.16	22.16	22.08	22.16	33903
1994-05-31	22.08	22.08	22.08	22.08	131412
1994-06-01	22.08	22.08	21.66	21.87	432042
1994-06-02	21.83	22.08	21.83	22.00	64206
1994-06-03	22.04	22.04	21.91	21.91	81906
1994-06-06	22.00	22.00	21.87	21.87	15000
1994-06-07	21.91	21.91	21.83	21.83	147015
1994-06-08	21.87	21.91	21.75	21.75	125712
1994-06-09	21.79	21.79	21.71	21.71	84606
1994-06-10	21.71	21.79	21.62	21.62	99909
1994-06-13	21.58	21.58	21.41	21.58	192918
1994-06-14	21.54	21.75	21.54	21.75	92709
1994-06-15	21.75	21.79	21.58	21.62	201318
1994-06-16	21.54	21.54	21.46	21.46	21300
1994-06-17	21.37	21.50	21.33	21.41	189618
1994-06-20	21.29	21.33	21.16	21.16	51903
1994-06-21	21.21	21.21	20.83	20.83	71706
1994-06-22	20.83	20.83	20.58	20.71	254124
1994-06-23	20.71	20.87	20.71	20.79	14700
1994-06-24	20.75	20.75	20.50	20.54	25503
1994-06-27	20.41	20.41	20.33	20.37	40203
1994-06-28	20.46	20.58	20.41	20.58	27903
1994-06-29	20.41	20.46	20.37	20.41	114309
1994-06-30	20.50	20.66	20.46	20.50	198018
1994-07-01	20.75	20.75	20.54	20.58	28803
1994-07-05	20.50	20.79	20.50	20.79	31503
1994-07-06	20.71	20.75	20.66	20.66	99009
1994-07-07	20.71	20.79	20.50	20.58	267327
1994-07-08	20.58	20.66	20.58	20.66	38403
1994-07-11	20.75	20.75	20.66	20.66	91209
1994-07-12	20.58	20.58	20.41	20.41	33003
1994-07-13	20.44	20.46	20.44	20.46	5400
1994-07-14	20.41	20.58	20.41	20.54	36003
1994-07-15	20.50	20.62	20.46	20.50	60006
1994-07-18	20.46	20.58	20.46	20.54	108009
1994-07-19	20.50	20.58	20.50	20.50	198918
1994-07-20	20.41	20.54	20.41	20.54	11100
1994-07-21	20.50	20.62	20.33	20.58	126912
1994-07-22	20.62	20.66	20.62	20.62	6300
1994-07-25	20.66	20.66	20.62	20.66	11700
1994-07-26	20.66	20.66	20.62	20.66	10200
1994-07-27	20.66	20.71	20.58	20.62	31503
1994-07-28	20.62	20.66	20.62	20.66	2400
1994-07-29	20.58	20.75	20.54	20.71	81306
1994-08-01	20.66	20.69	20.58	20.58	8100
1994-08-02	20.66	20.91	20.62	20.66	51603
1994-08-03	20.66	20.66	20.29	20.41	98109
1994-08-04	20.50	20.75	20.50	20.75	18300
1994-08-05	20.66	20.66	20.58	20.58	8100
1994-08-08	20.54	20.54	20.50	20.50	45003
1994-08-09	20.50	20.50	20.46	20.50	231321
1994-08-10	20.41	20.41	20.33	20.33	9600
1994-08-11	20.29	20.29	20.00	20.25	75006
1994-08-12	20.16	20.41	20.12	20.41	49203
1994-08-15	20.37	20.41	20.16	20.16	36603
1994-08-16	20.21	20.41	20.21	20.41	78306
1994-08-17	20.37	20.50	20.37	20.50	45603
1994-08-18	20.41	20.41	20.25	20.33	231321
1994-08-19	20.33	20.33	20.33	20.33	13500
1994-08-22	20.29	20.37	20.29	20.37	42003
1994-08-23	20.33	20.58	20.33	20.58	19200
1994-08-24	20.54	20.54	20.50	20.50	30903
1994-08-25	20.54	20.54	20.33	20.46	354933
1994-08-26	20.41	20.58	20.33	20.58	2829882
1994-08-29	20.66	20.79	20.62	20.66	63306
1994-08-30	20.75	20.75	20.46	20.54	46203
1994-08-31	20.54	20.62	20.33	20.33	36303
1994-09-01	20.41	20.41	20.33	20.41	60006
1994-09-02	20.46	20.46	20.41	20.41	2700
1994-09-06	20.41	20.50	20.37	20.50	31503
1994-09-07	20.46	20.50	20.46	20.50	2700
1994-09-08	20.46	20.46	20.33	20.33	56406
1994-09-09	20.33	20.37	20.33	20.33	60006
1994-09-12	20.33	20.41	20.33	20.41	16200
1994-09-13	20.37	20.41	20.37	20.41	95409
1994-09-14	20.33	20.33	20.33	20.33	12600
1994-09-15	20.41	20.91	20.41	20.75	111909
1994-09-16	20.50	20.58	20.46	20.58	41403
1994-09-19	20.58	20.58	20.50	20.58	7800
1994-09-20	20.54	20.54	20.46	20.46	17400
1994-09-21	20.46	20.50	20.46	20.50	65706
1994-09-22	20.46	20.79	20.37	20.79	199818
1994-09-23	20.75	21.25	20.75	21.16	73206
1994-09-26	21.21	21.29	21.16	21.29	93609
1994-09-27	21.29	21.33	21.08	21.16	49503
1994-09-28	21.21	21.25	21.12	21.12	98709
1994-09-29	21.16	21.16	20.87	21.16	55806
1994-09-30	21.04	21.12	21.00	21.00	20700
1994-10-03	21.00	21.00	20.87	20.91	16500
1994-10-04	20.91	20.91	20.71	20.75	23100
1994-10-05	20.83	20.83	20.66	20.71	42903
1994-10-06	20.71	20.75	20.71	20.75	5400
1994-10-07	20.66	20.79	20.62	20.62	58506
1994-10-10	20.62	20.71	20.62	20.62	68706
1994-10-11	20.66	20.66	20.50	20.50	79206
1994-10-12	20.54	20.54	20.29	20.33	144612
1994-10-13	20.37	20.46	20.33	20.33	65106
1994-10-14	20.37	20.50	20.33	20.50	40203
1994-10-17	20.41	20.50	20.25	20.41	78306
1994-10-18	20.50	20.54	20.37	20.54	70506
1994-10-19	20.54	20.54	20.50	20.50	15000
1994-10-20	20.50	20.50	20.25	20.29	40203
1994-10-21	20.33	20.46	20.33	20.41	37203
1994-10-24	20.37	20.50	20.33	20.37	32703
1994-10-25	20.37	20.41	20.33	20.37	28803
1994-10-26	20.33	20.41	20.33	20.37	5700
1994-10-27	20.41	20.41	20.37	20.37	900
1994-10-28	20.33	20.75	20.33	20.71	36303
1994-10-31	20.75	20.75	20.75	20.75	1200
1994-11-01	20.66	20.91	20.62	20.71	158115
1994-11-02	20.62	20.71	20.58	20.66	161415
1994-11-03	20.66	20.75	20.66	20.71	29403
1994-11-04	20.62	20.79	20.62	20.75	11100
1994-11-07	20.79	21.37	20.79	21.37	59406
1994-11-08	21.33	21.37	21.33	21.37	20400
1994-11-09	21.33	21.58	21.25	21.25	26703
1994-11-10	21.29	21.37	21.25	21.25	20100
1994-11-11	21.21	21.25	21.08	21.21	14400
1994-11-14	21.21	21.50	21.21	21.50	46203
1994-11-15	21.62	21.62	21.46	21.58	36903
1994-11-16	21.66	21.79	21.66	21.79	25503
1994-11-17	21.71	21.71	21.66	21.66	3600
1994-11-18	21.50	21.54	21.50	21.50	43803
1994-11-21	21.50	21.50	21.16	21.16	36003
1994-11-22	21.08	21.08	20.58	20.58	112809
1994-11-23	20.62	20.66	20.50	20.62	63006
1994-11-25	20.54	20.62	20.54	20.62	17100
1994-11-28	20.66	20.79	20.58	20.71	36303
1994-11-29	20.71	20.83	20.62	20.83	41403
1994-11-30	20.75	20.75	20.66	20.71	17400
1994-12-01	20.62	20.66	20.50	20.66	94809
1994-12-02	20.62	20.87	20.62	20.75	72906
1994-12-05	20.83	21.12	20.75	21.12	99009
1994-12-06	21.04	21.08	20.96	21.00	84606
1994-12-07	20.75	21.12	20.75	21.08	70206
1994-12-08	21.16	21.21	21.12	21.16	29103
1994-12-09	21.08	21.25	21.08	21.25	59106
1994-12-12	21.25	21.29	21.25	21.25	28503
1994-12-13	21.25	21.50	21.25	21.46	48603
1994-12-14	21.50	21.83	21.46	21.79	35703
1994-12-15	21.79	22.08	21.79	22.04	22800
1994-12-16	22.00	22.16	21.96	22.12	126612
1994-12-19	22.16	22.16	22.08	22.08	12900
1994-12-20	22.04	22.25	22.04	22.12	48303
1994-12-21	22.08	22.12	22.08	22.08	192018
1994-12-22	22.08	22.08	21.96	21.96	20700
1994-12-23	21.87	22.08	21.87	22.04	24000
1994-12-27	22.08	22.08	22.08	22.08	7800
1994-12-28	22.08	22.08	21.96	21.96	12600
1994-12-29	21.87	21.87	21.41	21.50	145215
1994-12-30	21.41	21.62	21.41	21.62	23400
1995-01-03	21.71	21.71	21.62	21.71	14700
1995-01-04	21.62	21.71	21.62	21.66	66906
1995-01-05	21.66	21.66	21.62	21.66	32103
1995-01-06	21.58	21.66	21.58	21.62	23100
1995-01-09	21.62	21.66	21.62	21.66	46803
1995-01-10	21.66	21.75	21.66	21.75	31203
1995-01-11	21.83	21.96	21.83	21.96	9300
1995-01-12	21.91	21.96	21.83	21.91	28803
1995-01-13	21.91	22.12	21.91	22.12	21600
1995-01-16	22.21	22.75	22.21	22.58	59706
1995-01-17	22.75	23.00	22.75	23.00	53703
1995-01-18	23.12	23.12	22.62	22.62	34203
1995-01-19	22.58	22.66	22.54	22.66	14400
1995-01-20	22.66	22.66	22.50	22.50	6900
1995-01-23	22.50	22.58	22.41	22.41	16200
1995-01-24	22.46	22.66	22.46	22.66	14700
1995-01-25	22.66	22.71	22.54	22.71	38103
1995-01-26	22.75	22.83	22.71	22.71	43503
1995-01-27	22.71	22.83	22.71	22.83	41403
1995-01-30	22.83	23.00	22.75	23.00	21300
1995-01-31	23.00	23.00	22.87	22.87	23100
1995-02-01	22.79	23.00	22.75	22.75	76806
1995-02-02	22.79	22.79	22.71	22.75	23700
1995-02-03	22.75	23.08	22.75	23.08	164715
1995-02-06	23.16	23.25	23.16	23.25	24600
1995-02-07	23.25	23.50	23.21	23.50	24900
1995-02-08	23.50	23.58	23.41	23.54	40803
1995-02-09	23.54	23.54	23.41	23.54	42003
1995-02-10	23.54	23.54	23.29	23.33	36303
1995-02-13	23.33	23.50	23.33	23.50	20100
1995-02-14	23.50	23.54	23.33	23.37	23100
1995-02-15	23.33	24.04	23.16	24.00	136212
1995-02-16	23.91	24.00	23.79	23.87	38103
1995-02-17	23.79	23.79	23.71	23.71	26403
1995-02-21	23.71	23.91	23.71	23.79	75306
1995-02-22	23.87	24.00	23.87	24.00	21300
1995-02-23	23.96	24.50	23.96	24.50	66906
1995-02-24	24.41	24.66	24.41	24.58	48003
1995-02-27	24.54	24.54	24.41	24.50	53403
1995-02-28	24.33	24.62	24.25	24.62	112209
1995-03-01	24.58	24.62	24.50	24.50	20100
1995-03-02	24.54	24.54	24.33	24.33	34203
1995-03-03	24.29	24.54	24.29	24.54	22800
1995-03-06	24.50	24.50	24.50	24.50	12000
1995-03-07	24.33	24.33	24.00	24.00	37803
1995-03-08	24.00	24.29	23.91	24.21	30303
1995-03-09	24.25	24.25	24.12	24.16	7200
1995-03-10	24.08	24.37	24.08	24.37	17400
1995-03-13	24.41	24.41	24.33	24.33	22200
1995-03-14	24.41	25.00	24.41	25.00	28803
1995-03-15	25.00	25.00	24.91	24.96	3300
1995-03-16	24.87	24.87	24.62	24.62	24600
1995-03-17	24.54	24.75	24.50	24.62	64506
1995-03-20	24.62	24.96	24.62	24.96	41403
1995-03-21	24.91	25.08	24.91	25.00	37803
1995-03-22	24.91	25.00	24.91	25.00	36003
1995-03-23	25.00	25.08	24.96	25.00	11700
1995-03-24	25.00	25.33	25.00	25.33	13500
1995-03-27	25.29	25.41	25.29	25.41	4800
1995-03-28	25.50	25.50	25.33	25.33	16800
1995-03-29	25.25	25.25	25.25	25.25	20400
1995-03-30	25.21	25.50	25.21	25.50	39903
1995-03-31	25.41	25.41	25.16	25.16	34803
1995-04-03	25.12	25.12	25.08	25.08	900
1995-04-04	25.12	25.25	25.12	25.25	32103
1995-04-05	25.25	25.25	24.87	24.87	49803
1995-04-06	24.91	25.29	24.91	25.29	16500
1995-04-07	25.21	25.25	25.16	25.16	17700
1995-04-10	25.12	25.16	25.04	25.04	15300
1995-04-11	25.00	25.00	24.96	24.96	9300
1995-04-12	24.91	25.00	24.91	24.96	8100
1995-04-13	24.87	24.87	24.71	24.87	34803
1995-04-17	24.96	24.96	24.83	24.87	15600
1995-04-18	24.83	25.00	24.83	24.83	15900
1995-04-19	24.79	24.79	24.66	24.75	10800
1995-04-20	24.71	24.83	24.71	24.79	27603
1995-04-21	24.75	24.91	24.75	24.91	14100
1995-04-24	24.91	25.16	24.91	25.12	54303
1995-04-25	25.21	25.41	25.21	25.41	50403
1995-04-26	25.46	25.46	25.41	25.41	8700
1995-04-27	25.50	25.54	25.50	25.54	7500
1995-04-28	25.62	25.66	25.58	25.66	36903
1995-05-01	25.58	25.66	25.58	25.66	10500
1995-05-02	25.66	25.66	25.58	25.58	2100
1995-05-03	25.62	26.50	25.54	26.41	52503
1995-05-04	26.41	27.00	26.41	26.83	37203
1995-05-05	27.08	27.08	26.91	26.91	39603
1995-05-08	27.00	27.33	26.83	26.85	278727
1995-05-09	27.16	27.25	27.08	27.25	57306
1995-05-10	27.29	27.29	27.16	27.16	9600
1995-05-11	27.08	27.50	27.08	27.50	112209
1995-05-12	27.25	27.46	27.25	27.37	25503
1995-05-15	27.46	27.46	27.37	27.37	7200
1995-05-16	27.41	27.46	27.33	27.41	27303
1995-05-17	27.46	27.66	27.46	27.66	51903
1995-05-18	27.66	27.71	27.62	27.66	28203
1995-05-19	27.58	27.58	27.46	27.50	35703
1995-05-22	27.50	27.66	27.50	27.54	9900
1995-05-23	27.71	27.83	27.62	27.75	38703
1995-05-24	27.79	28.08	27.79	28.08	87309
1995-05-25	28.04	28.12	28.04	28.08	53103
1995-05-26	28.04	28.08	28.00	28.08	5100
1995-05-30	28.25	28.46	28.25	28.33	36303
1995-05-31	28.37	28.50	28.33	28.50	37803
1995-06-01	28.54	28.54	28.41	28.41	45903
1995-06-02	28.37	28.50	28.33	28.46	16200
1995-06-05	28.50	28.50	28.46	28.46	14400
1995-06-06	28.46	28.50	28.46	28.50	30003
1995-06-07	28.50	28.58	28.50	28.58	45303
1995-06-08	28.58	28.62	28.54	28.62	22200
1995-06-09	28.41	28.50	28.21	28.21	20400
1995-06-12	28.25	28.46	28.21	28.21	18900
1995-06-13	28.25	28.46	28.25	28.46	52203
1995-06-14	28.41	28.46	28.37	28.41	8400
1995-06-15	28.50	28.50	28.41	28.46	18000
1995-06-16	28.37	28.54	28.37	28.54	26703
1995-06-19	28.46	28.58	28.46	28.58	14100
1995-06-20	28.54	28.54	28.54	28.54	1800
1995-06-21	28.54	28.91	28.54	28.75	22200
1995-06-22	28.83	28.87	28.83	28.87	41703
1995-06-23	28.79	28.96	28.79	28.96	9300
1995-06-26	28.79	28.79	28.71	28.75	33003
1995-06-27	28.75	28.79	28.71	28.79	24300
1995-06-28	28.83	28.83	28.75	28.77	34803
1995-06-29	28.79	28.83	28.50	28.71	52203
1995-06-30	28.71	28.83	28.71	28.71	23700
1995-07-03	28.79	28.79	28.79	28.79	3900
1995-07-05	28.75	28.87	28.75	28.87	12900
1995-07-06	28.87	28.87	28.66	28.79	21300
1995-07-07	28.83	28.87	28.66	28.83	89109
1995-07-10	28.96	28.96	28.79	28.79	47103
1995-07-11	28.87	29.12	28.87	29.00	83706
1995-07-12	29.00	29.16	28.83	29.16	53103
1995-07-13	29.16	29.41	29.16	29.41	112209
1995-07-14	29.33	29.41	29.25	29.41	48903
1995-07-17	29.41	29.54	29.41	29.54	33003
1995-07-18	29.58	29.66	29.58	29.66	301830
1995-07-19	29.58	29.58	29.00	29.00	101109
1995-07-20	29.00	29.00	28.83	28.83	29703
1995-07-21	28.79	28.87	28.79	28.83	10800
1995-07-24	28.83	28.89	28.66	28.66	62106
1995-07-25	28.66	29.46	28.66	29.46	45303
1995-07-26	29.41	29.91	29.41	29.87	93309
1995-07-27	29.85	29.91	29.85	29.91	92409
1995-07-28	29.91	29.91	29.87	29.87	7500
1995-07-31	29.58	29.83	29.58	29.83	66906
1995-08-01	29.75	29.83	29.75	29.83	21600
1995-08-02	29.83	31.33	29.83	31.08	454245
1995-08-03	31.00	31.00	30.62	30.62	27303
1995-08-04	30.54	30.54	30.37	30.41	17100
1995-08-07	30.41	30.50	30.37	30.50	30003
1995-08-08	30.50	30.83	30.50	30.79	30903
1995-08-09	30.75	30.75	30.66	30.75	16800
1995-08-10	30.66	30.71	30.66	30.66	3000
1995-08-11	30.66	31.00	30.37	30.83	138312
1995-08-14	30.91	30.91	30.66	30.83	60006
1995-08-15	30.75	30.87	30.66	30.87	21600
1995-08-16	30.79	30.96	30.79	30.96	77706
1995-08-17	30.87	31.12	30.87	31.12	58806
1995-08-18	31.12	31.33	31.12	31.21	41403
1995-08-21	31.29	31.37	31.29	31.37	38403
1995-08-22	31.37	31.37	31.21	31.25	21900
1995-08-23	31.21	31.29	31.21	31.21	21300
1995-08-24	31.25	31.33	31.08	31.33	39903
1995-08-25	31.33	31.50	31.33	31.41	110109
1995-08-28	31.50	31.66	31.50	31.58	89109
1995-08-29	31.66	31.79	31.66	31.66	126612
1995-08-30	31.66	31.83	31.66	31.83	85509
1995-08-31	31.83	32.04	31.75	31.96	218121
1995-09-01	31.79	32.46	31.79	32.46	161715
1995-09-05	32.46	32.62	32.41	32.62	200118
1995-09-06	32.62	32.62	32.46	32.54	66606
1995-09-07	32.54	32.58	32.50	32.50	93009
1995-09-08	32.54	32.58	32.41	32.50	42603
1995-09-11	32.50	32.75	32.50	32.71	108309
1995-09-12	32.71	32.71	32.58	32.66	201918
1995-09-13	32.66	32.91	32.66	32.79	212121
1995-09-14	32.83	34.08	32.83	34.08	261024
1995-09-15	33.83	33.95	33.79	33.79	16500
1995-09-18	33.83	34.08	33.75	34.00	123312
1995-09-19	34.08	34.08	33.79	33.83	21900
1995-09-20	33.83	35.41	33.83	35.00	284127
1995-09-21	34.95	35.00	34.25	34.50	171315
1995-09-22	34.16	34.33	34.16	34.33	28503
1995-09-25	34.33	34.75	34.25	34.62	53703
1995-09-26	34.66	34.70	34.50	34.70	149715
1995-09-27	34.66	34.75	34.41	34.75	1171617
1995-09-28	34.75	35.00	34.66	34.83	209421
1995-09-29	34.91	35.50	34.91	35.33	38403
1995-10-02	35.41	35.58	35.41	35.50	208521
1995-10-03	35.50	35.58	35.45	35.45	79206
1995-10-04	35.37	37.33	35.37	36.37	312930
1995-10-05	36.41	36.41	36.16	36.33	125412
1995-10-06	36.29	37.08	36.25	36.87	99909
1995-10-09	36.87	37.16	36.70	37.16	36903
1995-10-10	37.08	38.50	37.08	38.33	75606
1995-10-11	38.33	38.33	38.16	38.16	189318
1995-10-12	38.16	40.33	38.16	40.33	175818
1995-10-13	40.25	40.29	39.83	40.00	86709
1995-10-16	40.00	40.00	38.08	39.66	113409
1995-10-17	39.66	39.83	39.50	39.50	23100
1995-10-18	39.58	39.58	38.70	39.12	20100
1995-10-19	39.50	40.66	39.50	39.87	125112
1995-10-20	39.66	39.66	38.83	39.00	34803
1995-10-23	38.00	38.91	37.91	38.91	78006
1995-10-24	38.91	38.91	38.66	38.75	65406
1995-10-25	38.75	38.75	37.66	37.95	43803
1995-10-26	37.87	37.87	37.08	37.33	65106
1995-10-27	37.25	38.00	37.16	37.75	65406
1995-10-30	37.58	38.00	37.58	37.83	58506
1995-10-31	37.83	38.33	37.66	38.00	46803
1995-11-01	37.83	39.00	37.83	38.91	138612
1995-11-02	38.91	40.66	38.91	40.25	171015
1995-11-03	40.29	40.83	40.00	40.75	171315
1995-11-06	41.00	41.08	40.83	41.00	269427
1995-11-07	41.00	41.00	40.41	40.75	43503
1995-11-08	40.66	40.66	39.91	40.20	133512
1995-11-09	40.50	40.50	39.58	40.29	99909
1995-11-10	40.29	40.29	39.95	40.00	111609
1995-11-13	40.00	40.00	39.58	39.66	14100
1995-11-14	39.58	39.91	39.37	39.37	34803
1995-11-15	39.00	39.04	38.58	38.83	36303
1995-11-16	38.33	38.54	38.00	38.20	135912
1995-11-17	38.29	38.50	38.20	38.50	80106
1995-11-20	38.66	39.00	38.62	39.00	19800
1995-11-21	38.66	38.66	38.33	38.50	36303
1995-11-22	38.58	38.75	38.33	38.45	11700
1995-11-24	38.50	38.50	38.08	38.08	34803
1995-11-27	38.50	38.66	38.08	38.66	51303
1995-11-28	38.66	38.75	38.58	38.66	104409
1995-11-29	38.66	38.66	38.37	38.45	33603
1995-11-30	38.50	38.91	38.33	38.70	31503
1995-12-01	38.79	38.79	38.00	38.00	62706
1995-12-04	38.41	38.50	38.16	38.33	212721
1995-12-05	38.08	38.33	37.83	38.20	168915
1995-12-06	38.29	38.58	38.20	38.45	48603
1995-12-07	38.50	38.83	38.50	38.66	27603
1995-12-08	38.58	38.58	38.33	38.33	17700
1995-12-11	38.16	38.16	37.83	38.16	96309
1995-12-12	38.00	38.66	37.91	38.66	237624
1995-12-13	38.83	39.00	38.66	38.66	54303
1995-12-14	38.70	38.83	37.66	38.00	65106
1995-12-15	37.91	38.58	37.91	38.58	55806
1995-12-18	38.54	38.54	38.16	38.16	94809
1995-12-19	38.00	38.12	37.62	37.83	50403
1995-12-20	37.91	38.08	37.66	37.91	117912
1995-12-21	37.83	38.00	37.75	37.75	41103
1995-12-22	37.83	37.91	37.33	37.45	65706
1995-12-26	37.50	37.50	37.25	37.33	115812
1995-12-27	37.37	37.54	37.20	37.25	232821
1995-12-28	37.25	37.70	37.25	37.66	276927
1995-12-29	37.58	37.83	37.50	37.83	116412
1996-01-02	37.75	37.75	37.50	37.58	62706
1996-01-03	37.66	37.91	37.62	37.91	56706
1996-01-04	37.83	38.25	37.83	38.25	131412
1996-01-05	38.25	38.33	37.91	38.25	92409
1996-01-08	38.16	38.16	37.83	37.83	7500
1996-01-09	37.83	38.08	37.58	37.75	62406
1996-01-10	37.66	37.66	36.91	36.91	37503
1996-01-11	36.91	37.45	36.91	37.25	70806
1996-01-12	37.25	37.37	37.25	37.25	40203
1996-01-15	37.29	37.54	37.29	37.50	34203
1996-01-16	37.66	37.91	37.62	37.83	15000
1996-01-17	38.08	38.25	38.00	38.00	19800
1996-01-18	38.04	38.50	38.00	38.04	45603
1996-01-19	38.04	38.04	37.50	37.54	49803
1996-01-22	37.58	37.58	37.33	37.33	16800
1996-01-23	37.37	37.37	37.08	37.08	43203
1996-01-24	37.16	37.58	37.16	37.33	41403
1996-01-25	37.33	37.33	36.83	37.12	15900
1996-01-26	37.08	37.41	36.83	37.41	72006
1996-01-29	37.41	37.66	37.33	37.62	44703
1996-01-30	37.66	37.75	37.00	37.50	195618
1996-01-31	37.41	38.08	37.41	38.08	111309
1996-02-01	38.00	38.00	37.16	37.16	232521
1996-02-02	37.33	37.62	37.33	37.58	26403
1996-02-05	37.41	37.41	36.66	36.91	127812
1996-02-06	37.08	38.00	36.91	38.00	234321
1996-02-07	37.91	37.95	37.37	37.62	17400
1996-02-08	37.54	37.83	37.20	37.20	38103
1996-02-09	37.33	37.66	37.00	37.50	42603
1996-02-12	37.41	38.00	37.37	37.66	144612
1996-02-13	37.66	37.70	37.50	37.54	37203
1996-02-14	37.62	38.79	37.62	38.54	69906
1996-02-15	38.33	38.75	38.33	38.54	105609
1996-02-16	38.45	38.83	38.08	38.83	117312
1996-02-20	38.66	38.79	38.66	38.75	126012
1996-02-21	38.79	39.08	38.79	38.87	82806
1996-02-22	38.95	39.16	38.75	39.12	167115
1996-02-23	39.04	39.16	38.91	39.04	41703
1996-02-26	39.04	39.04	38.75	38.75	91209
1996-02-27	38.79	38.83	38.58	38.66	81606
1996-02-28	38.66	38.83	38.66	38.75	115512
1996-02-29	38.79	38.79	38.70	38.75	53103
1996-03-01	38.70	38.91	38.54	38.91	37203
1996-03-04	38.91	39.16	38.75	39.08	20400
1996-03-05	39.16	39.16	38.75	39.08	28203
1996-03-06	39.00	39.04	38.95	38.95	4800
1996-03-07	38.95	39.04	38.95	39.04	5700
1996-03-08	38.00	38.50	38.00	38.33	173415
1996-03-11	38.33	38.37	38.25	38.33	96609
1996-03-12	38.29	38.29	37.58	37.62	115212
1996-03-13	37.62	37.91	37.58	37.87	37203
1996-03-14	37.79	37.79	37.41	37.41	19200
1996-03-15	37.45	37.62	37.41	37.50	23400
1996-03-18	37.50	37.58	37.33	37.33	72306
1996-03-19	37.41	37.62	37.33	37.62	56106
1996-03-20	37.54	37.58	37.33	37.50	18300
1996-03-21	37.50	37.75	37.45	37.45	13500
1996-03-22	37.41	37.83	37.41	37.66	23400
1996-03-25	37.58	37.58	37.41	37.41	27303
1996-03-26	37.41	37.41	37.00	37.00	33903
1996-03-27	37.08	37.20	37.00	37.00	11700
1996-03-28	37.00	37.00	36.50	36.54	27603
1996-03-29	36.62	37.25	36.62	37.08	59706
1996-04-01	37.00	37.33	36.91	37.08	24000
1996-04-02	37.00	37.00	36.37	36.37	63306
1996-04-03	36.41	36.41	36.08	36.20	60006
1996-04-04	36.25	36.25	35.79	35.83	56106
1996-04-08	35.66	35.66	35.29	35.29	31203
1996-04-09	35.25	35.25	35.04	35.12	23700
1996-04-10	35.08	35.20	34.66	34.66	30603
1996-04-11	34.66	34.66	33.87	33.87	39003
1996-04-12	34.16	34.50	34.12	34.29	84006
1996-04-15	34.37	34.37	34.16	34.16	30903
1996-04-16	34.16	34.16	32.66	32.66	106509
1996-04-17	32.33	32.50	31.91	32.00	583557
1996-04-18	32.08	32.21	31.91	32.00	135012
1996-04-19	32.50	32.58	32.33	32.54	144612
1996-04-22	32.54	33.08	32.54	32.87	59406
1996-04-23	32.79	32.79	32.33	32.71	63606
1996-04-24	32.66	32.75	32.41	32.50	101409
1996-04-25	32.54	32.54	32.37	32.37	93609
1996-04-26	32.50	32.50	32.33	32.37	59406
1996-04-29	32.54	32.54	32.00	32.41	243624
1996-04-30	32.33	32.66	32.25	32.41	52203
1996-05-01	32.66	33.08	32.50	32.50	217221
1996-05-02	32.50	32.58	32.37	32.46	137412
1996-05-03	32.66	32.66	32.25	32.46	119712
1996-05-06	32.46	32.46	32.00	32.16	130512
1996-05-07	32.16	32.29	32.12	32.16	118512
1996-05-08	32.08	32.25	31.91	32.16	124212
1996-05-09	32.16	32.29	32.16	32.25	11100
1996-05-10	32.75	32.91	32.66	32.79	54303
1996-05-13	32.79	32.79	32.33	32.75	37503
1996-05-14	32.75	33.12	32.75	32.91	71106
1996-05-15	32.96	32.96	32.83	32.83	101409
1996-05-16	32.75	32.75	32.25	32.58	92109
1996-05-17	33.25	33.25	32.83	32.96	100509
1996-05-20	33.00	33.33	33.00	33.25	60606
1996-05-21	33.25	33.79	33.25	33.33	55506
1996-05-22	33.33	33.54	33.33	33.45	49803
1996-05-23	33.54	33.66	33.25	33.33	81606
1996-05-24	33.29	33.75	33.29	33.75	15300
1996-05-28	33.75	34.00	33.16	33.21	60006
1996-05-29	33.16	33.54	33.16	33.29	25203
1996-05-30	33.12	33.41	32.91	33.25	45903
1996-05-31	33.25	33.37	33.16	33.33	36903
1996-06-03	33.37	33.66	33.37	33.66	49803
1996-06-04	33.58	34.12	33.45	33.83	148515
1996-06-05	33.83	33.83	33.75	33.83	24000
1996-06-06	33.79	33.79	33.58	33.58	52803
1996-06-07	33.50	33.50	33.00	33.08	55806
1996-06-10	32.91	33.12	32.91	33.00	32703
1996-06-11	32.91	33.25	32.83	33.16	71706
1996-06-12	33.16	33.62	33.16	33.50	5700
1996-06-13	33.41	33.79	33.37	33.79	20100
1996-06-14	33.70	33.70	33.62	33.66	12600
1996-06-17	33.66	33.79	33.66	33.79	25203
1996-06-18	33.79	33.91	33.75	33.83	45903
1996-06-19	33.87	33.91	33.83	33.91	49803
1996-06-20	33.91	34.08	33.91	34.08	41403
1996-06-21	34.08	34.25	34.08	34.20	41103
1996-06-24	34.20	34.41	34.20	34.37	18600
1996-06-25	34.37	35.00	34.37	34.54	93309
1996-06-26	34.45	34.66	34.20	34.33	63006
1996-06-27	34.33	34.33	34.08	34.25	188118
1996-06-28	34.16	34.41	34.08	34.33	336633
1996-07-01	34.29	34.41	34.16	34.33	26103
1996-07-02	34.41	34.70	34.33	34.58	97809
1996-07-03	34.75	34.83	34.50	34.62	104109
1996-07-05	34.66	34.66	34.16	34.16	8400
1996-07-08	34.00	34.00	33.75	33.95	266727
1996-07-09	34.00	34.04	33.89	34.00	169215
1996-07-10	34.00	34.00	33.87	33.95	24300
1996-07-11	33.87	33.91	33.25	33.25	171615
1996-07-12	33.25	33.66	33.12	33.58	74106
1996-07-15	33.50	33.75	33.50	33.58	81906
1996-07-16	33.50	33.58	33.37	33.50	212721
1996-07-17	33.50	33.62	33.33	33.54	110709
1996-07-18	33.54	33.79	33.33	33.79	37503
1996-07-19	33.83	33.83	33.29	33.45	96609
1996-07-22	33.37	33.37	33.25	33.25	60906
1996-07-23	33.29	33.35	33.25	33.25	95709
1996-07-24	33.25	33.25	33.00	33.12	37503
1996-07-25	33.08	33.25	33.00	33.08	65106
1996-07-26	33.08	33.25	33.00	33.16	68106
1996-07-29	33.08	33.29	32.96	33.25	74106
1996-07-30	33.16	33.21	33.12	33.21	50703
1996-07-31	33.21	33.50	33.21	33.50	50103
1996-08-01	33.50	33.83	33.37	33.75	52203
1996-08-02	33.50	34.50	33.50	34.20	48003
1996-08-05	34.29	34.33	34.16	34.16	12300
1996-08-06	34.00	34.08	33.91	34.08	156315
1996-08-07	34.16	34.58	34.12	34.12	43803
1996-08-08	34.12	34.12	33.87	34.04	19500
1996-08-09	34.12	34.12	33.95	33.95	31803
1996-08-12	33.95	34.08	33.50	33.83	28803
1996-08-13	33.87	33.91	33.62	33.66	30003
1996-08-14	33.70	33.87	33.50	33.83	49203
1996-08-15	33.66	34.00	33.50	33.91	103509
1996-08-16	34.00	34.12	34.00	34.12	16500
1996-08-19	34.16	34.16	34.04	34.04	6600
1996-08-20	34.08	34.41	34.04	34.41	23100
1996-08-21	34.33	34.33	34.04	34.04	31503
1996-08-22	34.00	34.12	33.95	33.95	93009
1996-08-23	33.62	33.87	33.62	33.83	107709
1996-08-26	33.83	33.83	33.41	33.41	12900
1996-08-27	33.50	33.54	33.50	33.54	73206
1996-08-28	33.50	33.50	33.45	33.45	35403
1996-08-29	33.50	33.62	33.45	33.62	73506
1996-08-30	33.50	33.62	33.37	33.50	40203
1996-09-03	33.41	33.41	33.25	33.33	38403
1996-09-04	33.33	33.33	33.16	33.16	77706
1996-09-05	33.16	33.33	33.16	33.25	104109
1996-09-06	33.04	33.33	33.04	33.21	29703
1996-09-09	33.29	33.54	33.16	33.50	25803
1996-09-10	33.41	33.50	33.33	33.50	15600
1996-09-11	33.45	33.70	33.45	33.54	15900
1996-09-12	33.50	33.58	33.50	33.54	9000
1996-09-13	33.45	33.58	33.41	33.45	132612
1996-09-16	33.45	33.62	33.33	33.41	77106
1996-09-17	33.50	33.54	33.00	33.16	39603
1996-09-18	33.16	33.16	33.08	33.08	10200
1996-09-19	33.04	33.04	32.83	32.87	146415
1996-09-20	32.91	32.91	32.75	32.83	18000
1996-09-23	32.79	32.79	32.58	32.62	39903
1996-09-24	32.66	32.75	32.54	32.62	41103
1996-09-25	32.62	32.62	32.16	32.33	191418
1996-09-26	32.46	32.46	32.12	32.21	169815
1996-09-27	32.29	32.29	32.12	32.21	166515
1996-09-30	32.16	32.25	31.96	31.96	81906
1996-10-01	32.04	32.04	31.96	32.00	60306
1996-10-02	32.00	32.58	31.96	32.58	90609
1996-10-03	32.66	32.71	32.37	32.54	30303
1996-10-04	32.54	33.04	32.54	33.04	28203
1996-10-07	32.96	33.27	32.96	33.00	139212
1996-10-08	33.00	33.00	32.75	32.83	151215
1996-10-09	32.83	32.85	32.71	32.75	37503
1996-10-10	32.66	32.71	32.33	32.33	22200
1996-10-11	32.25	32.50	32.25	32.37	20100
1996-10-14	32.29	32.50	32.29	32.48	58206
1996-10-15	32.50	32.50	32.33	32.33	50403
1996-10-16	32.33	32.33	32.21	32.25	24600
1996-10-17	32.33	32.54	32.29	32.29	53403
1996-10-18	32.21	32.37	32.21	32.37	33603
1996-10-21	32.41	32.87	32.41	32.66	28503
1996-10-22	32.66	32.75	32.29	32.46	47403
1996-10-23	32.37	32.37	32.16	32.21	114309
1996-10-24	32.21	32.21	31.96	32.00	29703
1996-10-25	32.00	32.37	32.00	32.33	154815
1996-10-28	32.41	32.54	32.29	32.50	138612
1996-10-29	32.50	32.79	32.46	32.75	142212
1996-10-30	32.83	32.83	32.62	32.62	139212
1996-10-31	32.62	32.71	32.50	32.71	133212
1996-11-01	32.75	32.75	32.50	32.50	83406
1996-11-04	32.58	32.87	32.54	32.71	155715
1996-11-05	32.79	33.33	32.79	33.08	87309
1996-11-06	33.12	33.79	33.12	33.66	81606
1996-11-07	33.66	33.91	33.62	33.70	45903
1996-11-08	33.79	33.79	33.66	33.66	9300
1996-11-11	33.70	34.00	33.70	33.87	45003
1996-11-12	33.91	34.41	33.91	34.29	53103
1996-11-13	34.29	34.33	33.79	33.95	41403
1996-11-14	34.00	34.08	34.00	34.04	15300
1996-11-15	34.00	34.16	34.00	34.12	20700
1996-11-18	34.20	34.75	34.20	34.75	50703
1996-11-19	34.66	34.75	34.45	34.45	32403
1996-11-20	34.50	34.58	34.45	34.54	35703
1996-11-21	34.54	34.58	34.20	34.58	30303
1996-11-22	34.58	35.12	34.58	35.04	21000
1996-11-25	34.95	35.45	34.95	35.37	40803
1996-11-26	35.50	35.87	35.33	35.37	55206
1996-11-27	35.37	35.70	35.37	35.70	32703
1996-11-29	35.70	35.83	35.70	35.83	20100
1996-12-02	36.00	36.00	35.75	35.79	36003
1996-12-03	35.83	35.87	35.58	35.58	56406
1996-12-04	35.58	35.62	34.87	34.91	35403
1996-12-05	34.87	34.95	34.79	34.79	14100
1996-12-06	34.75	34.79	34.66	34.75	47703
1996-12-09	34.83	35.16	34.79	35.12	31203
1996-12-10	35.16	35.50	35.16	35.45	48903
1996-12-11	35.45	35.45	35.04	35.04	119112
1996-12-12	35.12	35.25	35.12	35.20	21600
1996-12-13	35.20	35.20	35.04	35.04	16200
1996-12-16	35.12	35.25	35.12	35.12	31803
1996-12-17	35.04	35.04	34.87	35.04	48903
1996-12-18	35.08	35.29	35.08	35.20	24600
1996-12-19	35.29	35.83	35.29	35.83	35103
1996-12-20	35.75	35.95	35.75	35.87	81906
1996-12-23	35.87	36.00	35.87	35.95	4800
1996-12-24	36.00	36.04	35.75	35.79	67206
1996-12-26	35.83	36.20	35.83	36.08	105609
1996-12-27	36.16	36.16	36.04	36.12	71406
1996-12-30	36.04	36.08	35.95	36.00	84606
1996-12-31	35.95	35.95	35.33	35.66	148515
1997-01-02	35.58	35.66	34.91	34.91	126312
1997-01-03	34.70	35.00	34.70	34.83	242424
1997-01-06	34.91	35.12	34.87	35.08	52503
1997-01-07	35.04	35.08	34.79	34.83	73206
1997-01-08	34.91	35.12	34.79	34.87	219021
1997-01-09	35.00	35.04	34.83	34.91	150315
1997-01-10	34.75	34.83	34.58	34.75	69906
1997-01-13	34.62	34.70	34.50	34.50	70806
1997-01-14	34.58	34.95	34.58	34.75	119112
1997-01-15	34.66	34.75	34.33	34.37	82206
1997-01-16	34.45	34.50	34.33	34.33	51603
1997-01-17	34.33	34.41	34.16	34.41	70806
1997-01-20	34.45	34.75	34.45	34.66	34503
1997-01-21	34.66	34.70	34.58	34.62	24000
1997-01-22	34.66	34.66	34.54	34.62	29403
1997-01-23	34.62	34.95	34.58	34.83	116712
1997-01-24	34.75	34.83	34.75	34.75	111009
1997-01-27	34.79	34.87	34.75	34.79	50403
1997-01-28	34.79	35.08	34.79	34.79	97509
1997-01-29	34.83	34.87	34.70	34.70	71706
1997-01-30	34.70	34.83	34.70	34.79	71706
1997-01-31	34.75	34.95	34.75	34.91	64806
1997-02-03	34.95	35.33	34.95	35.33	64206
1997-02-04	35.37	35.41	35.29	35.37	39303
1997-02-05	35.41	35.62	35.33	35.33	22200
1997-02-06	35.33	35.41	35.29	35.29	62106
1997-02-07	35.29	35.58	35.29	35.50	33903
1997-02-10	35.45	35.58	35.33	35.33	108909
1997-02-11	35.33	35.45	35.33	35.37	96009
1997-02-12	35.37	35.66	35.37	35.58	132312
1997-02-13	35.54	36.16	35.54	36.08	152415
1997-02-14	36.16	36.29	36.12	36.16	37503
1997-02-18	36.33	36.54	36.25	36.50	73506
1997-02-19	36.50	36.79	36.50	36.75	44403
1997-02-20	36.79	36.83	36.75	36.79	88809
1997-02-21	36.75	36.79	36.66	36.75	30303
1997-02-24	36.70	37.00	36.66	36.95	80106
1997-02-25	37.00	37.16	37.00	37.16	18300
1997-02-26	37.16	37.16	36.87	37.04	169815
1997-02-27	37.04	37.37	37.00	37.00	263724
1997-02-28	37.04	37.12	37.00	37.08	102309
1997-03-03	37.08	37.25	37.08	37.16	186318
1997-03-04	37.12	37.20	37.00	37.16	90309
1997-03-05	37.25	37.25	36.95	37.00	130812
1997-03-06	37.00	37.20	37.00	37.20	17400
1997-03-07	37.12	37.83	37.08	37.83	72306
1997-03-10	37.75	37.91	37.75	37.91	82206
1997-03-11	37.91	38.16	37.91	38.00	128712
1997-03-12	38.04	38.25	38.00	38.16	44403
1997-03-13	38.08	38.16	38.04	38.04	101109
1997-03-14	37.95	38.25	37.75	38.25	95109
1997-03-17	38.20	38.20	38.00	38.08	57006
1997-03-18	38.08	38.25	38.04	38.16	29403
1997-03-19	38.25	38.25	38.00	38.00	98109
1997-03-20	38.00	38.00	37.04	37.08	108009
1997-03-21	36.91	37.00	36.50	36.50	203718
1997-03-24	36.50	36.79	36.50	36.75	141612
1997-03-25	36.66	36.91	36.62	36.70	62406
1997-03-26	36.70	36.70	36.33	36.41	150915
1997-03-27	36.37	36.45	36.33	36.41	117912
1997-03-31	36.41	36.41	35.75	35.75	58206
1997-04-01	35.70	35.75	35.12	35.12	42303
1997-04-02	35.12	35.12	34.62	34.62	91809
1997-04-03	34.54	34.54	34.12	34.29	70806
1997-04-04	34.16	34.29	33.98	34.20	65106
1997-04-07	34.25	34.66	34.25	34.62	161415
1997-04-08	34.66	34.66	34.45	34.54	79506
1997-04-09	34.58	34.58	34.37	34.41	33903
1997-04-10	34.41	34.62	34.41	34.62	55506
1997-04-11	34.54	34.54	34.29	34.33	13800
1997-04-14	34.29	34.29	33.70	33.83	53103
1997-04-15	33.91	34.04	33.91	34.00	71406
1997-04-16	34.04	34.04	33.87	33.91	20700
1997-04-17	33.91	33.95	33.91	33.91	39903
1997-04-18	33.91	33.91	33.83	33.87	72306
1997-04-21	33.87	33.87	32.87	32.87	82506
1997-04-22	32.91	32.96	32.62	32.66	154215
1997-04-23	32.71	32.71	32.62	32.66	110109
1997-04-24	32.75	32.83	32.29	32.29	74706
1997-04-25	32.37	32.41	32.12	32.33	100509
1997-04-28	32.33	32.83	32.33	32.75	72906
1997-04-29	32.83	33.33	32.83	33.25	168915
1997-04-30	33.21	33.25	33.12	33.12	177018
1997-05-01	33.16	33.33	33.16	33.29	68106
1997-05-02	33.33	33.87	33.33	33.87	43203
1997-05-05	33.87	34.04	33.87	33.91	142212
1997-05-06	33.95	34.12	33.95	34.00	119412
1997-05-07	33.91	33.91	33.25	33.29	283827
1997-05-08	33.16	33.37	33.16	33.37	57306
1997-05-09	33.41	33.50	33.33	33.33	66906
1997-05-12	33.33	33.87	33.29	33.87	86409
1997-05-13	33.83	33.87	33.62	33.66	74106
1997-05-14	33.75	34.00	33.75	34.00	86409
1997-05-15	34.04	34.20	33.87	33.87	46803
1997-05-16	33.83	33.83	33.66	33.66	71706
1997-05-19	33.62	33.70	33.62	33.70	21000
1997-05-20	33.83	33.83	33.58	33.66	59406
1997-05-21	33.75	33.87	33.70	33.75	17400
1997-05-22	33.75	33.91	33.75	33.87	110109
1997-05-23	34.00	34.04	33.91	34.04	59406
1997-05-27	34.04	34.08	33.91	33.95	58206
1997-05-28	34.00	34.16	33.91	34.00	57906
1997-05-29	34.04	34.16	34.00	34.04	49803
1997-05-30	34.04	34.12	34.04	34.12	20100
1997-06-02	34.16	34.66	34.16	34.58	165615
1997-06-03	34.58	34.75	34.58	34.62	43203
1997-06-04	34.66	34.66	34.45	34.45	35103
1997-06-05	34.45	34.58	34.45	34.50	255924
1997-06-06	34.45	34.58	34.41	34.50	101109
1997-06-09	34.41	34.58	34.41	34.50	316230
1997-06-10	34.54	34.54	34.45	34.50	76206
1997-06-11	34.50	34.50	33.79	34.00	156015
1997-06-12	34.08	34.37	34.08	34.25	174615
1997-06-13	34.25	34.29	33.95	33.95	159915
1997-06-16	34.04	34.16	34.00	34.04	143412
1997-06-17	34.04	34.12	34.04	34.08	192918
1997-06-18	34.12	34.16	33.95	34.04	316230
1997-06-19	34.08	34.37	34.08	34.37	99909
1997-06-20	34.29	34.37	34.29	34.37	77406
1997-06-23	34.33	34.45	34.29	34.29	35103
1997-06-24	34.20	34.41	34.20	34.41	92709
1997-06-25	34.45	34.77	34.45	34.77	171915
1997-06-26	34.73	34.75	34.66	34.73	164115
1997-06-27	34.70	35.00	34.70	34.95	96309
1997-06-30	34.87	35.16	34.87	35.14	262824
1997-07-01	35.27	36.04	35.27	35.95	182118
1997-07-02	36.00	36.48	35.95	36.48	114309
1997-07-03	36.83	36.83	36.73	36.75	63906
1997-07-07	36.66	37.14	36.66	36.98	67506
1997-07-08	36.98	37.31	36.98	37.31	92409
1997-07-09	37.33	37.45	37.29	37.33	173115
1997-07-10	37.33	37.54	37.33	37.43	151815
1997-07-11	37.43	37.70	37.43	37.70	53103
1997-07-14	37.70	37.83	37.70	37.83	58206
1997-07-15	37.83	38.00	37.81	37.89	284427
1997-07-16	37.93	38.87	37.93	38.83	236724
1997-07-17	38.83	39.06	38.83	39.04	108909
1997-07-18	39.08	39.08	38.75	38.77	81906
1997-07-21	38.66	38.66	38.43	38.45	59406
1997-07-22	38.45	38.50	38.25	38.50	125412
1997-07-23	38.75	39.08	38.75	38.83	183618
1997-07-24	39.00	39.08	38.62	38.64	204618
1997-07-25	38.16	38.52	38.16	38.43	87009
1997-07-28	38.45	38.48	38.29	38.33	193818
1997-07-29	38.41	38.95	38.41	38.95	68706
1997-07-30	39.12	39.70	39.12	39.33	101109
1997-07-31	39.41	39.58	39.25	39.58	139812
1997-08-01	39.60	39.60	39.25	39.27	10800
1997-08-04	39.20	39.20	39.14	39.20	15000
1997-08-05	39.20	39.23	39.00	39.00	26103
1997-08-06	38.91	39.04	38.41	38.95	171015
1997-08-07	39.00	39.00	38.50	38.50	175218
1997-08-08	38.20	38.23	37.00	37.00	131112
1997-08-11	37.12	37.50	37.12	37.50	43203
1997-08-12	37.41	37.50	36.66	36.66	54903
1997-08-13	36.83	36.83	36.50	36.56	120612
1997-08-14	36.66	37.00	36.54	37.00	234321
1997-08-15	36.95	37.20	36.95	37.20	37503
1997-08-18	37.04	37.20	36.66	36.73	124512
1997-08-19	36.81	37.29	36.81	37.29	28203
1997-08-20	37.29	37.87	37.23	37.87	89709
1997-08-21	37.87	38.00	37.87	37.91	64206
1997-08-22	37.91	37.91	37.75	37.79	21300
1997-08-25	37.81	37.95	37.73	37.91	82506
1997-08-26	37.75	37.77	37.66	37.75	76506
1997-08-27	37.75	37.87	37.75	37.87	88209
1997-08-28	37.87	37.87	37.77	37.83	62106
1997-08-29	37.70	37.81	37.70	37.81	31203
1997-09-02	37.73	38.56	37.73	38.54	33303
1997-09-03	38.54	38.60	38.37	38.60	33003
1997-09-04	38.52	38.66	38.33	38.58	21900
1997-09-05	38.41	38.79	38.41	38.70	39903
1997-09-08	38.87	39.06	38.87	39.06	25803
1997-09-09	39.06	39.23	38.93	38.93	41103
1997-09-10	39.00	39.00	38.70	38.70	8700
1997-09-11	38.66	38.66	38.25	38.25	18000
1997-09-12	38.25	38.68	38.25	38.68	39903
1997-09-15	38.37	39.29	38.37	39.29	50703
1997-09-16	40.00	42.47	40.00	42.37	273027
1997-09-17	42.39	42.66	41.93	42.45	103809
1997-09-18	42.37	42.66	42.37	42.64	19200
1997-09-19	42.47	42.68	42.47	42.62	30003
1997-09-22	42.62	43.33	42.50	43.33	153315
1997-09-23	43.33	43.45	43.18	43.33	92409
1997-09-24	43.33	43.45	42.95	42.95	41703
1997-09-25	42.85	42.93	42.62	42.62	12600
1997-09-26	42.64	42.64	42.00	42.33	328233
1997-09-29	42.66	42.66	42.41	42.41	50703
1997-09-30	42.50	42.50	42.20	42.31	125712
1997-10-01	42.39	42.66	42.39	42.58	330633
1997-10-02	42.58	42.75	42.52	42.68	94209
1997-10-03	42.68	44.08	42.68	43.91	316530
1997-10-06	43.89	44.00	43.66	43.83	111609
1997-10-07	43.83	44.00	43.66	43.79	123012
1997-10-08	43.75	43.75	42.79	42.79	76806
1997-10-09	42.70	42.70	42.20	42.33	113109
1997-10-10	42.50	42.54	42.43	42.47	161715
1997-10-13	42.54	42.54	42.43	42.47	67206
1997-10-14	42.62	42.75	42.47	42.62	173415
1997-10-15	42.54	42.54	42.35	42.41	40803
1997-10-16	42.50	42.87	42.50	42.70	104409
1997-10-17	42.54	42.70	42.45	42.45	90909
1997-10-20	42.37	42.66	42.37	42.66	56406
1997-10-21	42.66	42.72	42.58	42.66	78906
1997-10-22	42.66	42.66	42.50	42.56	210021
1997-10-23	42.39	42.45	40.64	42.39	332733
1997-10-24	42.22	42.31	42.00	42.02	83106
1997-10-27	41.93	41.97	40.87	40.87	64806
1997-10-28	40.33	41.06	36.66	41.06	156915
1997-10-29	41.06	41.95	41.06	41.58	129012
1997-10-30	41.66	41.79	40.87	41.04	75606
1997-10-31	40.91	41.58	40.91	41.35	81606
1997-11-03	41.43	41.83	41.43	41.70	64206
1997-11-04	41.66	41.81	41.64	41.66	86409
1997-11-05	41.66	41.66	41.41	41.43	51903
1997-11-06	41.43	41.43	40.66	40.66	43203
1997-11-07	40.66	40.73	40.08	40.50	50403
1997-11-10	40.50	40.60	40.50	40.60	16800
1997-11-11	40.52	40.56	40.20	40.33	65106
1997-11-12	40.29	40.29	39.48	39.70	192318
1997-11-13	39.68	39.87	39.25	39.83	134112
1997-11-14	39.75	40.06	39.37	40.02	42903
1997-11-17	40.10	40.79	39.93	40.68	47103
1997-11-18	40.77	40.77	40.33	40.50	38703
1997-11-19	40.58	40.98	40.50	40.98	71106
1997-11-20	41.06	41.41	40.98	41.08	55506
1997-11-21	41.16	41.23	41.08	41.14	9600
1997-11-24	41.27	41.33	40.98	40.98	48903
1997-11-25	40.62	41.00	40.58	40.95	184518
1997-11-26	40.91	41.08	40.75	41.08	31203
1997-11-28	41.00	41.00	40.83	40.83	10800
1997-12-01	40.89	42.91	40.89	42.83	234321
1997-12-02	43.20	43.20	42.91	43.00	310530
1997-12-03	43.00	43.20	43.00	43.14	11700
1997-12-04	43.06	43.12	42.52	42.52	80406
1997-12-05	42.56	42.85	42.52	42.83	50103
1997-12-08	42.81	43.00	42.72	42.72	108609
1997-12-09	42.66	42.66	41.91	42.04	71106
1997-12-10	42.16	42.33	41.58	41.64	85209
1997-12-11	41.66	41.66	40.87	41.08	41103
1997-12-12	41.08	41.83	41.08	41.58	60006
1997-12-15	41.62	42.00	41.58	41.91	102009
1997-12-16	42.33	42.66	42.25	42.25	63306
1997-12-17	42.25	42.25	41.72	41.97	57906
1997-12-18	42.06	42.06	41.66	41.79	64506
1997-12-19	41.33	41.33	40.58	41.31	59706
1997-12-22	41.62	41.83	41.48	41.75	53703
1997-12-23	41.77	41.77	41.66	41.68	44703
1997-12-24	41.68	41.87	41.68	41.79	49803
1997-12-26	41.81	41.81	41.75	41.79	8100
1997-12-29	42.02	42.02	41.77	41.95	45603
1997-12-30	42.37	42.91	42.37	42.91	22500
1997-12-31	43.00	43.00	42.58	42.58	31803
1998-01-02	42.41	42.66	42.33	42.66	26103
1998-01-05	42.58	42.85	42.58	42.83	105309
1998-01-06	42.68	44.14	42.68	43.97	94209
1998-01-07	43.83	43.95	43.20	43.20	72006
1998-01-08	43.22	43.56	43.22	43.33	47103
1998-01-09	43.16	43.16	42.41	42.45	102009
1998-01-12	42.33	43.33	42.06	43.18	177318
1998-01-13	43.10	43.97	43.10	43.97	48603
1998-01-14	43.97	44.56	43.95	44.50	86709
1998-01-15	44.52	44.52	43.70	43.81	45903
1998-01-16	43.83	44.33	43.83	44.20	75906
1998-01-20	44.29	44.50	44.25	44.50	92409
1998-01-21	44.50	44.50	43.33	43.89	60006
1998-01-22	43.89	44.00	43.58	43.87	67206
1998-01-23	43.81	43.95	43.58	43.79	111609
1998-01-26	43.87	44.25	43.81	44.12	76506
1998-01-27	44.12	44.16	43.91	44.08	78606
1998-01-28	44.20	45.04	44.20	45.04	42003
1998-01-29	45.04	45.31	44.66	44.83	96909
1998-01-30	44.83	45.16	44.37	44.54	69006
1998-02-02	44.66	44.93	44.66	44.93	36003
1998-02-03	44.97	44.97	44.66	44.83	28503
1998-02-04	44.83	44.85	44.66	44.75	121512
1998-02-05	44.75	44.95	44.45	44.87	146115
1998-02-06	44.87	44.91	44.66	44.81	78906
1998-02-09	45.00	45.14	44.91	44.91	80706
1998-02-10	44.87	45.16	44.87	45.08	16200
1998-02-11	45.00	45.12	44.93	45.02	38703
1998-02-12	45.00	45.22	44.77	45.20	118512
1998-02-13	45.20	45.20	44.35	44.37	73506
1998-02-17	44.37	45.04	44.37	44.89	49803
1998-02-18	45.00	46.50	45.00	46.50	154215
1998-02-19	46.33	46.33	45.66	45.66	114609
1998-02-20	45.83	46.41	45.83	46.31	96009
1998-02-23	46.70	47.00	46.64	46.77	76506
1998-02-24	46.70	46.70	46.33	46.62	56706
1998-02-25	46.64	47.66	46.64	47.35	84906
1998-02-26	47.45	47.68	47.45	47.68	92709
1998-02-27	47.58	48.16	47.47	47.97	46803
1998-03-02	47.97	48.08	47.87	48.08	82806
1998-03-03	48.04	48.56	48.04	48.54	107109
1998-03-04	48.50	48.50	48.00	48.12	62706
1998-03-05	48.00	48.00	47.10	47.20	129912
1998-03-06	47.33	49.25	47.33	49.25	163815
1998-03-09	49.12	49.99	49.12	49.25	83706
1998-03-10	49.33	49.66	49.33	49.56	21300
1998-03-11	49.56	49.75	49.35	49.75	34203
1998-03-12	49.83	50.20	49.83	49.99	48603
1998-03-13	50.08	50.16	49.75	49.95	50403
1998-03-16	49.95	50.70	49.95	50.68	28503
1998-03-17	50.70	50.99	50.60	50.72	200118
1998-03-18	50.68	50.70	50.35	50.43	18300
1998-03-19	50.43	50.43	50.02	50.16	29103
1998-03-20	50.16	50.20	49.66	49.66	48903
1998-03-23	49.58	49.75	49.39	49.56	45003
1998-03-24	49.58	49.79	49.58	49.77	44103
1998-03-25	49.83	49.83	49.37	49.64	35403
1998-03-26	49.58	49.58	49.20	49.58	127512
1998-03-27	49.66	49.75	49.45	49.45	25803
1998-03-30	49.58	49.58	48.41	48.77	64506
1998-03-31	48.77	50.12	48.77	49.99	45003
1998-04-01	49.91	49.91	49.39	49.64	59106
1998-04-02	49.68	50.33	49.52	50.33	46503
1998-04-03	50.33	51.16	50.33	50.95	51903
1998-04-06	50.83	51.49	50.83	51.49	116112
1998-04-07	51.33	51.41	51.08	51.35	89409
1998-04-08	51.35	51.39	51.16	51.16	73506
1998-04-09	51.12	51.83	51.08	51.74	94509
1998-04-13	51.72	51.72	50.99	51.31	80406
1998-04-14	51.33	51.83	51.33	51.79	36303
1998-04-15	51.91	52.43	51.83	52.29	36003
1998-04-16	52.29	52.41	52.14	52.29	75606
1998-04-17	52.24	52.60	52.08	52.58	43203
1998-04-20	52.74	52.91	52.66	52.85	96609
1998-04-21	52.83	53.31	52.83	53.16	327333
1998-04-22	53.16	53.29	52.91	52.91	18300
1998-04-23	52.85	52.87	51.08	51.35	68106
1998-04-24	51.41	51.43	50.79	50.85	27303
1998-04-27	50.70	50.70	49.29	49.33	127512
1998-04-28	48.91	49.54	48.83	49.37	82506
1998-04-29	49.29	49.33	48.89	49.16	95409
1998-04-30	49.16	49.47	49.16	49.31	117012
1998-05-01	49.41	49.47	49.00	49.47	98709
1998-05-04	49.47	49.66	49.25	49.47	60606
1998-05-05	49.41	49.41	48.62	48.66	70806
1998-05-06	48.83	50.33	48.35	50.33	297630
1998-05-07	50.49	50.49	49.66	49.66	72306
1998-05-08	49.66	50.24	49.66	49.83	98109
1998-05-11	49.91	50.37	49.81	49.83	26703
1998-05-12	49.75	49.99	49.58	49.66	34503
1998-05-13	49.68	49.77	49.00	49.00	72906
1998-05-14	48.91	48.91	48.33	48.54	133812
1998-05-15	48.54	48.66	48.54	48.58	95109
1998-05-18	48.60	48.62	48.20	48.41	75606
1998-05-19	48.50	48.87	48.47	48.79	39903
1998-05-20	48.85	49.27	48.85	49.27	46203
1998-05-21	49.33	49.75	49.29	49.66	88209
1998-05-22	49.79	51.29	49.75	51.06	161415
1998-05-26	51.06	51.06	50.83	50.83	75606
1998-05-27	50.66	50.66	49.14	49.91	143412
1998-05-28	49.75	50.66	49.75	50.20	83106
1998-05-29	50.16	50.41	50.04	50.41	80706
1998-06-01	50.24	50.54	49.99	50.33	84606
1998-06-02	50.50	50.50	49.69	49.88	62500
1998-06-03	50.00	50.00	48.50	48.63	100300
1998-06-04	48.63	48.63	48.25	48.56	73600
1998-06-05	48.56	49.25	48.50	49.06	78200
1998-06-08	49.00	49.06	48.81	48.88	140500
1998-06-09	48.81	49.00	48.63	48.75	25900
1998-06-10	48.75	48.75	48.00	48.19	60200
1998-06-11	48.19	48.44	47.81	48.38	60800
1998-06-12	48.38	48.38	47.06	48.00	116300
1998-06-15	47.25	47.63	46.25	46.25	66000
1998-06-16	45.50	46.56	45.50	46.31	73000
1998-06-17	46.56	47.44	46.56	47.06	196600
1998-06-18	47.00	47.06	46.69	46.81	85400
1998-06-19	46.75	46.94	46.19	46.25	77500
1998-06-22	46.38	46.94	46.38	46.50	97100
1998-06-23	46.69	46.69	45.75	45.75	71700
1998-06-24	45.88	46.75	45.88	46.44	67700
1998-06-25	46.50	46.94	46.50	46.75	170600
1998-06-26	46.50	46.56	46.13	46.44	40000
1998-06-29	46.25	46.63	46.06	46.63	21800
1998-06-30	46.63	46.63	46.19	46.56	21500
1998-07-01	46.31	46.63	45.63	46.50	73600
1998-07-02	46.56	46.56	45.81	46.38	98100
1998-07-06	46.56	46.88	46.25	46.88	153400
1998-07-07	46.94	47.00	46.63	46.69	114200
1998-07-08	46.75	46.88	46.00	46.13	98300
1998-07-09	46.06	46.56	45.81	46.50	69400
1998-07-10	46.50	46.63	45.75	45.94	37200
1998-07-13	45.69	45.88	45.44	45.81	30200
1998-07-14	45.81	45.94	45.56	45.94	32500
1998-07-15	46.06	46.06	45.25	45.44	45400
1998-07-16	45.88	45.88	45.25	45.38	47600
1998-07-17	45.38	45.38	44.63	44.81	50300
1998-07-20	44.25	44.44	43.81	44.44	76100
1998-07-21	44.44	44.44	43.75	43.81	319800
1998-07-22	43.81	43.88	42.13	42.94	60200
1998-07-23	42.94	42.94	41.56	41.81	21900
1998-07-24	42.13	42.13	41.69	41.69	79400
1998-07-27	41.50	41.69	41.19	41.19	119800
1998-07-28	41.13	41.38	40.13	40.94	36700
1998-07-29	40.81	40.88	40.38	40.75	204700
1998-07-30	40.56	40.94	40.25	40.50	87900
1998-07-31	41.00	41.00	39.63	39.63	122900
1998-08-03	39.63	39.88	39.38	39.38	84200
1998-08-04	39.25	39.38	37.56	37.75	51800
1998-08-05	38.00	39.88	37.88	38.38	156700
1998-08-06	38.50	38.88	38.25	38.50	67100
1998-08-07	38.75	39.81	38.75	39.50	166800
1998-08-10	39.38	39.56	38.38	38.44	56300
1998-08-11	38.56	38.94	38.00	38.69	112700
1998-08-12	38.81	39.88	38.81	39.81	151900
1998-08-13	39.81	39.81	39.00	39.13	86300
1998-08-14	39.31	40.13	39.25	39.81	123100
1998-08-17	39.88	40.63	39.69	40.25	82100
1998-08-18	40.38	40.63	40.13	40.56	86400
1998-08-19	40.75	42.00	40.75	41.13	107800
1998-08-20	41.19	42.13	41.19	41.56	126500
1998-08-21	41.31	41.31	40.00	40.50	112400
1998-08-24	40.25	41.13	40.25	40.56	77600
1998-08-25	40.50	40.94	40.25	40.25	113600
1998-08-26	40.00	40.00	39.38	39.63	207200
1998-08-27	39.63	39.63	38.00	38.38	82500
1998-08-28	38.38	38.63	37.50	37.50	131400
1998-08-31	37.50	37.75	36.63	36.63	165100
1998-09-01	36.69	37.00	35.13	36.44	262600
1998-09-02	36.31	37.13	36.13	36.50	118400
1998-09-03	36.13	36.75	36.13	36.69	124500
1998-09-04	36.69	37.56	36.69	37.38	134600
1998-09-08	37.44	38.94	37.44	38.69	428200
1998-09-09	38.75	38.75	37.25	37.38	138000
1998-09-10	37.00	37.31	36.88	37.31	123900
1998-09-11	37.44	38.88	37.44	38.19	243300
1998-09-14	38.44	39.19	38.44	38.44	230400
1998-09-15	38.44	38.75	38.00	38.69	115500
1998-09-16	38.50	40.56	38.50	40.50	213800
1998-09-17	40.38	40.38	39.88	40.06	234400
1998-09-18	40.00	40.25	39.88	40.13	54000
1998-09-21	40.06	40.25	39.75	40.13	109500
1998-09-22	40.38	41.13	40.31	40.38	166900
1998-09-23	40.63	40.63	39.94	39.94	144700
1998-09-24	39.38	40.19	39.38	39.50	242500
1998-09-25	39.00	39.50	38.81	39.13	43800
1998-09-28	39.00	39.38	38.88	39.00	117200
1998-09-29	38.88	38.94	38.69	38.75	85400
1998-09-30	38.63	38.88	37.50	37.50	309800
1998-10-01	37.38	37.38	36.75	36.94	107900
1998-10-02	36.94	37.13	36.50	36.75	202800
1998-10-05	36.75	37.00	35.94	36.44	80100
1998-10-06	36.56	38.00	36.56	37.00	94600
1998-10-07	37.13	37.13	35.13	35.19	118500
1998-10-08	35.06	35.31	34.50	35.31	658900
1998-10-09	34.94	36.50	34.50	36.44	108400
1998-10-12	37.00	37.50	36.88	37.13	21700
1998-10-13	37.06	37.44	36.81	36.81	50800
1998-10-14	36.94	37.13	36.81	37.06	34600
1998-10-15	37.06	39.38	37.06	39.00	58300
1998-10-16	39.06	39.81	39.00	39.44	50600
1998-10-19	39.38	40.81	39.38	40.38	56300
1998-10-20	40.56	41.44	40.56	41.25	66200
1998-10-21	41.31	41.44	40.50	40.50	14800
1998-10-22	40.56	40.56	39.88	39.88	27900
1998-10-23	39.88	40.13	39.63	39.63	11700
1998-10-26	39.38	39.44	39.25	39.25	4000
1998-10-27	39.13	39.38	39.13	39.19	6500
1998-10-28	39.25	39.56	39.06	39.44	33100
1998-10-29	39.44	40.63	39.44	40.63	113700
1998-10-30	41.00	41.75	41.00	41.63	70400
1998-11-02	42.25	42.88	41.69	41.94	62500
1998-11-03	42.00	42.81	42.00	42.50	38500
1998-11-04	42.50	43.50	42.38	43.25	164000
1998-11-05	43.13	44.13	42.88	43.81	50400
1998-11-06	43.69	44.00	43.63	43.88	46000
1998-11-09	43.88	44.19	43.56	44.06	39900
1998-11-10	43.94	44.31	43.63	44.31	52000
1998-11-11	44.19	44.44	43.88	43.88	22300
1998-11-12	43.88	43.88	43.50	43.56	32700
1998-11-13	43.31	43.69	43.13	43.69	29200
1998-11-16	43.69	44.00	43.44	44.00	56300
1998-11-17	44.00	44.63	43.81	44.63	80200
1998-11-18	44.63	44.63	44.31	44.31	11900
1998-11-19	44.31	44.69	44.31	44.50	22500
1998-11-20	44.56	44.69	44.06	44.25	122700
1998-11-23	44.25	44.63	43.56	44.63	209500
1998-11-24	44.63	44.63	44.13	44.19	66200
1998-11-25	44.31	44.31	43.25	43.31	47700
1998-11-27	43.25	43.44	43.06	43.06	35100
1998-11-30	43.19	43.69	42.75	42.75	20400
1998-12-01	42.50	42.94	42.31	42.69	63500
1998-12-02	42.81	42.81	40.69	41.38	275700
1998-12-03	41.63	41.75	41.31	41.38	115000
1998-12-04	41.44	41.44	41.13	41.38	76800
1998-12-07	41.31	41.38	40.44	40.94	217300
1998-12-08	41.00	41.00	40.06	40.50	53200
1998-12-09	40.44	40.50	39.56	40.06	49700
1998-12-10	40.06	40.06	39.56	39.56	39700
1998-12-11	39.31	39.50	38.69	38.75	84500
1998-12-14	38.75	38.75	37.63	37.63	152900
1998-12-15	37.63	38.56	37.63	38.50	120800
1998-12-16	38.56	38.94	38.56	38.75	30200
1998-12-17	38.75	39.19	38.50	38.94	32900
1998-12-18	38.94	39.13	38.75	38.88	63500
1998-12-21	39.00	39.38	39.00	39.38	20500
1998-12-22	39.00	39.38	38.38	38.38	100200
1998-12-23	38.63	39.19	38.25	38.56	51900
1998-12-24	38.81	39.00	38.50	38.88	21900
1998-12-28	39.00	39.19	38.00	38.00	38300
1998-12-29	37.88	38.56	37.50	38.44	41100
1998-12-30	38.50	39.63	38.44	39.31	76400
1998-12-31	39.25	41.00	39.25	40.25	78500
1999-01-04	40.38	40.50	40.00	40.38	56800
1999-01-05	40.38	41.00	40.25	40.38	31700
1999-01-06	40.63	40.63	40.31	40.44	49900
1999-01-07	40.19	40.31	40.00	40.13	24000
1999-01-08	40.13	40.38	40.13	40.31	14300
1999-01-11	40.25	40.25	39.88	39.94	58200
1999-01-12	39.88	40.06	39.25	39.25	71000
1999-01-13	38.63	39.13	38.44	39.13	136900
1999-01-14	39.00	39.00	38.25	38.50	79300
1999-01-15	38.50	38.56	38.19	38.50	60700
1999-01-19	37.75	38.25	36.63	37.94	107200
1999-01-20	38.19	38.19	36.94	36.94	34100
1999-01-21	36.94	37.00	35.81	35.81	56800
1999-01-22	36.38	36.63	35.63	35.63	80200
1999-01-25	35.75	35.88	35.25	35.25	41700
1999-01-26	35.38	35.56	35.31	35.31	72700
1999-01-27	35.25	35.38	34.94	34.94	67500
1999-01-28	34.94	35.25	34.88	35.19	39000
1999-01-29	35.63	35.63	35.19	35.19	53700
1999-02-01	35.19	35.44	35.13	35.31	35400
1999-02-02	35.06	35.06	34.13	34.50	66000
1999-02-03	34.50	34.56	34.00	34.31	62400
1999-02-04	34.38	35.31	34.38	35.25	96500
1999-02-05	35.38	35.50	34.97	35.25	177100
1999-02-08	35.94	36.75	35.44	35.50	89300
1999-02-09	35.50	35.50	34.94	35.00	48000
1999-02-10	34.25	34.63	33.38	33.38	153400
1999-02-11	33.13	34.56	33.00	34.00	204300
1999-02-12	33.88	33.94	33.25	33.31	101800
1999-02-16	33.56	33.75	33.38	33.69	122500
1999-02-17	33.94	34.19	33.69	33.69	86400
1999-02-18	34.13	34.31	33.31	33.50	127900
1999-02-19	33.50	33.88	33.50	33.69	35100
1999-02-22	33.50	34.19	33.50	34.19	150000
1999-02-23	34.38	34.38	33.75	33.94	86500
1999-02-24	34.19	34.44	33.75	33.81	140900
1999-02-25	33.69	34.38	33.69	34.25	88500
1999-02-26	34.13	34.19	33.94	33.94	52600
1999-03-01	34.00	34.13	33.88	34.13	66800
1999-03-02	34.19	35.00	33.94	35.00	143200
1999-03-03	34.50	35.13	33.75	33.75	251800
1999-03-04	34.00	34.75	33.38	34.19	261500
1999-03-05	34.44	35.69	34.31	35.31	312800
1999-03-08	35.31	39.75	35.00	38.19	951700
1999-03-09	38.00	38.44	36.13	37.69	327800
1999-03-10	37.56	38.25	36.63	38.00	252000
1999-03-11	37.75	38.00	37.00	37.94	164400
1999-03-12	37.69	38.50	37.31	38.13	141900
1999-03-15	37.88	38.63	37.38	38.44	168000
1999-03-16	38.19	38.44	37.56	37.69	100500
1999-03-17	37.44	37.75	37.25	37.31	137100
1999-03-18	36.81	37.50	36.81	37.06	58700
1999-03-19	37.31	37.63	37.06	37.50	129100
1999-03-22	37.50	38.50	37.50	37.81	95300
1999-03-23	37.56	37.69	37.00	37.00	118500
1999-03-24	36.25	37.81	36.25	37.75	190600
1999-03-25	37.63	38.50	37.63	38.31	137000
1999-03-26	38.06	38.25	38.00	38.13	118900
1999-03-29	38.50	39.25	38.31	38.31	127800
1999-03-30	38.06	38.31	37.56	37.81	118000
1999-03-31	37.81	38.81	37.75	38.81	222600
1999-04-01	38.75	38.75	37.56	37.81	80700
1999-04-05	37.94	38.38	37.13	37.94	393400
1999-04-06	37.38	37.38	37.00	37.06	113700
1999-04-07	37.13	37.44	36.31	36.31	79000
1999-04-08	36.31	36.31	35.88	36.19	52200
1999-04-09	36.13	36.13	35.63	35.69	186000
1999-04-12	35.44	35.56	35.06	35.44	438700
1999-04-13	35.69	35.88	35.13	35.88	484100
1999-04-14	36.00	36.19	35.63	35.63	54100
1999-04-15	35.50	37.38	35.50	37.19	165800
1999-04-16	37.44	37.44	36.38	36.50	57000
1999-04-19	37.50	38.38	37.06	37.31	139600
1999-04-20	38.50	38.75	38.00	38.50	172900
1999-04-21	39.50	39.75	38.75	39.69	245000
1999-04-22	40.25	41.00	40.13	40.75	189100
1999-04-23	41.00	42.25	41.00	41.75	268300
1999-04-26	42.50	42.50	40.56	40.75	167700
1999-04-27	40.56	42.00	40.56	42.00	100100
1999-04-28	41.94	42.00	41.44	41.56	72900
1999-04-29	41.56	41.75	40.63	40.69	130300
1999-04-30	40.94	41.94	40.38	40.81	70100
1999-05-03	41.00	41.25	40.88	41.06	129500
1999-05-04	41.06	41.88	41.00	41.69	102000
1999-05-05	41.50	41.50	40.56	41.06	178700
1999-05-06	41.19	41.44	40.63	41.13	99100
1999-05-07	41.06	42.94	40.88	42.44	229000
1999-05-10	42.44	42.50	42.13	42.50	73200
1999-05-11	42.50	43.63	42.50	43.19	85100
1999-05-12	43.19	43.44	42.63	43.38	65700
1999-05-13	43.38	44.63	43.25	44.25	125400
1999-05-14	43.50	44.00	43.13	43.13	118900
1999-05-17	43.13	43.38	43.00	43.31	110400
1999-05-18	43.56	43.69	43.00	43.00	72500
1999-05-19	43.25	43.81	43.25	43.56	53200
1999-05-20	43.63	45.31	43.63	45.31	258700
1999-05-21	45.25	45.31	44.63	44.63	228800
1999-05-24	44.75	44.88	44.00	44.00	106600
1999-05-25	44.00	44.06	43.50	43.63	61600
1999-05-26	43.88	43.94	43.38	43.69	105400
1999-05-27	43.63	43.63	42.88	42.94	46500
1999-05-28	43.13	43.63	43.06	43.44	49400
1999-06-01	43.69	43.69	42.69	42.94	69000
1999-06-02	42.94	43.00	42.75	43.00	38600
1999-06-03	42.94	43.13	42.75	42.81	34300
1999-06-04	43.00	43.00	42.44	42.63	97800
1999-06-07	42.75	43.00	42.50	42.94	56400
1999-06-08	43.00	43.50	42.81	42.81	87400
1999-06-09	42.94	43.25	42.19	42.44	100400
1999-06-10	42.25	42.25	41.38	41.56	118800
1999-06-11	41.69	41.75	40.75	40.81	132700
1999-06-14	40.81	41.19	40.81	40.81	169000
1999-06-15	41.13	41.38	41.00	41.00	119100
1999-06-16	41.13	41.44	41.00	41.19	53400
1999-06-17	41.25	41.25	41.00	41.06	36300
1999-06-18	40.94	41.44	40.88	41.31	90200
1999-06-21	41.19	41.75	41.19	41.75	110200
1999-06-22	41.50	41.50	41.13	41.44	32700
1999-06-23	41.25	41.25	40.75	40.81	27600
1999-06-24	40.94	41.00	40.13	41.00	80600
1999-06-25	40.88	40.88	40.13	40.25	53100
1999-06-28	40.38	40.50	40.25	40.31	40400
1999-06-29	40.50	41.00	40.25	40.44	84200
1999-06-30	40.56	40.56	40.13	40.31	67600
1999-07-01	40.31	40.44	39.88	40.31	34000
1999-07-02	40.56	40.75	40.25	40.63	93700
1999-07-06	40.88	41.25	40.69	40.75	91500
1999-07-07	40.63	40.63	40.13	40.38	34800
1999-07-08	40.19	40.44	39.88	39.88	52900
1999-07-09	40.00	40.00	39.50	39.56	123100
1999-07-12	39.56	39.94	39.50	39.63	107100
1999-07-13	39.63	39.75	39.38	39.50	106600
1999-07-14	39.50	39.50	38.25	38.50	163100
1999-07-15	38.38	38.88	38.31	38.50	69600
1999-07-16	38.44	38.56	38.25	38.44	184600
1999-07-19	38.63	38.69	38.25	38.44	69900
1999-07-20	38.31	38.50	38.06	38.13	150900
1999-07-21	38.25	38.50	37.88	38.13	57500
1999-07-22	38.25	38.25	37.06	37.19	71900
1999-07-23	37.06	37.38	35.88	36.00	244800
1999-07-26	36.25	37.00	36.25	36.94	126600
1999-07-27	37.00	37.00	36.31	36.88	38700
1999-07-28	37.00	37.00	36.19	36.44	123000
1999-07-29	36.44	36.56	36.19	36.44	111500
1999-07-30	36.31	36.56	35.94	35.94	52500
1999-08-02	36.06	36.50	36.00	36.06	45500
1999-08-03	36.13	36.13	35.50	35.69	58100
1999-08-04	35.69	35.88	35.06	35.06	111500
1999-08-05	35.19	35.44	34.75	35.31	66500
1999-08-06	35.06	35.44	34.94	35.00	69200
1999-08-09	35.25	35.75	35.00	35.38	82900
1999-08-10	35.38	36.00	35.38	35.88	96400
1999-08-11	36.06	36.75	36.06	36.56	124800
1999-08-12	36.56	37.38	36.56	36.88	98100
1999-08-13	36.88	37.38	36.88	37.00	70500
1999-08-16	36.75	36.75	36.31	36.38	15500
1999-08-17	36.56	37.13	36.56	37.06	89000
1999-08-18	36.88	37.13	36.69	37.13	146400
1999-08-19	37.00	37.06	36.63	36.75	30800
1999-08-20	36.88	37.69	36.88	37.50	91600
1999-08-23	37.50	37.69	37.50	37.56	43900
1999-08-24	37.56	37.63	37.44	37.56	77000
1999-08-25	37.38	37.56	37.19	37.50	60700
1999-08-26	37.63	37.63	37.00	37.06	56200
1999-08-27	36.88	37.50	36.88	37.31	43300
1999-08-30	37.25	37.25	36.44	36.56	38900
1999-08-31	36.56	36.75	36.25	36.38	36200
1999-09-01	36.44	36.75	35.94	36.75	66700
1999-09-02	36.69	36.69	36.44	36.50	55300
1999-09-03	36.75	37.56	36.75	37.56	40700
1999-09-07	37.56	38.13	37.56	37.94	182200
1999-09-08	37.88	37.88	37.63	37.75	73300
1999-09-09	37.50	37.56	36.38	36.50	61400
1999-09-10	36.25	36.63	36.00	36.44	123800
1999-09-13	36.44	36.56	36.19	36.25	22300
1999-09-14	36.25	36.25	35.69	35.81	51500
1999-09-15	35.81	36.63	35.81	36.56	69000
1999-09-16	36.63	36.63	36.00	36.00	44700
1999-09-17	35.88	36.00	35.63	35.69	79500
1999-09-20	35.63	35.63	35.31	35.38	90100
1999-09-21	35.31	35.50	34.88	35.44	66800
1999-09-22	35.38	35.38	34.81	34.94	324700
1999-09-23	35.00	35.63	35.00	35.44	75000
1999-09-24	35.31	35.31	34.63	34.81	31400
1999-09-27	34.50	35.38	34.50	35.38	68700
1999-09-28	35.38	35.38	34.31	34.75	67200
1999-09-29	34.63	35.38	34.63	35.00	52400
1999-09-30	35.06	35.06	34.75	35.00	109000
1999-10-01	34.94	35.00	34.38	34.44	98600
1999-10-04	34.38	35.31	34.19	35.25	104100
1999-10-05	35.31	35.63	35.19	35.19	68200
1999-10-06	35.44	36.13	35.38	35.56	43900
1999-10-07	35.75	35.75	34.75	34.75	38800
1999-10-08	34.81	35.25	34.81	35.25	21000
1999-10-11	35.44	35.44	34.75	34.75	23700
1999-10-12	35.00	35.00	34.00	34.50	1071600
1999-10-13	34.56	35.00	34.31	35.00	118700
1999-10-14	34.94	35.00	34.63	34.94	38700
1999-10-15	34.75	34.75	34.13	34.19	29500
1999-10-18	34.19	34.25	34.00	34.06	57300
1999-10-19	34.25	34.75	34.25	34.31	35200
1999-10-20	34.31	34.50	34.13	34.25	31000
1999-10-21	34.13	34.31	33.94	33.94	48600
1999-10-22	34.19	37.00	34.19	36.50	164500
1999-10-25	36.56	36.63	35.50	36.25	97900
1999-10-26	36.50	36.50	35.50	35.63	124900
1999-10-27	35.50	35.81	34.00	35.81	119500
1999-10-28	36.06	37.38	36.06	36.69	104700
1999-10-29	36.94	37.25	36.75	37.25	257000
1999-11-01	37.25	37.81	36.75	36.81	203400
1999-11-02	37.00	37.25	37.00	37.13	66200
1999-11-03	37.50	37.94	36.75	36.81	62500
1999-11-04	36.81	37.94	36.38	37.69	134600
1999-11-05	37.63	39.13	37.63	38.94	93500
1999-11-08	38.94	39.19	38.63	38.63	106200
1999-11-09	39.00	39.38	38.19	39.13	157200
1999-11-10	39.13	40.06	39.06	39.50	219200
1999-11-11	39.50	40.44	39.50	40.19	199400
1999-11-12	40.44	40.56	40.19	40.31	70900
1999-11-15	40.25	40.38	40.06	40.13	56100
1999-11-16	40.06	40.88	39.88	40.69	129100
1999-11-17	40.50	40.81	40.38	40.56	62500
1999-11-18	40.44	40.75	39.88	39.94	53900
1999-11-19	39.94	40.06	39.50	39.88	109100
1999-11-22	39.75	39.88	39.38	39.50	82900
1999-11-23	39.44	39.75	39.19	39.38	38700
1999-11-24	39.38	39.38	39.00	39.31	30500
1999-11-26	39.25	39.25	39.19	39.25	25700
1999-11-29	39.25	39.25	38.38	38.56	52800
1999-11-30	38.56	39.00	38.56	39.00	83700
1999-12-01	39.13	40.50	39.13	40.50	120200
1999-12-02	40.38	41.13	40.19	41.06	120100
1999-12-03	41.00	42.13	40.88	41.63	156600
1999-12-06	41.88	41.88	41.00	41.06	38400
1999-12-07	40.81	40.88	39.50	39.50	55600
1999-12-08	40.44	40.50	39.44	39.88	62500
1999-12-09	39.94	39.94	39.00	39.75	72600
1999-12-10	39.94	40.19	39.88	40.00	77900
1999-12-13	40.13	40.13	39.50	39.94	68700
1999-12-14	39.75	39.94	39.31	39.31	66400
1999-12-15	39.38	39.63	39.06	39.31	51900
1999-12-16	39.25	39.31	38.88	39.00	34700
1999-12-17	39.19	39.38	38.63	39.13	53700
1999-12-20	39.19	39.38	38.56	38.75	34100
1999-12-21	38.63	39.44	38.25	39.44	68700
1999-12-22	39.44	39.50	39.19	39.25	82500
1999-12-23	39.44	39.88	39.31	39.38	87200
1999-12-27	39.44	39.44	38.94	39.25	89600
1999-12-28	39.13	39.19	38.00	38.31	92500
1999-12-29	38.19	38.88	38.00	38.88	48500
1999-12-30	38.88	38.88	38.25	38.63	49200
1999-12-31	38.50	39.06	38.38	38.94	14500
2000-01-03	39.13	39.13	37.38	37.81	53100
2000-01-04	37.81	37.94	36.63	36.63	32200
2000-01-05	36.81	37.13	36.50	36.75	71300
2000-01-06	36.75	36.75	36.31	36.38	59700
2000-01-07	36.75	37.69	36.00	37.69	340800
2000-01-10	37.56	37.81	36.75	36.88	34300
2000-01-11	36.63	36.81	36.38	36.69	186000
2000-01-12	36.81	37.44	36.81	36.88	25400
2000-01-13	36.69	37.13	36.69	37.13	115000
2000-01-14	37.19	37.19	36.44	36.56	199900
2000-01-18	36.56	36.56	35.94	36.06	100600
2000-01-19	35.94	35.94	35.25	35.25	51600
2000-01-20	35.69	35.69	34.75	34.75	82900
2000-01-21	34.75	34.81	34.50	34.63	63800
2000-01-24	34.63	34.63	33.50	33.94	88300
2000-01-25	34.19	34.19	33.13	33.44	99700
2000-01-26	33.19	34.31	33.19	34.19	97800
2000-01-27	34.06	34.06	33.06	33.63	96600
2000-01-28	33.50	33.50	32.88	33.38	53200
2000-01-31	33.38	34.00	33.25	33.88	73800
2000-02-01	33.94	34.25	33.50	33.56	77000
2000-02-02	33.63	33.81	33.44	33.50	37100
2000-02-03	33.25	33.94	33.25	33.75	45900
2000-02-04	34.00	34.25	33.75	34.00	112200
2000-02-07	33.75	33.88	32.50	32.81	79600
2000-02-08	32.69	32.88	31.63	31.94	131000
2000-02-09	31.69	31.75	31.00	31.25	92300
2000-02-10	31.25	31.25	30.44	30.50	64600
2000-02-11	30.00	30.25	29.94	30.00	62200
2000-02-14	30.00	30.00	29.19	29.38	90200
2000-02-15	29.13	29.25	28.44	28.50	165400
2000-02-16	27.13	28.31	27.13	28.13	199700
2000-02-17	28.13	28.75	27.75	28.06	159500
2000-02-18	29.00	29.13	27.56	27.94	101300
2000-02-22	27.81	27.81	27.00	27.19	79400
2000-02-23	27.25	27.88	27.00	27.69	102500
2000-02-24	27.25	27.38	26.44	26.50	81300
2000-02-25	26.25	26.81	25.75	26.56	148200
2000-02-28	27.00	27.63	26.75	27.00	188600
2000-02-29	26.94	27.13	26.19	27.00	72700
2000-03-01	26.81	27.19	26.31	26.94	117000
2000-03-02	27.25	27.63	26.25	26.69	183000
2000-03-03	26.63	27.31	26.63	26.88	101300
2000-03-06	26.63	26.75	25.63	25.94	80000
2000-03-07	25.81	25.88	25.06	25.13	61900
2000-03-08	25.75	25.88	24.56	24.75	76100
2000-03-09	24.75	27.00	24.75	26.00	496400
2000-03-10	25.88	26.25	25.88	26.06	219400
2000-03-13	25.88	26.00	25.50	25.56	87900
2000-03-14	25.50	26.88	25.13	26.19	225900
2000-03-15	26.13	27.63	25.69	27.25	90200
2000-03-16	28.00	28.88	28.00	28.50	251300
2000-03-17	28.50	29.00	28.25	28.50	147900
2000-03-20	28.38	28.38	27.13	27.75	74000
2000-03-21	28.00	29.75	27.50	29.50	806500
2000-03-22	29.25	29.88	28.63	29.75	68700
2000-03-23	29.75	30.94	29.75	30.81	219600
2000-03-24	30.81	31.88	30.63	31.31	98700
2000-03-27	31.56	31.56	30.31	30.63	119500
2000-03-28	30.63	31.38	30.25	31.31	62200
2000-03-29	31.38	31.38	30.25	30.94	55200
2000-03-30	30.69	32.31	30.69	31.69	150200
2000-03-31	32.00	32.75	31.75	32.31	159300
2000-04-03	32.44	32.63	31.50	32.25	83200
2000-04-04	32.38	32.50	30.13	31.50	93100
2000-04-05	31.50	31.94	31.31	31.81	40400
2000-04-06	31.94	32.00	31.13	31.69	44900
2000-04-07	31.69	31.69	31.00	31.13	51000
2000-04-10	31.00	31.00	30.63	30.63	68300
2000-04-11	30.75	31.44	30.56	30.56	56400
2000-04-12	30.75	30.94	29.88	30.38	90300
2000-04-13	30.56	30.56	30.00	30.06	70100
2000-04-14	29.38	29.50	27.13	27.94	136100
2000-04-17	27.94	29.63	27.94	29.56	109600
2000-04-18	29.56	30.44	29.50	30.44	108100
2000-04-19	30.19	30.63	29.81	30.38	186400
2000-04-20	30.25	30.44	29.75	30.25	33600
2000-04-24	30.00	30.38	29.88	30.13	61600
2000-04-25	30.13	31.69	29.75	31.56	93400
2000-04-26	31.63	31.75	31.13	31.25	42600
2000-04-27	31.38	31.38	30.44	30.44	41800
2000-04-28	30.44	31.06	29.75	30.75	105800
2000-05-01	30.81	31.69	30.81	31.38	43200
2000-05-02	31.13	31.13	30.44	30.75	44800
2000-05-03	30.50	30.63	28.88	29.25	77500
2000-05-04	29.25	29.75	29.25	29.25	119900
2000-05-05	29.31	29.44	29.13	29.38	28000
2000-05-08	29.13	29.63	29.06	29.19	64600
2000-05-09	29.19	29.19	28.81	28.88	25500
2000-05-10	28.75	28.81	28.31	28.38	43700
2000-05-11	30.00	32.50	29.88	31.75	408800
2000-05-12	31.56	32.50	31.56	31.75	140200
2000-05-15	31.81	34.25	31.81	33.81	175900
2000-05-16	33.69	33.75	33.19	33.19	31100
2000-05-17	33.88	34.00	32.50	32.69	64200
2000-05-18	32.88	33.81	32.69	33.63	34900
2000-05-19	33.50	33.50	32.69	32.75	32600
2000-05-22	33.00	34.38	32.69	34.19	115500
2000-05-23	34.19	34.19	33.81	34.13	56700
2000-05-24	34.13	34.38	33.38	33.94	155800
2000-05-25	33.94	34.38	33.19	33.75	65200
2000-05-26	33.75	34.50	33.69	34.44	54200
2000-05-30	34.63	35.13	34.38	34.69	31400
2000-05-31	34.69	36.13	34.69	35.69	132400
2000-06-01	35.75	36.31	35.44	36.25	93700
2000-06-02	36.00	36.94	35.56	35.63	104400
2000-06-05	35.63	36.00	35.25	35.44	48900
2000-06-06	35.25	35.50	34.06	35.00	88600
2000-06-07	35.00	36.25	34.94	36.19	56600
2000-06-08	36.00	36.00	34.44	34.75	38800
2000-06-09	34.88	35.31	34.38	35.25	90400
2000-06-12	35.25	35.75	35.25	35.38	21900
2000-06-13	35.25	35.88	35.25	35.75	31500
2000-06-14	36.00	36.00	35.38	35.44	17200
2000-06-15	35.31	35.63	34.88	35.38	85900
2000-06-16	35.25	35.25	34.75	34.88	41400
2000-06-19	34.38	35.00	34.38	34.88	69300
2000-06-20	35.00	35.00	34.13	34.44	61900
2000-06-21	34.31	34.75	34.19	34.50	44300
2000-06-22	34.63	34.63	34.25	34.25	37800
2000-06-23	34.25	35.56	34.25	34.94	82900
2000-06-26	34.94	35.13	34.81	34.88	26000
2000-06-27	35.00	35.63	34.88	35.44	46700
2000-06-28	35.50	36.19	35.50	36.19	81200
2000-06-29	36.06	36.25	35.88	36.19	75900
2000-06-30	36.19	36.63	34.00	34.00	153800
2000-07-03	34.38	34.94	34.38	34.94	36800
2000-07-05	35.19	36.00	35.00	35.94	65700
2000-07-06	35.94	36.13	35.31	35.69	105500
2000-07-07	35.75	37.75	35.69	37.69	152300
2000-07-10	37.56	37.63	37.25	37.31	17300
2000-07-11	37.31	37.63	37.13	37.44	47800
2000-07-12	37.19	38.00	37.19	37.88	41000
2000-07-13	37.88	37.88	36.50	37.13	46000
2000-07-14	37.25	37.63	37.00	37.63	43500
2000-07-17	37.38	37.38	36.13	36.63	63300
2000-07-18	36.56	36.75	36.13	36.50	49600
2000-07-19	36.63	36.75	36.50	36.50	8800
2000-07-20	36.50	37.56	36.50	37.25	46400
2000-07-21	37.19	37.19	36.06	36.31	37800
2000-07-24	36.06	36.50	35.81	36.19	43000
2000-07-25	36.19	37.00	35.63	37.00	110900
2000-07-26	37.00	38.44	36.75	38.13	213500
2000-07-27	38.25	38.75	38.25	38.50	79900
2000-07-28	38.75	38.75	37.63	37.88	34900
2000-07-31	37.88	38.63	37.88	38.56	58000
2000-08-01	38.50	38.50	37.94	38.00	142000
2000-08-02	37.88	38.00	37.25	37.44	43400
2000-08-03	37.44	37.94	37.44	37.94	28600
2000-08-04	38.00	38.44	37.88	37.94	261000
2000-08-07	38.31	38.81	38.00	38.69	458500
2000-08-08	39.13	41.94	39.00	41.44	290700
2000-08-09	41.50	41.63	40.13	41.13	210400
2000-08-10	41.19	41.19	40.31	40.38	58400
2000-08-11	40.25	40.81	40.25	40.63	139200
2000-08-14	40.50	40.88	40.13	40.56	107900
2000-08-15	41.13	41.13	39.88	40.38	73400
2000-08-16	40.13	40.13	40.00	40.06	72400
2000-08-17	40.00	40.06	39.75	40.00	33200
2000-08-18	39.50	39.75	39.44	39.75	25200
2000-08-21	39.56	39.94	39.56	39.94	32100
2000-08-22	39.94	39.94	39.31	39.38	21000
2000-08-23	39.25	39.50	38.63	38.63	35300
2000-08-24	38.63	38.63	38.19	38.31	58600
2000-08-25	38.31	38.56	38.31	38.38	52000
2000-08-28	38.25	38.88	38.25	38.50	56000
2000-08-29	38.75	38.75	38.19	38.38	85700
2000-08-30	38.19	39.19	38.19	39.13	88700
2000-08-31	39.31	39.88	39.31	39.69	75000
2000-09-01	39.81	39.88	39.00	39.13	33100
2000-09-05	39.38	40.00	39.25	39.88	70200
2000-09-06	39.94	41.00	39.88	40.88	101700
2000-09-07	41.00	41.00	39.19	39.50	49300
2000-09-08	39.50	39.50	39.00	39.25	404900
2000-09-11	39.50	40.19	39.19	39.38	96500
2000-09-12	39.50	40.13	39.44	39.75	80700
2000-09-13	40.25	40.44	39.75	39.81	53100
2000-09-14	39.94	40.25	39.50	39.56	42600
2000-09-15	39.50	39.81	38.69	39.44	43500
2000-09-18	39.44	39.44	37.75	37.88	32400
2000-09-19	37.88	38.69	37.88	38.25	40100
2000-09-20	38.44	38.50	37.50	37.63	25700
2000-09-21	37.88	38.06	37.00	37.25	35500
2000-09-22	37.38	38.25	37.31	38.25	41000
2000-09-25	38.50	38.88	37.75	37.81	35100
2000-09-26	38.00	38.38	37.88	38.25	55000
2000-09-27	37.38	37.38	37.06	37.19	194500
2000-09-28	37.13	38.75	37.13	38.50	181600
2000-09-29	38.25	38.75	38.13	38.25	115600
2000-10-02	38.13	38.56	37.38	38.38	48200
2000-10-03	38.50	38.50	37.44	37.75	54200
2000-10-04	37.63	38.06	37.38	37.63	81600
2000-10-05	37.63	38.00	37.50	37.56	57600
2000-10-06	37.56	37.56	36.00	36.00	43800
2000-10-09	36.19	36.31	35.25	35.44	43000
2000-10-10	35.31	35.31	34.00	34.06	73300
2000-10-11	33.81	33.88	32.13	33.56	310600
2000-10-12	33.50	33.56	32.06	32.50	121200
2000-10-13	32.25	33.50	32.25	33.44	167900
2000-10-16	33.44	33.63	33.06	33.50	83400
2000-10-17	33.69	33.75	32.88	33.00	60600
2000-10-18	33.13	33.56	32.56	33.25	108700
2000-10-19	33.75	34.63	33.75	34.06	80500
2000-10-20	34.38	34.63	34.25	34.38	68100
2000-10-23	34.25	34.38	33.13	33.13	66600
2000-10-24	33.00	34.25	33.00	33.94	661900
2000-10-25	34.19	36.31	34.19	36.19	199200
2000-10-26	36.75	36.75	35.00	35.56	87100
2000-10-27	35.50	36.06	35.25	36.00	40800
2000-10-30	35.75	38.25	35.75	37.00	88300
2000-10-31	37.13	37.25	36.44	36.50	69700
2000-11-01	36.50	37.13	35.88	36.13	70600
2000-11-02	35.88	36.25	35.44	35.69	83000
2000-11-03	35.81	35.81	34.44	34.69	38400
2000-11-06	34.81	35.38	34.75	35.06	28000
2000-11-07	35.06	35.50	34.88	35.06	74900
2000-11-08	35.06	36.31	35.06	35.31	48600
2000-11-09	35.69	35.69	34.56	35.00	72700
2000-11-10	35.06	36.25	35.06	36.13	67300
2000-11-13	36.13	36.50	34.25	35.00	136300
2000-11-14	35.25	35.63	35.13	35.31	248800
2000-11-15	35.88	36.56	35.75	36.13	337900
2000-11-16	36.25	37.00	36.13	36.75	59100
2000-11-17	36.63	38.00	36.63	37.06	69600
2000-11-20	37.13	37.13	36.25	36.38	54700
2000-11-21	36.56	36.56	36.13	36.19	57800
2000-11-22	36.31	36.94	35.75	36.00	95100
2000-11-24	36.00	36.38	36.00	36.31	9000
2000-11-27	36.38	36.56	36.00	36.44	50400
2000-11-28	36.31	37.38	36.25	37.25	102300
2000-11-29	37.13	37.69	37.13	37.56	58100
2000-11-30	37.56	37.81	36.94	37.19	190200
2000-12-01	37.31	38.63	37.31	38.31	77600
2000-12-04	38.38	38.38	37.75	38.19	55400
2000-12-05	38.06	38.31	38.06	38.19	85000
2000-12-06	38.44	40.06	38.06	39.94	206900
2000-12-07	39.38	39.38	39.00	39.13	43300
2000-12-08	39.38	39.69	38.88	39.69	114800
2000-12-11	39.94	39.94	38.88	39.06	257200
2000-12-12	39.06	39.13	38.81	39.06	25900
2000-12-13	38.88	38.94	38.31	38.50	45900
2000-12-14	38.50	38.50	37.88	38.19	18400
2000-12-15	38.19	38.25	37.69	37.69	30400
2000-12-18	37.88	38.75	37.88	38.56	58600
2000-12-19	38.56	38.56	38.00	38.06	71600
2000-12-20	37.81	38.25	37.63	37.75	86700
2000-12-21	37.75	38.13	37.28	37.75	160100
2000-12-22	37.88	38.25	37.81	38.06	110700
2000-12-26	38.06	38.50	37.63	38.19	89600
2000-12-27	38.44	38.50	38.00	38.19	76400
2000-12-28	38.44	38.50	37.63	38.25	109000
2000-12-29	38.25	38.75	38.00	38.75	197400
2001-01-02	38.75	38.75	37.88	38.00	60200
2001-01-03	38.06	38.75	38.00	38.19	83400
2001-01-04	38.56	38.63	37.13	37.25	89300
2001-01-05	37.13	37.13	36.13	36.31	100200
2001-01-08	36.06	37.00	36.06	36.44	36900
2001-01-09	36.19	36.38	36.00	36.19	75400
2001-01-10	36.31	36.31	35.88	36.13	27600
2001-01-11	36.38	36.44	35.50	35.63	23000
2001-01-12	35.56	35.56	34.56	34.56	217600
2001-01-16	34.75	35.25	34.69	34.69	65300
2001-01-17	34.94	35.06	34.56	34.56	68500
2001-01-18	34.75	35.13	34.50	35.06	69300
2001-01-19	35.31	35.44	34.38	34.38	121100
2001-01-22	34.63	35.25	34.63	34.88	164200
2001-01-23	34.88	34.94	34.00	34.69	190200
2001-01-24	34.88	35.00	34.81	35.00	263100
2001-01-25	35.13	35.31	34.63	35.00	157500
2001-01-26	35.00	35.06	34.69	34.94	159800
2001-01-29	35.19	36.00	35.10	35.25	151500
2001-01-30	35.25	35.70	34.70	35.21	148000
2001-01-31	35.34	35.36	34.35	35.10	238400
2001-02-01	34.85	36.90	34.85	36.48	232700
2001-02-02	36.48	37.25	36.32	37.00	88600
2001-02-05	37.00	37.74	37.00	37.59	50400
2001-02-06	38.25	38.40	36.05	36.60	111000
2001-02-07	37.20	37.97	37.16	37.71	135500
2001-02-08	37.95	38.05	36.92	38.04	117300
2001-02-09	38.04	38.04	37.35	37.64	102500
2001-02-12	37.81	38.40	37.75	38.40	51500
2001-02-13	38.60	38.60	38.10	38.31	96400
2001-02-14	38.31	39.21	37.95	38.12	325200
2001-02-15	37.87	38.10	37.50	38.06	310300
2001-02-16	38.00	38.00	37.25	37.53	59100
2001-02-20	37.60	37.70	36.30	37.09	60000
2001-02-21	37.00	37.13	36.10	36.46	58300
2001-02-22	36.40	36.70	35.90	36.70	63400
2001-02-23	36.85	36.85	36.00	36.35	66200
2001-02-26	36.10	37.00	36.10	37.00	96500
2001-02-27	36.95	38.15	36.93	37.91	194200
2001-02-28	37.91	38.20	37.60	37.81	163700
2001-03-01	37.81	37.81	36.77	37.45	103300
2001-03-02	37.40	37.83	37.15	37.83	127000
2001-03-05	37.90	37.90	37.42	37.80	38900
2001-03-06	37.55	37.59	36.90	37.08	77100
2001-03-07	37.18	37.90	37.18	37.46	88500
2001-03-08	37.61	37.80	37.40	37.58	83700
2001-03-09	37.80	38.19	37.50	37.92	102000
2001-03-12	37.95	38.05	36.85	37.06	108200
2001-03-13	37.25	37.25	36.75	36.79	129700
2001-03-14	36.00	36.15	35.60	35.85	54000
2001-03-15	35.85	36.25	35.85	36.21	17500
2001-03-16	36.65	36.65	35.70	35.90	190000
2001-03-19	36.40	36.40	34.85	35.00	123200
2001-03-20	35.00	35.00	34.60	34.63	185800
2001-03-21	34.88	34.88	33.48	33.48	180600
2001-03-22	33.48	33.50	32.10	32.50	186300
2001-03-23	32.50	33.80	32.50	33.80	135900
2001-03-26	33.55	34.25	33.55	34.08	86100
2001-03-27	34.00	34.10	33.50	34.00	149200
2001-03-28	34.00	34.05	33.56	34.01	43200
2001-03-29	34.11	34.40	33.60	34.18	47800
2001-03-30	34.20	35.13	34.20	35.01	221500
2001-04-02	35.25	36.20	35.05	35.86	209000
2001-04-03	35.85	35.85	34.40	34.40	73800
2001-04-04	34.55	34.95	34.00	34.23	74700
2001-04-05	34.38	35.00	34.10	34.83	120400
2001-04-06	34.70	35.15	34.00	34.11	67300
2001-04-09	34.30	34.65	34.20	34.42	39200
2001-04-10	34.42	34.95	34.10	34.81	118900
2001-04-11	35.06	35.06	34.60	34.94	129300
2001-04-12	34.94	35.70	34.75	35.21	86600
2001-04-16	35.40	35.85	34.90	35.35	114800
2001-04-17	35.45	35.70	35.35	35.48	169800
2001-04-18	35.70	35.85	34.85	35.00	204800
2001-04-19	35.00	35.90	34.99	35.33	107600
2001-04-20	36.00	36.00	34.90	35.19	94200
2001-04-23	35.10	35.40	34.15	34.89	200800
2001-04-24	35.00	35.07	33.80	34.10	153800
2001-04-25	34.35	34.40	33.95	34.24	145700
2001-04-26	34.49	34.95	34.30	34.89	131800
2001-04-27	35.05	35.45	34.92	35.25	101500
2001-04-30	35.43	36.10	34.70	35.31	222200
2001-05-01	35.90	35.90	35.03	35.60	107000
2001-05-02	35.70	35.70	35.00	35.25	117400
2001-05-03	36.00	36.25	35.35	35.52	235100
2001-05-04	35.53	36.00	35.40	35.90	87500
2001-05-07	35.91	36.97	35.80	36.55	170900
2001-05-08	36.80	36.85	36.46	36.67	95300
2001-05-09	36.60	37.12	36.55	37.01	231100
2001-05-10	37.15	37.80	37.05	37.44	382300
2001-05-11	37.44	38.70	37.25	37.60	347600
2001-05-14	37.61	38.50	37.50	37.94	69200
2001-05-15	38.00	38.10	37.55	37.55	152000
2001-05-16	37.75	38.50	37.75	38.23	213100
2001-05-17	38.23	38.50	37.90	38.36	61300
2001-05-18	38.36	38.95	38.30	38.50	87900
2001-05-21	38.60	38.60	38.15	38.26	127000
2001-05-22	38.26	38.50	38.02	38.32	400300
2001-05-23	38.95	39.90	38.80	39.00	222300
2001-05-24	39.75	39.87	39.50	39.77	359700
2001-05-25	39.85	39.92	39.38	39.75	96200
2001-05-29	40.15	40.20	39.80	39.90	130300
2001-05-30	40.15	40.15	39.10	39.55	160600
2001-05-31	39.57	39.90	39.40	39.83	109200
2001-06-01	39.95	39.95	39.15	39.50	217500
2001-06-04	39.49	39.60	39.05	39.48	234600
2001-06-05	39.50	39.50	39.20	39.50	189600
2001-06-06	39.50	39.70	39.05	39.19	183100
2001-06-07	39.35	39.49	39.00	39.35	220700
2001-06-08	39.45	39.48	39.30	39.40	90400
2001-06-11	39.15	39.48	39.15	39.21	48300
2001-06-12	39.40	39.48	38.97	39.40	161300
2001-06-13	39.47	39.80	39.40	39.70	239000
2001-06-14	39.80	40.24	39.20	39.25	79600
2001-06-15	39.40	39.64	39.09	39.50	59800
2001-06-18	39.32	39.60	39.30	39.48	37400
2001-06-19	39.80	40.03	39.51	39.56	93800
2001-06-20	39.57	39.60	38.60	39.41	122400
2001-06-21	39.40	39.80	39.05	39.27	151400
2001-06-22	39.45	39.55	39.22	39.47	60500
2001-06-25	39.45	39.50	39.05	39.17	82900
2001-06-26	39.10	39.70	39.00	39.30	178300
2001-06-27	39.30	39.85	39.20	39.50	65300
2001-06-28	39.60	39.64	39.15	39.20	198000
2001-06-29	39.45	39.49	38.79	39.45	208000
2001-07-02	39.60	39.69	39.10	39.24	274800
2001-07-03	39.47	39.48	39.20	39.35	62100
2001-07-05	39.30	39.30	38.75	39.07	105500
2001-07-06	39.07	39.40	38.90	39.00	113800
2001-07-09	39.25	39.48	39.00	39.48	87200
2001-07-10	39.18	39.32	39.15	39.21	90800
2001-07-11	39.22	39.22	38.42	38.70	178300
2001-07-12	38.80	39.26	38.55	39.15	92000
2001-07-13	39.14	39.62	39.10	39.62	72800
2001-07-16	39.57	39.66	39.28	39.55	50700
2001-07-17	39.49	39.49	38.77	38.79	174700
2001-07-18	38.75	38.90	38.40	38.65	116200
2001-07-19	38.75	38.80	37.65	38.01	116700
2001-07-20	38.05	38.05	37.51	38.01	125600
2001-07-23	38.00	38.05	37.49	37.55	98900
2001-07-24	37.54	37.54	37.27	37.31	91200
2001-07-25	37.40	37.60	37.25	37.55	60500
2001-07-26	37.40	38.01	37.40	38.00	62900
2001-07-27	38.00	38.45	37.90	38.27	74900
2001-07-30	38.15	38.75	38.15	38.45	77400
2001-07-31	38.55	39.08	38.45	38.75	110500
2001-08-01	38.75	38.75	38.02	38.14	120000
2001-08-02	35.00	35.00	32.75	33.97	843700
2001-08-03	32.95	33.34	32.60	32.65	383200
2001-08-06	32.40	33.10	32.40	32.92	157200
2001-08-07	33.17	33.27	32.00	32.42	294800
2001-08-08	32.40	32.87	32.15	32.32	186500
2001-08-09	32.65	32.65	32.05	32.27	130100
2001-08-10	32.42	32.60	32.10	32.46	55300
2001-08-13	32.45	32.45	31.70	32.11	153700
2001-08-14	32.05	32.25	31.87	32.05	217300
2001-08-15	32.05	32.05	31.79	31.95	145800
2001-08-16	31.95	31.97	31.20	31.79	232300
2001-08-17	31.54	31.54	31.30	31.42	214500
2001-08-20	31.60	31.76	29.86	29.90	271000
2001-08-21	29.85	30.15	28.60	28.71	1531100
2001-08-22	28.75	29.44	28.75	29.00	426700
2001-08-23	29.20	30.00	29.10	29.25	249100
2001-08-24	29.25	29.25	28.58	28.78	549900
2001-08-27	29.25	29.25	28.73	28.94	410100
2001-08-28	28.90	29.20	28.57	28.60	524000
2001-08-29	28.00	28.40	27.90	27.90	435800
2001-08-30	27.87	27.99	27.70	27.89	519100
2001-08-31	27.89	27.95	27.71	27.77	209100
2001-09-04	27.75	27.79	27.39	27.40	587400
2001-09-05	27.15	27.37	26.65	26.81	435500
2001-09-06	26.70	26.71	26.27	26.57	442600
2001-09-07	26.37	26.42	25.90	25.95	441400
2001-09-10	25.95	27.69	25.93	27.69	1237300
2001-09-17	25.00	25.69	24.50	25.50	1555900
2001-09-18	25.35	25.50	24.94	25.05	565100
2001-09-19	25.16	25.20	24.96	25.05	1219800
2001-09-20	25.14	25.14	24.51	24.95	1155900
2001-09-21	24.50	24.96	23.00	24.35	717400
2001-09-24	25.00	25.48	24.97	25.40	439700
2001-09-25	25.40	25.59	25.10	25.25	188300
2001-09-26	25.25	25.30	24.90	25.03	281800
2001-09-27	25.03	25.03	24.32	24.35	477300
2001-09-28	24.42	27.50	24.42	27.04	1311600
2001-10-01	27.50	28.05	26.35	26.75	489600
2001-10-02	26.40	27.75	26.40	26.88	311300
2001-10-03	26.63	28.37	26.63	27.47	666400
2001-10-04	27.55	27.60	26.75	26.83	589200
2001-10-05	26.95	27.25	26.45	27.00	289300
2001-10-08	26.60	27.10	26.40	26.75	309600
2001-10-09	26.55	27.35	26.55	27.15	181100
2001-10-10	27.05	27.50	26.60	27.43	198000
2001-10-11	27.48	28.15	27.48	27.97	648400
2001-10-12	27.97	28.10	27.23	27.27	295400
2001-10-15	27.50	28.04	27.15	27.74	322400
2001-10-16	27.50	27.84	27.50	27.66	257300
2001-10-17	27.66	27.79	26.80	27.00	411900
2001-10-18	27.00	27.40	26.92	27.10	346900
2001-10-19	27.00	27.15	26.50	27.05	237000
2001-10-22	26.90	27.15	26.75	27.00	204100
2001-10-23	26.90	27.35	26.80	26.99	138800
2001-10-24	26.90	27.15	26.85	27.01	241500
2001-10-25	27.35	27.50	26.76	26.97	184700
2001-10-26	27.15	27.34	26.90	27.06	148000
2001-10-29	27.06	27.10	26.46	26.55	254300
2001-10-30	26.56	26.56	25.85	25.91	182500
2001-10-31	25.91	25.92	24.80	25.18	632400
2001-11-01	26.15	27.25	25.71	26.50	803300
2001-11-02	26.75	26.75	26.02	26.45	151200
2001-11-05	27.10	27.34	26.80	26.89	82800
2001-11-06	26.74	26.90	26.43	26.60	138100
2001-11-07	27.10	27.10	26.45	26.49	93600
2001-11-08	26.24	26.50	26.11	26.35	98800
2001-11-09	26.25	26.26	25.88	25.94	131900
2001-11-12	25.45	26.07	25.21	25.92	73200
2001-11-13	26.17	26.35	25.90	26.04	82900
2001-11-14	26.04	26.28	25.69	25.74	95400
2001-11-15	25.84	26.31	25.84	26.12	272200
2001-11-16	26.10	26.40	26.00	26.06	116800
2001-11-19	26.16	26.58	26.11	26.20	66600
2001-11-20	26.21	26.64	26.01	26.26	91900
2001-11-21	26.22	27.50	26.20	26.43	225100
2001-11-23	26.25	26.85	26.20	26.60	34700
2001-11-26	26.60	27.02	26.26	27.02	95300
2001-11-27	26.60	27.17	26.55	27.05	126000
2001-11-28	26.95	27.50	26.80	27.09	144600
2001-11-29	27.09	27.75	27.05	27.51	170600
2001-11-30	27.50	28.00	27.27	28.00	427200
2001-12-03	28.40	28.40	27.30	27.61	229000
2001-12-04	27.81	28.00	27.15	27.81	115100
2001-12-05	27.81	28.33	27.54	28.33	230800
2001-12-06	28.30	28.55	28.00	28.55	515100
2001-12-07	28.30	28.31	27.89	28.31	106200
2001-12-10	28.06	28.25	27.50	27.85	190100
2001-12-11	27.45	27.68	27.13	27.58	335900
2001-12-12	27.25	27.33	27.00	27.30	119500
2001-12-13	27.12	27.23	26.80	27.23	472400
2001-12-14	27.00	27.70	26.90	27.51	169100
2001-12-17	27.05	27.43	27.05	27.40	75200
2001-12-18	27.60	27.65	27.15	27.29	127900
2001-12-19	27.35	27.60	27.26	27.60	145700
2001-12-20	27.35	28.01	27.32	28.01	133100
2001-12-21	27.85	28.17	27.63	28.08	110900
2001-12-24	27.90	28.09	27.90	28.06	43600
2001-12-26	28.10	28.23	28.01	28.23	115100
2001-12-27	28.18	28.53	28.14	28.27	85700
2001-12-28	28.75	28.88	28.40	28.82	151300
2001-12-31	28.50	29.20	28.21	29.17	235900
2002-01-02	29.40	29.40	28.65	29.00	122100
2002-01-03	28.85	28.88	28.25	28.35	86600
2002-01-04	28.35	28.35	27.90	28.01	375700
2002-01-07	28.10	28.15	27.68	27.70	199000
2002-01-08	27.95	27.95	27.45	27.88	162000
2002-01-09	27.85	28.76	27.85	28.24	142300
2002-01-10	28.15	28.68	28.00	28.49	91500
2002-01-11	28.49	28.86	28.48	28.86	229900
2002-01-14	28.80	28.80	27.75	28.31	202200
2002-01-15	28.50	29.02	27.80	28.90	201500
2002-01-16	28.83	29.05	28.00	28.35	322800
2002-01-17	28.35	28.60	28.20	28.39	185700
2002-01-18	28.30	28.31	27.70	28.04	217700
2002-01-22	28.05	28.30	27.60	27.74	108900
2002-01-23	27.74	27.80	27.30	27.65	134900
2002-01-24	27.35	28.45	27.35	28.19	199400
2002-01-25	28.00	29.35	27.86	29.30	623900
2002-01-28	29.60	29.60	28.17	28.29	127400
2002-01-29	28.20	28.20	27.32	27.56	333600
2002-01-30	27.45	28.10	27.20	27.70	279700
2002-01-31	27.70	28.62	27.70	28.62	203900
2002-02-01	28.37	28.50	27.83	28.05	209400
2002-02-04	28.15	28.15	27.50	27.60	83200
2002-02-05	27.45	27.63	27.45	27.51	89800
2002-02-06	27.51	27.57	27.15	27.36	91400
2002-02-07	27.36	27.36	27.00	27.35	42700
2002-02-08	27.35	27.65	27.20	27.48	125900
2002-02-11	27.73	28.22	27.72	28.20	93100
2002-02-12	28.20	28.50	27.78	28.11	71000
2002-02-13	28.12	29.40	28.09	29.18	115700
2002-02-14	29.00	30.00	28.28	29.46	152300
2002-02-15	29.55	29.80	29.36	29.45	123900
2002-02-19	29.35	29.35	28.32	28.44	100000
2002-02-20	28.50	28.95	28.39	28.89	127100
2002-02-21	28.80	29.04	28.54	28.65	126900
2002-02-22	28.55	28.82	28.22	28.75	60100
2002-02-25	29.00	29.04	28.56	28.91	55000
2002-02-26	28.85	29.19	28.74	28.95	42000
2002-02-27	29.05	29.88	29.05	29.38	83800
2002-02-28	29.20	29.32	29.00	29.01	110000
2002-03-01	29.25	29.65	29.10	29.37	51500
2002-03-04	29.38	29.92	29.20	29.60	108500
2002-03-05	29.60	30.39	29.57	30.20	105300
2002-03-06	30.20	30.60	30.00	30.21	82100
2002-03-07	30.24	30.24	29.84	29.88	110100
2002-03-08	29.95	30.00	28.98	29.20	152600
2002-03-11	29.00	29.80	28.99	29.28	76300
2002-03-12	29.28	29.28	28.85	29.07	122100
2002-03-13	29.00	30.00	28.65	29.71	162600
2002-03-14	29.81	30.06	29.75	29.86	35900
2002-03-15	29.80	30.15	29.76	29.76	60400
2002-03-18	30.20	30.20	29.35	29.45	90300
2002-03-19	29.40	29.70	29.25	29.48	70100
2002-03-20	29.55	29.65	29.12	29.12	38300
2002-03-21	29.37	29.37	28.95	29.15	54700
2002-03-22	29.30	29.32	28.99	29.10	115700
2002-03-25	29.30	29.30	28.20	28.20	150500
2002-03-26	28.35	29.00	28.34	28.93	77800
2002-03-27	28.80	29.51	28.80	29.18	105300
2002-03-28	29.10	29.70	29.10	29.70	88300
2002-04-01	29.70	29.70	28.80	29.03	92300
2002-04-02	28.85	29.46	28.84	29.38	64900
2002-04-03	29.58	29.75	29.08	29.11	40100
2002-04-04	29.05	29.50	29.05	29.35	53400
2002-04-05	29.10	29.55	29.10	29.42	92300
2002-04-08	29.42	29.84	29.20	29.77	53000
2002-04-09	29.90	30.92	29.90	30.86	205800
2002-04-10	30.80	30.99	30.40	30.72	107500
2002-04-11	30.73	30.78	30.23	30.23	54300
2002-04-12	30.33	30.59	30.10	30.49	81200
2002-04-15	30.30	30.48	29.30	29.38	120400
2002-04-16	29.58	30.04	29.58	29.90	84800
2002-04-17	29.65	30.35	29.65	30.25	147800
2002-04-18	30.25	30.50	29.74	30.00	116000
2002-04-19	29.90	30.10	29.90	30.03	38900
2002-04-22	30.00	30.20	29.95	30.00	53400
2002-04-23	29.90	30.10	29.38	29.39	113700
2002-04-24	29.44	29.75	29.44	29.62	94400
2002-04-25	29.62	29.62	29.23	29.40	44300
2002-04-26	29.35	29.35	28.90	28.99	66600
2002-04-29	29.00	29.52	29.00	29.23	62500
2002-04-30	29.20	30.07	29.20	30.06	129700
2002-05-01	30.06	30.15	29.68	29.85	91600
2002-05-02	29.86	29.86	29.58	29.64	49200
2002-05-03	29.70	30.09	29.46	29.74	106200
2002-05-06	29.90	30.01	29.60	29.65	89100
2002-05-07	29.75	29.85	28.95	29.00	142500
2002-05-08	29.20	29.45	28.85	29.27	111200
2002-05-09	29.40	29.53	28.31	28.50	179800
2002-05-10	28.50	28.80	28.28	28.62	128200
2002-05-13	28.62	28.93	28.60	28.73	89500
2002-05-14	28.80	28.80	28.49	28.59	43000
2002-05-15	28.60	29.10	28.55	28.90	80100
2002-05-16	28.85	29.09	28.65	28.70	190200
2002-05-17	28.80	29.01	28.02	28.28	194900
2002-05-20	28.20	28.21	27.65	27.65	99500
2002-05-21	27.72	27.85	27.15	27.19	196900
2002-05-22	27.10	27.20	26.49	26.80	303200
2002-05-23	26.95	27.50	26.81	27.48	114000
2002-05-24	27.49	27.61	27.00	27.45	83100
2002-05-28	27.44	27.44	27.05	27.12	58200
2002-05-29	27.12	27.40	27.04	27.13	100900
2002-05-30	27.20	27.40	27.06	27.20	102900
2002-05-31	27.30	27.50	26.60	26.60	73700
2002-06-03	26.80	26.88	26.35	26.36	271000
2002-06-04	26.35	26.55	26.09	26.44	796900
2002-06-05	26.19	26.50	26.19	26.42	283400
2002-06-06	26.48	26.63	26.32	26.33	230900
2002-06-07	26.33	26.76	26.30	26.67	143000
2002-06-10	26.60	26.90	26.55	26.70	87700
2002-06-11	26.65	26.70	26.30	26.30	84400
2002-06-12	26.20	26.43	26.05	26.20	212400
2002-06-13	26.22	26.29	25.85	25.87	113200
2002-06-14	25.86	26.28	25.74	26.02	179100
2002-06-17	26.25	26.81	26.25	26.65	124700
2002-06-18	26.65	27.20	26.65	27.15	170800
2002-06-19	26.95	27.60	26.95	27.35	218300
2002-06-20	27.35	27.67	27.26	27.52	316400
2002-06-21	27.53	27.72	27.53	27.60	402500
2002-06-24	27.60	27.61	27.26	27.36	226700
2002-06-25	27.45	27.99	27.25	27.25	163300
2002-06-26	27.13	27.31	26.80	27.00	523600
2002-06-27	27.05	27.34	27.01	27.22	146100
2002-06-28	26.98	27.25	26.50	26.50	826300
2002-07-01	26.75	27.20	26.69	26.89	125000
2002-07-02	27.10	27.10	26.35	26.35	211300
2002-07-03	26.36	26.55	26.00	26.07	158500
2002-07-05	26.20	26.75	26.20	26.48	63700
2002-07-08	26.50	26.99	26.25	26.52	110500
2002-07-09	26.45	26.90	26.09	26.10	141900
2002-07-10	26.10	26.25	25.10	25.29	242000
2002-07-11	25.20	25.50	24.75	25.36	183600
2002-07-12	25.35	25.86	25.31	25.56	95400
2002-07-15	25.55	25.65	24.90	25.63	243600
2002-07-16	25.50	25.51	24.50	24.76	259000
2002-07-17	25.00	25.43	23.92	24.07	265600
2002-07-18	24.00	24.18	23.00	23.00	184900
2002-07-19	22.85	23.92	22.75	23.80	296900
2002-07-22	23.60	23.80	22.80	22.92	259700
2002-07-23	23.40	23.50	22.15	22.32	194900
2002-07-24	22.20	23.26	21.45	23.00	311000
2002-07-25	22.70	23.43	22.30	23.00	301000
2002-07-26	23.00	24.11	22.99	24.10	228400
2002-07-29	24.12	25.35	24.12	25.35	160000
2002-07-30	25.20	25.90	24.65	25.45	169900
2002-07-31	25.45	25.54	25.05	25.32	196200
2002-08-01	25.33	26.25	25.33	26.08	271400
2002-08-02	25.95	25.96	25.03	25.11	234300
2002-08-05	25.00	25.20	23.82	23.99	267900
2002-08-06	24.11	24.91	24.11	24.35	170800
2002-08-07	24.41	24.59	23.92	24.42	162700
2002-08-08	25.00	26.10	25.00	26.01	318300
2002-08-09	26.01	27.35	25.87	27.05	324700
2002-08-12	26.95	27.24	26.65	27.14	234800
2002-08-13	27.14	27.50	26.33	26.70	146400
2002-08-14	26.70	27.70	26.50	27.62	164000
2002-08-15	28.00	28.40	27.52	28.40	282700
2002-08-16	28.40	28.45	27.80	27.90	132800
2002-08-19	27.90	28.60	27.80	28.45	312500
2002-08-20	28.45	28.49	27.85	28.10	252400
2002-08-21	28.10	28.15	27.72	27.93	332900
2002-08-22	27.93	28.55	27.93	28.00	210300
2002-08-23	28.05	28.52	27.96	28.50	230500
2002-08-26	28.35	28.42	27.86	28.35	231200
2002-08-27	28.35	28.37	27.39	27.58	332800
2002-08-28	27.58	27.85	27.40	27.78	283900
2002-08-29	27.78	28.13	27.20	27.70	374200
2002-08-30	27.60	27.99	27.41	27.41	190100
2002-09-03	27.20	27.65	27.03	27.37	228000
2002-09-04	27.37	27.73	26.90	27.54	242500
2002-09-05	27.50	27.51	27.06	27.06	195600
2002-09-06	27.30	27.60	27.07	27.35	131400
2002-09-09	27.26	27.90	27.10	27.60	128600
2002-09-10	27.75	27.90	26.95	27.08	274300
2002-09-11	27.50	27.55	27.05	27.20	151500
2002-09-12	27.20	27.43	26.95	27.18	151700
2002-09-13	27.18	27.61	27.16	27.55	117000
2002-09-16	27.55	27.67	27.14	27.37	118800
2002-09-17	27.90	27.95	26.73	26.90	184700
2002-09-18	26.50	27.06	26.40	26.80	95300
2002-09-19	26.77	26.82	26.40	26.41	118400
2002-09-20	26.41	26.60	25.80	25.80	197500
2002-09-23	25.80	26.00	25.66	26.00	138000
2002-09-24	26.00	26.00	25.29	25.35	208700
2002-09-25	25.55	25.66	25.26	25.34	154900
2002-09-26	25.34	25.95	25.10	25.81	274700
2002-09-27	25.81	25.90	25.11	25.15	182600
2002-09-30	25.00	25.15	24.07	25.00	200000
2002-10-01	25.00	25.75	24.58	25.68	181000
2002-10-02	25.50	25.65	24.85	24.86	199500
2002-10-03	24.90	24.90	24.13	24.20	241500
2002-10-04	24.35	24.49	23.80	23.85	257100
2002-10-07	23.90	24.27	23.66	23.75	236500
2002-10-08	23.90	24.69	23.81	24.56	188800
2002-10-09	24.56	24.56	23.17	23.43	233700
2002-10-10	23.50	24.80	23.50	24.80	342900
2002-10-11	25.05	26.20	25.05	26.03	172500
2002-10-14	26.00	26.13	25.40	26.13	162500
2002-10-15	26.50	27.69	26.49	27.60	289400
2002-10-16	27.40	27.50	26.90	27.50	183200
2002-10-17	28.35	28.35	27.69	28.11	266800
2002-10-18	28.11	28.15	27.54	27.86	195600
2002-10-21	27.75	28.20	27.11	28.05	229000
2002-10-22	27.80	28.26	27.20	27.74	257700
2002-10-23	27.60	27.61	26.61	27.30	337700
2002-10-24	27.33	27.59	26.65	26.71	273500
2002-10-25	26.60	27.45	26.40	27.30	254000
2002-10-28	27.40	27.95	26.85	27.09	201500
2002-10-29	26.90	26.90	26.10	26.63	162600
2002-10-30	26.48	26.81	26.22	26.49	211500
2002-10-31	26.40	26.66	25.80	26.33	278500
2002-11-01	26.34	26.46	25.95	26.30	213500
2002-11-04	26.50	26.50	26.12	26.14	156200
2002-11-05	25.95	26.10	25.80	26.00	106000
2002-11-06	26.11	26.33	25.83	26.05	260700
2002-11-07	24.85	25.40	24.20	24.52	374900
2002-11-08	24.60	24.75	23.80	24.00	381400
2002-11-11	24.13	24.40	23.90	23.90	198500
2002-11-12	24.05	24.40	23.80	23.80	216700
2002-11-13	23.71	24.00	23.32	23.32	206100
2002-11-14	23.60	23.89	23.45	23.65	208300
2002-11-15	23.66	24.06	23.41	23.80	126800
2002-11-18	24.05	24.08	23.15	23.20	329600
2002-11-19	23.10	23.43	22.95	23.20	464300
2002-11-20	23.30	23.68	23.05	23.50	355700
2002-11-21	23.38	24.30	23.38	24.08	275100
2002-11-22	23.75	24.51	23.75	24.35	289400
2002-11-25	24.55	24.55	23.90	24.14	210100
2002-11-26	23.90	24.05	23.80	24.00	353800
2002-11-27	24.11	24.33	23.94	24.11	114600
2002-11-29	24.21	24.97	24.21	24.78	125000
2002-12-02	24.90	24.93	24.10	24.40	274200
2002-12-03	24.28	24.35	24.00	24.03	204700
2002-12-04	24.00	24.26	23.72	23.86	128500
2002-12-05	23.86	23.89	23.60	23.68	205400
2002-12-06	23.70	24.00	23.65	23.90	194600
2002-12-09	23.70	24.05	23.69	23.91	312900
2002-12-10	24.00	24.32	23.81	24.30	129200
2002-12-11	24.30	26.40	24.20	26.28	1021600
2002-12-12	26.10	26.90	25.76	26.40	555900
2002-12-13	26.20	26.20	25.61	25.79	309800
2002-12-16	25.62	25.76	25.23	25.60	319800
2002-12-17	25.45	25.85	25.10	25.50	294800
2002-12-18	25.35	26.00	25.15	25.50	274200
2002-12-19	25.20	25.66	24.92	25.01	207600
2002-12-20	25.10	25.55	25.00	25.40	190900
2002-12-23	25.30	25.30	24.90	25.21	156100
2002-12-24	24.80	25.29	24.80	25.23	73300
2002-12-26	25.23	25.58	25.23	25.35	134600
2002-12-27	25.25	25.40	25.10	25.12	156700
2002-12-30	25.37	25.80	25.23	25.75	237900
2002-12-31	25.67	25.67	24.90	25.60	263000
2003-01-02	25.95	26.60	25.45	26.50	341400
2003-01-03	26.45	26.74	26.15	26.46	232500
2003-01-06	26.36	26.90	26.10	26.75	289900
2003-01-07	26.90	26.90	26.05	26.05	185300
2003-01-08	26.05	26.64	26.00	26.34	172700
2003-01-09	26.45	26.80	26.45	26.70	187200
2003-01-10	26.67	27.11	26.55	26.90	111900
2003-01-13	27.00	27.35	26.67	26.86	108100
2003-01-14	26.86	26.86	26.37	26.74	65300
2003-01-15	26.93	26.93	26.00	26.40	92800
2003-01-16	26.40	26.63	26.00	26.00	128200
2003-01-17	25.98	26.03	25.55	25.87	138500
2003-01-21	25.70	25.85	25.35	25.35	131200
2003-01-22	25.35	25.45	25.05	25.05	130100
2003-01-23	25.11	25.52	25.04	25.30	89000
2003-01-24	25.20	25.25	24.58	24.61	160500
2003-01-27	24.50	24.95	24.25	24.46	166000
2003-01-28	24.46	24.78	24.25	24.34	112400
2003-01-29	24.34	24.65	24.03	24.55	118900
2003-01-30	24.65	24.69	23.85	23.85	102300
2003-01-31	23.95	24.48	23.90	24.30	174200
2003-02-03	24.35	24.78	24.25	24.76	192700
2003-02-04	24.00	24.00	23.15	23.90	210400
2003-02-05	24.05	24.17	23.60	23.63	64600
2003-02-06	23.55	23.70	23.10	23.10	161500
2003-02-07	23.25	23.25	22.40	22.67	315400
2003-02-10	22.77	23.09	22.67	22.99	74600
2003-02-11	22.90	23.18	22.60	22.92	133000
2003-02-12	22.80	23.00	22.45	22.45	62900
2003-02-13	22.46	23.00	22.38	22.45	190100
2003-02-14	22.45	22.95	22.21	22.92	281900
2003-02-18	22.90	23.14	22.86	22.93	116600
2003-02-19	22.93	22.99	22.56	22.75	102000
2003-02-20	22.75	22.80	22.61	22.61	181400
2003-02-21	22.72	23.10	22.65	23.05	159100
2003-02-24	23.00	23.00	22.53	22.61	144700
2003-02-25	22.61	22.90	22.45	22.81	266500
2003-02-26	22.61	22.72	22.36	22.48	132300
2003-02-27	22.40	22.90	22.40	22.89	174000
2003-02-28	22.89	23.19	22.81	22.99	101600
2003-03-03	23.50	23.50	23.04	23.10	134300
2003-03-04	23.10	23.23	22.88	22.96	85200
2003-03-05	22.85	23.29	22.80	23.20	125000
2003-03-06	23.15	23.15	22.71	22.87	100700
2003-03-07	22.88	23.15	22.50	23.11	91800
2003-03-10	23.00	23.00	21.73	21.87	273700
2003-03-11	21.88	22.08	21.59	21.70	275700
2003-03-12	21.50	21.80	21.21	21.80	225400
2003-03-13	22.02	22.57	21.91	22.45	223800
2003-03-14	22.50	23.26	22.50	22.96	116100
2003-03-17	22.85	23.60	22.75	23.50	223000
2003-03-18	23.42	23.74	23.17	23.27	206100
2003-03-19	23.27	23.40	22.95	23.24	203000
2003-03-20	23.24	23.45	22.83	23.30	142300
2003-03-21	23.45	23.80	23.25	23.74	116100
2003-03-24	23.60	23.60	22.81	22.91	92400
2003-03-25	23.00	23.22	22.75	22.96	73300
2003-03-26	22.80	23.12	22.66	22.81	108500
2003-03-27	22.56	22.80	22.30	22.54	212100
2003-03-28	22.40	22.80	22.15	22.56	201100
2003-03-31	22.31	22.40	22.00	22.40	204800
2003-04-01	22.48	22.70	22.27	22.55	177300
2003-04-02	22.90	23.21	22.87	23.00	93400
2003-04-03	23.00	23.00	22.61	22.71	166300
2003-04-04	22.76	22.99	22.55	22.70	125900
2003-04-07	23.25	23.60	22.57	22.66	137900
2003-04-08	22.73	22.74	22.50	22.65	131200
2003-04-09	22.80	22.85	22.46	22.54	132500
2003-04-10	22.70	22.70	22.32	22.44	125200
2003-04-11	22.41	22.70	22.26	22.52	90300
2003-04-14	22.50	23.02	22.50	23.02	110900
2003-04-15	23.01	23.99	23.00	23.81	283600
2003-04-16	23.81	23.95	23.29	23.37	102800
2003-04-17	23.30	23.64	23.19	23.64	73000
2003-04-21	23.72	23.85	23.65	23.73	69800
2003-04-22	23.85	24.54	23.75	24.45	243700
2003-04-23	24.45	24.78	24.35	24.70	132600
2003-04-24	24.74	24.74	23.90	24.05	174600
2003-04-25	24.05	24.22	23.88	24.12	184100
2003-04-28	24.05	24.32	24.00	24.19	102600
2003-04-29	24.20	24.28	23.94	23.97	95000
2003-04-30	23.92	24.20	23.59	23.95	143100
2003-05-01	23.95	24.57	23.84	24.51	171500
2003-05-02	24.50	24.86	24.42	24.76	188700
2003-05-05	24.90	24.96	24.45	24.61	71600
2003-05-06	24.75	24.90	24.50	24.75	94000
2003-05-07	24.85	24.88	24.49	24.70	210700
2003-05-08	24.60	24.60	23.07	23.27	399000
2003-05-09	23.27	23.53	23.00	23.25	241000
2003-05-12	23.35	23.61	22.78	23.54	289600
2003-05-13	23.50	23.50	23.03	23.22	145300
2003-05-14	23.22	23.26	22.88	23.16	200300
2003-05-15	23.15	23.16	22.80	23.07	142200
2003-05-16	23.12	23.35	22.93	23.21	156000
2003-05-19	23.22	23.25	22.66	22.76	193700
2003-05-20	22.90	22.93	22.52	22.77	163600
2003-05-21	23.16	24.01	23.16	23.79	492600
2003-05-22	23.60	23.71	22.86	22.95	306000
2003-05-23	23.00	23.24	22.90	23.22	97100
2003-05-27	23.00	23.60	23.00	23.44	146700
2003-05-28	23.30	23.68	23.25	23.45	160100
2003-05-29	23.70	24.10	23.65	23.66	144100
2003-05-30	23.75	24.39	23.75	24.28	182100
2003-06-02	24.75	25.40	24.71	25.26	605800
2003-06-03	25.25	25.25	24.11	24.60	479300
2003-06-04	24.65	24.80	24.40	24.80	194000
2003-06-05	24.80	25.06	24.60	25.01	292900
2003-06-06	25.00	25.20	24.66	24.86	426600
2003-06-09	24.70	24.75	24.20	24.51	309900
2003-06-10	24.65	24.86	24.53	24.75	215500
2003-06-11	24.95	25.15	24.67	25.10	176100
2003-06-12	25.10	25.58	25.10	25.42	142500
2003-06-13	25.50	25.52	25.11	25.26	171200
2003-06-16	25.20	25.89	25.14	25.70	227700
2003-06-17	25.70	25.89	25.56	25.62	144300
2003-06-18	25.65	25.73	25.32	25.35	119100
2003-06-19	25.58	25.66	25.01	25.11	159400
2003-06-20	25.36	25.40	25.12	25.15	173600
2003-06-23	25.15	25.15	24.51	24.66	177400
2003-06-24	24.66	26.50	24.65	25.51	621500
2003-06-25	25.50	25.70	24.96	25.00	203900
2003-06-26	25.00	25.93	24.78	25.40	261900
2003-06-27	25.51	25.61	25.05	25.20	163000
2003-06-30	25.21	25.35	24.60	24.60	207500
2003-07-01	24.62	25.15	24.62	25.04	123700
2003-07-02	25.15	25.50	25.04	25.35	170400
2003-07-03	25.25	25.35	25.00	25.01	67400
2003-07-07	25.15	25.54	25.15	25.40	133700
2003-07-08	25.37	25.62	25.10	25.55	225300
2003-07-09	25.58	25.65	25.11	25.58	206900
2003-07-10	25.51	25.51	24.25	24.63	299400
2003-07-11	24.87	24.98	24.64	24.86	197300
2003-07-14	24.96	25.30	24.88	25.08	178100
2003-07-15	25.22	25.40	24.94	25.10	194500
2003-07-16	25.18	25.20	24.79	24.98	112900
2003-07-17	24.50	24.85	24.26	24.50	199800
2003-07-18	24.55	24.72	24.25	24.66	119300
2003-07-21	24.80	24.80	24.36	24.76	179300
2003-07-22	24.76	24.89	24.55	24.85	102600
2003-07-23	24.86	24.89	24.40	24.50	133100
2003-07-24	24.57	24.91	24.39	24.40	146700
2003-07-25	24.45	25.08	24.35	25.05	146500
2003-07-28	25.15	25.32	24.96	25.10	132500
2003-07-29	25.11	25.38	24.80	24.95	136900
2003-07-30	25.05	25.18	24.78	25.00	154500
2003-07-31	25.35	25.52	25.05	25.05	153700
2003-08-01	25.20	25.25	24.67	24.83	244100
2003-08-04	24.72	24.85	24.30	24.56	250900
2003-08-05	24.56	24.75	24.32	24.50	141900
2003-08-06	24.35	24.84	24.35	24.67	204000
2003-08-07	24.25	24.25	22.45	22.65	1013300
2003-08-08	22.55	23.24	22.46	23.11	436500
2003-08-11	23.11	23.21	22.79	22.80	171000
2003-08-12	22.80	23.00	22.65	22.75	226800
2003-08-13	22.80	22.80	22.58	22.61	187700
2003-08-14	22.21	22.67	21.90	22.50	523300
2003-08-15	22.48	22.61	22.28	22.30	114600
2003-08-18	22.30	22.64	22.30	22.50	185400
2003-08-19	22.40	22.48	22.17	22.20	251900
2003-08-20	22.21	22.34	21.98	21.99	271700
2003-08-21	21.99	22.19	21.70	21.86	322900
2003-08-22	21.96	21.96	21.35	21.45	380200
2003-08-25	21.52	21.74	21.35	21.55	226600
2003-08-26	21.57	21.75	21.40	21.65	234900
2003-08-27	21.63	21.80	21.50	21.80	199000
2003-08-28	21.80	21.85	21.60	21.85	187400
2003-08-29	21.92	21.92	21.56	21.75	125500
2003-09-02	21.80	22.25	21.50	22.05	177300
2003-09-03	22.20	22.38	21.82	22.14	251700
2003-09-04	22.05	22.62	22.05	22.30	172400
2003-09-05	22.25	22.28	21.88	22.20	191600
2003-09-08	22.10	22.52	22.10	22.25	151700
2003-09-09	22.25	22.26	22.00	22.13	150500
2003-09-10	22.20	22.38	21.82	22.18	246700
2003-09-11	22.20	22.21	21.82	21.94	116600
2003-09-12	21.97	21.97	21.69	21.92	151400
2003-09-15	22.12	22.12	21.42	21.75	220200
2003-09-16	21.62	22.17	21.62	21.96	296500
2003-09-17	22.12	22.25	21.89	22.10	222500
2003-09-18	22.10	22.28	21.92	22.12	162100
2003-09-19	21.97	22.16	21.70	22.10	163600
2003-09-22	22.00	22.05	21.75	21.98	138600
2003-09-23	22.05	22.08	21.83	21.95	121300
2003-09-24	21.90	21.90	21.35	21.57	246800
2003-09-25	21.43	21.48	21.15	21.30	162200
2003-09-26	21.30	21.32	20.91	21.05	133700
2003-09-29	21.15	21.28	21.06	21.18	113600
2003-09-30	21.13	21.30	20.87	21.02	364400
2003-10-01	21.13	21.84	21.11	21.75	337300
2003-10-02	21.65	21.90	21.44	21.49	182600
2003-10-03	21.65	21.70	21.50	21.67	195000
2003-10-06	21.76	22.25	21.73	22.15	193100
2003-10-07	22.01	22.15	21.78	22.10	150700
2003-10-08	22.10	22.17	21.84	21.84	98600
2003-10-09	21.97	22.20	21.72	21.75	208400
2003-10-10	21.80	21.85	21.30	21.32	218500
2003-10-13	21.35	21.67	21.35	21.49	341500
2003-10-14	21.60	21.60	21.39	21.49	259400
2003-10-15	21.62	21.62	21.42	21.55	264700
2003-10-16	21.80	22.94	21.80	22.83	652500
2003-10-17	22.79	22.79	21.62	21.74	732500
2003-10-20	21.74	21.89	21.34	21.50	302100
2003-10-21	21.65	21.65	21.38	21.52	245800
2003-10-22	21.52	21.95	21.41	21.55	352200
2003-10-23	21.40	21.65	21.35	21.42	242100
2003-10-24	21.42	21.55	21.25	21.25	210800
2003-10-27	21.18	21.57	21.18	21.32	111700
2003-10-28	21.36	21.47	21.15	21.19	187900
2003-10-29	21.29	21.52	21.20	21.45	499900
2003-10-30	21.45	21.61	21.32	21.35	281500
2003-10-31	21.45	21.76	21.45	21.58	169900
2003-11-03	21.70	21.88	21.60	21.74	313500
2003-11-04	21.68	21.68	21.18	21.19	547400
2003-11-05	21.10	21.10	20.68	20.78	481700
2003-11-06	20.70	20.70	20.12	20.57	642500
2003-11-07	20.57	20.57	18.57	19.00	2286600
2003-11-10	19.15	20.70	19.15	20.70	1667100
2003-11-11	20.70	21.32	20.28	21.06	1547000
2003-11-12	23.00	24.41	22.50	22.76	3003100
2003-11-13	22.77	22.90	22.09	22.84	724900
2003-11-14	24.05	24.50	23.40	23.98	1307100
2003-11-17	23.65	23.73	23.20	23.60	575600
2003-11-18	23.45	23.58	22.87	23.11	592800
2003-11-19	22.98	23.55	22.98	23.28	289400
2003-11-20	23.28	23.29	22.70	22.75	395300
2003-11-21	22.80	23.11	22.77	23.08	312100
2003-11-24	23.25	23.55	23.21	23.37	345000
2003-11-25	23.37	23.45	23.12	23.41	269400
2003-11-26	23.41	23.58	23.40	23.50	286900
2003-11-28	23.50	23.50	23.29	23.39	70600
2003-12-01	23.40	23.82	23.35	23.50	355500
2003-12-02	23.50	23.64	23.12	23.47	301800
2003-12-03	23.37	23.63	23.37	23.50	555700
2003-12-04	23.51	23.52	23.25	23.51	252900
2003-12-05	23.51	23.51	23.02	23.10	213200
2003-12-08	23.05	23.26	22.84	23.15	270800
2003-12-09	23.03	23.19	22.84	23.00	224500
2003-12-10	23.05	23.10	22.85	23.03	295400
2003-12-11	22.94	23.21	22.85	22.99	265300
2003-12-12	23.10	23.25	22.83	23.11	229800
2003-12-15	22.70	23.23	22.70	22.95	380000
2003-12-16	22.75	23.12	22.75	22.89	268100
2003-12-17	22.99	22.99	22.71	22.85	202400
2003-12-18	22.85	23.12	22.85	23.04	419500
2003-12-19	23.10	23.14	22.87	23.12	262000
2003-12-22	23.00	23.14	22.95	23.14	233600
2003-12-23	22.93	23.51	22.93	23.40	256000
2003-12-24	23.43	23.71	23.40	23.57	83900
2003-12-26	23.57	23.75	23.30	23.61	110100
2003-12-29	23.75	24.06	23.56	24.00	229200
2003-12-30	23.95	24.23	23.90	24.16	332900
2003-12-31	24.06	24.31	24.06	24.10	269200
2004-01-02	24.40	24.57	24.32	24.52	302300
2004-01-05	24.60	24.88	24.51	24.87	320700
2004-01-06	24.95	25.10	24.92	24.95	363600
2004-01-07	24.95	25.25	24.83	25.23	220500
2004-01-08	25.30	25.50	25.14	25.37	266700
2004-01-09	25.37	25.50	25.10	25.20	247500
2004-01-12	25.16	25.41	25.16	25.30	140100
2004-01-13	25.30	25.43	25.12	25.35	139100
2004-01-14	25.35	25.76	25.20	25.54	197600
2004-01-15	25.54	25.54	24.66	25.06	300400
2004-01-16	25.40	25.54	25.00	25.40	260900
2004-01-20	25.70	25.70	25.16	25.31	206800
2004-01-21	25.25	26.30	25.25	26.19	206900
2004-01-22	26.10	26.20	25.88	25.93	99000
2004-01-23	25.90	25.97	25.61	25.75	102200
2004-01-26	25.70	26.11	25.57	26.04	111700
2004-01-27	25.94	26.13	25.42	25.90	126000
2004-01-28	26.25	26.45	25.69	25.79	140400
2004-01-29	25.82	25.86	25.35	25.67	115800
2004-01-30	25.60	25.99	25.60	25.77	130800
2004-02-02	25.85	26.05	25.74	25.93	128900
2004-02-03	26.17	26.30	25.86	26.15	117600
2004-02-04	26.08	26.19	25.64	25.71	112700
2004-02-05	25.81	26.18	25.55	26.03	163100
2004-02-06	26.10	26.38	25.76	25.80	268500
2004-02-09	26.30	26.91	26.15	26.65	356400
2004-02-10	26.60	26.74	26.39	26.39	169500
2004-02-11	26.39	26.70	26.01	26.50	317600
2004-02-12	26.50	28.95	26.50	28.65	750200
2004-02-13	28.60	28.60	27.70	28.25	280100
2004-02-17	28.20	28.20	27.86	28.07	207200
2004-02-18	27.91	27.98	27.67	27.81	198400
2004-02-19	27.81	28.04	27.56	27.96	204500
2004-02-20	27.85	27.94	27.64	27.86	177600
2004-02-23	28.21	28.26	27.60	27.72	137300
2004-02-24	27.76	27.87	27.51	27.63	219500
2004-02-25	27.64	27.64	27.00	27.15	596100
2004-02-26	27.15	27.52	27.00	27.25	330400
2004-02-27	27.26	27.74	27.26	27.50	141300
2004-03-01	27.65	28.34	27.65	28.15	340500
2004-03-02	27.75	28.11	27.75	27.92	134500
2004-03-03	28.12	28.20	27.98	28.08	170900
2004-03-04	28.08	28.24	27.93	28.14	79800
2004-03-05	28.14	28.17	27.91	28.07	65200
2004-03-08	28.07	28.43	27.91	28.38	156500
2004-03-09	28.38	28.45	27.97	28.04	232600
2004-03-10	28.05	28.16	27.77	27.79	195500
2004-03-11	27.85	27.85	27.21	27.27	297200
2004-03-12	27.28	27.79	27.26	27.46	97200
2004-03-15	27.63	27.70	27.02	27.05	81900
2004-03-16	27.05	27.32	27.02	27.13	106700
2004-03-17	27.37	27.56	27.05	27.42	86400
2004-03-18	27.52	27.55	27.16	27.50	72000
2004-03-19	27.55	27.64	27.15	27.20	51700
2004-03-22	27.20	27.66	26.80	27.47	312300
2004-03-23	27.57	27.58	27.21	27.34	153100
2004-03-24	27.40	27.57	27.20	27.30	171600
2004-03-25	27.30	27.36	27.14	27.25	165700
2004-03-26	27.27	27.27	26.97	27.02	171000
2004-03-29	27.15	27.59	27.15	27.18	168800
2004-03-30	27.20	27.62	27.11	27.50	200400
2004-03-31	27.60	27.80	27.32	27.56	201000
2004-04-01	27.60	28.12	27.59	28.00	132500
2004-04-02	28.00	28.25	27.92	28.01	317400
2004-04-05	28.00	28.60	28.00	28.50	194300
2004-04-06	28.51	28.51	27.90	28.00	147500
2004-04-07	28.18	28.18	27.73	28.00	82000
2004-04-08	28.09	28.23	28.00	28.13	127700
2004-04-12	27.93	28.10	27.80	27.90	163500
2004-04-13	28.00	28.00	27.56	27.58	67000
2004-04-14	27.58	27.58	27.16	27.17	154200
2004-04-15	27.00	27.41	27.00	27.10	119700
2004-04-16	27.20	27.46	27.20	27.31	79400
2004-04-19	27.32	27.32	27.14	27.25	123400
2004-04-20	27.21	27.44	26.81	26.87	89900
2004-04-21	26.87	26.88	26.37	26.44	212000
2004-04-22	26.50	27.32	26.34	27.08	140400
2004-04-23	26.90	27.05	26.79	26.96	124800
2004-04-26	26.74	26.83	26.40	26.41	174000
2004-04-27	26.55	26.66	26.28	26.32	210600
2004-04-28	26.33	26.53	26.01	26.43	236700
2004-04-29	27.00	27.88	26.57	27.62	482300
2004-04-30	27.62	27.62	27.09	27.41	216100
2004-05-03	27.36	28.02	27.17	27.90	511500
2004-05-04	28.05	28.22	27.75	28.05	310900
2004-05-05	28.25	28.38	28.02	28.06	322100
2004-05-06	28.06	28.16	27.60	27.80	185800
2004-05-07	27.86	28.14	27.56	27.56	197400
2004-05-10	27.56	27.68	27.12	27.45	144100
2004-05-11	27.65	27.78	27.54	27.59	131800
2004-05-12	27.59	27.85	27.35	27.85	204200
2004-05-13	27.86	28.34	27.86	28.23	201500
2004-05-14	28.15	28.42	28.05	28.40	148700
2004-05-17	28.40	28.40	27.51	27.51	191500
2004-05-18	27.65	28.23	27.65	28.00	166800
2004-05-19	28.20	28.56	28.05	28.09	188000
2004-05-20	28.09	28.47	28.03	28.41	201700
2004-05-21	28.50	28.55	28.31	28.33	126100
2004-05-24	28.23	28.65	27.95	28.03	216400
2004-05-25	28.00	29.39	27.97	29.37	530000
2004-05-26	29.60	30.30	29.51	30.10	686600
2004-05-27	30.11	30.45	29.92	29.92	326000
2004-05-28	29.97	30.11	29.65	30.02	224800
2004-06-01	30.03	30.03	29.63	29.80	183000
2004-06-02	29.75	30.37	29.75	30.11	241300
2004-06-03	30.23	30.23	29.91	29.92	178200
2004-06-04	30.08	30.24	29.74	29.83	198700
2004-06-07	30.15	30.67	30.15	30.49	198400
2004-06-08	30.49	30.58	30.06	30.41	160500
2004-06-09	30.53	30.62	30.10	30.17	163100
2004-06-10	30.03	30.37	29.89	29.90	167700
2004-06-14	29.92	29.99	29.50	29.57	128600
2004-06-15	29.65	30.04	29.59	29.83	162300
2004-06-16	29.83	29.88	29.61	29.68	116400
2004-06-17	29.82	30.14	29.47	29.99	160000
2004-06-18	30.05	30.25	29.60	29.60	259700
2004-06-21	29.72	30.11	29.72	29.75	314100
2004-06-22	29.80	30.00	29.60	29.70	189500
2004-06-23	29.73	29.89	29.53	29.60	124000
2004-06-24	29.70	30.04	29.60	29.97	190300
2004-06-25	30.00	30.23	29.65	29.74	252000
2004-06-28	30.04	30.12	29.60	29.74	187100
2004-06-29	29.74	29.80	29.35	29.40	221300
2004-06-30	29.50	29.79	29.49	29.59	227100
2004-07-01	29.71	29.88	29.21	29.37	236200
2004-07-02	29.40	29.65	29.37	29.53	133700
2004-07-06	29.65	29.65	29.29	29.40	173700
2004-07-07	29.40	29.53	29.08	29.17	305700
2004-07-08	29.21	29.37	29.09	29.31	127500
2004-07-09	29.39	29.41	29.23	29.38	120000
2004-07-12	29.23	29.57	29.22	29.54	91200
2004-07-13	29.65	29.65	29.30	29.30	91500
2004-07-14	29.25	29.29	29.06	29.14	139100
2004-07-15	29.02	29.12	28.52	28.52	143200
2004-07-16	28.65	28.65	28.38	28.40	79700
2004-07-19	28.30	28.42	28.08	28.37	176500
2004-07-20	28.51	28.51	27.82	27.82	183400
2004-07-21	27.83	27.99	27.38	27.39	190000
2004-07-22	27.37	27.37	26.95	27.14	271200
2004-07-23	27.05	27.14	26.65	26.84	394300
2004-07-26	26.90	26.99	26.61	26.83	165200
2004-07-27	26.92	26.97	26.84	26.93	247400
2004-07-28	27.00	27.09	26.51	26.55	229700
2004-07-29	26.75	27.10	26.54	26.59	310900
2004-07-30	26.70	26.70	26.34	26.38	273500
2004-08-02	26.39	26.73	26.07	26.60	323500
2004-08-03	26.70	26.81	26.35	26.44	200500
2004-08-04	26.45	26.48	26.11	26.11	125500
2004-08-05	26.20	26.24	25.75	25.87	137400
2004-08-06	25.86	25.86	25.09	25.13	271200
2004-08-09	25.07	25.45	25.05	25.05	160800
2004-08-10	25.20	25.35	25.11	25.14	187400
2004-08-11	25.15	25.16	24.99	25.05	188500
2004-08-12	25.05	25.05	24.65	24.90	135400
2004-08-13	24.85	24.95	24.01	24.06	392400
2004-08-16	24.06	24.74	24.03	24.72	151100
2004-08-17	24.77	25.08	24.63	24.77	129700
2004-08-18	24.81	25.26	24.80	25.20	219400
2004-08-19	25.17	25.49	25.14	25.45	193700
2004-08-20	25.30	25.83	25.30	25.77	192300
2004-08-23	25.82	25.95	25.25	25.30	150300
2004-08-24	25.35	25.41	25.12	25.35	120800
2004-08-25	25.45	25.52	25.25	25.38	132500
2004-08-26	25.41	25.43	25.29	25.35	120900
2004-08-27	25.36	25.53	24.84	25.10	191500
2004-08-30	24.94	24.94	24.14	24.17	348900
2004-08-31	24.29	24.42	24.02	24.10	270900
2004-09-01	24.02	24.14	23.70	24.06	305800
2004-09-02	24.15	24.35	23.85	24.21	211600
2004-09-03	24.33	24.71	24.32	24.64	252100
2004-09-07	24.79	24.86	24.40	24.47	240300
2004-09-08	24.40	24.84	24.29	24.56	199300
2004-09-09	24.60	24.66	24.42	24.55	235500
2004-09-10	24.54	24.76	24.46	24.68	141300
2004-09-13	24.65	25.14	24.65	25.13	132500
2004-09-14	25.17	25.70	25.12	25.53	295700
2004-09-15	25.60	26.26	25.08	25.39	313600
2004-09-16	25.39	25.55	25.15	25.15	120000
2004-09-17	25.20	25.41	24.79	24.88	252700
2004-09-20	24.80	24.94	24.56	24.73	285600
2004-09-21	24.72	24.98	24.60	24.93	229800
2004-09-22	24.85	24.85	24.41	24.46	208200
2004-09-23	24.56	24.60	24.34	24.40	177500
2004-09-24	24.45	24.67	24.34	24.60	234300
2004-09-27	24.52	24.60	24.17	24.37	128400
2004-09-28	24.49	24.64	24.37	24.51	137800
2004-09-29	24.31	24.31	23.80	23.98	322000
2004-09-30	24.00	24.24	23.90	24.01	215800
2004-10-01	24.10	24.23	23.76	24.02	254200
2004-10-04	24.15	24.25	23.94	24.05	222900
2004-10-05	24.15	24.15	23.82	24.02	263700
2004-10-06	23.95	24.21	23.95	24.07	242200
2004-10-07	24.07	24.07	23.65	23.74	166100
2004-10-08	23.70	23.95	23.68	23.79	94600
2004-10-11	23.70	23.90	23.69	23.75	113900
2004-10-12	23.72	23.88	23.42	23.55	388400
2004-10-13	23.55	23.66	23.37	23.56	115500
2004-10-14	23.46	23.75	22.75	23.00	275000
2004-10-15	22.70	22.77	22.25	22.75	449800
2004-10-18	22.80	23.07	22.53	22.81	238700
2004-10-19	22.81	22.83	21.63	22.17	684000
2004-10-20	22.15	22.55	21.77	22.44	269100
2004-10-21	22.59	22.63	22.10	22.43	196700
2004-10-22	22.55	22.75	22.07	22.18	196800
2004-10-25	22.10	22.36	21.94	22.18	180100
2004-10-26	22.68	23.38	22.34	23.32	252900
2004-10-27	23.38	23.73	22.69	23.32	276800
2004-10-28	23.37	23.86	23.10	23.55	233800
2004-10-29	23.56	23.95	23.52	23.90	328400
2004-11-01	23.91	24.27	23.85	24.25	427300
2004-11-02	24.34	25.25	24.28	25.00	586100
2004-11-03	25.50	25.55	25.26	25.53	521500
2004-11-04	25.50	26.00	25.46	26.00	300800
2004-11-05	26.00	26.23	25.52	25.80	219900
2004-11-08	25.81	26.05	25.81	25.94	196300
2004-11-09	25.94	26.13	25.66	25.97	260600
2004-11-10	25.93	26.37	25.93	26.15	196700
2004-11-11	26.35	26.88	26.34	26.58	314500
2004-11-12	26.48	26.53	26.06	26.18	241000
2004-11-15	26.33	26.40	26.12	26.19	209400
2004-11-16	25.95	25.97	25.65	25.87	361600
2004-11-17	26.00	26.07	25.70	25.80	527700
2004-11-18	25.66	25.88	25.54	25.66	192200
2004-11-19	25.71	25.75	25.33	25.49	150700
2004-11-22	25.48	25.99	25.39	25.81	155800
2004-11-23	26.00	26.18	25.74	26.00	268800
2004-11-24	26.05	26.35	25.83	25.97	118800
2004-11-26	26.13	26.33	25.84	26.31	69400
2004-11-29	26.35	26.35	25.98	26.00	175800
2004-11-30	26.07	26.19	25.82	26.11	262700
2004-12-01	26.16	26.65	26.08	26.52	192100
2004-12-02	26.49	26.84	26.32	26.45	208800
2004-12-03	26.40	26.55	26.30	26.35	105200
2004-12-06	26.25	26.51	26.03	26.42	103600
2004-12-07	26.52	26.75	26.13	26.39	246100
2004-12-08	26.34	26.50	26.06	26.19	190500
2004-12-09	25.94	26.15	25.78	26.02	137100
2004-12-10	25.94	26.19	25.87	26.07	74200
2004-12-13	26.32	26.32	25.98	26.08	182900
2004-12-14	26.09	26.30	25.98	26.14	74600
2004-12-15	26.15	26.59	26.04	26.45	149100
2004-12-16	26.46	26.94	26.25	26.88	249800
2004-12-17	26.78	26.99	26.66	26.87	167400
2004-12-20	26.80	26.85	26.47	26.52	172800
2004-12-21	26.47	26.72	26.47	26.65	254600
2004-12-22	26.60	26.80	26.55	26.75	95800
2004-12-23	26.68	26.96	26.65	26.95	99700
2004-12-27	26.92	27.00	26.84	26.90	62000
2004-12-28	26.40	26.97	26.40	26.81	66800
2004-12-29	26.82	27.22	26.82	27.06	111700
2004-12-30	27.09	27.20	26.86	26.87	109500
2004-12-31	26.77	26.95	26.71	26.75	47900
2005-01-03	26.60	26.73	26.29	26.31	256200
2005-01-04	26.39	26.45	26.12	26.19	125300
2005-01-05	26.06	26.16	25.83	25.91	225700
2005-01-06	25.95	26.04	25.80	25.93	219100
2005-01-07	25.95	26.01	25.83	25.90	94700
2005-01-10	26.00	26.10	25.85	25.93	110100
2005-01-11	25.95	26.02	25.64	25.94	228600
2005-01-12	25.92	26.03	25.90	25.95	215800
2005-01-13	25.97	26.20	25.95	25.95	167600
2005-01-14	25.96	26.16	25.91	26.11	50100
2005-01-18	26.10	26.56	26.01	26.45	165700
2005-01-19	26.46	26.46	26.18	26.18	73700
2005-01-20	26.20	26.20	25.91	25.95	268400
2005-01-21	25.95	25.99	25.89	25.91	263700
2005-01-24	25.90	25.98	25.80	25.90	136800
2005-01-25	25.91	26.01	25.83	25.84	220000
2005-01-26	25.93	26.01	25.83	25.94	66800
2005-01-27	25.99	26.04	25.89	26.00	178400
2005-01-28	25.95	26.08	25.90	26.00	166500
2005-01-31	26.08	26.48	26.08	26.44	82900
2005-02-01	26.38	26.88	26.26	26.87	137500
2005-02-02	26.82	26.91	26.76	26.86	171500
2005-02-03	26.80	27.02	26.75	27.00	155100
2005-02-04	27.05	27.22	27.00	27.20	104500
2005-02-07	27.10	27.34	27.06	27.18	91500
2005-02-08	27.18	27.26	27.07	27.23	188500
2005-02-09	27.28	27.52	27.02	27.11	87800
2005-02-10	27.35	27.66	27.25	27.39	338000
2005-02-11	27.45	28.57	27.40	28.33	261700
2005-02-14	28.33	28.75	28.33	28.61	338200
2005-02-15	28.55	29.23	28.55	29.12	469200
2005-02-16	29.12	29.14	28.46	28.52	283800
2005-02-17	29.75	29.84	28.96	29.07	463900
2005-02-18	29.04	29.13	28.90	28.90	182600
2005-02-22	28.90	29.05	28.43	28.50	248500
2005-02-23	28.45	28.65	28.33	28.33	262900
2005-02-24	28.40	28.93	28.40	28.73	219500
2005-02-25	28.80	29.24	28.68	29.15	129500
2005-02-28	29.05	29.13	28.37	28.77	277500
2005-03-01	28.72	29.29	28.72	29.03	217600
2005-03-02	29.04	29.18	28.90	29.04	184300
2005-03-03	29.12	29.28	28.97	29.05	249200
2005-03-04	29.15	29.57	29.15	29.50	91100
2005-03-07	29.42	29.89	29.42	29.79	165200
2005-03-08	29.82	29.82	29.33	29.41	319300
2005-03-09	29.42	29.60	29.30	29.59	195500
2005-03-10	29.50	29.74	29.46	29.55	89100
2005-03-11	29.67	29.67	29.24	29.33	103000
2005-03-14	29.53	29.68	29.37	29.64	124800
2005-03-15	29.70	29.73	29.29	29.35	136800
2005-03-16	29.37	29.47	29.07	29.24	141500
2005-03-17	29.24	29.24	28.69	28.91	183200
2005-03-18	28.91	28.91	27.50	27.85	607000
2005-03-21	27.86	28.27	27.86	28.13	323200
2005-03-22	28.12	28.25	27.84	28.00	423400
2005-03-23	28.00	28.30	27.79	27.97	407700
2005-03-24	27.95	28.00	27.57	27.59	174500
2005-03-28	27.67	28.00	27.47	27.63	270300
2005-03-29	27.63	27.99	27.56	27.75	145100
2005-03-30	27.67	28.07	27.67	28.07	208000
2005-03-31	28.17	28.17	27.79	28.06	273700
2005-04-01	28.05	28.15	27.66	27.86	397000
2005-04-04	27.80	28.02	27.48	27.67	239400
2005-04-05	27.67	27.99	27.55	27.96	226900
2005-04-06	28.04	28.24	27.93	28.00	110400
2005-04-07	28.01	28.37	27.99	28.24	115000
2005-04-08	28.36	28.37	28.10	28.13	126700
2005-04-11	28.21	28.21	27.71	27.95	226200
2005-04-12	28.03	28.57	27.98	28.54	242800
2005-04-13	28.37	28.42	27.95	27.98	182300
2005-04-14	27.96	28.02	27.48	27.57	218500
2005-04-15	27.59	27.71	27.42	27.55	259700
2005-04-18	27.56	27.60	27.10	27.16	165900
2005-04-19	27.23	27.71	27.12	27.61	263000
2005-04-20	27.61	27.80	26.97	27.00	489400
2005-04-21	27.11	27.37	26.78	26.80	398300
2005-04-22	26.90	27.01	26.20	26.21	550200
2005-04-25	26.27	26.80	26.14	26.55	230400
2005-04-26	26.49	26.86	26.43	26.48	170000
2005-04-27	26.43	26.95	26.32	26.85	134900
2005-04-28	26.85	27.14	26.66	26.67	142300
2005-04-29	26.70	27.60	26.70	27.45	243200
2005-05-02	27.63	28.20	27.34	27.45	250700
2005-05-03	27.40	27.76	27.08	27.76	436100
2005-05-04	27.65	28.68	27.65	28.48	426400
2005-05-05	28.48	28.77	28.23	28.31	140400
2005-05-06	28.33	28.46	28.11	28.28	140700
2005-05-09	28.28	28.28	27.91	28.17	124400
2005-05-10	28.10	28.10	27.32	27.32	357500
2005-05-11	27.45	27.59	27.08	27.35	414400
2005-05-12	27.40	27.67	27.16	27.35	439500
2005-05-13	27.29	27.29	26.47	26.83	155500
2005-05-16	26.73	27.25	26.73	26.86	235200
2005-05-17	26.71	27.44	26.68	27.36	170600
2005-05-18	27.41	27.66	27.25	27.45	169600
2005-05-19	27.50	27.74	27.26	27.39	63600
2005-05-20	27.47	27.55	27.20	27.22	88900
2005-05-23	27.25	27.37	27.17	27.33	117500
2005-05-24	27.20	27.47	27.08	27.36	280600
2005-05-25	27.26	27.26	26.98	27.20	104700
2005-05-26	27.19	27.43	27.15	27.34	101400
2005-05-27	27.29	27.68	27.29	27.53	98200
2005-05-31	27.58	28.17	27.50	27.58	286300
2005-06-01	27.59	27.97	27.55	27.84	120500
2005-06-02	27.73	27.87	27.55	27.75	123500
2005-06-03	27.65	27.65	27.41	27.59	71800
2005-06-06	27.58	28.06	27.37	28.01	185800
2005-06-07	27.96	28.36	27.92	28.36	280700
2005-06-08	28.46	28.50	28.27	28.37	342500
2005-06-09	28.35	28.54	28.20	28.44	212200
2005-06-10	28.35	28.64	28.34	28.56	179100
2005-06-13	28.45	28.58	28.24	28.41	102500
2005-06-14	28.37	28.74	28.37	28.69	111600
2005-06-15	28.80	28.98	28.55	28.90	72800
2005-06-16	28.82	29.00	28.64	28.65	104600
2005-06-17	28.64	28.94	28.00	28.20	587000
2005-06-20	28.00	28.43	27.54	28.28	294300
2005-06-21	28.28	28.74	28.19	28.61	232700
2005-06-22	28.58	28.74	28.40	28.68	174600
2005-06-23	28.68	28.68	28.08	28.12	140500
2005-06-24	28.07	28.30	27.95	28.30	449600
2005-06-27	28.20	28.44	28.10	28.26	154300
2005-06-28	28.35	28.52	28.22	28.22	151200
2005-06-29	28.25	28.77	28.25	28.57	289300
2005-06-30	28.65	28.76	28.29	28.42	184200
2005-07-01	28.42	28.52	28.24	28.40	124400
2005-07-05	28.58	29.06	28.41	28.90	252500
2005-07-06	28.80	29.14	28.77	28.91	214600
2005-07-07	28.44	28.92	28.39	28.85	190700
2005-07-08	28.90	28.94	28.54	28.59	180600
2005-07-11	28.65	29.52	28.65	29.13	211700
2005-07-12	29.13	29.19	28.86	29.03	530300
2005-07-13	29.10	29.20	28.81	28.92	110800
2005-07-14	28.90	29.09	28.79	28.97	89400
2005-07-15	28.97	29.13	28.80	28.93	128600
2005-07-18	28.85	29.31	28.85	29.11	109600
2005-07-19	29.10	29.35	28.95	29.03	71500
2005-07-20	28.90	29.12	28.73	29.00	119900
2005-07-21	28.89	29.30	28.89	29.11	142200
2005-07-22	29.30	29.48	28.99	29.43	134700
2005-07-25	29.50	29.59	29.15	29.15	155600
2005-07-26	29.05	29.47	29.01	29.36	210900
2005-07-27	29.46	29.78	29.42	29.50	150200
2005-07-28	29.60	30.24	29.55	29.75	123800
2005-07-29	29.80	30.45	29.76	30.01	177800
2005-08-01	30.20	30.20	29.47	29.48	218000
2005-08-02	29.63	30.14	29.63	30.06	363500
2005-08-03	30.00	30.10	29.65	29.65	170200
2005-08-04	29.66	29.85	29.41	29.58	163700
2005-08-05	29.55	29.60	28.88	28.98	248300
2005-08-08	29.23	29.78	29.17	29.67	195700
2005-08-09	29.80	29.85	29.41	29.43	196100
2005-08-10	29.55	30.05	29.49	29.50	259100
2005-08-11	29.60	29.92	29.56	29.75	143100
2005-08-12	29.68	29.96	29.62	29.82	79200
2005-08-15	29.95	30.09	29.50	29.60	179000
2005-08-16	29.65	29.95	29.51	29.60	245000
2005-08-17	29.50	29.70	29.40	29.40	79700
2005-08-18	29.48	29.58	29.29	29.44	119400
2005-08-19	29.40	29.56	29.30	29.30	83800
2005-08-22	29.35	30.00	29.35	29.48	185800
2005-08-23	29.60	29.92	29.26	29.60	214700
2005-08-24	29.50	29.52	29.15	29.18	141900
2005-08-25	29.13	29.27	29.00	29.14	126200
2005-08-26	29.20	29.20	28.85	28.99	98700
2005-08-29	28.58	28.93	28.35	28.85	219600
2005-08-30	28.83	28.96	28.61	28.75	192000
2005-08-31	28.76	28.98	28.39	28.97	220800
2005-09-01	28.92	28.95	28.52	28.85	119600
2005-09-02	28.90	28.90	28.54	28.79	116800
2005-09-06	28.25	29.09	28.25	28.88	207900
2005-09-07	28.87	28.92	28.40	28.70	216400
2005-09-08	28.65	28.87	28.40	28.61	178300
2005-09-09	28.65	29.70	28.64	29.52	339400
2005-09-12	29.63	30.65	29.45	30.28	430500
2005-09-13	30.23	30.66	30.17	30.46	394600
2005-09-14	30.56	30.69	29.77	29.80	241100
2005-09-15	29.68	30.34	29.63	30.25	158300
2005-09-16	30.16	30.39	29.93	30.36	340000
2005-09-19	30.41	30.41	29.85	29.90	140900
2005-09-20	29.90	30.21	29.68	29.80	140700
2005-09-21	29.70	29.70	28.97	29.14	125500
2005-09-22	29.25	29.25	28.22	28.93	249700
2005-09-23	28.70	29.76	28.60	29.41	243700
2005-09-26	29.71	29.83	29.17	29.20	223700
2005-09-27	29.35	29.47	29.05	29.37	100000
2005-09-28	29.52	29.54	29.24	29.37	118600
2005-09-29	29.35	29.70	29.16	29.69	87100
2005-09-30	29.65	29.92	29.50	29.87	180700
2005-10-03	29.85	29.85	29.24	29.36	143600
2005-10-04	29.36	29.96	29.36	29.88	231100
2005-10-05	29.88	29.88	29.61	29.68	274300
2005-10-06	29.67	29.73	29.25	29.35	192800
2005-10-07	29.60	29.60	29.26	29.51	83200
2005-10-10	29.60	29.70	29.08	29.35	106300
2005-10-11	29.15	29.45	28.74	28.88	164700
2005-10-12	28.88	29.16	28.47	28.52	178100
2005-10-13	28.55	29.05	28.46	28.66	253000
2005-10-14	28.82	29.09	28.68	28.70	232900
2005-10-17	29.00	29.48	28.80	29.41	423400
2005-10-18	29.50	30.24	29.45	29.91	525900
2005-10-19	29.93	30.35	29.67	30.19	352100
2005-10-20	29.94	30.24	29.64	29.85	211500
2005-10-21	29.95	30.37	29.95	30.05	101400
2005-10-24	30.00	30.45	30.00	30.24	232600
2005-10-25	30.10	30.30	29.96	30.16	167500
2005-10-26	30.25	30.30	29.79	30.00	381600
2005-10-27	30.10	30.20	29.61	29.65	140500
2005-10-28	30.30	30.40	30.02	30.37	359400
2005-10-31	30.30	30.85	30.23	30.79	600300
2005-11-01	30.80	31.39	30.67	31.30	399400
2005-11-02	31.30	31.63	31.11	31.62	308500
2005-11-03	31.60	31.88	31.23	31.30	152900
2005-11-04	31.35	31.80	31.26	31.71	291100
2005-11-07	31.65	31.83	31.27	31.80	200000
2005-11-08	31.98	32.46	31.85	32.37	447600
2005-11-09	32.48	33.80	32.40	33.37	1561200
2005-11-10	33.37	34.69	33.32	34.53	1086800
2005-11-11	34.63	34.63	34.11	34.42	580700
2005-11-14	34.44	35.33	34.37	34.91	646000
2005-11-15	34.81	35.07	34.60	34.73	386100
2005-11-16	33.90	34.13	30.90	34.12	567300
2005-11-17	33.75	34.50	33.75	34.42	458900
2005-11-18	34.92	34.92	34.29	34.72	447100
2005-11-21	34.61	34.86	34.36	34.42	157600
2005-11-22	34.36	34.50	34.06	34.33	270600
2005-11-23	34.23	34.56	34.13	34.23	356600
2005-11-25	34.30	34.38	33.92	34.21	102900
2005-11-28	34.28	34.40	33.90	33.90	240500
2005-11-29	33.90	34.37	33.90	34.25	360400
2005-11-30	34.32	34.45	34.04	34.05	416100
2005-12-01	34.28	34.52	34.05	34.27	297200
2005-12-02	34.30	34.36	34.11	34.31	101200
2005-12-05	34.30	34.31	33.70	34.00	374000
2005-12-06	34.05	34.37	33.96	34.06	369300
2005-12-07	34.13	34.13	33.47	33.71	238100
2005-12-08	33.74	33.83	33.33	33.58	198200
2005-12-09	33.58	33.79	33.46	33.65	131700
2005-12-12	33.65	33.70	33.33	33.38	215400
2005-12-13	33.38	33.65	33.17	33.47	187900
2005-12-14	33.46	33.82	33.46	33.56	186900
2005-12-15	33.52	33.63	33.23	33.57	238300
2005-12-16	33.70	33.85	33.48	33.48	370500
2005-12-19	33.57	33.69	33.10	33.20	286800
2005-12-20	33.29	33.52	32.99	33.13	159700
2005-12-21	33.16	33.45	33.02	33.11	173100
2005-12-22	33.09	33.62	33.05	33.42	175500
2005-12-23	33.47	33.67	33.18	33.30	135000
2005-12-27	33.33	33.59	33.09	33.20	134000
2005-12-28	33.30	33.43	33.07	33.17	148400
2005-12-29	33.25	33.51	33.05	33.10	180500
2005-12-30	33.15	33.15	32.72	32.73	237700
2006-01-03	32.80	32.90	32.27	32.75	368600
2006-01-04	32.82	33.76	32.82	33.43	253300
2006-01-05	33.43	33.47	33.12	33.16	132600
2006-01-06	33.20	33.65	33.20	33.60	235100
2006-01-09	33.55	33.55	33.23	33.37	106300
2006-01-10	33.37	33.37	32.73	33.00	355000
2006-01-11	33.00	33.13	32.83	33.00	238100
2006-01-12	33.01	33.20	32.84	33.07	280200
2006-01-13	33.00	33.31	32.96	33.31	164900
2006-01-17	33.15	33.18	32.67	32.89	230300
2006-01-18	32.70	33.01	32.66	32.89	113900
2006-01-19	32.98	33.00	32.43	32.49	242800
2006-01-20	32.55	32.63	31.81	31.94	230400
2006-01-23	32.05	32.31	31.97	32.16	176100
2006-01-24	32.24	32.44	31.88	32.03	137400
2006-01-25	32.03	32.20	31.97	32.20	193600
2006-01-26	32.32	32.68	32.32	32.56	143800
2006-01-27	32.54	32.55	32.19	32.24	196300
2006-01-30	32.32	32.38	31.95	32.02	324200
2006-01-31	31.97	31.97	31.53	31.62	317300
2006-02-01	31.65	31.88	31.26	31.63	328700
2006-02-02	31.53	31.71	31.32	31.68	353700
2006-02-03	31.58	31.61	31.24	31.45	231900
2006-02-06	31.52	31.54	31.00	31.19	335000
2006-02-07	31.25	31.26	30.67	30.92	353100
2006-02-08	31.00	31.15	30.81	31.10	253400
2006-02-09	31.07	31.07	30.79	30.83	343300
2006-02-10	30.75	31.14	30.75	30.84	318600
2006-02-13	30.83	31.22	30.55	31.08	298800
2006-02-14	31.12	31.58	30.98	31.36	386700
2006-02-15	31.44	31.73	31.29	31.40	384800
2006-02-16	31.23	31.48	31.03	31.18	397700
2006-02-17	31.12	31.29	30.94	31.06	243400
2006-02-21	31.02	31.03	30.58	30.80	358600
2006-02-22	30.80	31.32	30.79	31.20	499400
2006-02-23	31.01	31.37	30.70	31.26	424800
2006-02-24	31.34	31.34	30.62	30.85	805500
2006-02-27	30.81	31.20	30.81	31.05	774100
2006-02-28	30.99	31.05	30.71	30.92	1068900
2006-03-01	30.99	31.39	30.92	31.27	748900
2006-03-02	31.12	31.26	30.38	30.54	775300
2006-03-03	30.46	30.56	30.10	30.32	521800
2006-03-06	30.32	30.43	30.17	30.26	269500
2006-03-07	30.25	30.43	30.11	30.24	1141700
2006-03-08	30.14	30.45	30.04	30.32	733400
2006-03-09	30.45	30.45	29.72	29.88	804800
2006-03-10	29.88	30.48	29.86	30.35	691500
2006-03-13	31.75	32.06	30.92	31.86	1287900
2006-03-14	31.91	32.30	31.85	32.11	565600
2006-03-15	32.23	32.59	32.02	32.55	542100
2006-03-16	32.53	32.60	32.20	32.44	319400
2006-03-17	32.58	32.69	32.15	32.47	281700
2006-03-20	32.50	32.76	32.36	32.54	212100
2006-03-21	32.52	32.89	32.23	32.30	427000
2006-03-22	32.35	32.35	31.73	32.19	577700
2006-03-23	32.13	32.20	31.65	31.77	466300
2006-03-24	31.81	31.96	31.54	31.87	291700
2006-03-27	31.87	31.98	31.54	31.96	406500
2006-03-28	31.99	32.03	31.80	31.90	730400
2006-03-29	31.85	32.35	31.85	32.29	840600
2006-03-30	32.30	32.35	32.09	32.20	304800
2006-03-31	32.16	32.26	31.66	31.84	580100
2006-04-03	32.00	32.56	31.88	32.35	513100
2006-04-04	32.33	32.41	31.95	32.12	264200
2006-04-05	32.09	32.43	32.08	32.28	286800
2006-04-06	32.28	32.28	31.73	31.84	484200
2006-04-07	31.94	32.20	31.25	31.33	298000
2006-04-10	31.33	31.33	30.92	30.97	547200
2006-04-11	31.03	31.15	30.86	30.95	429700
2006-04-12	31.03	31.26	30.85	31.07	386500
2006-04-13	31.10	31.14	30.95	31.02	205400
2006-04-17	31.03	31.15	30.96	31.06	186800
2006-04-18	31.08	31.17	31.00	31.04	230900
2006-04-19	31.00	31.70	31.00	31.59	416000
2006-04-20	31.60	31.69	31.28	31.30	260300
2006-04-21	31.35	31.43	31.17	31.29	360800
2006-04-24	31.19	31.25	30.97	31.03	350000
2006-04-25	31.07	31.28	30.87	30.90	183400
2006-04-26	30.93	31.38	30.93	31.25	201300
2006-04-27	31.17	32.17	31.05	31.91	582400
2006-04-28	31.90	32.60	31.87	32.14	272500
2006-05-01	32.06	32.60	32.06	32.14	358600
2006-05-02	32.16	32.80	31.90	32.56	457700
2006-05-03	32.25	32.67	31.99	32.25	423600
2006-05-04	32.00	32.15	31.90	31.96	335100
2006-05-05	32.28	32.70	32.13	32.50	356500
2006-05-08	32.29	33.35	32.29	33.07	304800
2006-05-09	33.32	33.48	33.14	33.20	277400
2006-05-10	33.14	33.25	32.88	32.95	188500
2006-05-11	32.88	33.06	32.44	32.68	426200
2006-05-12	32.49	32.55	31.86	31.89	386100
2006-05-15	31.89	32.39	31.78	32.23	447500
2006-05-16	32.27	32.86	32.22	32.67	449500
2006-05-17	32.50	32.60	31.95	32.00	443500
2006-05-18	32.32	32.32	31.82	31.82	364300
2006-05-19	32.13	32.45	31.86	32.36	424900
2006-05-22	32.24	32.65	32.11	32.46	469100
2006-05-23	32.53	32.74	32.24	32.30	351000
2006-05-24	32.20	32.75	32.11	32.52	462300
2006-05-25	32.60	32.73	31.79	32.01	503000
2006-05-26	32.01	32.08	31.75	31.98	382600
2006-05-30	31.83	31.84	31.64	31.76	221600
2006-05-31	31.76	32.60	31.76	32.58	349100
2006-06-01	32.54	32.75	32.15	32.34	371000
2006-06-02	32.36	32.51	32.21	32.40	209300
2006-06-05	32.30	32.39	31.96	32.02	333200
2006-06-06	32.01	32.43	31.49	31.81	471600
2006-06-07	31.73	32.10	31.60	31.96	490100
2006-06-08	32.01	32.64	31.96	32.52	410900
2006-06-09	32.50	32.84	32.37	32.56	194000
2006-06-12	32.62	32.63	32.17	32.17	423400
2006-06-13	32.10	32.51	31.79	31.79	619200
2006-06-14	31.80	31.80	30.99	31.18	429700
2006-06-15	31.18	32.08	31.15	31.86	357100
2006-06-16	31.81	31.91	31.44	31.63	176200
2006-06-19	31.66	31.90	31.28	31.80	300300
2006-06-20	31.67	32.50	31.67	32.39	485700
2006-06-21	32.38	32.89	32.14	32.47	512900
2006-06-22	32.40	32.55	32.09	32.11	566600
2006-06-23	32.11	32.27	31.87	32.14	431800
2006-06-26	32.18	32.48	31.99	32.41	380600
2006-06-27	32.30	32.50	32.13	32.21	362100
2006-06-28	32.26	32.32	32.09	32.15	246700
2006-06-29	32.30	32.92	32.27	32.88	214300
2006-06-30	33.01	33.28	32.92	32.96	307900
2006-07-03	33.17	33.59	33.10	33.59	170400
2006-07-05	33.40	33.50	32.92	33.10	237400
2006-07-06	33.05	33.70	33.05	33.59	336900
2006-07-07	33.45	33.99	33.45	33.66	257400
2006-07-10	33.70	33.90	33.61	33.78	137300
2006-07-11	33.75	34.00	33.43	33.97	177200
2006-07-12	33.99	34.15	33.80	34.07	332300
2006-07-13	33.97	34.08	33.40	33.60	358200
2006-07-14	33.58	33.58	33.17	33.29	187200
2006-07-17	33.29	33.36	32.91	33.05	303700
2006-07-18	33.15	33.44	32.91	33.39	177900
2006-07-19	33.49	34.08	33.43	33.91	317400
2006-07-20	33.88	34.27	33.88	34.09	184100
2006-07-21	34.11	34.25	33.76	34.08	204000
2006-07-24	34.17	34.52	34.07	34.36	212500
2006-07-25	34.25	34.60	34.15	34.34	209900
2006-07-26	34.31	34.50	34.16	34.16	346200
2006-07-27	34.20	34.40	33.68	33.80	400700
2006-07-28	33.86	34.45	33.82	34.02	456500
2006-07-31	33.95	34.18	33.59	33.95	1125000
2006-08-01	33.85	34.56	33.55	34.50	353200
2006-08-02	33.80	33.83	33.41	33.53	1256800
2006-08-03	33.60	33.60	33.25	33.42	1100900
2006-08-04	33.65	33.78	33.38	33.45	780200
2006-08-07	33.40	33.52	33.28	33.42	399300
2006-08-08	33.50	33.77	33.19	33.33	524300
2006-08-09	33.44	33.75	33.38	33.58	900300
2006-08-10	33.68	33.78	33.50	33.68	1021000
2006-08-11	33.65	33.78	33.39	33.46	249700
2006-08-14	33.77	33.81	33.34	33.37	578100
2006-08-15	33.55	33.63	33.43	33.60	455500
2006-08-16	33.70	33.80	33.46	33.56	633800
2006-08-17	33.57	33.77	33.41	33.62	623900
2006-08-18	33.60	33.72	33.37	33.52	381200
2006-08-21	33.53	33.77	33.42	33.72	237300
2006-08-22	33.65	33.65	33.30	33.47	249700
2006-08-23	33.48	34.08	33.48	33.89	508200
2006-08-24	33.95	34.15	33.68	33.76	233600
2006-08-25	33.66	33.88	33.56	33.64	180300
2006-08-28	33.68	33.85	33.58	33.84	486200
2006-08-29	33.80	34.18	33.69	34.15	711400
2006-08-30	34.15	34.53	34.15	34.53	492500
2006-08-31	34.47	34.78	34.36	34.67	296400
2006-09-01	34.73	34.91	34.68	34.83	187100
2006-09-05	34.87	35.00	34.78	34.87	340900
2006-09-06	34.80	34.92	34.57	34.69	347500
2006-09-07	34.70	34.75	34.41	34.52	248500
2006-09-08	34.63	34.96	34.40	34.86	123300
2006-09-11	34.72	35.25	34.72	35.19	263800
2006-09-12	35.35	35.47	35.23	35.43	232900
2006-09-13	35.37	35.59	35.35	35.52	241900
2006-09-14	35.38	35.46	35.20	35.29	168100
2006-09-15	35.38	35.42	35.19	35.30	342400
2006-09-18	35.38	35.62	35.31	35.43	275400
2006-09-19	35.43	35.61	35.15	35.28	347400
2006-09-20	35.34	35.66	35.28	35.39	247300
2006-09-21	35.47	35.47	35.33	35.40	205500
2006-09-22	35.38	35.50	35.31	35.49	124800
2006-09-25	35.51	35.78	35.23	35.66	267600
2006-09-26	35.65	35.95	35.62	35.91	306000
2006-09-27	35.85	36.17	35.85	36.04	267700
2006-09-28	36.02	36.20	35.96	36.02	210700
2006-09-29	36.00	36.09	35.93	36.02	232400
2006-10-02	36.07	36.26	36.00	36.19	297300
2006-10-03	36.19	36.51	36.19	36.45	185600
2006-10-04	36.50	37.10	36.50	36.95	505000
2006-10-05	36.97	37.29	36.97	37.24	343800
2006-10-06	37.22	37.29	36.87	37.05	362800
2006-10-09	37.05	37.17	36.95	37.12	164400
2006-10-10	37.10	37.20	37.00	37.19	171000
2006-10-11	37.14	37.40	37.08	37.27	302000
2006-10-12	37.30	37.53	37.30	37.42	138900
2006-10-13	37.42	37.83	37.42	37.73	176600
2006-10-16	37.79	37.98	37.45	37.45	228100
2006-10-17	37.44	37.60	37.22	37.25	279800
2006-10-18	37.20	37.60	37.17	37.28	269700
2006-10-19	37.19	37.34	37.13	37.25	292100
2006-10-20	37.20	37.30	37.13	37.25	100000
2006-10-23	37.25	37.38	37.17	37.30	400500
2006-10-24	37.30	37.63	37.25	37.54	163800
2006-10-25	37.60	37.70	37.44	37.60	220500
2006-10-26	37.70	38.10	37.64	38.01	205600
2006-10-27	37.95	37.99	37.17	37.17	167400
2006-10-30	37.18	37.69	36.91	37.56	187800
2006-10-31	38.50	38.55	37.44	37.45	350400
2006-11-01	37.70	37.93	37.55	37.58	244000
2006-11-02	37.45	37.65	37.29	37.55	252100
2006-11-03	37.60	37.81	37.41	37.46	217500
2006-11-06	37.57	38.14	37.51	38.02	190000
2006-11-07	38.10	38.69	37.88	38.53	213500
2006-11-08	38.42	38.48	38.02	38.16	311000
2006-11-09	38.31	38.31	37.98	37.99	149100
2006-11-10	37.95	38.32	37.86	38.16	215300
2006-11-13	38.16	38.41	37.97	38.00	170800
2006-11-14	38.03	38.39	37.94	38.38	123800
2006-11-15	38.42	38.49	38.23	38.48	135800
2006-11-16	38.40	38.96	38.30	38.93	222500
2006-11-17	38.91	39.06	38.71	38.99	149500
2006-11-20	39.08	39.22	38.88	39.07	174000
2006-11-21	39.02	39.12	38.75	38.98	149000
2006-11-22	38.93	39.06	38.90	39.02	89700
2006-11-24	38.94	39.20	38.84	39.20	42100
2006-11-27	39.15	39.20	38.36	38.46	280900
2006-11-28	38.45	38.78	38.31	38.53	153700
2006-11-29	38.64	38.87	38.56	38.72	170900
2006-11-30	38.68	38.96	38.44	38.50	345300
2006-12-01	38.53	38.74	38.15	38.65	240000
2006-12-04	38.55	39.38	38.45	39.35	366400
2006-12-05	39.33	39.55	39.27	39.35	147700
2006-12-06	39.41	39.50	39.15	39.15	404600
2006-12-07	39.18	39.30	39.03	39.08	155100
2006-12-08	38.98	39.34	38.89	39.08	130800
2006-12-11	39.08	39.30	39.05	39.13	124300
2006-12-12	39.13	39.26	39.05	39.08	216000
2006-12-13	39.18	39.39	39.09	39.15	254100
2006-12-14	39.20	39.54	39.17	39.41	134500
2006-12-15	39.53	39.58	39.32	39.49	192500
2006-12-18	39.46	39.58	39.21	39.23	103100
2006-12-19	39.22	39.63	39.20	39.61	222000
2006-12-20	39.64	39.73	39.28	39.53	171900
2006-12-21	39.50	39.69	39.10	39.15	322900
2006-12-22	39.20	39.46	38.96	39.37	213000
2006-12-26	39.31	39.55	39.20	39.49	144100
2006-12-27	39.58	40.20	39.58	40.15	193300
2006-12-28	40.02	40.82	40.02	40.27	296700
2006-12-29	40.22	40.54	40.10	40.32	280800
2007-01-03	40.31	40.79	40.05	40.08	267700
2007-01-04	40.03	40.20	39.62	39.95	230100
2007-01-05	40.02	40.26	39.61	39.78	240600
2007-01-08	39.89	39.89	39.30	39.69	202100
2007-01-09	39.61	40.01	39.61	40.00	390500
2007-01-10	39.93	40.25	39.78	40.01	223400
2007-01-11	40.00	40.33	39.94	40.33	205400
2007-01-12	40.43	40.44	40.15	40.33	191300
2007-01-16	40.44	40.44	39.91	40.10	164900
2007-01-17	40.04	40.09	39.68	39.77	175300
2007-01-18	39.75	40.45	39.62	40.21	191600
2007-01-19	40.25	40.40	39.78	40.06	150200
2007-01-22	40.20	40.20	39.57	39.73	265700
2007-01-23	39.68	40.34	39.60	40.19	231500
2007-01-24	40.28	40.39	40.05	40.28	232700
2007-01-25	40.35	40.35	39.83	39.88	216400
2007-01-26	39.84	39.89	39.09	39.49	301700
2007-01-29	39.57	40.69	39.37	40.57	464200
2007-01-30	40.65	40.96	40.50	40.92	309500
2007-01-31	40.97	40.99	40.48	40.65	347900
2007-02-01	40.70	41.02	40.52	40.67	586500
2007-02-02	40.75	41.23	40.60	41.04	245800
2007-02-05	41.07	41.39	40.95	41.31	205600
2007-02-06	41.25	41.88	41.25	41.71	252900
2007-02-07	41.83	42.07	41.64	41.93	133100
2007-02-08	41.95	42.38	41.77	42.08	253900
2007-02-09	42.08	42.43	41.35	41.68	349600
2007-02-12	42.55	42.55	40.80	41.28	746600
2007-02-13	41.50	41.87	40.82	41.87	636500
2007-02-14	41.90	42.22	41.68	41.70	495100
2007-02-15	41.74	41.96	41.43	41.92	511600
2007-02-16	41.89	42.28	41.76	42.12	379400
2007-02-20	42.30	42.45	41.88	41.99	601800
2007-02-21	41.95	42.18	41.54	41.70	576500
2007-02-22	41.83	42.58	41.66	42.47	360300
2007-02-23	42.37	42.44	42.00	42.00	246700
2007-02-26	42.10	42.53	41.79	41.98	212300
2007-02-27	41.85	41.85	40.65	40.94	383700
2007-02-28	40.93	41.43	40.53	41.06	432800
2007-03-01	40.92	41.28	40.01	41.13	278200
2007-03-02	40.75	41.54	40.75	41.01	364500
2007-03-05	40.87	41.24	40.62	40.86	413500
2007-03-06	41.23	41.80	40.93	41.54	469800
2007-03-07	41.45	41.61	41.24	41.31	459200
2007-03-08	41.38	42.44	41.38	41.62	297200
2007-03-09	41.51	41.82	41.37	41.73	341400
2007-03-12	41.66	42.24	41.66	42.13	291600
2007-03-13	42.06	42.35	41.60	41.69	399200
2007-03-14	41.54	41.77	40.94	41.47	462500
2007-03-15	41.44	42.33	41.44	42.02	398500
2007-03-16	41.93	42.10	41.52	41.62	279800
2007-03-19	41.66	42.06	41.65	41.97	344800
2007-03-20	41.90	42.24	41.82	42.02	444000
2007-03-21	42.02	43.08	41.85	42.81	365500
2007-03-22	44.29	44.29	42.72	43.43	570500
2007-03-23	43.40	43.48	43.22	43.28	176600
2007-03-26	43.28	43.42	42.86	43.11	200800
2007-03-27	42.95	43.15	42.74	43.00	358300
2007-03-28	42.95	43.05	42.61	42.86	123100
2007-03-29	43.35	43.35	42.79	43.08	213800
2007-03-30	43.04	43.31	42.91	43.09	329100
2007-04-02	43.20	43.47	42.96	43.45	328100
2007-04-03	43.52	44.38	43.51	44.37	373600
2007-04-04	44.40	44.57	44.26	44.54	325900
2007-04-05	44.55	44.56	44.28	44.41	365100
2007-04-09	44.41	44.84	44.35	44.69	172100
2007-04-10	44.71	44.87	44.59	44.66	216700
2007-04-11	44.71	44.81	44.33	44.34	222700
2007-04-12	44.34	44.75	44.13	44.72	340500
2007-04-13	44.79	45.15	44.76	45.04	182900
2007-04-16	45.22	45.49	45.22	45.47	202400
2007-04-17	45.50	45.90	45.35	45.78	215800
2007-04-18	45.90	46.20	45.75	46.14	391800
2007-04-19	46.14	46.29	45.96	46.12	423800
2007-04-20	46.22	47.44	46.22	47.22	632300
2007-04-23	45.00	47.22	44.51	45.93	797500
2007-04-24	45.89	46.44	45.30	46.05	611700
2007-04-25	46.25	46.94	46.25	46.87	489200
2007-04-26	46.73	46.93	46.46	46.63	457000
2007-04-27	46.42	46.57	46.04	46.33	549200
2007-04-30	45.89	47.50	44.75	46.67	732000
2007-05-01	46.89	47.01	46.32	46.94	323100
2007-05-02	47.05	47.45	46.92	47.30	295276
2007-05-03	47.00	47.39	45.68	47.30	383211
2007-05-04	47.48	47.64	47.21	47.50	222000
2007-05-07	47.67	48.24	47.67	48.16	136900
2007-05-08	48.00	48.12	47.80	48.11	170700
2007-05-09	48.08	48.40	47.87	48.20	361200
2007-05-10	48.12	48.12	47.67	47.71	231000
2007-05-11	47.90	48.45	47.58	48.37	258400
2007-05-14	48.30	48.36	47.48	48.22	674300
2007-05-15	48.38	48.78	48.11	48.17	510900
2007-05-16	48.44	48.97	48.40	48.89	369669
2007-05-17	48.39	48.80	48.25	48.69	293900
2007-05-18	48.81	49.18	48.60	49.07	322800
2007-05-21	48.84	49.50	48.81	49.17	247200
2007-05-22	48.93	49.86	48.87	49.56	363500
2007-05-23	49.73	49.87	49.43	49.60	239700
2007-05-24	49.48	49.70	48.80	48.96	367100
2007-05-25	49.21	49.54	48.55	48.70	398900
2007-05-29	48.64	50.45	48.64	49.97	650000
2007-05-30	49.91	51.47	49.86	51.47	804700
2007-05-31	51.50	51.62	50.81	50.82	347276
2007-06-01	51.06	51.14	50.73	50.77	334400
2007-06-04	50.81	51.96	50.65	51.76	445100
2007-06-05	51.80	51.80	50.47	50.47	457100
2007-06-06	50.10	50.97	50.10	50.85	518400
2007-06-07	51.06	51.06	48.96	49.74	518000
2007-06-08	49.70	49.90	49.23	49.85	299200
2007-06-11	49.86	50.67	49.86	50.56	246210
2007-06-12	50.45	50.59	49.81	49.96	370600
2007-06-13	50.10	50.44	49.57	50.25	547100
2007-06-14	50.25	50.83	50.22	50.40	299800
2007-06-15	50.41	50.67	50.10	50.50	393300
2007-06-18	50.65	50.69	50.29	50.48	238100
2007-06-19	50.31	50.62	49.98	50.57	295900
2007-06-20	50.69	50.83	50.00	50.00	448700
2007-06-21	50.00	50.22	49.79	50.00	500100
2007-06-22	49.99	50.03	49.30	49.38	469100
2007-06-25	49.60	50.09	49.22	49.64	326300
2007-06-26	49.89	50.16	49.49	49.71	336800
2007-06-27	49.54	49.60	48.59	49.48	315900
2007-06-28	47.78	47.90	46.73	47.75	796200
2007-06-29	47.95	47.95	47.39	47.69	770800
2007-07-02	47.75	48.95	47.62	48.49	1094600
2007-07-03	48.55	48.94	48.55	48.76	194200
2007-07-05	48.93	48.93	47.78	48.12	499800
2007-07-06	48.05	49.18	47.94	49.08	470400
2007-07-09	48.67	48.93	48.38	48.41	437100
2007-07-10	47.86	48.12	46.68	46.79	751300
2007-07-11	46.82	47.34	46.70	47.34	429900
2007-07-12	47.35	48.25	47.22	48.25	425800
2007-07-13	48.05	48.41	47.84	48.10	308400
2007-07-16	48.00	48.24	47.64	47.94	267700
2007-07-17	47.98	48.09	47.49	47.89	514300
2007-07-18	47.52	47.59	46.43	46.99	402300
2007-07-19	47.36	47.50	46.62	46.65	504100
2007-07-20	46.37	46.61	45.30	45.52	723500
2007-07-23	45.71	46.37	45.62	46.07	602400
2007-07-24	45.25	45.51	43.90	44.16	806400
2007-07-25	44.56	45.46	44.32	45.27	853300
2007-07-26	45.05	45.20	44.15	44.51	586400
2007-07-27	44.21	44.51	42.61	43.33	958700
2007-07-30	42.90	43.25	37.80	41.62	2177100
2007-07-31	42.20	43.27	41.45	41.52	1051800
2007-08-01	41.66	41.71	40.49	41.60	1035100
2007-08-02	41.50	42.26	41.06	41.94	985400
2007-08-03	41.86	41.95	39.50	39.94	1036200
2007-08-06	38.98	41.50	38.93	41.38	924200
2007-08-07	41.39	41.61	39.00	39.57	1375300
2007-08-08	39.50	40.34	38.30	39.89	1297100
2007-08-09	39.46	40.83	39.08	40.01	1354300
2007-08-10	39.98	40.53	38.59	39.70	1104500
2007-08-13	40.31	43.04	40.31	42.13	1187100
2007-08-14	42.01	42.98	40.49	40.60	972200
2007-08-15	40.79	42.81	40.28	42.13	810400
2007-08-16	41.60	41.87	40.19	41.39	883724
2007-08-17	44.65	45.00	41.74	43.38	845900
2007-08-20	43.23	43.40	41.66	42.30	493900
2007-08-21	42.20	43.26	42.12	42.55	426500
2007-08-22	42.70	43.75	42.60	43.40	619800
2007-08-23	43.35	43.88	43.08	43.48	365000
2007-08-24	43.45	43.97	42.98	43.85	207800
2007-08-27	44.90	46.11	43.94	44.05	578200
2007-08-28	43.97	44.00	42.45	42.49	564200
2007-08-29	42.96	42.96	41.47	42.31	746800
2007-08-30	42.00	42.33	41.31	41.46	706900
2007-08-31	42.15	42.25	41.56	41.96	320100
2007-09-04	41.90	41.90	40.91	41.69	689600
2007-09-05	41.52	41.52	40.66	40.76	1060300
2007-09-06	40.78	40.87	39.63	40.35	860000
2007-09-07	39.29	40.23	39.23	39.64	1002500
2007-09-10	39.67	39.75	38.90	38.97	751400
2007-09-11	39.17	39.53	38.80	39.10	475800
2007-09-12	38.97	39.03	38.50	38.72	541800
2007-09-13	38.95	38.96	38.16	38.46	445400
2007-09-14	38.34	38.39	37.83	38.06	559000
2007-09-17	38.18	38.18	37.12	37.39	727600
2007-09-18	37.39	38.84	37.21	38.49	954100
2007-09-19	38.55	39.44	38.55	38.88	594200
2007-09-20	39.02	39.06	38.29	38.38	348500
2007-09-21	38.68	39.11	38.52	39.11	656100
2007-09-24	38.98	39.66	38.76	38.98	1005900
2007-09-25	38.70	39.67	38.60	39.59	698100
2007-09-26	40.05	40.05	38.97	39.30	524400
2007-09-27	39.79	40.14	39.65	39.87	463200
2007-09-28	40.08	40.11	39.09	39.32	527500
2007-10-01	39.32	40.04	39.26	39.70	927700
2007-10-02	39.97	39.98	39.12	39.20	762700
2007-10-03	39.33	39.33	38.76	38.87	539200
2007-10-04	38.98	39.40	38.71	38.92	497200
2007-10-05	39.05	39.94	39.05	39.84	605900
2007-10-08	40.10	40.28	39.91	40.07	293800
2007-10-09	40.01	40.31	39.62	39.65	879700
2007-10-10	39.35	39.48	38.45	39.15	981600
2007-10-11	39.09	40.03	39.00	39.40	486300
2007-10-12	39.55	39.62	39.28	39.40	304900
2007-10-15	39.50	39.50	38.53	38.76	394900
2007-10-16	38.85	38.85	38.14	38.36	345000
2007-10-17	40.00	41.84	39.75	40.54	1126760
2007-10-18	40.47	40.50	39.94	40.10	375700
2007-10-19	40.04	40.15	39.32	39.58	572300
2007-10-22	39.40	40.46	38.89	39.78	557400
2007-10-23	39.86	40.40	39.76	40.20	548900
2007-10-24	40.25	40.52	39.44	40.36	460500
2007-10-25	40.32	40.50	39.06	39.39	578900
2007-10-26	39.63	40.97	39.57	40.95	559600
2007-10-29	40.79	41.52	39.52	40.00	630700
2007-10-30	40.00	40.19	39.43	39.52	528200
2007-10-31	40.09	40.47	38.94	39.63	486500
2007-11-01	39.30	39.48	38.32	38.45	661100
2007-11-02	38.50	38.50	36.90	37.27	968500
2007-11-05	36.67	37.55	35.86	36.46	1163800
2007-11-06	36.59	37.03	35.70	36.46	739000