Historical Prices for DIS

DIS Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for DIS's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of DIS's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	13.58	13.58	13.25	13.42	2894388
1992-11-17	13.42	13.71	13.42	13.58	2699970
1992-11-18	13.58	13.62	13.37	13.42	2228622
1992-11-19	13.42	13.75	13.21	13.62	4490547
1992-11-20	13.62	14.00	13.62	13.83	6669366
1992-11-23	13.83	13.83	13.62	13.67	2067207
1992-11-24	13.67	13.96	13.62	13.92	2841282
1992-11-25	13.92	13.92	13.58	13.67	3414639
1992-11-27	13.67	13.75	13.58	13.71	1554453
1992-11-30	13.75	14.08	13.75	14.06	5524452
1992-12-01	13.96	13.96	13.29	13.46	29440143
1992-12-02	13.46	13.58	13.29	13.46	5897688
1992-12-03	13.46	13.46	13.21	13.37	4089408
1992-12-04	13.37	13.62	13.33	13.58	5209419
1992-12-07	13.67	13.87	13.67	13.71	4306629
1992-12-08	13.71	13.83	13.67	13.79	2921991
1992-12-09	13.79	13.83	13.50	13.62	3813981
1992-12-10	13.58	13.58	13.29	13.50	4174017
1992-12-11	13.50	13.54	13.29	13.33	2552955
1992-12-14	13.33	13.50	13.33	13.50	2588058
1992-12-15	13.50	13.62	13.46	13.46	2125113
1992-12-16	13.46	13.62	13.33	13.42	2143113
1992-12-17	13.46	13.79	13.46	13.75	3570357
1992-12-18	13.83	14.08	13.83	14.08	7391538
1992-12-21	14.08	14.21	13.96	14.08	4447044
1992-12-22	14.08	14.25	14.04	14.12	3651963
1992-12-23	14.12	14.29	14.08	14.08	3142212
1992-12-24	14.17	14.37	14.17	14.33	1799580
1992-12-28	14.33	14.75	14.25	14.75	3366036
1992-12-29	14.75	15.08	14.67	14.71	4444944
1992-12-30	14.71	14.83	14.46	14.50	3333033
1992-12-31	14.50	14.67	14.33	14.33	2215722
1993-01-04	14.29	14.29	14.00	14.25	3462945
1993-01-05	14.25	14.42	14.12	14.33	2287128
1993-01-06	14.37	14.75	14.37	14.67	5037504
1993-01-07	14.67	14.79	14.25	14.37	2957694
1993-01-08	14.37	14.42	14.04	14.37	3199518
1993-01-11	14.37	14.46	14.08	14.17	2218422
1993-01-12	14.17	14.17	13.92	14.12	2153913
1993-01-13	14.12	14.42	14.00	14.42	3504948
1993-01-14	14.54	14.87	14.54	14.83	6652263
1993-01-15	14.83	15.00	14.79	14.96	5744673
1993-01-18	14.96	15.12	14.83	14.87	4270326
1993-01-19	14.87	15.00	14.71	14.79	2412540
1993-01-20	14.79	14.92	14.71	14.83	2050104
1993-01-21	14.83	15.04	14.75	15.00	4792977
1993-01-22	15.00	15.17	14.67	14.75	3781878
1993-01-25	14.75	14.83	14.29	14.46	2860785
1993-01-26	14.92	15.54	14.92	15.37	10332732
1993-01-27	15.37	15.54	14.96	15.17	4016502
1993-01-28	15.17	15.37	14.96	15.33	4056405
1993-01-29	15.33	15.37	15.17	15.21	2968197
1993-02-01	15.21	15.29	15.04	15.21	2234022
1993-02-02	15.21	15.54	15.12	15.54	3165615
1993-02-03	15.58	15.96	15.58	15.87	5461746
1993-02-04	15.87	15.87	15.58	15.83	4219920
1993-02-05	15.83	15.96	15.67	15.79	4185117
1993-02-08	15.79	15.83	15.58	15.79	2936694
1993-02-09	15.67	15.67	15.42	15.46	3650763
1993-02-10	15.46	15.62	15.25	15.58	3429342
1993-02-11	15.58	15.87	15.54	15.67	3719472
1993-02-12	15.67	15.83	15.54	15.67	2753073
1993-02-16	15.50	15.50	14.75	14.96	5628561
1993-02-17	14.96	15.21	14.87	15.00	4500450
1993-02-18	15.00	15.42	15.00	15.12	5303028
1993-02-19	15.12	15.21	14.92	15.00	5645364
1993-02-22	15.00	15.29	14.96	15.21	3649563
1993-02-23	15.21	15.21	14.17	14.42	5190519
1993-02-24	14.42	14.83	14.42	14.83	3485448
1993-02-25	14.83	14.96	14.71	14.96	2395740
1993-02-26	14.96	14.96	14.75	14.79	2133813
1993-03-01	14.79	14.92	14.50	14.58	2236722
1993-03-02	14.58	14.71	14.29	14.71	3278427
1993-03-03	14.71	14.92	14.71	14.87	2681667
1993-03-04	14.87	14.96	14.67	14.96	2213019
1993-03-05	14.96	15.33	14.87	15.17	5240322
1993-03-08	15.17	15.29	14.96	15.25	6754275
1993-03-09	15.25	15.25	15.08	15.17	3152115
1993-03-10	15.17	15.17	14.67	15.00	13882086
1993-03-11	15.00	15.12	14.79	14.96	7119711
1993-03-12	14.96	14.96	14.71	14.96	3399339
1993-03-15	15.00	15.17	15.00	15.08	3238824
1993-03-16	15.08	15.21	15.00	15.08	2083407
1993-03-17	15.08	15.08	14.75	14.87	2196819
1993-03-18	14.87	15.12	14.83	15.08	1789977
1993-03-19	15.08	15.12	14.79	14.92	4834683
1993-03-22	14.83	14.83	14.71	14.79	1926492
1993-03-23	14.79	14.79	14.67	14.67	1428141
1993-03-24	14.67	14.87	14.50	14.54	2805279
1993-03-25	14.54	14.71	14.50	14.62	2119410
1993-03-26	14.62	14.79	14.62	14.71	2021001
1993-03-29	14.71	14.87	14.42	14.54	2038704
1993-03-30	14.54	14.71	14.54	14.71	1413741
1993-03-31	14.75	14.96	14.75	14.83	2777076
1993-04-01	14.83	15.04	14.79	14.83	2942694
1993-04-02	14.83	14.96	14.58	14.62	3172815
1993-04-05	14.58	14.58	14.12	14.12	3679266
1993-04-06	14.12	14.25	13.83	14.17	4532553
1993-04-07	14.08	14.08	13.54	13.83	4088508
1993-04-08	13.83	13.92	13.50	13.58	3918690
1993-04-12	13.67	14.17	13.67	13.96	4567656
1993-04-13	14.00	14.29	14.00	14.12	2924991
1993-04-14	14.12	14.29	13.75	13.83	2848485
1993-04-15	13.83	14.00	13.75	13.87	2332131
1993-04-16	13.87	13.96	13.62	13.79	3807381
1993-04-19	13.79	13.96	13.62	13.96	3179118
1993-04-20	13.96	14.04	13.58	13.83	3342933
1993-04-21	13.83	13.92	13.50	13.54	2592858
1993-04-22	13.54	13.67	13.29	13.42	3267627
1993-04-23	13.42	13.71	13.33	13.50	2859285
1993-04-26	13.50	13.83	13.50	13.67	2213919
1993-04-27	13.62	13.62	13.04	13.62	7318632
1993-04-28	13.62	13.96	13.42	13.71	2751873
1993-04-29	13.71	13.79	13.42	13.79	2508249
1993-04-30	13.75	13.75	13.37	13.58	3583257
1993-05-03	13.58	13.58	13.29	13.42	4623762
1993-05-04	13.42	13.67	13.33	13.42	3791478
1993-05-05	13.37	13.37	13.08	13.12	6944493
1993-05-06	13.12	13.21	12.75	12.83	8029101
1993-05-07	12.83	13.08	12.79	12.92	6316230
1993-05-10	13.00	13.25	13.00	13.17	4320432
1993-05-11	13.17	13.37	13.17	13.33	2605461
1993-05-12	13.29	13.29	13.04	13.21	3775578
1993-05-13	13.17	13.17	12.87	12.92	3758475
1993-05-14	12.96	13.17	12.96	13.12	3417042
1993-05-17	13.12	13.37	13.12	13.21	2832582
1993-05-18	13.21	13.33	13.17	13.33	2854485
1993-05-19	13.33	13.96	13.25	13.83	5688567
1993-05-20	13.92	14.67	13.92	14.67	7653765
1993-05-21	14.58	14.58	14.21	14.33	6444642
1993-05-24	14.33	14.75	14.21	14.75	4600059
1993-05-25	14.75	14.83	14.54	14.62	2869485
1993-05-26	14.62	14.92	14.50	14.79	3051003
1993-05-27	14.79	14.83	14.67	14.79	3230121
1993-05-28	14.75	14.75	14.58	14.67	2141613
1993-06-01	14.67	14.75	14.58	14.67	3492048
1993-06-02	14.67	14.71	14.54	14.54	3918090
1993-06-03	14.54	14.71	14.46	14.67	3483348
1993-06-04	14.67	14.79	14.54	14.75	2859885
1993-06-07	14.75	14.83	14.67	14.71	2576958
1993-06-08	14.71	14.71	14.21	14.58	2366937
1993-06-09	14.58	14.62	14.37	14.42	1489647
1993-06-10	14.42	14.42	14.12	14.37	2443443
1993-06-11	14.42	14.62	14.42	14.54	2591058
1993-06-14	14.54	14.58	14.42	14.46	1441044
1993-06-15	14.54	14.67	14.54	14.58	2172216
1993-06-16	14.58	14.71	14.17	14.42	3272127
1993-06-17	14.42	14.42	14.29	14.42	1968495
1993-06-18	14.37	14.37	14.17	14.21	4115211
1993-06-21	14.21	14.33	14.12	14.21	1757874
1993-06-22	14.21	14.33	14.00	14.21	1916892
1993-06-23	14.21	14.21	13.46	13.50	4312029
1993-06-24	13.58	13.96	13.58	13.96	5445243
1993-06-25	13.96	14.00	13.67	13.87	2119410
1993-06-28	13.87	14.00	13.87	14.00	1891989
1993-06-29	14.00	14.00	13.58	13.71	3915690
1993-06-30	13.71	13.71	13.50	13.58	3826581
1993-07-01	13.58	13.67	13.50	13.58	3258324
1993-07-02	13.58	13.62	13.37	13.58	2872485
1993-07-06	13.58	13.62	13.25	13.33	3433242
1993-07-07	13.33	13.42	12.87	12.92	6228621
1993-07-08	12.92	13.00	12.37	12.92	17318031
1993-07-09	12.92	13.29	12.87	13.08	5733573
1993-07-12	13.00	13.00	12.42	12.54	5260425
1993-07-13	12.54	12.71	12.37	12.46	8876388
1993-07-14	12.46	12.79	12.46	12.67	6539454
1993-07-15	12.67	12.67	12.42	12.62	6337233
1993-07-16	12.62	12.62	12.50	12.58	4315932
1993-07-19	12.58	12.58	12.17	12.21	4357035
1993-07-20	12.21	12.29	12.00	12.21	7096908
1993-07-21	12.21	12.42	12.08	12.12	5199519
1993-07-22	12.12	12.42	12.08	12.37	5698470
1993-07-23	12.54	13.21	12.54	13.08	5436243
1993-07-26	13.25	13.37	13.25	13.25	3270927
1993-07-27	13.25	13.50	13.25	13.33	2971197
1993-07-28	13.33	13.33	13.17	13.25	2585958
1993-07-29	13.25	13.25	12.67	12.87	6760275
1993-07-30	12.87	12.87	12.33	12.50	8748273
1993-08-02	12.50	12.58	12.37	12.46	4145514
1993-08-03	12.46	12.50	12.33	12.46	4168617
1993-08-04	12.42	12.42	12.17	12.17	5777376
1993-08-05	12.17	12.29	12.08	12.17	4819980
1993-08-06	12.25	12.42	12.25	12.25	3025203
1993-08-09	12.25	12.58	12.25	12.46	3157815
1993-08-10	12.46	12.62	12.21	12.37	3113109
1993-08-11	12.37	12.54	12.21	12.29	2855085
1993-08-12	12.29	12.58	12.17	12.54	3300030
1993-08-13	12.54	12.54	12.33	12.54	3178518
1993-08-16	12.62	13.12	12.62	13.04	5277528
1993-08-17	13.04	13.08	12.83	13.00	3205221
1993-08-18	13.00	13.25	12.96	12.96	4625862
1993-08-19	12.96	12.96	12.79	12.87	3785778
1993-08-20	12.87	13.29	12.75	13.21	4968795
1993-08-23	13.08	13.08	12.87	12.92	2460846
1993-08-24	12.92	13.04	12.92	12.96	2870385
1993-08-25	12.96	13.25	12.96	13.04	2713770
1993-08-26	13.04	13.25	12.87	13.12	2451843
1993-08-27	13.12	13.42	13.08	13.42	4453944
1993-08-30	13.42	13.58	13.12	13.25	4112811
1993-08-31	13.25	13.25	13.00	13.08	3378036
1993-09-01	13.08	13.12	12.96	13.00	3155715
1993-09-02	13.00	13.04	12.79	12.96	2790579
1993-09-03	12.96	13.12	12.79	13.08	1559256
1993-09-07	13.08	13.21	12.92	12.96	2027601
1993-09-08	12.96	13.04	12.83	13.00	2191419
1993-09-09	13.00	13.04	12.71	12.79	2288628
1993-09-10	12.79	13.33	12.71	13.33	4279926
1993-09-13	13.54	13.79	13.54	13.58	6507351
1993-09-14	13.58	13.79	13.54	13.54	3916590
1993-09-15	13.33	13.33	12.58	13.04	16010499
1993-09-16	13.04	13.12	12.96	13.08	4405041
1993-09-17	13.08	13.12	12.83	13.12	8342034
1993-09-20	13.08	13.08	12.83	12.87	4807080
1993-09-21	12.87	13.12	12.71	12.79	7203420
1993-09-22	12.79	13.04	12.50	12.79	9784878
1993-09-23	12.79	12.96	12.58	12.83	5733873
1993-09-24	12.83	12.92	12.71	12.79	3995199
1993-09-27	12.83	12.96	12.83	12.87	3257724
1993-09-28	12.87	12.92	12.67	12.75	3243924
1993-09-29	12.71	12.71	12.50	12.67	3091809
1993-09-30	12.67	12.71	12.58	12.58	2875488
1993-10-01	12.58	12.67	12.37	12.62	4177317
1993-10-04	12.62	12.83	12.54	12.67	4002699
1993-10-05	12.67	12.75	12.54	12.58	5238522
1993-10-06	12.58	12.87	12.54	12.87	3669666
1993-10-07	12.87	13.08	12.79	13.08	4736274
1993-10-08	13.08	13.29	12.92	13.17	4206720
1993-10-11	13.17	13.29	13.08	13.21	3345933
1993-10-12	13.21	13.37	13.21	13.25	4984398
1993-10-13	13.50	14.83	13.50	14.75	19561056
1993-10-14	14.75	14.92	14.42	14.62	14351034
1993-10-15	14.62	14.83	14.46	14.58	9736572
1993-10-18	14.58	14.92	14.46	14.46	8402340
1993-10-19	14.46	14.58	14.04	14.12	5515752
1993-10-20	14.12	14.12	13.92	14.00	3718872
1993-10-21	14.00	14.25	13.87	13.87	5088207
1993-10-22	13.87	13.96	13.75	13.83	4701168
1993-10-25	13.87	14.17	13.87	13.96	3537354
1993-10-26	13.96	14.21	13.92	14.00	5862885
1993-10-27	14.00	14.08	13.92	13.96	2942994
1993-10-28	14.04	14.29	14.04	14.08	4513050
1993-10-29	14.08	14.33	14.08	14.33	2528052
1993-11-01	14.33	14.54	14.29	14.54	6112809
1993-11-02	14.54	14.62	14.21	14.33	5071707
1993-11-03	14.33	14.33	14.08	14.12	3816981
1993-11-04	14.12	14.21	14.00	14.17	4399638
1993-11-05	14.17	14.17	13.75	13.87	4429941
1993-11-08	13.87	14.00	13.75	13.79	4264026
1993-11-09	13.79	14.00	13.71	13.75	2999700
1993-11-10	13.71	13.71	13.37	13.71	11235522
1993-11-11	13.71	13.87	13.42	13.46	7355835
1993-11-12	13.37	13.37	13.25	13.37	6055206
1993-11-15	13.37	13.46	13.25	13.33	4780077
1993-11-16	13.33	13.46	13.25	13.33	3900390
1993-11-17	13.33	13.33	13.04	13.08	4490847
1993-11-18	13.08	13.21	13.04	13.12	4967895
1993-11-19	13.00	13.00	12.83	13.00	6780678
1993-11-22	12.96	12.96	12.62	12.71	5711670
1993-11-23	12.71	13.00	12.67	12.96	4503750
1993-11-24	12.96	13.08	12.87	13.00	3606660
1993-11-26	13.00	13.12	12.87	12.96	1278126
1993-11-29	13.00	13.25	13.00	13.12	3412839
1993-11-30	13.21	13.50	13.21	13.29	5267925
1993-12-01	13.54	13.75	13.54	13.58	5267025
1993-12-02	13.67	13.79	13.67	13.79	4197720
1993-12-03	13.79	13.79	13.62	13.75	2808579
1993-12-06	13.75	13.75	13.58	13.67	2910891
1993-12-07	13.67	13.92	13.62	13.83	2984097
1993-12-08	13.83	14.12	13.83	13.87	4634862
1993-12-09	13.92	14.21	13.92	14.08	5428443
1993-12-10	14.08	14.12	13.96	14.00	2329731
1993-12-13	14.00	14.17	13.96	14.17	2277528
1993-12-14	14.17	14.21	13.96	14.00	3661266
1993-12-15	14.00	14.12	13.96	14.04	2518152
1993-12-16	14.04	14.17	14.00	14.17	3511551
1993-12-17	14.17	14.62	14.12	14.46	7513650
1993-12-20	14.46	14.46	14.25	14.33	3234921
1993-12-21	14.33	14.46	14.25	14.42	2677167
1993-12-22	14.46	14.83	14.46	14.83	5506449
1993-12-23	14.87	15.12	14.87	14.92	5885088
1993-12-27	14.92	15.00	14.71	14.79	2516952
1993-12-28	14.79	15.00	14.58	14.67	3787578
1993-12-29	14.67	14.71	14.46	14.62	4313229
1993-12-30	14.62	14.79	14.50	14.58	2734173
1993-12-31	14.58	14.67	14.21	14.21	1976298
1994-01-03	14.21	14.46	13.92	14.37	4128711
1994-01-04	14.46	14.87	14.46	14.87	5273925
1994-01-05	14.87	15.00	14.87	14.96	4523550
1994-01-06	15.00	15.25	15.00	15.12	6857484
1994-01-07	15.12	15.58	15.12	15.50	7570956
1994-01-10	15.50	15.96	15.42	15.92	9533451
1994-01-11	15.87	15.87	15.62	15.71	6630363
1994-01-12	15.71	15.71	15.42	15.54	4683468
1994-01-13	15.50	15.50	15.33	15.33	3669366
1994-01-14	15.37	15.87	15.37	15.87	5481246
1994-01-17	15.79	15.79	15.54	15.54	2892888
1994-01-18	15.54	15.67	15.42	15.62	3274827
1994-01-19	15.62	15.71	15.46	15.71	4194417
1994-01-20	15.71	15.87	15.67	15.79	4336632
1994-01-21	15.79	15.87	15.71	15.83	5009001
1994-01-24	15.83	15.92	15.62	15.62	2761776
1994-01-25	15.67	16.12	15.67	15.67	5285028
1994-01-26	15.67	15.79	15.54	15.71	3066906
1994-01-27	15.71	15.92	15.54	15.54	3515151
1994-01-28	15.54	15.79	15.42	15.71	5620761
1994-01-31	15.71	15.83	15.54	15.75	4462344
1994-02-01	15.75	15.96	15.58	15.71	2699370
1994-02-02	15.71	15.75	15.50	15.67	3124512
1994-02-03	15.67	15.96	15.54	15.62	2804379
1994-02-04	15.62	15.62	15.00	15.00	5509449
1994-02-07	15.00	15.62	14.96	15.54	5439543
1994-02-08	15.54	15.58	15.08	15.21	4346235
1994-02-09	15.21	15.33	14.92	15.08	4644462
1994-02-10	15.08	15.29	15.04	15.21	3792378
1994-02-11	15.21	15.37	15.12	15.29	2609361
1994-02-14	15.29	15.46	15.29	15.46	3002400
1994-02-15	15.46	15.58	15.46	15.58	2795679
1994-02-16	15.58	15.71	15.54	15.62	2119410
1994-02-17	15.62	15.75	15.29	15.58	3461745
1994-02-18	15.58	15.67	15.08	15.12	4336332
1994-02-22	15.21	15.42	15.21	15.29	3882087
1994-02-23	15.42	15.71	15.42	15.54	3581757
1994-02-24	15.54	15.92	15.46	15.79	4257126
1994-02-25	15.79	16.00	15.58	15.96	3874587
1994-02-28	15.96	16.21	15.75	16.00	5082807
1994-03-01	16.00	16.08	15.58	15.87	3357036
1994-03-02	15.71	15.71	15.50	15.58	3054303
1994-03-03	15.58	15.67	14.92	15.25	3103209
1994-03-04	15.25	15.50	15.12	15.37	3483048
1994-03-07	15.37	15.54	15.33	15.46	1933392
1994-03-08	15.46	15.54	15.33	15.46	1579356
1994-03-09	15.46	15.96	15.37	15.92	3561954
1994-03-10	15.92	15.92	15.50	15.62	2749173
1994-03-11	15.62	15.71	15.46	15.67	2105010
1994-03-14	15.67	15.87	15.17	15.29	5979597
1994-03-15	15.29	15.46	15.21	15.33	4823880
1994-03-16	15.33	15.42	15.17	15.25	2532852
1994-03-17	15.25	15.29	15.12	15.25	3308430
1994-03-18	15.25	15.67	15.17	15.67	7645665
1994-03-21	15.54	15.54	15.25	15.37	2581158
1994-03-22	15.37	15.71	15.37	15.58	2843682
1994-03-23	15.58	15.67	15.42	15.42	2418840
1994-03-24	15.42	15.42	15.04	15.08	3101409
1994-03-25	15.08	15.25	15.00	15.00	2186319
1994-03-28	15.00	15.04	14.58	14.67	3966096
1994-03-29	14.67	14.67	14.33	14.37	3827181
1994-03-30	14.37	14.75	14.04	14.08	5222322
1994-03-31	14.08	14.21	13.62	14.00	6386739
1994-04-04	14.00	14.17	13.67	13.87	5156916
1994-04-05	14.04	14.46	14.04	14.29	3833181
1994-04-06	14.29	14.37	14.08	14.12	2995500
1994-04-07	14.12	14.12	13.92	14.12	3054003
1994-04-08	14.12	14.21	13.92	13.92	1962795
1994-04-11	13.92	14.17	13.79	14.08	2679267
1994-04-12	14.08	14.21	14.04	14.08	2218722
1994-04-13	14.08	14.21	13.79	13.92	2514849
1994-04-14	13.92	13.96	13.75	13.79	2752773
1994-04-15	13.79	13.87	13.54	13.62	3785178
1994-04-18	13.60	13.60	13.29	13.33	3624360
1994-04-19	13.33	13.92	13.21	13.87	5485149
1994-04-20	13.87	14.12	13.50	13.62	3420642
1994-04-21	13.62	14.04	13.50	14.04	3825981
1994-04-22	14.17	14.37	14.17	14.21	3035703
1994-04-25	14.21	14.21	13.92	14.12	2018901
1994-04-26	14.42	14.58	14.42	14.50	2968197
1994-04-28	14.42	14.42	13.92	14.12	3647163
1994-04-29	14.12	14.37	14.04	14.17	2065707
1994-05-02	14.17	14.25	14.04	14.08	1731471
1994-05-03	14.08	14.42	13.96	14.29	3331233
1994-05-04	14.25	14.25	13.92	14.12	2656464
1994-05-05	14.12	14.29	14.04	14.12	1886589
1994-05-06	14.00	14.00	13.79	13.87	2157516
1994-05-09	13.87	13.87	13.58	13.58	1841283
1994-05-10	13.67	13.92	13.67	13.75	4894689
1994-05-11	13.83	13.96	13.83	13.96	3309030
1994-05-12	13.96	14.17	13.75	13.87	1845183
1994-05-13	13.87	14.00	13.87	13.87	2514849
1994-05-16	13.87	14.08	13.79	13.92	1780077
1994-05-17	13.92	14.21	13.83	14.17	3081906
1994-05-18	14.17	14.62	14.17	14.37	3198918
1994-05-19	14.37	14.79	14.33	14.75	2939094
1994-05-20	14.75	14.79	14.12	14.37	5774076
1994-05-23	14.33	14.33	14.12	14.29	1739874
1994-05-24	14.29	14.46	14.21	14.29	1724571
1994-05-25	14.29	14.71	14.12	14.71	2231622
1994-05-26	14.67	14.67	14.50	14.50	2278428
1994-05-27	14.50	14.75	14.46	14.75	1777077
1994-05-31	14.75	14.75	14.33	14.46	3011700
1994-06-01	14.46	14.58	14.17	14.54	3584457
1994-06-02	14.58	14.87	14.58	14.62	3706569
1994-06-03	14.62	14.96	14.62	14.87	2763276
1994-06-06	14.87	14.96	14.62	14.67	2437443
1994-06-07	14.67	14.79	14.62	14.75	1416441
1994-06-08	14.75	14.79	14.46	14.54	1759374
1994-06-09	14.54	14.75	14.46	14.67	2381037
1994-06-10	14.67	14.79	14.58	14.67	1391838
1994-06-13	14.67	14.75	14.54	14.71	1427541
1994-06-14	14.75	14.92	14.75	14.87	2766576
1994-06-15	14.87	14.96	14.79	14.87	2606361
1994-06-16	14.87	15.08	14.87	15.04	2741973
1994-06-17	15.04	15.04	14.83	14.87	8979597
1994-06-20	14.87	14.87	14.62	14.87	2496249
1994-06-21	14.83	14.83	14.29	14.33	4480047
1994-06-22	14.33	14.54	14.04	14.17	4205820
1994-06-23	14.17	14.25	14.08	14.21	2519352
1994-06-24	14.21	14.58	13.83	14.00	2728473
1994-06-27	14.00	14.37	13.87	14.37	4381338
1994-06-28	14.37	14.46	14.21	14.37	3465345
1994-06-29	14.37	14.50	14.17	14.21	3271527
1994-06-30	14.21	14.25	13.87	13.87	3057306
1994-07-01	13.96	14.21	13.96	14.17	4203720
1994-07-05	14.17	14.33	14.08	14.29	2546655
1994-07-06	14.29	14.37	14.04	14.08	2132613
1994-07-07	14.08	14.21	13.87	14.12	2543052
1994-07-08	14.12	14.46	14.00	14.12	1828983
1994-07-11	14.12	14.17	13.92	14.04	1819080
1994-07-12	14.04	14.12	13.87	14.00	3189618
1994-07-13	14.00	14.12	13.92	13.92	2213019
1994-07-14	13.92	14.71	13.71	13.92	4331832
1994-07-15	13.92	14.00	13.83	13.92	5865585
1994-07-18	13.92	14.04	13.83	14.00	3212721
1994-07-19	14.00	14.04	13.83	13.87	2613561
1994-07-20	13.83	13.83	13.62	13.62	2955594
1994-07-21	13.62	13.87	13.54	13.79	2467146
1994-07-22	13.87	14.04	13.87	13.92	2670567
1994-07-25	13.92	14.00	13.62	13.75	2347134
1994-07-26	13.75	13.92	13.62	13.87	1595259
1994-07-27	13.87	14.17	13.83	14.04	3080106
1994-07-28	14.04	14.17	13.96	14.04	2147013
1994-07-29	14.04	14.29	14.04	14.12	2713770
1994-08-01	14.12	14.25	14.12	14.21	1771677
1994-08-02	14.21	14.37	14.17	14.25	2711970
1994-08-03	14.21	14.21	14.08	14.17	2447643
1994-08-04	14.17	14.17	14.04	14.08	1595559
1994-08-05	14.08	14.17	13.92	14.12	2651964
1994-08-08	14.12	14.29	14.08	14.21	1959195
1994-08-09	14.21	14.37	14.21	14.29	3704769
1994-08-10	14.29	14.54	14.29	14.50	2572455
1994-08-11	14.50	14.92	14.50	14.58	3648363
1994-08-12	14.58	14.67	14.54	14.54	1537353
1994-08-15	14.54	14.58	14.42	14.46	1366635
1994-08-16	14.46	14.46	14.12	14.25	2767476
1994-08-17	14.25	14.54	14.17	14.46	2869485
1994-08-18	14.33	14.33	14.17	14.17	2516652
1994-08-19	14.17	14.25	14.08	14.08	3267927
1994-08-22	14.08	14.12	13.96	14.00	2724270
1994-08-23	14.00	14.29	14.00	14.17	2321031
1994-08-24	14.17	14.42	14.17	14.42	2558655
1994-08-25	14.42	14.42	14.17	14.25	5955894
1994-08-26	14.25	14.37	14.17	14.21	4354335
1994-08-29	14.21	14.29	14.08	14.12	5240022
1994-08-30	14.12	14.12	13.83	13.92	6415242
1994-08-31	13.87	13.87	13.67	13.75	7321032
1994-09-01	13.75	13.79	13.67	13.71	4451244
1994-09-02	13.71	13.92	13.71	13.71	5075307
1994-09-06	13.75	13.92	13.75	13.83	3954093
1994-09-07	13.87	14.12	13.87	14.08	3407139
1994-09-08	14.08	14.29	14.08	14.25	3889887
1994-09-09	14.25	14.25	14.04	14.08	4412241
1994-09-12	14.08	14.21	13.96	13.96	2274825
1994-09-13	14.00	14.17	14.00	14.12	3205221
1994-09-14	14.08	14.08	13.67	13.79	7002099
1994-09-15	13.79	13.83	13.58	13.71	5195019
1994-09-16	13.71	13.87	13.54	13.83	6855984
1994-09-19	13.83	13.92	13.83	13.87	2381337
1994-09-20	13.87	13.87	13.54	13.54	2753373
1994-09-21	13.54	13.62	13.42	13.58	6971496
1994-09-22	13.58	13.62	13.37	13.42	3318630
1994-09-23	13.42	13.42	13.17	13.17	4842783
1994-09-26	13.17	13.42	13.17	13.42	3895590
1994-09-27	13.42	13.46	13.21	13.21	2546655
1994-09-28	13.21	13.37	13.17	13.29	5232822
1994-09-29	13.29	13.29	13.21	13.29	2488149
1994-09-30	13.25	13.25	12.92	12.92	5770776
1994-10-03	12.92	13.29	12.87	13.29	5498949
1994-10-04	13.29	13.29	12.96	13.00	5256225
1994-10-05	13.00	13.04	12.83	12.83	4746174
1994-10-06	12.83	12.92	12.71	12.83	2534052
1994-10-07	12.83	12.83	12.62	12.62	3234621
1994-10-10	12.62	13.04	12.58	13.00	3467445
1994-10-11	13.00	13.37	13.00	13.21	4923792
1994-10-12	13.12	13.12	12.92	12.96	3711969
1994-10-13	12.96	13.17	12.87	12.87	3934893
1994-10-14	12.87	12.92	12.71	12.92	3627063
1994-10-17	12.92	13.12	12.79	12.96	3435042
1994-10-18	12.96	12.96	12.75	12.79	3075306
1994-10-19	12.79	13.12	12.67	12.92	5982597
1994-10-20	12.92	12.96	12.75	12.79	3174615
1994-10-21	12.79	13.04	12.71	12.87	5519652
1994-10-24	12.87	13.04	12.79	12.92	4378038
1994-10-25	12.92	13.04	12.87	12.92	3283527
1994-10-26	12.96	13.29	12.96	13.29	4094808
1994-10-27	13.29	13.37	13.00	13.04	2912391
1994-10-28	13.08	13.33	13.08	13.33	3761475
1994-10-31	13.33	13.37	13.12	13.17	2804679
1994-11-01	13.17	13.21	12.96	13.00	3198618
1994-11-02	13.00	13.17	12.92	12.96	3120312
1994-11-03	12.96	13.33	12.96	13.33	2959794
1994-11-04	13.33	13.46	13.04	13.12	5949294
1994-11-07	13.12	13.29	13.04	13.25	2672067
1994-11-08	13.25	13.67	13.21	13.67	4426041
1994-11-09	13.83	14.25	13.83	14.08	10077408
1994-11-10	14.08	14.42	14.08	14.29	6098109
1994-11-11	14.29	14.33	13.96	14.00	2554155
1994-11-14	14.08	14.42	14.08	14.33	3726972
1994-11-15	14.33	14.58	14.33	14.42	3160515
1994-11-16	14.42	14.62	14.25	14.62	2855385
1994-11-17	14.62	14.67	14.21	14.25	4131711
1994-11-18	14.25	14.33	13.96	14.12	5946294
1994-11-21	14.12	14.21	14.00	14.12	1831083
1994-11-22	14.33	14.75	14.33	14.33	7612059
1994-11-23	14.33	14.33	14.04	14.33	5423940
1994-11-25	14.33	14.46	14.33	14.33	1458744
1994-11-28	14.37	14.83	14.37	14.83	7800480
1994-11-29	14.83	14.83	14.58	14.71	3815481
1994-11-30	14.71	14.75	14.50	14.50	3508551
1994-12-01	14.50	14.62	14.29	14.37	2753673
1994-12-02	14.37	14.62	14.25	14.50	3016500
1994-12-05	14.50	14.54	14.42	14.50	2134413
1994-12-06	14.50	14.50	14.33	14.46	2858085
1994-12-07	14.46	14.54	14.25	14.54	2208819
1994-12-08	14.54	14.54	14.29	14.37	1975698
1994-12-09	14.37	14.50	14.12	14.21	2210619
1994-12-12	14.21	14.29	14.00	14.17	2100810
1994-12-13	14.17	14.58	14.12	14.58	3247524
1994-12-14	14.58	14.83	14.50	14.62	5401740
1994-12-15	14.62	14.71	14.50	14.62	2840382
1994-12-16	14.62	14.83	14.62	14.79	7238523
1994-12-19	14.79	14.96	14.67	14.92	3768975
1994-12-20	14.92	15.04	14.87	14.87	4496250
1994-12-21	14.87	15.04	14.79	14.96	4079208
1994-12-22	14.96	15.33	14.92	15.33	4785177
1994-12-23	15.33	15.62	15.25	15.46	4348335
1994-12-27	15.46	15.62	15.46	15.46	2631261
1994-12-28	15.50	15.62	15.50	15.54	2366037
1994-12-29	15.54	15.54	15.21	15.21	2684667
1994-12-30	15.33	15.54	15.33	15.33	2616261
1995-01-03	15.33	15.58	15.33	15.54	3757875
1995-01-04	15.54	15.62	15.21	15.42	4556856
1995-01-05	15.42	15.42	15.21	15.37	2888088
1995-01-06	15.37	15.42	15.29	15.33	2825682
1995-01-09	15.33	15.37	15.21	15.29	1758774
1995-01-10	15.29	15.42	15.04	15.17	3036303
1995-01-11	15.17	15.42	15.00	15.33	3499848
1995-01-12	15.33	15.50	15.21	15.46	2943294
1995-01-13	15.46	15.62	15.37	15.54	3650763
1995-01-16	15.58	15.96	15.58	15.87	5234022
1995-01-17	15.87	15.87	15.67	15.87	3581457
1995-01-18	15.79	15.79	15.50	15.75	2726373
1995-01-19	15.67	15.67	15.46	15.54	2101710
1995-01-20	15.54	15.83	15.37	15.75	5639664
1995-01-23	15.67	15.67	15.37	15.62	3474345
1995-01-24	15.71	16.00	15.71	15.92	6385539
1995-01-25	15.92	15.96	15.46	15.58	3588957
1995-01-26	15.62	15.83	15.62	15.75	2972697
1995-01-27	16.46	16.83	16.46	16.75	22336932
1995-01-30	16.75	17.12	16.67	17.04	8881188
1995-01-31	17.04	17.08	16.87	16.96	7879086
1995-02-01	16.96	17.12	16.87	17.00	6704469
1995-02-02	17.00	17.04	16.87	16.96	2893788
1995-02-03	17.00	17.54	17.00	17.33	6918690
1995-02-06	17.33	17.75	17.04	17.50	5145813
1995-02-07	17.50	17.58	17.21	17.37	3848184
1995-02-08	17.37	17.75	17.33	17.75	3972096
1995-02-09	17.71	17.71	17.41	17.50	2935194
1995-02-10	17.50	17.66	17.41	17.58	2209119
1995-02-13	17.58	17.66	17.37	17.54	2354034
1995-02-14	17.54	17.58	17.37	17.46	2419440
1995-02-15	17.46	17.96	17.46	17.87	5249325
1995-02-16	17.87	17.96	17.71	17.79	4201620
1995-02-17	17.79	17.87	17.71	17.73	7084008
1995-02-21	17.73	17.75	17.41	17.46	3488748
1995-02-22	17.46	17.66	17.41	17.66	3552354
1995-02-23	17.79	18.08	17.79	17.79	3843984
1995-02-24	17.79	17.91	17.71	17.87	2675067
1995-02-27	17.79	17.79	17.54	17.75	2734473
1995-02-28	17.75	17.87	17.71	17.79	3146715
1995-03-01	17.79	18.04	17.71	18.00	3965196
1995-03-02	18.00	18.12	17.83	18.00	2038404
1995-03-03	18.00	18.00	17.83	17.91	2325231
1995-03-06	17.91	18.75	17.83	18.66	6512151
1995-03-07	18.46	18.46	18.04	18.25	8900988
1995-03-08	18.25	18.37	18.12	18.25	5180916
1995-03-09	18.25	18.41	18.21	18.21	4109811
1995-03-10	18.21	18.71	18.21	18.71	4502850
1995-03-13	18.50	18.50	18.12	18.16	8037504
1995-03-14	18.25	18.62	18.25	18.29	6633663
1995-03-15	18.29	18.41	18.00	18.08	4391838
1995-03-16	18.12	18.46	18.12	18.25	3865587
1995-03-17	18.29	18.50	18.29	18.46	6951993
1995-03-20	18.46	18.50	18.25	18.33	2130213
1995-03-21	18.33	18.66	18.29	18.46	3811281
1995-03-22	18.46	18.50	18.29	18.50	2986497
1995-03-23	18.46	18.46	18.29	18.33	3717672
1995-03-24	18.33	18.58	18.33	18.50	3170715
1995-03-27	18.50	18.58	18.37	18.50	2539152
1995-03-28	18.50	18.54	18.37	18.41	2506449
1995-03-29	18.41	18.62	18.29	18.29	4025802
1995-03-30	18.29	18.33	18.08	18.25	4290729
1995-03-31	18.25	18.41	17.79	17.83	5428443
1995-04-03	17.91	18.29	17.91	18.21	4571856
1995-04-04	18.29	18.46	18.29	18.37	3123012
1995-04-05	18.33	18.33	18.08	18.21	2168316
1995-04-06	18.21	18.25	18.12	18.12	1992498
1995-04-07	18.12	18.33	18.12	18.29	2123910
1995-04-10	18.29	18.29	18.12	18.21	2398740
1995-04-11	18.21	18.37	18.16	18.33	2207919
1995-04-12	18.33	18.33	18.25	18.33	1564656
1995-04-13	18.29	18.29	18.16	18.21	1353435
1995-04-17	18.21	18.33	18.08	18.16	2564655
1995-04-18	18.16	18.21	18.08	18.16	2276628
1995-04-19	18.16	18.21	17.91	18.00	2596158
1995-04-20	18.00	18.16	17.96	18.16	2755776
1995-04-21	18.16	18.25	18.08	18.25	4060605
1995-04-24	18.25	18.62	18.21	18.58	3353133
1995-04-25	18.58	18.71	18.41	18.58	5995500
1995-04-26	18.58	18.71	18.41	18.62	5784576
1995-04-27	18.62	18.87	18.58	18.87	2870985
1995-04-28	18.87	18.87	18.25	18.46	3946293
1995-05-01	18.46	18.46	17.87	18.00	4646565
1995-05-02	18.00	18.16	17.91	17.96	3070206
1995-05-03	17.96	18.12	17.79	18.08	4317132
1995-05-04	18.08	18.41	17.96	18.00	3386439
1995-05-05	18.00	18.16	17.83	17.96	3235224
1995-05-08	17.96	18.25	17.91	18.12	2311731
1995-05-09	18.12	18.29	17.96	18.08	2724570
1995-05-10	18.08	18.12	17.58	17.66	5135013
1995-05-11	17.66	18.08	17.62	18.00	3654963
1995-05-12	18.00	18.25	17.83	18.12	3630063
1995-05-15	18.12	18.41	18.12	18.37	4093608
1995-05-16	18.37	18.50	18.37	18.41	2754573
1995-05-17	18.41	18.41	18.25	18.37	2702070
1995-05-18	18.37	18.54	17.91	17.91	3180918
1995-05-19	17.91	18.08	17.91	18.00	4527153
1995-05-22	18.04	18.29	18.04	18.25	1976598
1995-05-23	18.25	18.41	18.21	18.37	2377137
1995-05-24	18.37	18.62	18.37	18.50	2585358
1995-05-25	18.50	18.50	18.33	18.37	2662464
1995-05-26	18.41	18.58	18.41	18.46	2220522
1995-05-30	18.46	18.46	18.33	18.41	1787277
1995-05-31	18.41	18.54	18.33	18.50	2266425
1995-06-01	18.50	18.62	18.37	18.62	2729673
1995-06-02	18.62	18.75	18.46	18.62	2721870
1995-06-05	18.62	18.66	18.33	18.66	2195619
1995-06-06	18.66	19.21	18.62	19.16	5194719
1995-06-07	19.16	19.29	19.04	19.08	2982897
1995-06-08	19.08	19.21	18.91	19.00	1747974
1995-06-09	19.00	19.16	18.96	19.12	2292828
1995-06-12	19.29	19.87	19.29	19.66	6675666
1995-06-13	19.71	20.00	19.71	19.83	6271227
1995-06-14	19.58	19.58	19.16	19.41	4343832
1995-06-15	19.41	19.41	19.21	19.29	3001200
1995-06-16	19.29	19.41	19.08	19.08	6396039
1995-06-19	19.16	19.46	19.16	19.46	3148515
1995-06-20	19.46	19.66	19.33	19.41	3197718
1995-06-21	19.46	19.66	19.46	19.58	2583558
1995-06-22	19.58	19.87	19.58	19.83	2736873
1995-06-23	19.83	19.87	19.66	19.83	2287128
1995-06-26	19.29	19.29	19.00	19.00	7398438
1995-06-27	18.96	18.96	18.58	18.71	4104408
1995-06-28	18.71	18.91	18.62	18.75	3425442
1995-06-29	18.75	18.79	18.41	18.58	3723672
1995-06-30	18.58	18.71	18.46	18.50	2836782
1995-07-03	18.50	18.71	18.37	18.46	1587759
1995-07-05	18.46	18.46	18.25	18.33	4338732
1995-07-06	18.33	18.58	18.33	18.54	5277828
1995-07-07	18.54	18.58	18.33	18.46	3856584
1995-07-10	18.46	18.54	18.04	18.21	3429642
1995-07-11	18.12	18.12	17.91	18.04	5879688
1995-07-12	18.04	18.25	17.87	17.87	4087608
1995-07-13	17.87	18.25	17.87	18.25	5087007
1995-07-14	18.25	18.29	18.08	18.25	3973296
1995-07-17	18.25	18.25	18.08	18.16	2241522
1995-07-18	18.16	18.21	17.87	17.87	3682266
1995-07-19	17.87	17.91	16.83	17.83	6999699
1995-07-20	17.83	18.16	17.58	18.00	3179418
1995-07-21	18.08	18.33	18.08	18.21	6320130
1995-07-24	18.21	18.58	18.21	18.33	3214821
1995-07-25	18.46	18.62	18.46	18.58	2995500
1995-07-26	18.91	19.12	18.91	18.96	5444943
1995-07-27	19.04	19.21	19.04	19.08	2861085
1995-07-28	19.08	19.16	18.96	19.12	1507950
1995-07-31	19.12	20.46	19.12	19.54	20674167
1995-08-01	19.83	20.96	19.83	20.50	22091808
1995-08-02	20.50	20.66	20.04	20.21	10646865
1995-08-03	20.04	20.04	19.50	19.79	7785777
1995-08-04	19.79	19.83	19.29	19.33	6408339
1995-08-07	19.29	19.29	18.87	18.96	5701170
1995-08-08	18.96	19.33	18.91	19.33	7101108
1995-08-09	19.33	19.50	19.16	19.25	5602158
1995-08-10	19.25	19.54	19.16	19.29	4036602
1995-08-11	19.29	19.29	18.66	18.83	4436844
1995-08-14	18.83	19.96	18.79	19.66	8380437
1995-08-15	19.66	19.96	19.50	19.91	9354033
1995-08-16	19.91	20.08	19.66	19.71	4755174
1995-08-17	19.71	19.87	19.58	19.71	3489048
1995-08-18	19.71	19.87	19.66	19.75	3533751
1995-08-21	19.75	19.87	19.58	19.66	3068406
1995-08-22	19.66	19.75	19.50	19.58	3336633
1995-08-23	19.58	19.62	19.08	19.12	3926493
1995-08-24	19.12	19.25	18.62	18.71	7359735
1995-08-25	18.83	19.00	18.83	18.91	4132311
1995-08-28	18.91	18.96	18.79	18.83	2393937
1995-08-29	18.83	18.87	18.71	18.79	2083707
1995-08-30	18.79	18.96	18.79	18.87	2506749
1995-08-31	18.87	18.91	18.71	18.75	2282328
1995-09-01	18.75	18.87	18.58	18.66	2504649
1995-09-05	18.62	18.62	18.33	18.37	3646563
1995-09-06	18.37	18.54	18.37	18.50	3879387
1995-09-07	18.50	18.62	18.33	18.41	4042302
1995-09-08	18.41	18.54	18.16	18.25	3873987
1995-09-11	18.29	18.58	18.29	18.41	4792077
1995-09-12	18.41	18.83	18.37	18.79	4095708
1995-09-13	18.79	19.16	18.75	19.12	5543352
1995-09-14	19.12	19.25	18.91	19.21	3327333
1995-09-15	19.21	19.21	19.08	19.16	5535252
1995-09-18	19.16	19.29	19.12	19.16	2482446
1995-09-19	19.16	19.54	19.16	19.37	3700869
1995-09-20	19.37	19.41	19.21	19.29	2343534
1995-09-21	19.29	19.33	19.00	19.21	3213921
1995-09-22	19.08	19.08	18.91	19.00	2874285
1995-09-25	19.00	19.37	18.91	19.37	3061506
1995-09-26	19.41	19.71	19.41	19.50	3135312
1995-09-27	19.41	19.41	19.12	19.33	3537354
1995-09-28	19.33	19.37	19.12	19.21	2439543
1995-09-29	19.21	19.25	19.08	19.12	2571555
1995-10-02	19.12	19.29	18.96	19.00	2288628
1995-10-03	19.00	19.12	18.87	18.96	2040504
1995-10-04	19.00	19.16	19.00	19.16	1653165
1995-10-05	19.16	19.21	18.96	19.08	1958595
1995-10-06	19.08	19.25	19.04	19.08	1706271
1995-10-09	19.04	19.04	18.66	18.71	1765977
1995-10-10	18.71	18.71	18.54	18.62	2777076
1995-10-11	18.62	18.75	18.54	18.58	1973895
1995-10-12	18.58	18.62	18.37	18.46	2342334
1995-10-13	18.58	19.29	18.58	19.16	3966696
1995-10-16	19.16	19.16	18.83	18.96	2300928
1995-10-17	18.96	19.00	18.66	18.75	1820280
1995-10-18	18.75	18.83	18.71	18.79	3207321
1995-10-19	18.79	18.96	18.66	18.96	2789079
1995-10-20	18.96	19.12	18.87	19.08	4892889
1995-10-23	19.08	19.08	18.96	19.00	3121812
1995-10-24	19.00	19.25	18.91	19.25	3433842
1995-10-25	19.25	19.41	19.21	19.29	4179717
1995-10-26	19.29	19.29	19.02	19.12	2456346
1995-10-27	19.04	19.04	18.75	19.00	2964294
1995-10-30	19.04	19.21	19.04	19.21	2629761
1995-10-31	19.21	19.41	19.21	19.21	2336634
1995-11-01	19.21	19.29	19.12	19.25	1373835
1995-11-02	19.25	19.33	19.16	19.21	2147613
1995-11-03	19.21	19.46	19.21	19.41	2973597
1995-11-06	19.37	19.37	19.21	19.33	2772876
1995-11-07	19.33	19.41	19.29	19.33	2030001
1995-11-08	19.37	20.12	19.37	19.91	6232821
1995-11-09	19.91	19.96	19.58	19.71	4106511
1995-11-10	19.71	19.83	19.62	19.79	2424540
1995-11-13	19.71	19.71	19.37	19.37	4100508
1995-11-14	19.37	19.50	18.91	18.91	4965495
1995-11-15	19.08	19.33	19.08	19.29	3931893
1995-11-16	19.29	19.50	19.16	19.25	3855084
1995-11-17	19.25	19.83	19.21	19.75	6463245
1995-11-20	19.75	20.16	19.71	20.08	5747373
1995-11-21	20.12	20.46	20.12	20.29	4570056
1995-11-22	20.37	20.96	20.37	20.66	7751574
1995-11-24	20.66	20.83	20.66	20.83	1827183
1995-11-27	20.96	21.41	20.96	20.96	7241523
1995-11-28	20.62	20.62	20.04	20.50	7057905
1995-11-29	20.50	20.79	20.33	20.54	4843083
1995-11-30	20.54	20.62	19.91	20.04	5546055
1995-12-01	20.08	20.41	20.08	20.41	3922290
1995-12-04	20.41	20.66	20.37	20.66	3181218
1995-12-05	20.66	20.96	20.54	20.83	4233423
1995-12-06	20.83	21.00	20.83	20.87	4579056
1995-12-07	20.79	20.79	20.25	20.37	4802880
1995-12-08	20.37	20.50	20.25	20.31	3042303
1995-12-11	20.37	20.79	20.37	20.54	3772875
1995-12-12	20.54	20.58	20.37	20.50	2456346
1995-12-13	20.46	20.46	20.21	20.29	3216321
1995-12-14	20.29	20.41	20.04	20.25	6099909
1995-12-15	20.25	20.41	20.21	20.37	7831083
1995-12-18	20.21	20.21	19.79	19.83	3936393
1995-12-19	19.83	20.00	19.75	19.87	3513951
1995-12-20	19.87	20.21	19.83	19.87	3814281
1995-12-21	19.87	20.16	19.75	20.04	2378937
1995-12-22	20.08	20.37	20.08	20.25	2780976
1995-12-26	20.25	20.33	20.08	20.12	1264026
1995-12-27	20.12	20.16	20.00	20.08	2342634
1995-12-28	20.00	20.00	19.79	19.79	3382836
1995-12-29	19.79	19.79	19.54	19.62	3081906
1996-01-02	19.71	20.29	19.71	20.29	5146713
1996-01-03	20.29	20.62	20.21	20.41	6242124
1996-01-04	20.41	20.87	20.12	20.16	7166517
1996-01-05	20.21	20.54	20.21	20.54	6252924
1996-01-08	20.58	20.75	20.58	20.66	1522050
1996-01-09	20.66	20.83	20.41	20.70	5656464
1996-01-10	20.41	20.41	19.79	19.87	5356734
1996-01-11	19.91	20.16	19.91	20.12	2982897
1996-01-12	20.12	20.25	19.91	20.00	2487249
1996-01-15	20.00	20.16	19.96	20.00	2336034
1996-01-16	20.00	20.00	19.75	20.00	3668166
1996-01-17	20.00	20.04	19.75	19.83	3934593
1996-01-18	19.83	20.00	19.79	19.91	3572757
1996-01-19	19.91	20.04	19.83	20.00	4430241
1996-01-22	20.00	20.16	19.91	20.16	3906990
1996-01-23	20.16	20.50	20.08	20.16	7381938
1996-01-24	20.16	20.58	20.16	20.25	6813081
1996-01-25	20.25	20.37	20.04	20.08	4816080
1996-01-26	20.08	20.33	20.00	20.25	3634863
1996-01-29	20.37	20.71	20.37	20.58	3750075
1996-01-30	20.71	21.25	20.71	21.21	4714071
1996-01-31	21.21	21.46	21.12	21.41	4533753
1996-02-01	21.33	21.33	20.75	20.79	4931292
1996-02-02	20.79	20.83	20.54	20.66	3717972
1996-02-05	20.62	20.62	20.21	20.54	5306031
1996-02-06	20.54	20.87	20.25	20.87	7599459
1996-02-07	20.87	21.29	20.85	21.25	6547854
1996-02-08	21.25	21.33	21.08	21.21	5728173
1996-02-09	21.21	21.29	20.71	20.91	18942093
1996-02-12	20.91	21.21	20.91	21.08	3924090
1996-02-13	21.08	21.29	20.91	21.21	4620462
1996-02-14	21.21	21.50	21.16	21.33	6324030
1996-02-15	21.33	21.62	21.29	21.29	3963096
1996-02-16	21.29	21.41	21.16	21.37	4873386
1996-02-20	21.37	21.37	20.83	21.12	3014700
1996-02-21	21.12	21.25	21.00	21.25	2608461
1996-02-22	21.29	21.62	21.29	21.50	4031502
1996-02-23	21.50	21.71	21.41	21.66	5505249
1996-02-26	21.66	21.83	21.50	21.66	3842784
1996-02-27	21.66	21.75	21.41	21.66	3744072
1996-02-28	21.83	22.04	21.83	21.96	4244223
1996-02-29	21.96	21.96	21.66	21.83	3200718
1996-03-01	21.83	22.04	21.79	22.00	3771975
1996-03-04	22.12	22.33	22.12	22.25	4451244
1996-03-05	22.25	22.31	22.12	22.25	3066006
1996-03-06	22.25	22.29	22.16	22.16	4889889
1996-03-07	22.16	22.41	22.04	22.29	3746775
1996-03-08	22.29	22.58	21.62	21.87	8449443
1996-03-11	21.87	22.25	21.87	22.12	5919291
1996-03-12	22.12	22.62	22.04	22.58	6242724
1996-03-13	22.58	23.04	22.58	22.87	9601260
1996-03-14	23.00	23.29	23.00	23.25	22057305
1996-03-15	23.25	23.25	22.96	23.08	11190519
1996-03-18	23.08	23.08	22.21	22.29	14280528
1996-03-19	22.29	22.41	21.37	21.66	11287128
1996-03-20	21.66	21.87	21.66	21.75	7496850
1996-03-21	21.75	21.79	21.16	21.50	7702368
1996-03-22	21.50	21.75	21.37	21.62	6106509
1996-03-25	21.62	21.83	21.33	21.37	5253525
1996-03-26	21.37	21.58	21.29	21.50	3811881
1996-03-27	21.50	21.62	21.41	21.50	3210621
1996-03-28	21.50	21.50	21.37	21.50	3764175
1996-03-29	21.50	21.62	21.29	21.29	3374136
1996-04-01	21.41	21.62	21.41	21.62	2744373
1996-04-02	21.66	21.87	21.66	21.83	4382238
1996-04-03	21.83	21.87	21.75	21.87	2860785
1996-04-04	21.87	21.87	21.50	21.66	3691569
1996-04-08	21.66	21.66	21.21	21.46	5302428
1996-04-09	21.46	21.54	21.21	21.21	3499248
1996-04-10	21.16	21.16	20.25	20.29	8993997
1996-04-11	20.29	20.50	20.04	20.12	11312631
1996-04-12	20.12	20.58	20.08	20.46	7761474
1996-04-15	20.46	20.79	20.37	20.62	4539453
1996-04-16	20.62	20.91	20.16	20.75	3605460
1996-04-17	20.75	20.91	20.71	20.79	3722172
1996-04-18	20.79	21.04	20.79	20.96	2909091
1996-04-19	20.96	21.16	20.91	21.04	4010799
1996-04-22	21.04	21.21	20.71	20.87	4842483
1996-04-23	20.87	20.87	20.41	20.58	6871887
1996-04-24	20.54	20.54	19.91	20.21	16426341
1996-04-25	20.21	20.58	20.21	20.41	7764774
1996-04-26	20.50	20.91	20.50	20.62	5368137
1996-04-29	20.62	20.71	20.54	20.62	3184818
1996-04-30	20.62	20.71	20.54	20.66	2931591
1996-05-01	20.58	20.58	20.16	20.16	6846684
1996-05-02	20.16	20.25	19.87	20.00	5839482
1996-05-03	20.00	20.25	19.50	19.66	7498650
1996-05-06	19.66	20.08	19.54	20.04	5738373
1996-05-07	20.00	20.00	19.75	19.79	4256826
1996-05-08	19.71	19.71	19.29	19.66	7106811
1996-05-09	19.66	19.83	19.29	19.41	5994297
1996-05-10	19.46	19.87	19.46	19.75	4445244
1996-05-13	19.83	20.29	19.83	20.25	5699970
1996-05-14	20.25	20.41	20.21	20.29	3636963
1996-05-15	20.29	20.46	20.00	20.12	5795079
1996-05-16	20.12	20.37	19.96	20.25	3821781
1996-05-17	20.33	20.54	20.33	20.41	4819980
1996-05-20	20.41	20.66	20.37	20.62	4550853
1996-05-21	20.62	20.83	20.37	20.79	4034502
1996-05-22	20.79	20.96	20.79	20.91	3918390
1996-05-23	20.91	21.08	20.62	20.66	4078908
1996-05-24	20.71	20.96	20.71	20.83	4315332
1996-05-28	20.83	21.00	20.54	20.71	3454245
1996-05-29	20.71	20.71	20.16	20.16	4247823
1996-05-30	20.16	20.46	20.08	20.41	4171317
1996-05-31	20.41	20.58	20.21	20.25	3300330
1996-06-03	20.25	20.25	20.08	20.12	3209721
1996-06-04	20.12	20.16	19.87	20.04	6094509
1996-06-05	20.04	20.21	19.83	20.16	4978398
1996-06-06	20.58	21.25	20.58	20.83	7355835
1996-06-07	20.83	21.08	20.41	21.08	6373536
1996-06-10	21.08	21.12	20.79	20.79	3072006
1996-06-11	20.79	20.96	20.71	20.79	4535853
1996-06-12	20.79	20.96	20.71	20.79	2840682
1996-06-13	20.79	20.83	20.58	20.58	2131713
1996-06-14	20.58	20.58	20.29	20.50	3358536
1996-06-17	20.50	20.71	20.46	20.66	2164716
1996-06-18	20.66	20.71	20.29	20.33	3499848
1996-06-19	20.33	20.46	20.29	20.37	3354333
1996-06-20	20.37	20.62	20.29	20.58	3785478
1996-06-21	20.58	21.04	20.50	21.00	8771676
1996-06-24	20.96	20.96	20.71	20.75	3486348
1996-06-25	20.83	21.12	20.83	21.08	4628862
1996-06-26	20.96	20.96	20.62	20.79	3590157
1996-06-27	20.79	21.08	20.79	21.04	3121212
1996-06-28	21.04	21.25	20.87	20.96	4639062
1996-07-01	20.91	20.91	20.62	20.75	3233721
1996-07-02	20.75	20.79	20.37	20.41	4664565
1996-07-03	20.41	20.46	20.00	20.33	6693669
1996-07-05	20.12	20.12	19.79	19.79	3420042
1996-07-08	19.79	20.04	19.58	19.66	6404439
1996-07-09	19.66	19.75	19.16	19.16	6469545
1996-07-10	19.16	19.41	19.08	19.37	5952594
1996-07-11	19.33	19.33	18.66	18.71	7652865
1996-07-12	18.71	19.16	18.71	18.96	5780976
1996-07-15	18.96	19.37	18.21	18.29	8513049
1996-07-16	18.29	18.79	17.96	18.66	13058205
1996-07-17	18.66	19.12	18.62	18.66	6724572
1996-07-18	18.75	19.12	18.75	19.08	4355535
1996-07-19	19.08	19.25	18.87	19.12	4173717
1996-07-22	19.04	19.04	18.66	18.66	4408641
1996-07-23	18.66	18.79	18.46	18.50	4577856
1996-07-24	18.46	18.46	18.04	18.12	4798980
1996-07-25	18.12	18.37	18.04	18.12	5460246
1996-07-26	18.12	18.25	17.83	18.04	9267327
1996-07-29	18.04	18.25	17.75	17.79	5823582
1996-07-30	17.79	18.46	17.79	18.41	5459946
1996-07-31	18.41	18.62	18.25	18.54	6025803
1996-08-01	18.66	19.21	18.66	19.12	5494449
1996-08-02	19.29	19.58	19.29	19.33	4479147
1996-08-05	19.37	19.58	19.37	19.46	2961294
1996-08-06	19.46	19.71	19.46	19.66	4226523
1996-08-07	19.66	19.66	19.33	19.46	3667866
1996-08-08	19.46	19.46	19.12	19.16	3928893
1996-08-09	19.16	19.16	18.96	19.04	2836482
1996-08-12	19.04	19.50	18.83	19.50	2946294
1996-08-13	19.50	19.50	19.21	19.33	2502849
1996-08-14	19.33	19.37	19.25	19.37	2744073
1996-08-15	19.37	19.62	19.16	19.29	2045004
1996-08-16	19.29	19.37	19.25	19.37	2623161
1996-08-19	19.37	19.54	19.25	19.33	2206119
1996-08-20	19.33	19.33	19.08	19.08	2478246
1996-08-21	19.08	19.33	18.96	19.29	2458146
1996-08-22	19.29	19.58	19.25	19.37	3405339
1996-08-23	19.37	19.50	19.12	19.46	3007200
1996-08-26	19.46	19.79	19.41	19.79	3211221
1996-08-27	19.79	19.91	19.58	19.66	2638464
1996-08-28	19.66	19.66	19.33	19.41	1634862
1996-08-29	19.41	19.46	18.91	19.25	2810979
1996-08-30	19.21	19.21	18.79	19.00	4209720
1996-09-03	19.00	19.00	18.79	19.00	2462946
1996-09-04	19.00	19.00	18.79	18.91	2222622
1996-09-05	18.91	18.96	18.54	18.54	2980497
1996-09-06	18.54	19.08	18.54	19.00	4004499
1996-09-09	19.04	19.41	19.04	19.41	2751873
1996-09-10	19.41	19.41	19.12	19.29	3983496
1996-09-11	19.29	19.54	19.21	19.54	2849085
1996-09-12	19.62	20.21	19.62	20.16	6671166
1996-09-13	20.16	20.37	20.12	20.25	5432943
1996-09-16	20.25	20.58	20.08	20.08	3928293
1996-09-17	20.08	20.50	19.96	20.37	3953493
1996-09-18	20.37	20.50	20.25	20.41	2702370
1996-09-19	20.41	21.16	20.29	21.16	6844284
1996-09-20	21.12	21.12	20.79	21.04	7948395
1996-09-23	21.04	21.21	20.96	21.21	2706570
1996-09-24	21.21	21.25	20.87	20.91	3465645
1996-09-25	20.91	21.04	20.87	20.87	2933391
1996-09-26	20.87	21.21	20.62	20.66	3163815
1996-09-27	20.66	21.00	20.54	21.00	1930992
1996-09-30	21.00	21.29	20.91	21.08	3563754
1996-10-01	21.08	21.21	20.83	20.83	2709570
1996-10-02	20.83	21.16	20.83	20.96	3165915
1996-10-03	20.96	21.12	20.91	21.04	2868285
1996-10-04	21.12	21.58	21.12	21.37	4805280
1996-10-07	21.37	21.46	21.29	21.37	2105610
1996-10-08	21.37	21.46	21.16	21.21	2589558
1996-10-09	21.21	21.25	20.91	21.16	2927091
1996-10-10	21.16	21.25	21.00	21.21	2037804
1996-10-11	21.21	21.46	21.21	21.33	1552053
1996-10-14	21.37	21.54	21.37	21.37	1727271
1996-10-15	21.37	21.54	21.16	21.46	2639364
1996-10-16	21.46	21.87	21.33	21.83	3934293
1996-10-17	21.83	21.96	21.58	21.62	2748573
1996-10-18	21.62	21.66	21.50	21.66	3031503
1996-10-21	21.66	21.96	21.62	21.87	3079806
1996-10-22	21.87	22.25	21.87	22.21	3750375
1996-10-23	22.16	22.16	21.91	22.04	4425741
1996-10-24	22.04	22.12	21.66	21.79	2664564
1996-10-25	21.79	22.08	21.71	22.08	2402940
1996-10-28	22.08	22.31	22.04	22.12	3228321
1996-10-29	22.12	22.21	21.91	21.91	2344734
1996-10-30	21.91	22.04	21.87	21.87	1692168
1996-10-31	21.87	22.00	21.71	21.96	2871585
1996-11-01	21.96	22.12	21.71	21.83	2985297
1996-11-04	21.83	22.33	21.79	22.29	3357336
1996-11-05	22.29	22.54	22.25	22.54	3650463
1996-11-06	22.54	22.66	22.21	22.58	3201918
1996-11-07	22.58	23.00	22.54	23.00	4648965
1996-11-08	22.91	22.91	22.62	22.83	3735972
1996-11-11	22.83	23.46	22.83	23.46	5049204
1996-11-12	23.46	23.83	23.29	23.62	5880888
1996-11-13	23.62	23.75	23.37	23.54	3700569
1996-11-14	23.54	23.62	23.21	23.54	3562254
1996-11-15	23.58	24.33	23.58	24.08	9662466
1996-11-18	24.00	24.00	23.66	23.79	3234921
1996-11-19	23.79	24.00	23.54	23.66	3970896
1996-11-20	23.66	23.91	23.54	23.91	4825083
1996-11-21	23.91	24.12	23.79	24.08	3003000
1996-11-22	24.08	24.46	24.00	24.04	4173117
1996-11-25	24.04	24.54	23.83	24.50	4656765
1996-11-26	24.79	25.75	24.79	25.33	14449443
1996-11-27	25.12	25.12	24.54	24.62	6703869
1996-11-29	24.62	24.66	24.33	24.62	1991298
1996-12-02	24.62	24.83	24.33	24.62	5123610
1996-12-03	24.62	24.66	23.91	23.96	3956796
1996-12-04	23.96	24.00	23.46	24.00	4790877
1996-12-05	23.96	23.96	23.66	23.96	3306930
1996-12-06	23.87	23.87	23.16	23.83	4412241
1996-12-09	23.83	24.46	23.66	24.37	3667266
1996-12-10	24.37	24.58	24.25	24.41	3071706
1996-12-11	24.33	24.33	23.79	24.04	5112810
1996-12-12	24.04	24.08	23.37	23.41	5179116
1996-12-13	23.41	23.58	23.12	23.41	5253525
1996-12-16	23.41	23.66	22.96	23.12	3490248
1996-12-17	23.12	23.75	23.08	23.62	5958294
1996-12-18	23.62	24.00	23.62	23.83	4188717
1996-12-19	23.83	24.12	23.75	24.12	3635463
1996-12-20	24.12	24.58	24.00	24.12	9543354
1996-12-23	24.12	24.12	23.87	24.04	2438643
1996-12-24	24.04	24.08	23.66	23.83	1136514
1996-12-26	23.83	23.96	23.62	23.79	1753374
1996-12-27	23.79	24.04	23.66	23.75	1430241
1996-12-30	23.75	23.87	23.29	23.33	2839482
1996-12-31	23.33	23.50	23.12	23.25	2681967
1997-01-02	23.25	23.29	22.25	22.46	8004198
1997-01-03	22.71	23.12	22.71	23.08	4586259
1997-01-06	23.08	23.25	22.87	23.00	3573657
1997-01-07	23.00	23.00	22.75	22.96	3556854
1997-01-08	22.96	23.12	22.50	22.62	3181218
1997-01-09	22.62	22.91	22.41	22.50	4543353
1997-01-10	22.50	22.62	22.12	22.62	5206419
1997-01-13	22.62	22.83	22.62	22.66	4589559
1997-01-14	22.66	23.16	22.66	23.08	4695168
1997-01-15	23.08	23.25	22.79	23.04	5339334
1997-01-16	23.04	23.12	22.83	22.96	4447944
1997-01-17	22.96	23.37	22.96	23.33	5497749
1997-01-20	23.41	23.62	23.41	23.50	4398438
1997-01-21	23.29	23.29	23.08	23.25	4919892
1997-01-22	23.25	23.62	23.08	23.58	5134713
1997-01-23	23.58	23.87	23.46	23.46	8036304
1997-01-24	23.46	23.83	23.16	23.75	4603959
1997-01-27	23.75	23.96	23.54	23.87	4875186
1997-01-28	24.12	24.91	24.12	24.21	8018301
1997-01-29	24.25	24.58	24.25	24.58	6133512
1997-01-30	24.58	24.71	24.04	24.12	4230123
1997-01-31	24.21	24.46	24.21	24.29	2769876
1997-02-03	24.29	24.29	24.00	24.29	3382536
1997-02-04	24.29	24.33	24.16	24.21	2252025
1997-02-05	24.21	24.75	24.04	24.25	4868886
1997-02-06	24.33	24.71	24.33	24.66	5274825
1997-02-07	24.75	25.12	24.75	25.00	4432341
1997-02-10	25.21	25.66	25.21	25.21	5852685
1997-02-11	25.21	25.33	24.87	25.00	3652563
1997-02-12	25.04	25.62	25.04	25.54	3304830
1997-02-13	25.54	26.29	25.50	25.79	5792979
1997-02-14	25.87	26.41	25.87	26.04	5674167
1997-02-18	26.00	26.00	25.58	25.83	4122111
1997-02-19	25.75	25.75	25.33	25.37	3578457
1997-02-20	25.37	25.50	24.83	24.91	3015300
1997-02-21	25.00	25.37	25.00	25.12	3736872
1997-02-24	25.12	25.37	24.83	25.21	2897388
1997-02-25	25.21	25.62	25.00	25.37	3133512
1997-02-26	25.37	25.46	24.50	25.16	4391238
1997-02-27	25.16	25.37	25.16	25.29	3115212
1997-02-28	25.08	25.08	24.75	24.75	3123012
1997-03-03	24.75	24.96	24.25	24.46	4529553
1997-03-04	24.46	24.50	24.16	24.25	4179717
1997-03-05	24.25	24.71	23.91	24.50	4603959
1997-03-06	24.50	25.16	24.46	25.04	4600959
1997-03-07	25.12	25.46	25.12	25.33	4739274
1997-03-10	25.33	25.66	25.08	25.58	2551455
1997-03-11	25.58	25.87	25.58	25.71	3013500
1997-03-12	25.66	25.66	25.04	25.12	3538554
1997-03-13	25.08	25.08	24.41	24.41	3105009
1997-03-14	24.54	25.08	24.54	24.91	4294329
1997-03-17	24.91	25.41	24.71	25.33	3382836
1997-03-18	25.33	25.50	24.96	25.16	3117012
1997-03-19	25.08	25.08	24.66	25.00	2867985
1997-03-20	25.00	25.04	24.71	24.83	2549955
1997-03-21	24.83	24.87	24.58	24.66	4133211
1997-03-24	24.66	25.04	24.62	25.00	3766875
1997-03-25	25.00	25.16	24.83	24.91	3790578
1997-03-26	24.91	25.21	24.87	25.08	3096009
1997-03-27	25.08	25.21	24.41	25.00	3965196
1997-03-31	24.66	24.66	24.08	24.29	5030001
1997-04-01	24.29	24.50	23.66	24.12	4265226
1997-04-02	24.12	24.62	23.71	24.12	4188417
1997-04-03	24.12	24.25	23.75	24.21	3356136
1997-04-04	24.21	24.58	23.96	24.58	3534051
1997-04-07	24.58	24.71	24.46	24.58	1974495
1997-04-08	24.58	24.62	24.33	24.62	2135913
1997-04-09	24.62	24.71	24.46	24.58	2156316
1997-04-10	24.62	25.04	24.62	24.66	4009599
1997-04-11	24.66	24.87	24.12	24.12	5168616
1997-04-14	24.04	24.04	23.46	23.71	4288929
1997-04-15	23.75	24.71	23.75	24.62	3601260
1997-04-16	24.62	25.21	24.46	25.21	5304528
1997-04-17	25.21	25.46	25.08	25.25	3342633
1997-04-18	25.25	25.66	25.16	25.58	3374136
1997-04-21	25.58	25.96	25.41	25.62	4232523
1997-04-22	25.62	26.29	25.46	26.08	6455445
1997-04-23	26.08	26.54	26.08	26.37	6732672
1997-04-24	26.37	26.62	25.91	26.08	4165017
1997-04-25	26.08	26.08	25.71	25.79	3393639
1997-04-28	25.79	26.08	25.75	25.87	3058206
1997-04-29	26.08	26.96	26.08	26.91	6669966
1997-04-30	26.91	27.50	26.66	27.25	6982296
1997-05-01	27.25	27.33	26.75	27.00	3382836
1997-05-02	27.00	27.16	26.79	26.79	3505851
1997-05-05	26.79	27.41	26.58	27.37	4258626
1997-05-06	27.37	27.46	27.12	27.41	4385838
1997-05-07	27.41	27.41	26.75	26.83	3444942
1997-05-08	26.83	27.29	26.58	27.08	4744674
1997-05-09	27.08	27.41	27.00	27.41	3477048
1997-05-12	27.46	28.37	27.46	28.16	4684968
1997-05-13	28.12	28.12	27.62	27.87	3525351
1997-05-14	27.87	28.21	27.79	27.87	2937294
1997-05-15	27.79	27.79	27.54	27.62	2571555
1997-05-16	27.54	27.54	26.96	26.96	5527452
1997-05-19	26.96	27.79	26.91	27.75	2848785
1997-05-20	27.75	27.87	27.21	27.83	3969096
1997-05-21	27.83	27.91	27.29	27.37	3132312
1997-05-22	27.37	27.58	27.25	27.37	2741373
1997-05-23	27.46	27.87	27.46	27.75	1470447
1997-05-27	27.75	27.96	27.37	27.91	2647164
1997-05-28	27.91	28.04	27.58	27.96	2521452
1997-05-29	27.96	28.00	27.46	27.62	2626461
1997-05-30	27.41	27.41	26.71	27.29	3811881
1997-06-02	27.29	27.46	26.91	26.96	2521752
1997-06-03	26.96	27.00	26.79	26.87	2624061
1997-06-04	26.87	26.87	26.62	26.62	2664564
1997-06-05	26.62	27.21	26.62	26.91	2941194
1997-06-06	26.91	27.16	26.71	27.12	3822381
1997-06-09	27.12	27.33	26.96	27.00	3196518
1997-06-10	27.00	27.33	27.00	27.29	3646263
1997-06-11	27.29	27.29	26.96	27.12	4005099
1997-06-12	27.12	27.29	27.08	27.21	4967595
1997-06-13	27.29	28.00	27.29	27.83	5687667
1997-06-16	27.83	27.96	27.66	27.96	3944793
1997-06-17	27.96	28.12	27.58	28.00	4407141
1997-06-18	27.79	27.79	27.50	27.50	3274527
1997-06-19	27.50	27.87	27.12	27.79	4817880
1997-06-20	27.79	27.79	27.33	27.41	5408940
1997-06-23	27.41	27.46	26.83	26.87	2712270
1997-06-24	26.87	27.50	26.83	27.50	4315932
1997-06-25	27.50	27.72	26.96	27.33	4893189
1997-06-26	27.33	27.41	27.00	27.18	4060005
1997-06-27	27.18	27.31	26.62	26.64	5423040
1997-06-30	26.64	26.81	26.25	26.75	7491447
1997-07-01	26.58	26.58	25.96	26.18	6321330
1997-07-02	25.91	25.91	25.48	25.62	8905491
1997-07-03	25.71	26.16	25.71	25.75	5333631
1997-07-07	25.75	26.08	25.02	25.33	10175217
1997-07-08	25.62	26.12	25.62	26.02	8624361
1997-07-09	26.02	26.16	25.60	25.68	6513051
1997-07-10	25.68	25.98	25.54	25.62	5025801
1997-07-11	25.62	25.66	25.25	25.48	5553855
1997-07-14	25.48	25.87	25.41	25.79	5830782
1997-07-15	25.79	25.98	25.52	25.98	4870086
1997-07-16	26.02	26.50	26.02	26.29	6238824
1997-07-17	26.29	26.29	25.46	25.91	5940894
1997-07-18	25.66	25.66	25.08	25.29	7126011
1997-07-21	25.29	25.31	24.60	25.06	4784577
1997-07-22	25.08	26.00	25.08	25.87	8391237
1997-07-23	25.91	26.54	25.91	25.98	6350133
1997-07-24	25.98	26.54	25.50	26.43	5226822
1997-07-25	26.41	26.41	26.08	26.33	4177917
1997-07-28	26.33	26.60	26.33	26.54	3028803
1997-07-29	26.54	26.81	26.50	26.71	4495650
1997-07-30	26.81	27.08	26.81	26.98	4752174
1997-07-31	26.98	27.23	26.93	26.93	3761775
1997-08-01	26.93	27.10	26.75	26.85	4198620
1997-08-04	26.85	27.12	26.60	26.98	3759075
1997-08-05	26.98	27.00	26.60	26.64	3695769
1997-08-06	26.64	27.00	26.54	26.93	3454545
1997-08-07	26.93	27.08	26.31	26.37	3477048
1997-08-08	26.37	26.48	26.04	26.39	3896190
1997-08-11	26.39	26.73	25.87	26.54	3928293
1997-08-12	26.54	26.79	26.08	26.12	5462046
1997-08-13	26.12	26.64	25.79	26.33	5437443
1997-08-14	26.33	26.68	25.87	26.29	4612959
1997-08-15	26.21	26.21	25.50	25.54	5018901
1997-08-18	25.54	26.27	25.33	26.21	5801079
1997-08-19	26.21	26.56	26.00	26.56	7336332
1997-08-20	26.56	26.87	26.41	26.79	3994599
1997-08-21	26.79	26.81	26.14	26.29	3003000
1997-08-22	26.10	26.10	25.73	26.04	3597660
1997-08-25	26.04	26.35	25.96	26.10	2671167
1997-08-26	26.10	26.23	25.83	25.83	2922591
1997-08-27	25.83	26.33	25.62	26.16	3422142
1997-08-28	26.16	26.29	25.71	25.91	4163214
1997-08-29	25.91	26.04	25.60	25.60	2768076
1997-09-02	25.66	26.33	25.66	26.33	2701770
1997-09-03	26.33	26.71	26.33	26.52	3021900
1997-09-04	26.50	26.50	25.77	25.89	5182116
1997-09-05	25.89	26.21	25.83	26.06	3426042
1997-09-08	26.06	26.39	25.96	25.96	2262825
1997-09-09	25.96	26.37	25.81	26.16	2766276
1997-09-10	26.14	26.14	25.89	25.91	2200419
1997-09-11	25.62	25.62	24.81	25.25	7175217
1997-09-12	25.29	25.77	25.29	25.71	4655865
1997-09-15	25.71	25.85	25.58	25.73	2361834
1997-09-16	25.79	26.46	25.79	26.35	3652863
1997-09-17	26.35	26.75	26.16	26.29	3651063
1997-09-18	26.29	26.60	25.91	26.43	5262825
1997-09-19	26.43	26.64	26.41	26.64	3940893
1997-09-22	26.64	26.73	26.50	26.52	2886888
1997-09-23	26.52	26.56	26.21	26.33	2685267
1997-09-24	26.33	26.64	26.23	26.23	3012000
1997-09-25	26.23	26.54	26.08	26.54	3093009
1997-09-26	26.54	26.73	26.39	26.50	3300630
1997-09-29	26.50	27.00	26.37	26.66	3144912
1997-09-30	26.66	27.14	26.58	26.87	3717372
1997-10-01	26.93	27.46	26.93	27.33	4197120
1997-10-02	27.41	27.98	27.41	27.93	5109210
1997-10-03	28.00	28.60	28.00	28.12	5564955
1997-10-06	28.12	28.16	27.58	27.66	2635464
1997-10-07	27.75	28.48	27.75	28.39	3284427
1997-10-08	28.31	28.31	27.71	28.00	4363035
1997-10-09	28.00	28.14	27.77	28.06	2363934
1997-10-10	28.02	28.02	27.75	27.89	2767176
1997-10-13	28.04	28.29	28.04	28.21	1483047
1997-10-14	28.29	28.96	28.29	28.81	3696069
1997-10-15	28.81	29.27	28.58	28.96	5258325
1997-10-16	28.91	28.91	27.85	28.31	3958896
1997-10-17	28.16	28.16	27.10	27.54	5876088
1997-10-20	27.54	27.87	27.50	27.85	3186918
1997-10-21	27.85	28.04	27.68	27.89	2840082
1997-10-22	27.89	28.12	27.66	27.68	3119412
1997-10-23	27.64	27.64	27.21	27.43	3955896
1997-10-24	27.43	28.29	27.37	27.46	6557754
1997-10-27	27.46	27.60	25.91	25.91	5351334
1997-10-28	25.91	27.58	25.00	27.43	9018600
1997-10-29	27.43	27.91	27.08	27.64	5004198
1997-10-30	27.64	27.71	26.83	26.87	3646863
1997-10-31	27.23	27.75	27.23	27.46	3473145
1997-11-03	27.73	28.50	27.73	28.50	3628563
1997-11-04	28.50	28.77	28.37	28.75	3434142
1997-11-05	28.75	28.77	28.31	28.37	4007499
1997-11-06	28.37	28.91	28.16	28.79	4171917
1997-11-07	28.79	29.16	28.16	28.77	4313829
1997-11-10	28.77	29.08	28.46	28.48	2104410
1997-11-11	28.50	28.89	28.50	28.66	1747974
1997-11-12	28.66	28.77	27.68	27.68	4328832
1997-11-13	27.93	28.43	27.93	28.23	4342332
1997-11-14	28.37	29.16	28.37	28.89	4791477
1997-11-17	29.29	29.91	29.29	29.66	4993098
1997-11-18	29.66	30.10	29.25	29.75	6331233
1997-11-19	29.79	30.46	29.79	30.46	4879686
1997-11-20	30.46	30.54	30.16	30.23	7055505
1997-11-21	30.33	31.58	30.33	31.58	7501950
1997-11-24	31.39	31.39	30.85	31.21	7088508
1997-11-25	31.21	31.41	30.96	31.21	4161114
1997-11-26	31.31	31.79	31.31	31.50	3929793
1997-11-28	31.54	31.77	31.54	31.64	1642962
1997-12-01	31.64	32.64	31.37	32.54	3707469
1997-12-02	32.54	32.58	31.89	32.18	4426341
1997-12-03	32.18	32.25	31.39	31.73	3508551
1997-12-04	31.31	31.31	31.08	31.18	7053405
1997-12-05	31.18	31.48	31.00	31.33	5404740
1997-12-08	31.33	31.56	31.31	31.46	3298830
1997-12-09	31.46	31.77	31.14	31.43	3741672
1997-12-10	31.33	31.33	31.08	31.27	2839182
1997-12-11	31.08	31.08	30.68	30.93	3417642
1997-12-12	30.96	31.52	30.96	31.21	3837084
1997-12-15	31.39	32.43	31.39	32.37	5675067
1997-12-16	32.37	32.37	31.89	32.00	4260126
1997-12-17	32.10	32.31	32.10	32.27	2789379
1997-12-18	32.27	32.60	32.08	32.43	4134711
1997-12-19	32.12	32.12	31.08	31.93	7825983
1997-12-22	31.93	32.64	31.91	32.46	3298530
1997-12-23	32.48	32.83	32.48	32.50	4160214
1997-12-24	32.50	32.56	31.60	31.66	1642962
1997-12-26	31.66	32.06	31.62	31.68	646263
1997-12-29	31.83	32.48	31.83	32.33	2278728
1997-12-30	32.66	33.41	32.66	33.00	6005100
1997-12-31	33.00	33.41	32.89	33.00	4040802
1998-01-02	33.00	33.27	32.87	33.21	2924991
1998-01-05	33.21	33.58	32.56	32.93	11731773
1998-01-06	32.89	32.89	32.66	32.81	4244523
1998-01-07	32.81	32.83	32.46	32.83	4410741
1998-01-08	32.81	32.81	32.31	32.56	2788179
1998-01-09	32.56	32.58	32.00	32.00	5354634
1998-01-12	32.00	32.04	31.18	31.48	6063006
1998-01-13	31.48	31.83	31.25	31.66	5001198
1998-01-14	31.66	32.37	31.39	32.16	3381036
1998-01-15	32.02	32.02	31.56	31.89	2991597
1998-01-16	31.89	32.18	31.75	32.04	4427241
1998-01-20	32.25	33.25	32.25	33.12	4008999
1998-01-21	33.12	33.16	32.68	32.96	3513651
1998-01-22	32.87	32.87	32.10	32.16	2659764
1998-01-23	32.27	33.06	32.27	32.87	5459046
1998-01-26	32.87	33.10	32.33	32.46	3054603
1998-01-27	32.96	34.70	32.96	34.25	9701169
1998-01-28	34.50	35.58	34.50	35.00	8837982
1998-01-29	35.00	36.12	34.87	35.41	5488449
1998-01-30	35.41	35.95	35.10	35.62	4269726
1998-02-02	35.62	36.41	35.60	36.27	5508549
1998-02-03	36.08	36.08	35.58	36.00	4170717
1998-02-04	36.00	36.25	35.77	36.10	3404739
1998-02-05	36.10	36.45	35.81	36.10	3490848
1998-02-06	36.10	36.37	36.02	36.18	2216022
1998-02-09	36.18	36.54	35.85	35.89	2580858
1998-02-10	35.89	36.37	35.50	36.16	3353133
1998-02-11	36.16	36.93	36.10	36.93	3872487
1998-02-12	36.81	36.81	36.29	36.70	4108911
1998-02-13	36.70	37.20	36.43	37.14	2891988
1998-02-17	37.25	37.66	37.25	37.66	4417941
1998-02-18	37.66	38.41	37.37	38.29	3595860
1998-02-19	38.29	38.50	37.83	38.06	3682866
1998-02-20	38.06	38.29	37.75	38.12	4158114
1998-02-23	38.12	38.58	37.83	38.02	4515750
1998-02-24	37.98	37.98	37.18	37.31	5008401
1998-02-25	37.31	37.37	37.00	37.08	4147314
1998-02-26	37.04	37.04	36.33	36.66	4365735
1998-02-27	36.66	37.54	36.33	37.31	4512750
1998-03-02	37.31	37.31	36.33	36.45	3685569
1998-03-03	36.45	36.89	36.33	36.66	3114609
1998-03-04	35.64	35.64	34.89	35.62	11503149
1998-03-05	35.29	35.29	34.91	35.06	6540054
1998-03-06	35.06	35.48	35.04	35.20	3967296
1998-03-09	35.20	35.48	35.08	35.27	3371736
1998-03-10	35.27	35.39	35.16	35.29	3060606
1998-03-11	35.18	35.18	34.79	34.93	3503148
1998-03-12	34.93	35.43	34.85	35.31	3252624
1998-03-13	35.31	35.95	35.02	35.33	3015300
1998-03-16	35.39	36.66	35.39	36.54	3783978
1998-03-17	36.25	36.25	35.56	35.89	3291027
1998-03-18	35.83	35.83	35.33	35.77	3006600
1998-03-19	35.77	35.89	35.25	35.43	3237024
1998-03-20	35.43	35.66	35.12	35.66	5051904
1998-03-23	35.25	35.25	34.25	34.33	7703268
1998-03-24	34.87	35.77	34.87	35.64	7921692
1998-03-25	35.64	35.79	35.29	35.62	3600660
1998-03-26	35.62	36.04	35.37	35.89	3201318
1998-03-27	35.89	36.06	35.66	35.75	3159015
1998-03-30	35.75	35.83	35.16	35.18	2752173
1998-03-31	35.18	35.83	35.16	35.58	3702969
1998-04-01	35.58	35.66	34.98	35.33	4511250
1998-04-02	35.33	36.31	35.14	36.29	4603359
1998-04-03	36.29	36.98	36.04	36.98	4286229
1998-04-06	36.98	37.06	36.08	36.12	3067506
1998-04-07	36.12	36.14	35.68	35.95	2423340
1998-04-08	35.95	36.00	35.23	35.66	3212421
1998-04-09	35.66	36.48	35.50	36.35	3707469
1998-04-13	36.35	36.79	36.31	36.75	3679566
1998-04-14	37.16	37.75	37.16	37.73	4809180
1998-04-15	37.73	38.27	37.50	37.85	6007500
1998-04-16	37.81	37.81	37.31	37.33	3937893
1998-04-17	37.33	37.81	37.20	37.79	3989199
1998-04-20	37.81	38.62	37.81	38.45	5312631
1998-04-21	38.45	38.98	38.16	38.91	4706871
1998-04-22	38.91	40.66	38.56	40.66	3779778
1998-04-23	41.14	42.54	41.14	41.23	27113112
1998-04-24	41.23	41.23	39.93	40.70	15505251
1998-04-27	40.48	40.48	39.75	40.31	7299129
1998-04-28	40.83	41.33	40.83	41.16	7530453
1998-04-29	41.16	41.50	41.00	41.29	4371735
1998-04-30	41.35	41.87	41.35	41.52	5051004
1998-05-01	41.52	41.89	41.45	41.89	3708669
1998-05-04	42.10	42.79	42.10	42.37	4401438
1998-05-05	42.37	42.60	41.58	42.22	3891987
1998-05-06	42.18	42.18	41.33	41.39	3044403
1998-05-07	40.18	40.18	39.64	39.73	10991298
1998-05-08	39.73	39.98	39.62	39.83	6102009
1998-05-11	39.87	40.41	39.87	40.29	3866787
1998-05-12	40.20	40.20	39.58	39.60	3640263
1998-05-13	39.60	39.87	39.33	39.50	4192017
1998-05-14	39.12	39.12	38.50	38.68	7164714
1998-05-15	38.18	38.18	36.85	36.87	15076506
1998-05-18	36.87	37.50	36.35	36.56	9070506
1998-05-19	36.70	37.27	36.70	36.98	6996999
1998-05-20	37.12	38.39	37.12	38.20	6726972
1998-05-21	38.20	38.91	38.20	38.64	5636364
1998-05-22	38.64	38.91	38.50	38.77	3897090
1998-05-26	38.77	38.91	37.02	37.25	5850885
1998-05-27	37.25	38.29	36.89	38.10	7128411
1998-05-28	38.10	38.12	37.33	37.79	3583557
1998-05-29	37.79	38.08	37.70	37.75	3126612
1998-06-01	37.75	37.95	36.79	36.93	4043502
1998-06-02	36.93	37.33	36.52	36.70	6274227
1998-06-03	36.70	37.12	36.35	36.52	3903090
1998-06-04	36.52	36.62	36.02	36.52	3837684
1998-06-05	37.33	38.31	37.33	38.23	8780076
1998-06-08	38.23	38.64	37.87	38.62	6111909
1998-06-09	38.62	38.83	38.25	38.83	4064805
1998-06-10	39.00	39.89	39.00	39.43	6920490
1998-06-11	39.43	39.58	38.68	38.73	4620162
1998-06-12	38.73	38.83	37.75	38.35	5779476
1998-06-15	38.33	38.33	37.39	37.39	4678368
1998-06-16	37.41	38.04	37.41	37.62	6046203
1998-06-17	37.66	38.75	37.66	38.10	6449145
1998-06-18	38.10	38.14	37.31	37.33	7202820
1998-06-19	36.62	36.62	35.62	35.85	20841582
1998-06-22	35.85	36.31	34.83	36.25	15150615
1998-06-23	36.25	36.79	36.20	36.58	6188418
1998-06-24	36.58	37.77	36.56	37.56	6163515
1998-06-25	37.56	37.98	37.18	37.50	6166515
1998-06-26	37.45	37.45	36.79	36.83	4543653
1998-06-29	37.29	37.91	37.29	37.73	5318631
1998-06-30	36.58	36.58	35.02	35.02	22055805
1998-07-01	35.35	35.83	35.35	35.41	14213319
1998-07-02	35.41	35.48	35.08	35.48	8094807
1998-07-06	35.43	35.43	34.93	35.27	7764774
1998-07-07	35.33	35.66	35.33	35.52	8872185
1998-07-08	35.52	36.31	35.52	36.10	9513651
1998-07-09	36.16	37.14	36.16	37.00	12832881
1998-07-10	38.50	38.50	36.50	38.13	15635500
1998-07-13	38.38	39.56	38.38	39.38	15095000
1998-07-14	39.63	40.25	39.63	39.88	12580500
1998-07-15	39.88	40.31	39.19	39.38	8592900
1998-07-16	39.38	39.44	38.06	39.31	10007500
1998-07-17	39.31	39.56	38.81	39.38	5797300
1998-07-20	39.38	39.75	38.50	38.56	6316600
1998-07-21	38.56	38.56	37.44	37.75	6368200
1998-07-22	37.75	38.00	36.81	37.19	8498500
1998-07-23	37.19	37.88	36.00	36.25	4614400
1998-07-24	36.25	37.00	36.06	36.81	4224400
1998-07-27	36.69	36.69	36.00	36.63	3852800
1998-07-28	36.56	36.56	35.06	35.38	6213800
1998-07-29	35.38	35.75	35.06	35.38	4110500
1998-07-30	35.38	35.50	34.00	35.31	5524400
1998-07-31	35.31	35.50	34.25	34.44	3807200
1998-08-03	34.50	35.00	34.50	34.69	4172400
1998-08-04	34.69	35.19	32.75	32.81	7643000
1998-08-05	32.81	34.06	32.25	33.56	7727300
1998-08-06	33.56	34.00	33.06	33.31	5453100
1998-08-07	33.31	33.56	32.88	33.38	4860800
1998-08-10	33.38	33.63	32.56	32.88	4465000
1998-08-11	32.50	32.50	31.44	32.13	8492300
1998-08-12	32.13	32.94	32.00	32.44	6962800
1998-08-13	32.44	33.44	31.56	31.81	4841600
1998-08-14	31.81	32.44	31.25	31.75	4443600
1998-08-17	31.75	32.25	31.13	32.19	4376000
1998-08-18	32.19	33.63	32.13	33.50	5820300
1998-08-19	33.50	33.81	32.63	33.13	4538300
1998-08-20	33.13	33.88	32.94	33.63	3795800
1998-08-21	33.44	33.44	32.31	33.25	5263400
1998-08-24	33.25	33.94	32.81	33.38	3342100
1998-08-25	33.63	34.69	33.63	34.06	4257700
1998-08-26	33.63	33.63	32.50	33.00	5450700
1998-08-27	32.50	32.50	30.94	31.75	7336100
1998-08-28	31.69	31.69	30.06	30.63	6975700
1998-08-31	30.63	31.25	26.00	27.44	11357500
1998-09-01	27.75	30.50	27.75	30.38	15202200
1998-09-02	30.38	31.88	29.56	29.88	8178200
1998-09-03	29.75	29.75	28.00	28.31	7247100
1998-09-04	28.31	28.75	27.50	28.25	7628400
1998-09-08	28.25	30.19	28.13	29.13	8823500
1998-09-09	29.06	29.06	27.56	27.81	8377300
1998-09-10	27.75	27.75	26.63	27.06	8250300
1998-09-11	27.06	27.94	25.75	25.81	7188600
1998-09-14	25.25	25.25	23.88	24.44	23693200
1998-09-15	24.81	25.50	24.81	25.50	10913900
1998-09-16	25.50	26.00	25.19	25.75	9691900
1998-09-17	25.75	25.75	25.00	25.69	6213000
1998-09-18	25.69	25.88	25.13	25.56	7912200
1998-09-21	25.38	25.38	24.88	25.13	4935400
1998-09-22	25.13	25.50	24.94	25.19	6130700
1998-09-23	25.75	27.00	25.75	26.81	8515300
1998-09-24	26.81	27.13	25.75	25.88	6237800
1998-09-25	25.88	26.00	25.50	25.63	4355300
1998-09-28	25.81	26.31	25.81	26.25	4287000
1998-09-29	26.25	26.56	25.75	26.00	4424500
1998-09-30	26.00	26.19	25.06	25.38	5098900
1998-10-01	25.25	25.25	24.50	24.94	6923500
1998-10-02	24.94	25.75	24.50	25.25	5226000
1998-10-05	25.25	25.50	24.75	25.06	4217200
1998-10-06	25.06	26.00	24.94	25.38	4660000
1998-10-07	25.38	25.94	24.56	24.94	4640400
1998-10-08	24.81	24.81	22.63	23.50	9709800
1998-10-09	23.50	23.81	22.50	23.69	6133200
1998-10-12	24.44	25.06	24.44	24.63	4518900
1998-10-13	24.63	25.63	24.19	25.50	4857300
1998-10-14	25.50	25.63	24.25	24.38	5239700
1998-10-15	24.38	26.00	24.19	25.88	5209700
1998-10-16	25.88	26.00	25.13	25.50	6396000
1998-10-19	25.50	26.06	25.13	26.06	5078600
1998-10-20	26.19	27.50	26.19	27.06	7846200
1998-10-21	27.06	27.75	26.94	27.56	5090900
1998-10-22	27.56	28.00	27.06	28.00	3612500
1998-10-23	27.81	27.81	27.06	27.75	3865400
1998-10-26	27.75	28.00	27.50	27.94	3370900
1998-10-27	27.75	27.75	26.75	26.81	5973800
1998-10-28	26.81	27.06	25.75	26.44	5660900
1998-10-29	26.44	26.88	26.13	26.63	3773100
1998-10-30	26.63	27.31	26.56	26.94	4852700
1998-11-02	27.44	29.13	27.44	28.81	7245500
1998-11-03	28.88	29.75	28.88	29.56	8424300
1998-11-04	29.56	30.25	28.56	28.63	8737300
1998-11-05	28.63	30.19	27.94	30.19	7052800
1998-11-06	30.19	30.63	29.81	30.25	5998000
1998-11-09	30.25	30.63	29.31	29.56	4894600
1998-11-10	29.38	29.38	28.69	28.88	6401200
1998-11-11	28.88	29.31	28.81	28.88	4330500
1998-11-12	28.81	28.81	28.13	28.56	4169400
1998-11-13	28.56	29.38	28.25	29.13	4284700
1998-11-16	29.13	29.81	28.88	29.06	5027700
1998-11-17	29.06	29.25	28.56	29.06	4901000
1998-11-18	29.06	29.13	28.25	29.00	5424200
1998-11-19	28.88	28.88	28.13	28.31	6971000
1998-11-20	28.31	28.69	28.13	28.50	6064700
1998-11-23	28.63	29.50	28.63	29.50	6840400
1998-11-24	29.50	30.88	29.50	29.81	10180500
1998-11-25	29.81	30.94	29.63	30.94	6328000
1998-11-27	30.94	32.13	30.81	31.88	4346800
1998-11-30	31.88	33.13	31.56	32.19	9255900
1998-12-01	32.00	32.00	31.13	31.50	6314700
1998-12-02	31.44	31.44	30.69	31.19	4573100
1998-12-03	31.19	31.94	30.81	30.88	4522600
1998-12-04	31.25	31.75	31.25	31.38	3897400
1998-12-07	31.38	31.94	30.88	31.13	4461300
1998-12-08	31.31	32.38	31.31	32.00	5991500
1998-12-09	32.06	33.75	32.06	33.56	7023900
1998-12-10	33.56	33.69	32.25	32.44	5538100
1998-12-11	32.06	32.06	31.44	32.00	4625200
1998-12-14	31.50	31.50	30.13	30.63	5379500
1998-12-15	30.69	31.38	30.69	30.75	5353300
1998-12-16	30.75	31.44	30.56	30.75	4255800
1998-12-17	30.75	31.19	30.75	30.88	3596400
1998-12-18	30.88	30.94	30.06	30.81	6180200
1998-12-21	30.81	31.38	30.31	31.00	5798800
1998-12-22	31.00	32.69	29.94	29.94	6720000
1998-12-23	30.19	31.00	30.19	30.94	5853100
1998-12-24	30.94	31.00	30.50	30.56	1802100
1998-12-28	30.56	31.00	30.25	30.44	4603500
1998-12-29	30.44	30.69	30.25	30.44	4482600
1998-12-30	30.44	30.50	29.75	29.88	5089600
1998-12-31	29.88	30.13	29.56	30.00	5576200
1999-01-04	30.00	30.69	29.25	29.56	7105100
1999-01-05	29.69	30.63	29.69	30.56	6219000
1999-01-06	30.56	31.00	29.75	30.94	10469900
1999-01-07	30.94	31.75	30.00	31.75	10966100
1999-01-08	31.81	32.81	31.81	32.56	10678400
1999-01-11	33.06	35.50	33.06	35.25	17295400
1999-01-12	37.19	38.69	37.19	38.00	21269500
1999-01-13	37.38	37.38	34.38	36.13	15589600
1999-01-14	36.13	37.25	35.81	36.06	7512600
1999-01-15	36.06	36.69	35.63	36.00	6522200
1999-01-19	36.00	36.63	35.81	36.50	7027800
1999-01-20	36.50	36.94	35.88	36.00	7425400
1999-01-21	36.00	36.00	34.13	34.56	7454700
1999-01-22	34.56	34.56	34.00	34.13	5052700
1999-01-25	34.13	35.00	34.06	34.94	4115900
1999-01-26	34.94	35.38	34.19	34.56	5673800
1999-01-27	34.38	34.38	32.69	32.94	11624900
1999-01-28	33.31	34.38	33.31	33.50	12114700
1999-01-29	33.50	34.00	33.00	33.00	8863600
1999-02-01	33.25	33.94	33.25	33.69	6192100
1999-02-02	33.69	33.69	32.81	33.38	5984400
1999-02-03	33.38	33.88	33.25	33.63	6590700
1999-02-04	33.63	34.06	33.00	33.13	5819300
1999-02-05	33.56	34.69	33.56	34.25	7360000
1999-02-08	34.25	34.25	33.81	34.00	4816700
1999-02-09	34.00	34.63	33.44	33.50	5770800
1999-02-10	33.50	34.19	33.31	34.06	6062300
1999-02-11	34.06	35.50	33.81	35.19	6540000
1999-02-12	35.19	35.56	34.56	35.44	6648300
1999-02-16	35.44	36.00	34.63	35.06	4995400
1999-02-17	35.06	35.25	34.56	34.88	4469700
1999-02-18	34.88	34.88	34.25	34.50	4827200
1999-02-19	34.50	34.50	34.00	34.13	3174600
1999-02-22	34.13	35.13	34.13	34.88	5443900
1999-02-23	34.88	35.50	34.88	34.88	4961800
1999-02-24	34.94	36.00	34.94	35.06	6158900
1999-02-25	35.06	35.25	34.06	34.50	5337600
1999-02-26	34.50	35.69	34.06	35.19	5763600
1999-03-01	35.19	35.25	34.56	34.81	4610100
1999-03-02	34.81	35.19	34.06	34.19	4333000
1999-03-03	34.38	35.13	34.38	34.50	4937600
1999-03-04	34.56	35.31	34.56	35.19	5113000
1999-03-05	35.56	36.00	35.56	35.81	5231500
1999-03-08	35.94	36.69	35.94	36.44	6051500
1999-03-09	35.81	35.81	34.31	34.69	8296400
1999-03-10	34.69	35.06	34.38	34.50	5576300
1999-03-11	34.50	34.94	34.13	34.69	5355500
1999-03-12	35.63	36.44	35.63	36.06	8735000
1999-03-15	36.06	36.56	35.13	35.88	5562600
1999-03-16	35.88	36.44	35.06	35.06	4199000
1999-03-17	35.06	35.56	34.50	34.50	4217700
1999-03-18	34.69	35.69	34.69	35.44	5310300
1999-03-19	35.44	35.81	34.88	35.06	5565000
1999-03-22	35.00	35.00	34.25	34.38	4339400
1999-03-23	34.19	34.19	32.81	33.19	9791700
1999-03-24	33.19	33.25	32.63	33.19	6025400
1999-03-25	33.19	33.63	32.88	33.38	7936000
1999-03-26	33.38	33.38	32.75	32.94	5552800
1999-03-29	32.94	33.19	32.75	33.06	6320500
1999-03-30	33.06	33.06	32.31	32.81	5932400
1999-03-31	32.81	33.06	31.06	31.13	10569200
1999-04-01	31.13	31.81	31.00	31.50	5799600
1999-04-05	31.50	32.25	31.38	31.50	5897200
1999-04-06	31.50	31.75	30.56	30.63	7670500
1999-04-07	30.63	33.44	30.50	32.88	12043800
1999-04-08	33.00	34.06	33.00	34.06	12846000
1999-04-09	34.06	34.81	33.81	34.50	7529100
1999-04-12	34.75	36.00	34.75	35.44	9716100
1999-04-13	35.44	35.94	34.38	34.75	6398800
1999-04-14	34.75	35.44	33.75	35.00	6946800
1999-04-15	35.00	35.25	33.63	34.06	4790700
1999-04-16	34.06	34.25	33.25	33.38	4326900
1999-04-19	33.38	33.88	32.06	32.44	6283000
1999-04-20	32.44	33.13	32.25	33.06	4356200
1999-04-21	33.06	33.50	32.13	33.44	5189700
1999-04-22	33.44	33.75	32.94	33.44	4343600
1999-04-23	33.44	35.00	32.56	34.50	5905800
1999-04-26	34.56	35.25	34.56	35.00	5858200
1999-04-27	34.31	34.31	32.44	32.50	10967700
1999-04-28	32.50	32.50	31.19	32.50	11590000
1999-04-29	32.06	32.06	30.19	30.38	9902800
1999-04-30	30.38	31.75	30.13	31.75	7788700
1999-05-03	31.63	31.63	30.69	31.25	6349300
1999-05-04	31.13	31.13	30.13	30.75	5967200
1999-05-05	30.38	30.38	29.56	30.06	9591900
1999-05-06	30.06	30.63	29.56	29.88	7761300
1999-05-07	29.88	30.50	29.88	30.00	5059600
1999-05-10	30.00	30.56	29.69	29.75	7424400
1999-05-11	29.75	29.88	29.13	29.44	10689600
1999-05-12	29.44	29.63	28.50	29.19	9597300
1999-05-13	29.25	29.88	29.25	29.38	8018700
1999-05-14	29.38	29.56	28.94	29.38	7737400
1999-05-17	29.38	29.38	28.88	29.00	6324900
1999-05-18	29.00	29.69	28.81	29.56	8777600
1999-05-19	29.56	30.19	29.38	29.94	8899700
1999-05-20	29.94	30.06	29.63	29.81	5328000
1999-05-21	29.81	29.94	29.31	29.50	4692800
1999-05-24	29.56	30.06	29.56	29.88	5676000
1999-05-25	29.88	30.44	29.75	29.88	7007700
1999-05-26	29.88	30.44	29.75	30.00	6144400
1999-05-27	29.88	29.88	29.50	29.63	4525200
1999-05-28	29.63	29.63	28.94	29.13	5182700
1999-06-01	29.13	29.25	28.63	28.81	4281500
1999-06-02	28.81	29.25	28.69	29.13	4199400
1999-06-03	29.13	29.69	28.75	29.00	5889000
1999-06-04	29.00	30.88	29.00	30.63	10885500
1999-06-07	30.63	31.25	30.31	30.88	5527200
1999-06-08	30.75	30.75	29.19	29.63	8053400
1999-06-09	29.63	29.88	29.19	29.44	4138600
1999-06-10	29.44	29.63	29.13	29.38	4168200
1999-06-11	29.38	29.69	28.56	28.88	5586400
1999-06-14	28.88	29.19	28.63	29.00	3589300
1999-06-15	29.00	29.69	29.00	29.25	3967500
1999-06-16	29.25	29.69	29.25	29.38	3883200
1999-06-17	29.38	30.38	29.25	30.00	4764600
1999-06-18	30.00	30.63	30.00	30.50	7138600
1999-06-21	30.56	30.94	30.56	30.75	5614500
1999-06-22	30.69	30.69	29.94	30.13	4042400
1999-06-23	30.13	30.13	29.38	29.56	4563600
1999-06-24	29.56	30.06	29.44	29.56	4007700
1999-06-25	29.56	29.94	29.56	29.69	4028800
1999-06-28	29.69	29.81	29.25	29.31	3402300
1999-06-29	29.31	30.13	29.19	30.13	5008700
1999-06-30	30.13	30.88	29.13	30.81	9508800
1999-07-01	29.94	29.94	28.94	29.00	12954000
1999-07-02	28.88	28.88	28.13	28.31	11574800
1999-07-06	28.31	28.31	27.81	27.94	10782700
1999-07-07	27.94	28.75	27.94	28.06	11790900
1999-07-08	28.06	28.06	27.69	27.81	10347400
1999-07-09	27.81	27.88	27.31	27.63	10922400
1999-07-12	27.69	28.38	27.69	27.81	15352400
1999-07-13	27.81	28.06	27.31	27.56	10492300
1999-07-14	27.56	28.06	27.44	27.50	10073900
1999-07-15	27.63	28.31	27.63	28.13	8710200
1999-07-16	28.13	28.31	27.63	28.00	8254100
1999-07-19	28.00	28.19	27.56	27.81	7469000
1999-07-20	27.81	27.81	27.38	27.38	7049600
1999-07-21	27.38	27.81	27.00	27.19	9615000
1999-07-22	27.19	27.50	26.81	27.00	8720000
1999-07-23	27.00	27.13	26.69	26.81	6009300
1999-07-26	26.94	27.56	26.94	27.50	11817600
1999-07-27	27.69	28.31	27.69	28.25	11305800
1999-07-28	28.31	28.75	28.31	28.38	7755500
1999-07-29	28.38	28.38	27.63	27.75	4740100
1999-07-30	27.75	28.06	27.38	27.56	4474100
1999-08-02	27.56	27.88	27.19	27.19	3479200
1999-08-03	27.19	27.44	26.44	26.81	7357700
1999-08-04	26.81	26.94	26.00	26.00	6607400
1999-08-05	26.00	26.50	25.81	25.88	6399000
1999-08-06	25.88	26.19	25.50	25.50	4911800
1999-08-09	25.50	26.13	25.19	25.75	4840800
1999-08-10	25.75	26.13	25.25	25.63	4620400
1999-08-11	25.69	26.13	25.69	25.88	4448100
1999-08-12	25.88	26.38	25.88	26.13	4990700
1999-08-13	26.63	27.25	26.63	27.19	5877000
1999-08-16	27.56	28.00	27.56	27.94	6047600
1999-08-17	28.06	28.50	28.06	28.50	10824000
1999-08-18	28.50	29.31	28.50	29.19	11459600
1999-08-19	29.19	29.38	28.81	29.38	9888800
1999-08-20	29.50	30.00	29.50	29.88	9940600
1999-08-23	29.88	30.19	29.63	30.00	6419000
1999-08-24	30.00	30.13	29.69	29.81	6225200
1999-08-25	29.81	30.00	29.19	29.88	5318100
1999-08-26	29.88	29.94	29.31	29.50	4870700
1999-08-27	29.50	29.63	28.94	29.13	3974200
1999-08-30	29.13	29.31	28.38	28.50	3937000
1999-08-31	28.50	28.50	27.50	27.75	5072300
1999-09-01	27.75	28.06	27.19	28.06	4618000
1999-09-02	27.81	27.81	27.31	27.75	3150700
1999-09-03	27.75	28.25	27.69	27.94	3578500
1999-09-07	27.94	28.88	27.75	28.69	5724700
1999-09-08	28.69	29.63	28.50	29.06	6162500
1999-09-09	29.06	29.44	28.50	28.75	4344200
1999-09-10	28.63	28.63	27.81	27.88	4475400
1999-09-13	27.88	28.19	27.63	28.06	4094200
1999-09-14	27.94	27.94	27.63	27.94	4360600
1999-09-15	27.94	28.19	27.50	27.50	3773200
1999-09-16	27.50	27.88	27.38	27.50	3111400
1999-09-17	27.69	28.38	27.69	28.25	4804800
1999-09-20	28.25	28.50	28.13	28.19	2868300
1999-09-21	28.19	28.31	27.56	27.69	4786100
1999-09-22	27.69	27.88	27.38	27.38	3968600
1999-09-23	27.38	27.56	26.63	26.63	5748100
1999-09-24	26.63	26.69	26.00	26.31	4093800
1999-09-27	26.31	26.44	26.00	26.13	5101800
1999-09-28	26.13	27.25	26.06	26.44	7529300
1999-09-29	26.44	26.63	25.94	26.19	5337600
1999-09-30	26.19	26.19	25.13	26.00	8990500
1999-10-01	25.63	25.63	25.13	25.38	6351000
1999-10-04	25.38	25.69	25.25	25.63	3774300
1999-10-05	25.63	26.00	24.88	24.94	6786400
1999-10-06	25.06	25.88	25.06	25.63	5468300
1999-10-07	25.63	26.13	25.50	25.63	6230100
1999-10-08	25.63	25.63	25.19	25.31	4878900
1999-10-11	25.31	25.69	25.13	25.25	4959200
1999-10-12	25.25	25.31	25.00	25.00	4531100
1999-10-13	25.00	25.06	24.44	24.63	5452100
1999-10-14	24.63	25.06	24.13	24.94	5961900
1999-10-15	24.94	25.00	24.06	24.13	5370200
1999-10-18	24.13	24.25	23.38	23.63	6055600
1999-10-19	23.88	24.75	23.88	24.00	6437800
1999-10-20	24.38	25.06	24.38	24.88	6166900
1999-10-21	24.81	24.81	24.38	24.63	5289600
1999-10-22	24.63	26.06	24.38	26.06	7039900
1999-10-25	25.75	25.75	25.31	25.63	4316700
1999-10-26	25.63	26.44	25.25	25.25	6604400
1999-10-27	25.25	25.56	25.00	25.50	5084100
1999-10-28	25.50	26.31	25.38	26.25	7604000
1999-10-29	26.25	27.88	26.25	26.50	7139500
1999-11-01	26.06	26.06	24.94	25.69	7481100
1999-11-02	25.69	26.44	25.50	26.44	6154700
1999-11-03	26.69	27.38	26.69	26.88	8083700
1999-11-04	26.88	29.00	26.00	26.50	13306200
1999-11-05	25.50	25.50	24.06	24.31	25803800
1999-11-08	24.25	24.25	23.38	23.50	14022300
1999-11-09	23.50	24.13	23.50	23.63	13875000
1999-11-10	23.63	24.19	23.50	23.88	11165300
1999-11-11	23.88	24.38	23.44	24.31	9586700
1999-11-12	24.31	26.06	24.06	25.06	10834500
1999-11-15	25.50	26.63	25.50	25.88	15026500
1999-11-16	25.88	26.25	25.81	26.13	11532000
1999-11-17	26.13	26.38	25.50	26.00	10016800
1999-11-18	26.00	27.19	26.00	27.13	11232000
1999-11-19	27.13	27.19	26.63	26.75	6467900
1999-11-22	26.75	27.25	26.50	27.25	6613500
1999-11-23	27.25	27.31	26.69	27.00	7681600
1999-11-24	27.19	28.69	27.19	28.25	10374400
1999-11-26	28.25	28.69	27.25	27.56	4402600
1999-11-29	27.88	28.94	27.88	28.44	9757800
1999-11-30	28.44	28.94	27.69	27.88	8564700
1999-12-01	27.88	28.19	27.56	28.00	6983200
1999-12-02	28.00	28.13	27.50	27.86	8398200
1999-12-03	27.86	28.94	27.75	28.25	10023100
1999-12-06	28.25	28.25	27.69	27.81	5834700
1999-12-07	27.81	28.06	27.44	27.50	8100600
1999-12-08	27.50	28.00	27.13	27.25	9817000
1999-12-09	27.31	27.94	27.31	27.63	11801600
1999-12-10	27.75	28.44	27.75	28.05	10954000
1999-12-13	27.88	27.88	27.38	27.63	8744800
1999-12-14	27.63	28.75	27.31	28.50	8336400
1999-12-15	28.50	29.38	27.88	28.88	10398200
1999-12-16	28.31	28.31	27.81	28.00	6224200
1999-12-17	28.00	28.38	27.75	28.25	11766700
1999-12-20	28.25	28.75	27.88	28.14	6852300
1999-12-21	28.38	29.19	28.38	28.44	7021400
1999-12-22	28.44	29.06	28.13	29.00	5221800
1999-12-23	29.00	29.38	28.88	29.13	4694500
1999-12-27	29.13	30.00	29.13	29.31	8114300
1999-12-28	29.31	29.75	28.81	29.00	4122900
1999-12-29	29.00	29.25	28.56	28.63	4041900
1999-12-30	28.81	29.38	28.81	29.13	4300700
1999-12-31	29.13	29.38	28.81	29.25	2906300
2000-01-03	29.25	29.94	28.75	29.88	8288800
2000-01-04	30.00	31.88	30.00	31.63	15834500
2000-01-05	31.63	33.13	31.63	32.94	19556200
2000-01-06	32.94	33.13	31.63	31.63	7796500
2000-01-07	31.63	32.13	30.81	31.13	6682100
2000-01-10	34.00	35.94	34.00	35.88	33507300
2000-01-11	35.88	36.75	35.25	36.25	19863000
2000-01-12	35.94	35.94	33.31	33.69	12924100
2000-01-13	33.81	35.00	33.81	34.81	8614500
2000-01-14	34.81	35.00	33.44	33.56	8041500
2000-01-18	33.56	34.81	33.06	34.50	7992400
2000-01-19	34.50	34.94	34.06	34.75	6462900
2000-01-20	34.75	35.44	33.44	33.63	7114700
2000-01-21	33.63	33.63	32.69	32.75	8172300
2000-01-24	32.75	34.00	32.38	33.31	8230400
2000-01-25	36.50	38.00	36.50	37.50	29507400
2000-01-26	37.44	37.44	36.38	36.63	10260300
2000-01-27	36.63	37.63	36.63	37.13	9685900
2000-01-28	37.13	37.50	36.44	36.75	7399700
2000-01-31	36.44	36.44	35.81	36.31	7802300
2000-02-01	36.31	36.44	35.94	36.00	7139500
2000-02-02	36.00	38.00	35.81	37.25	9284300
2000-02-03	37.56	38.50	37.56	37.88	10760900
2000-02-04	37.88	38.25	37.00	38.13	6188300
2000-02-07	38.13	38.44	37.56	38.00	6070500
2000-02-08	37.94	37.94	37.00	37.56	5702200
2000-02-09	37.56	39.00	37.13	37.69	6075200
2000-02-10	37.69	37.88	36.88	36.94	5599300
2000-02-11	36.94	38.63	36.81	37.88	7149200
2000-02-14	37.38	37.38	36.63	37.00	5131400
2000-02-15	37.00	37.19	35.38	36.88	6987100
2000-02-16	36.88	37.25	36.56	36.94	4414800
2000-02-17	36.88	36.88	35.69	36.50	4692100
2000-02-18	36.38	36.38	35.31	35.50	6406200
2000-02-22	35.44	35.44	32.63	33.38	12572100
2000-02-23	33.38	34.63	32.63	34.13	8258700
2000-02-24	34.06	34.06	32.44	33.19	8226100
2000-02-25	33.06	33.06	31.00	31.00	8326700
2000-02-28	32.00	32.94	32.00	32.75	7836400
2000-02-29	32.75	34.00	32.25	34.00	5432100
2000-03-01	34.00	34.75	33.19	34.69	7152500
2000-03-02	34.63	34.63	33.81	34.50	6499300
2000-03-03	34.88	36.50	34.88	36.50	14363200
2000-03-06	36.50	36.75	35.56	36.00	7241900
2000-03-07	36.00	36.38	35.44	36.00	7485700
2000-03-08	35.94	35.94	34.88	34.94	6209600
2000-03-09	34.94	36.25	34.63	36.25	5547100
2000-03-10	35.75	35.75	34.69	35.13	6966600
2000-03-13	35.13	35.50	33.00	34.94	5176600
2000-03-14	34.75	34.75	33.81	34.13	5514100
2000-03-15	34.13	34.94	33.63	34.81	6553300
2000-03-16	34.81	35.50	33.75	35.31	8222600
2000-03-17	35.31	36.94	34.56	36.81	8635500
2000-03-20	37.69	39.50	37.69	39.44	16756300
2000-03-21	39.44	40.06	38.63	39.19	13181700
2000-03-22	39.75	41.44	39.75	40.50	13540600
2000-03-23	40.50	41.94	39.81	41.56	8053600
2000-03-24	41.56	41.75	41.06	41.44	6540900
2000-03-27	41.44	42.19	40.00	41.75	5719400
2000-03-28	41.75	42.50	40.63	40.94	7490100
2000-03-29	40.94	41.19	40.25	40.81	5092800
2000-03-30	40.81	41.00	39.75	40.25	5345500
2000-03-31	40.25	41.50	40.25	41.25	5285900
2000-04-03	41.25	41.88	41.06	41.81	4804900
2000-04-04	41.81	41.94	38.38	41.13	6954800
2000-04-05	40.75	40.75	39.25	40.00	5070800
2000-04-06	40.00	41.25	40.00	40.44	3566700
2000-04-07	40.50	41.38	40.50	41.00	3253500
2000-04-10	41.00	41.38	40.25	41.31	3616100
2000-04-11	41.75	42.50	41.75	42.50	6829900
2000-04-12	42.50	43.63	40.00	40.06	8300700
2000-04-13	40.06	40.75	39.25	39.25	5009900
2000-04-14	39.25	39.50	37.69	38.88	8136900
2000-04-17	38.75	38.75	37.06	38.75	6449000
2000-04-18	38.75	39.75	38.00	39.50	4217800
2000-04-19	40.00	41.50	40.00	40.94	8463400
2000-04-20	40.94	42.50	40.81	42.25	5365400
2000-04-24	41.44	41.44	40.13	40.25	3792300
2000-04-25	40.25	40.56	39.69	40.50	3698800
2000-04-26	40.75	42.50	40.75	42.38	5921600
2000-04-27	42.25	42.25	40.88	41.63	4611700
2000-04-28	42.25	43.63	42.25	43.63	11572900
2000-05-01	43.63	43.88	42.00	42.00	8798800
2000-05-02	42.00	43.06	40.31	43.00	9171100
2000-05-03	42.00	42.00	39.63	41.25	6425800
2000-05-04	41.25	41.94	39.38	39.69	7031200
2000-05-05	39.69	40.44	39.25	39.56	3424500
2000-05-08	39.56	41.13	39.56	40.56	3533900
2000-05-09	40.56	41.63	39.75	40.75	3361100
2000-05-10	40.75	41.75	40.50	41.06	6283900
2000-05-11	41.06	41.38	40.56	41.13	3289500
2000-05-12	41.13	41.38	40.06	40.81	3062700
2000-05-15	40.81	41.13	40.19	40.81	3839500
2000-05-16	41.25	42.63	41.25	42.19	5858600
2000-05-17	42.19	42.88	42.06	42.25	4034600
2000-05-18	42.25	42.81	41.00	41.19	4334300
2000-05-19	41.19	41.25	39.75	41.06	4401100
2000-05-22	41.06	41.50	40.00	40.88	4143800
2000-05-23	40.69	40.69	39.75	40.06	4167400
2000-05-24	40.06	40.81	38.19	39.31	4346400
2000-05-25	39.31	40.44	39.06	39.81	3866100
2000-05-26	39.81	40.19	39.25	39.88	3322700
2000-05-30	40.63	42.00	40.63	41.88	7247600
2000-05-31	41.88	42.44	41.63	42.19	5111000
2000-06-01	42.19	42.56	41.13	41.75	3845900
2000-06-02	41.75	42.00	40.25	40.44	5758100
2000-06-05	40.44	41.00	40.00	40.63	4162000
2000-06-06	40.63	41.56	40.44	40.88	3790100
2000-06-07	40.88	40.94	40.13	40.19	3328100
2000-06-08	40.19	41.13	40.13	40.44	3031900
2000-06-09	40.50	42.00	40.50	41.56	3963300
2000-06-12	41.56	41.69	40.38	40.72	3427600
2000-06-13	40.72	41.50	40.19	40.19	4932900
2000-06-14	40.44	41.06	40.44	40.75	2901400
2000-06-15	40.88	42.00	40.88	42.00	4165200
2000-06-16	42.00	42.25	41.06	41.19	4906400
2000-06-19	41.19	42.00	41.13	41.94	2675400
2000-06-20	41.94	42.06	41.56	41.75	3251400
2000-06-21	41.75	42.06	41.50	41.75	2892700
2000-06-22	41.75	41.81	41.06	41.50	2825700
2000-06-23	41.31	41.31	39.38	39.63	5444600
2000-06-26	39.63	40.50	39.56	40.50	3770400
2000-06-27	40.50	40.50	39.56	40.00	3331200
2000-06-28	40.00	40.19	38.63	39.16	3122600
2000-06-29	39.16	40.13	38.06	39.50	4736900
2000-06-30	39.44	39.44	37.75	38.81	6521300
2000-07-03	38.69	38.69	38.00	38.56	2292200
2000-07-05	38.56	38.88	37.88	38.06	4154500
2000-07-06	38.06	39.19	37.44	37.50	3820800
2000-07-07	37.50	38.13	36.50	38.00	9198100
2000-07-10	38.00	38.44	37.44	37.81	4069500
2000-07-11	37.75	37.75	36.00	36.00	3783200
2000-07-12	36.06	38.13	36.06	36.06	4097200
2000-07-13	36.25	37.69	36.25	37.13	5022500
2000-07-14	37.13	37.50	36.25	37.44	4055000
2000-07-17	37.44	37.44	36.13	36.56	4393800
2000-07-18	36.19	36.19	35.38	35.75	4634000
2000-07-19	36.44	37.56	36.44	37.00	5916700
2000-07-20	37.50	39.31	37.50	38.63	5399000
2000-07-21	38.63	38.69	37.19	37.44	3732300
2000-07-24	37.25	37.25	36.56	36.63	2940400
2000-07-25	36.63	37.63	36.31	37.50	3690900
2000-07-26	37.50	38.25	37.06	38.06	4645400
2000-07-27	38.06	38.50	37.56	38.00	2697100
2000-07-28	38.00	38.19	37.19	37.88	2479300
2000-07-31	38.00	38.75	38.00	38.56	4135700
2000-08-01	39.00	40.31	39.00	39.50	8239600
2000-08-02	39.56	40.19	39.56	40.13	4549800
2000-08-03	40.13	43.00	39.44	42.50	4391600
2000-08-04	42.50	42.81	40.94	42.44	14756900
2000-08-07	42.00	42.00	40.56	41.06	6054800
2000-08-08	41.38	42.13	41.38	41.38	4957300
2000-08-09	41.38	41.75	40.31	40.69	3604500
2000-08-10	40.69	40.75	39.56	40.50	3619900
2000-08-11	40.50	41.38	40.38	40.63	4870000
2000-08-14	40.63	41.00	40.38	40.94	2799900
2000-08-15	40.94	41.13	40.00	40.50	2877800
2000-08-16	40.38	40.38	39.25	39.88	2610200
2000-08-17	39.88	40.19	39.31	40.19	2325400
2000-08-18	40.00	40.00	38.75	39.13	4483600
2000-08-21	39.13	39.25	38.13	38.44	3027600
2000-08-22	38.44	38.44	37.69	37.94	3655200
2000-08-23	37.94	38.38	37.44	37.44	3260100
2000-08-24	37.63	38.38	37.63	37.88	5430100
2000-08-25	38.00	38.38	38.00	38.13	2197500
2000-08-28	38.13	38.44	37.75	38.06	3002200
2000-08-29	38.06	38.50	37.63	38.44	3560700
2000-08-30	38.44	38.88	38.13	38.38	3187000
2000-08-31	38.38	39.81	38.31	38.95	4437600
2000-09-01	38.95	39.38	38.13	39.00	1970300
2000-09-05	39.00	39.44	38.56	38.63	3218200
2000-09-06	38.81	40.00	38.81	40.00	4352900
2000-09-07	40.00	41.50	39.63	41.50	4127300
2000-09-08	40.69	40.69	39.69	40.25	3283500
2000-09-11	40.19	40.19	39.19	39.94	2467300
2000-09-12	39.75	39.75	38.56	38.63	3250500
2000-09-13	38.81	40.00	38.81	40.00	3516400
2000-09-14	39.44	39.44	38.50	39.38	3063300
2000-09-15	39.38	39.81	38.81	39.19	4940400
2000-09-18	39.06	39.06	38.00	38.44	2637500
2000-09-19	38.44	38.50	37.50	38.31	2982800
2000-09-20	38.31	38.44	37.00	37.19	4351500
2000-09-21	37.19	37.75	37.00	37.13	3069500
2000-09-22	37.13	37.81	36.81	37.44	3747600
2000-09-25	37.44	38.13	37.31	37.56	2592000
2000-09-26	37.56	38.19	37.50	37.69	3129600
2000-09-27	37.69	38.38	37.50	37.56	2598400
2000-09-28	37.75	39.44	37.75	38.81	4081700
2000-09-29	38.81	39.19	37.94	38.25	4780600
2000-10-02	38.50	39.88	38.50	39.50	3580900
2000-10-03	39.50	40.13	39.25	39.31	4659800
2000-10-04	39.63	40.19	39.63	39.88	4087700
2000-10-05	40.00	41.50	40.00	41.25	5528600
2000-10-06	41.25	41.31	39.88	40.69	4156300
2000-10-09	40.69	41.06	40.56	40.94	2991800
2000-10-10	41.13	41.94	41.13	41.38	4882700
2000-10-11	41.38	41.56	40.06	40.31	5195300
2000-10-12	40.25	40.25	38.75	39.00	5168200
2000-10-13	39.00	40.06	38.06	39.75	5734100
2000-10-16	39.13	39.13	37.50	38.25	5047100
2000-10-17	37.88	37.88	34.25	35.44	8274700
2000-10-18	35.44	35.94	33.50	35.50	9345600
2000-10-19	35.50	36.00	34.44	34.94	5480600
2000-10-20	34.94	37.19	34.31	36.38	5977000
2000-10-23	36.38	36.69	35.75	36.19	3557100
2000-10-24	36.19	36.81	35.56	36.19	4084200
2000-10-25	35.69	35.69	34.31	34.81	3694700
2000-10-26	34.81	35.50	34.56	35.13	5419300
2000-10-27	34.81	34.81	33.88	34.31	4505000
2000-10-30	34.31	36.31	33.81	34.88	4257300
2000-10-31	34.88	35.88	34.06	35.81	5217400
2000-11-01	35.81	37.00	34.81	36.63	5066600
2000-11-02	36.63	37.63	36.63	37.31	4346900
2000-11-03	37.31	38.25	37.00	38.06	4362800
2000-11-06	38.06	38.13	37.00	37.31	2889900
2000-11-07	37.19	37.19	36.50	37.13	2581600
2000-11-08	37.13	38.00	36.81	36.88	3817800
2000-11-09	33.50	33.50	30.81	31.13	25447000
2000-11-10	31.19	32.19	31.19	31.69	13279900
2000-11-13	31.31	31.31	30.00	30.44	11697500
2000-11-14	30.63	31.75	30.63	30.94	6912400
2000-11-15	31.13	32.50	31.13	31.81	6008900
2000-11-16	31.81	32.13	30.38	30.88	4070200
2000-11-17	30.88	31.19	29.69	30.19	6156100
2000-11-20	30.19	30.50	29.56	29.88	4849300
2000-11-21	29.50	29.50	28.56	29.38	5854800
2000-11-22	29.31	29.31	28.50	29.06	4906700
2000-11-24	29.06	29.94	28.56	29.75	3114500
2000-11-27	29.75	30.56	29.63	29.94	4870900
2000-11-28	29.94	30.44	29.56	29.88	4901000
2000-11-29	29.88	29.88	28.38	28.81	5031600
2000-11-30	28.81	29.19	27.88	28.94	5883000
2000-12-01	29.13	30.75	29.13	30.00	5504700
2000-12-04	29.88	29.88	29.19	29.44	4095900
2000-12-05	29.44	31.13	29.06	30.69	4989300
2000-12-06	31.13	32.00	31.13	31.44	5241700
2000-12-07	31.44	31.44	30.06	30.63	4078300
2000-12-08	30.63	31.31	30.44	30.94	2857200
2000-12-11	30.94	31.06	30.25	30.38	3194600
2000-12-12	30.38	30.56	29.75	30.31	5772700
2000-12-13	30.31	30.69	29.63	29.75	5044800
2000-12-14	29.75	29.88	28.63	29.00	7017000
2000-12-15	29.00	29.75	28.25	29.38	9131700
2000-12-18	29.38	29.94	28.81	29.31	5071200
2000-12-19	29.31	29.63	29.06	29.13	5856100
2000-12-20	27.75	27.75	26.81	27.06	9008500
2000-12-21	27.06	27.69	26.50	27.69	6337000
2000-12-22	27.44	27.44	26.00	26.44	7650700
2000-12-26	26.75	27.13	26.75	26.94	4816900
2000-12-27	26.94	28.56	26.94	28.31	8472400
2000-12-28	28.31	28.88	27.63	28.75	4650100
2000-12-29	28.75	29.13	28.44	28.94	4565400
2001-01-02	28.44	28.44	27.63	27.94	6456900
2001-01-03	28.00	31.38	28.00	31.06	10140200
2001-01-04	31.06	33.44	30.88	31.94	10358500
2001-01-05	31.94	32.63	31.31	31.50	6409700
2001-01-08	31.50	31.56	29.56	30.13	4998600
2001-01-09	30.13	31.00	29.88	30.13	4704400
2001-01-10	30.13	30.56	29.88	30.38	3316600
2001-01-11	30.38	31.38	29.31	29.50	5879200
2001-01-12	29.75	31.88	29.75	31.56	8240000
2001-01-16	31.81	33.25	31.81	33.06	6416900
2001-01-17	33.06	34.00	32.56	33.38	6256200
2001-01-18	33.38	33.44	32.06	33.13	4765100
2001-01-19	33.13	33.44	32.38	32.69	5009200
2001-01-22	31.31	31.31	30.50	31.13	6145200
2001-01-23	31.13	31.25	29.88	30.00	8072400
2001-01-24	30.00	31.06	29.88	30.50	8253000
2001-01-25	30.50	30.75	30.00	30.06	5787100
2001-01-26	29.94	29.94	29.31	29.81	8962300
2001-01-29	29.57	31.00	29.57	30.82	5144500
2001-01-30	30.82	31.30	29.95	30.90	4767100
2001-01-31	30.90	30.92	30.33	30.45	5046500
2001-02-01	30.45	31.70	30.26	31.50	5815300
2001-02-02	31.25	31.25	30.55	30.75	5229000
2001-02-05	30.75	30.80	29.81	30.43	5972100
2001-02-06	31.00	32.10	31.00	31.61	9137200
2001-02-07	31.61	32.85	31.00	31.00	8069800
2001-02-08	31.08	32.50	31.08	32.13	7039200
2001-02-09	32.13	32.13	31.25	31.95	4904200
2001-02-12	31.95	32.98	31.87	32.51	5335000
2001-02-13	32.51	32.90	31.30	31.50	6078500
2001-02-14	31.50	31.91	30.75	31.15	5403800
2001-02-15	31.25	32.50	31.25	32.41	4664000
2001-02-16	32.41	32.97	31.25	32.01	4680000
2001-02-20	32.01	32.10	31.13	31.15	4841800
2001-02-21	31.15	32.00	31.10	31.51	3806500
2001-02-22	31.51	31.70	30.60	31.00	5930100
2001-02-23	31.00	31.02	29.60	30.30	5696700
2001-02-26	30.30	31.40	29.90	31.40	4296000
2001-02-27	31.12	31.12	30.11	30.75	3935100
2001-02-28	30.75	31.24	30.26	30.95	3609400
2001-03-01	30.95	31.00	29.92	30.34	6256200
2001-03-02	30.20	30.20	28.68	29.99	6629600
2001-03-05	29.99	30.00	29.30	29.53	4265100
2001-03-06	29.53	29.90	29.10	29.73	7275300
2001-03-07	29.90	30.40	29.90	29.98	6064700
2001-03-08	29.98	30.37	29.75	29.85	4908500
2001-03-09	29.85	30.17	29.40	29.72	3545100
2001-03-12	29.39	29.39	27.00	27.51	7120500
2001-03-13	27.51	28.18	26.92	28.02	8451400
2001-03-14	28.02	28.05	26.30	27.09	5933500
2001-03-15	27.09	28.12	27.00	28.00	5189100
2001-03-16	27.99	27.99	27.06	27.52	8129700
2001-03-19	27.52	28.20	27.31	28.01	3816300
2001-03-20	28.01	28.23	26.64	26.91	4295600
2001-03-21	26.91	27.90	26.47	27.38	7395100
2001-03-22	27.38	27.50	26.06	26.97	8994300
2001-03-23	26.97	27.99	26.55	27.82	7411100
2001-03-26	27.82	28.50	27.25	27.92	5229500
2001-03-27	27.92	29.76	27.88	29.20	8110100
2001-03-28	28.51	28.51	27.49	28.36	9025800
2001-03-29	28.36	28.47	27.35	28.10	3481300
2001-03-30	28.10	28.85	27.63	28.60	3785400
2001-04-02	28.60	28.97	27.89	27.97	3934900
2001-04-03	27.73	27.73	26.47	27.10	7220800
2001-04-04	27.10	27.50	26.85	27.10	6294200
2001-04-05	27.17	28.29	27.17	28.08	5311300
2001-04-06	28.08	28.49	27.57	28.49	3970700
2001-04-09	28.49	28.90	28.05	28.60	3304500
2001-04-10	28.66	29.64	28.66	29.25	4673300
2001-04-11	29.25	29.25	28.32	28.63	4444400
2001-04-12	28.63	29.19	28.20	29.09	3071000
2001-04-16	29.09	29.65	28.91	29.16	3415000
2001-04-17	29.16	30.00	28.83	30.00	5031000
2001-04-18	30.00	31.98	29.70	31.90	7501600
2001-04-19	31.90	32.00	31.21	31.88	5192400
2001-04-20	31.67	31.67	30.51	31.36	5191600
2001-04-23	31.36	31.36	29.90	30.03	5630100
2001-04-24	29.99	29.99	28.58	28.58	6196400
2001-04-25	28.85	30.94	28.85	30.81	9034600
2001-04-26	31.00	31.97	31.00	31.52	6638300
2001-04-27	31.52	31.90	30.50	30.93	4720600
2001-04-30	30.93	31.45	30.25	30.25	3871000
2001-05-01	30.28	31.50	30.28	30.55	4124000
2001-05-02	30.70	31.85	30.70	31.25	3727100
2001-05-03	31.25	31.40	30.57	30.96	4034400
2001-05-04	30.96	31.00	30.30	30.91	2917900
2001-05-07	30.91	31.17	30.35	30.99	3019400
2001-05-08	30.98	30.98	30.36	30.56	2642800
2001-05-09	30.33	30.33	29.85	29.85	3482300
2001-05-10	30.23	31.25	30.23	31.08	5109400
2001-05-11	31.08	31.70	30.87	31.27	4276300
2001-05-14	31.27	31.68	30.75	30.95	2786100
2001-05-15	30.95	31.40	30.56	31.10	4648500
2001-05-16	31.10	32.50	30.30	32.06	7843100
2001-05-17	32.06	33.25	32.00	32.51	9390200
2001-05-18	32.51	32.68	32.12	32.60	7946800
2001-05-21	33.50	34.61	33.50	34.28	10560500
2001-05-22	34.28	34.80	33.66	34.50	6840300
2001-05-23	34.36	34.36	33.10	33.11	6057700
2001-05-24	33.11	33.93	33.10	33.30	5955800
2001-05-25	33.01	33.01	32.16	32.64	6342700
2001-05-29	32.64	32.85	32.00	32.62	4397400
2001-05-30	32.45	32.45	31.65	31.78	5617100
2001-05-31	31.78	32.05	31.34	31.62	4957900
2001-06-01	31.62	31.80	31.19	31.72	3494300
2001-06-04	31.72	31.75	31.21	31.62	2887500
2001-06-05	31.62	31.63	31.13	31.35	3650900
2001-06-06	31.36	31.88	31.36	31.60	4030000
2001-06-07	31.60	32.41	31.54	32.15	4842700
2001-06-08	32.15	32.25	31.39	31.85	2908800
2001-06-11	31.75	31.75	31.07	31.51	3109100
2001-06-12	31.51	31.73	30.68	31.49	3475900
2001-06-13	31.43	31.43	30.50	30.80	3455200
2001-06-14	30.80	30.82	29.65	29.86	4338500
2001-06-15	29.80	29.80	29.26	29.70	6573200
2001-06-18	29.55	29.55	28.90	29.03	6091500
2001-06-19	29.03	29.60	28.84	28.85	5268600
2001-06-20	28.85	29.54	28.30	29.25	5992400
2001-06-21	29.25	30.29	28.94	30.10	4515500
2001-06-22	30.00	30.00	28.75	29.19	6013500
2001-06-25	29.19	29.19	28.29	28.99	5889000
2001-06-26	28.98	28.98	27.95	28.25	6379500
2001-06-27	28.25	28.37	27.35	28.15	7924800
2001-06-28	28.15	28.89	28.10	28.34	5083500
2001-06-29	28.34	28.99	27.76	28.89	5380100
2001-07-02	28.89	29.02	28.07	28.74	4251500
2001-07-03	28.73	28.73	28.25	28.35	2810400
2001-07-05	28.35	28.67	28.10	28.19	3510400
2001-07-06	28.12	28.12	27.27	27.71	4467600
2001-07-09	27.71	28.15	27.41	27.69	3571100
2001-07-10	27.69	27.80	27.01	27.10	3965100
2001-07-11	27.10	28.20	27.10	28.00	8213200
2001-07-12	28.00	28.09	26.81	27.62	7199500
2001-07-13	27.62	28.30	27.53	28.19	7930500
2001-07-16	28.19	28.62	27.48	27.60	5704100
2001-07-17	27.60	28.30	27.42	28.30	5278900
2001-07-18	27.75	27.75	26.90	27.01	5766800
2001-07-19	27.01	27.75	26.77	27.15	6041600
2001-07-20	27.15	27.40	26.83	27.00	4407100
2001-07-23	27.00	27.28	26.76	26.88	4616700
2001-07-24	26.88	26.88	26.03	26.15	5155300
2001-07-25	26.15	26.65	26.07	26.47	6200100
2001-07-26	26.47	27.10	26.30	26.90	9245300
2001-07-27	26.90	27.35	26.83	27.03	4012900
2001-07-30	27.27	27.40	26.40	26.60	6459700
2001-07-31	26.62	26.84	26.18	26.35	7847800
2001-08-01	26.55	26.86	26.26	26.67	6558100
2001-08-02	27.05	27.17	26.40	26.50	7800900
2001-08-03	27.10	27.50	26.60	26.60	9503400
2001-08-06	26.70	27.02	26.62	26.83	5264900
2001-08-07	26.83	27.65	26.76	27.30	6004800
2001-08-08	27.27	27.39	26.81	27.02	5332500
2001-08-09	27.02	27.98	26.80	27.24	5390600
2001-08-10	27.05	27.52	26.87	27.40	4622300
2001-08-13	27.40	27.59	27.15	27.24	3473700
2001-08-14	27.24	27.48	27.01	27.08	3683400
2001-08-15	27.00	27.28	26.56	26.62	4881000
2001-08-16	26.50	26.55	26.15	26.45	7364800
2001-08-17	26.45	26.70	25.10	25.65	6784300
2001-08-20	25.70	25.98	25.50	25.90	4175300
2001-08-21	25.98	26.34	25.65	25.80	4071300
2001-08-22	25.80	26.39	25.62	26.11	3530900
2001-08-23	25.90	26.31	25.88	26.15	2925700
2001-08-24	26.17	26.85	26.05	26.65	3758500
2001-08-27	26.80	26.93	26.39	26.40	3232000
2001-08-28	26.40	26.63	25.65	25.76	3190200
2001-08-29	25.88	25.88	25.35	25.41	3378400
2001-08-30	25.36	25.65	24.42	24.63	5173900
2001-08-31	24.56	25.52	24.56	25.43	4038700
2001-09-04	25.10	26.05	25.00	25.71	5317400
2001-09-05	25.46	25.84	25.10	25.36	4642100
2001-09-06	25.02	25.40	24.23	24.49	6452900
2001-09-07	24.10	24.40	23.15	24.11	8694600
2001-09-10	23.50	23.99	23.25	23.58	7258300
2001-09-17	19.00	21.00	18.85	19.25	46233700
2001-09-18	19.99	20.00	17.75	18.40	23138800
2001-09-19	18.25	18.70	16.81	18.50	25063400
2001-09-20	17.90	18.33	15.50	16.98	61067600
2001-09-21	16.50	18.20	16.02	17.87	43719700
2001-09-24	18.00	18.50	17.51	17.90	23981900
2001-09-25	17.89	17.96	17.25	17.46	16670200
2001-09-26	17.90	17.91	17.30	17.44	13976100
2001-09-27	17.25	17.79	17.13	17.55	7717000
2001-09-28	18.00	18.80	17.76	18.62	12643300
2001-10-01	18.62	18.92	18.02	18.02	7765900
2001-10-02	18.15	19.00	18.10	19.00	9463700
2001-10-03	19.00	20.05	18.51	19.91	12921400
2001-10-04	19.98	20.23	19.30	19.30	12999800
2001-10-05	19.74	19.75	18.81	19.20	9314500
2001-10-08	19.20	19.31	18.41	18.71	5962400
2001-10-09	18.55	19.10	18.50	19.10	6523900
2001-10-10	18.80	19.48	18.64	19.30	6556200
2001-10-11	19.60	20.49	19.56	19.85	13421000
2001-10-12	19.40	19.89	19.10	19.61	8471300
2001-10-15	19.07	19.38	18.90	19.15	5421300
2001-10-16	19.40	19.59	18.85	19.16	6391200
2001-10-17	19.74	19.90	18.41	18.50	8920100
2001-10-18	18.50	18.52	17.81	17.90	6796000
2001-10-19	18.00	18.49	17.90	18.49	6819800
2001-10-22	18.26	18.66	18.11	18.55	8526700
2001-10-23	18.85	18.95	18.40	18.52	6733500
2001-10-24	18.55	18.85	18.35	18.44	5192400
2001-10-25	18.03	19.10	18.00	19.02	9054300
2001-10-26	18.75	19.39	18.54	18.71	5910200
2001-10-29	18.70	18.80	18.15	18.25	5914400
2001-10-30	18.35	18.80	18.01	18.16	7743700
2001-10-31	18.45	18.95	18.30	18.59	5836900
2001-11-01	18.64	19.09	18.46	18.83	5457000
2001-11-02	19.05	19.10	18.70	18.87	6837000
2001-11-05	19.25	19.50	19.00	19.16	7199400
2001-11-06	18.65	18.75	18.35	18.75	11172600
2001-11-07	18.50	18.58	18.28	18.46	9813900
2001-11-08	18.70	19.55	18.55	18.84	8286800
2001-11-09	18.20	19.10	18.05	18.95	11197100
2001-11-12	19.00	19.00	18.20	18.71	15801600
2001-11-13	18.95	19.48	18.91	19.10	11618400
2001-11-14	19.55	19.85	19.05	19.32	15518700
2001-11-15	19.25	20.39	19.00	20.30	13963300
2001-11-16	20.50	21.35	20.40	20.76	13760400
2001-11-19	21.25	21.62	21.02	21.50	17207700
2001-11-20	21.45	21.91	21.25	21.27	11736800
2001-11-21	21.28	21.32	20.41	20.85	6266800
2001-11-23	21.25	21.29	20.85	21.00	2934900
2001-11-26	21.15	21.50	21.01	21.39	5016000
2001-11-27	21.00	21.30	20.80	21.07	7813000
2001-11-28	21.00	21.00	20.16	20.21	5964200
2001-11-29	20.46	20.49	19.75	20.26	7157700
2001-11-30	20.52	20.75	20.15	20.47	6821300
2001-12-03	20.47	20.47	19.80	19.97	6927800
2001-12-04	20.10	20.15	19.50	20.00	8307900
2001-12-05	20.50	21.90	20.38	21.65	12897700
2001-12-06	21.90	22.62	21.50	22.54	11895100
2001-12-07	22.50	22.90	22.19	22.35	8431300
2001-12-10	22.00	22.35	21.30	21.63	7446200
2001-12-11	21.74	22.65	21.65	22.40	10177100
2001-12-12	22.40	22.59	22.01	22.24	7221800
2001-12-13	22.00	22.17	21.30	21.60	8051400
2001-12-14	21.30	21.49	20.37	20.97	9067400
2001-12-17	21.25	21.29	20.63	20.79	6074300
2001-12-18	21.00	21.23	20.70	20.97	12599600
2001-12-19	20.90	20.90	20.41	20.70	9170400
2001-12-20	20.71	20.95	20.51	20.55	6844100
2001-12-21	20.75	20.79	20.50	20.68	12297600
2001-12-24	20.95	20.95	20.44	20.65	2747600
2001-12-26	20.50	20.79	20.50	20.60	4214000
2001-12-27	20.75	21.00	20.56	21.00	6074400
2001-12-28	21.00	21.15	20.81	20.95	7368900
2001-12-31	20.95	21.25	20.55	20.72	7460600
2002-01-02	20.90	21.51	20.83	21.45	8593800
2002-01-03	22.10	22.20	21.90	22.12	12272800
2002-01-04	22.48	22.75	22.22	22.70	9596600
2002-01-07	22.95	23.60	22.81	23.25	13512800
2002-01-08	23.25	23.25	22.65	22.79	6261400
2002-01-09	22.87	22.89	21.65	21.80	9262700
2002-01-10	22.22	22.38	21.60	22.29	6130000
2002-01-11	21.85	22.34	21.73	21.87	5605200
2002-01-14	21.56	21.80	21.20	21.37	6346800
2002-01-15	21.45	21.62	21.18	21.48	6973100
2002-01-16	21.48	21.50	20.50	20.50	6882900
2002-01-17	20.85	21.34	20.76	21.24	6486200
2002-01-18	21.20	21.31	21.00	21.20	5599800
2002-01-22	21.40	21.48	20.99	21.11	5481900
2002-01-23	21.06	21.50	20.81	21.41	7353800
2002-01-24	21.70	21.91	20.80	21.20	7824600
2002-01-25	21.45	21.90	21.25	21.78	5519900
2002-01-28	22.60	22.60	21.80	22.14	5145900
2002-01-29	22.18	22.24	21.02	21.75	7600100
2002-01-30	21.25	21.75	20.02	21.40	10796000
2002-01-31	21.40	22.25	20.80	21.06	10197300
2002-02-01	22.45	22.60	21.85	22.45	15769900
2002-02-04	22.46	22.46	21.65	21.68	7596400
2002-02-05	21.50	21.98	21.45	21.80	6407800
2002-02-06	21.65	22.15	21.20	21.42	6859700
2002-02-07	21.63	22.59	21.53	22.55	10349100
2002-02-08	22.55	23.59	22.33	23.42	10021100
2002-02-11	23.26	24.04	23.11	23.95	7621600
2002-02-12	23.50	23.70	23.15	23.40	9672000
2002-02-13	23.25	24.00	23.07	23.87	7164000
2002-02-14	24.00	24.39	23.95	24.24	6835800
2002-02-15	24.19	24.30	23.76	23.90	6600900
2002-02-19	23.70	23.89	22.85	22.86	7493800
2002-02-20	23.20	24.44	23.05	24.33	10686200
2002-02-21	24.10	24.35	23.57	23.73	6293500
2002-02-22	23.49	24.25	23.27	23.67	4302100
2002-02-25	23.92	24.40	23.83	24.22	6400400
2002-02-26	24.47	24.60	23.58	23.89	6558900
2002-02-27	24.05	24.50	24.00	24.25	7817800
2002-02-28	23.75	23.76	22.86	23.00	15342400
2002-03-01	22.95	24.00	22.80	23.99	9286400
2002-03-04	24.00	24.00	23.25	23.56	9546100
2002-03-05	23.50	24.26	23.44	24.04	11404800
2002-03-06	24.00	24.16	23.79	24.15	8954600
2002-03-07	24.15	24.15	23.55	23.76	7876900
2002-03-08	24.00	24.10	23.36	23.75	10281200
2002-03-11	23.60	24.08	23.50	23.92	3620300
2002-03-12	23.82	23.97	23.44	23.71	5805000
2002-03-13	23.71	23.90	23.35	23.47	4067600
2002-03-14	23.39	23.55	23.18	23.50	5885600
2002-03-15	23.97	24.40	23.80	24.32	11325600
2002-03-18	24.48	25.00	24.19	24.51	7647500
2002-03-19	24.92	24.92	23.96	24.30	7397700
2002-03-20	24.15	24.38	23.82	24.00	5022200
2002-03-21	24.00	24.10	23.18	23.63	4487600
2002-03-22	23.65	23.74	23.26	23.45	3985300
2002-03-25	23.70	23.70	23.05	23.20	4577200
2002-03-26	23.05	23.65	22.65	22.86	7646500
2002-03-27	22.77	23.05	22.65	22.89	5259400
2002-03-28	23.15	23.28	22.86	23.08	5970600
2002-04-01	22.65	22.99	22.10	22.90	6208600
2002-04-02	22.80	22.90	22.50	22.76	4447700
2002-04-03	22.76	22.79	22.20	22.44	5632700
2002-04-04	22.44	22.78	22.25	22.56	4999500
2002-04-05	22.71	23.62	22.51	23.24	8022600
2002-04-08	22.75	23.18	22.73	23.12	5091200
2002-04-09	23.20	23.47	23.02	23.07	4507000
2002-04-10	23.45	24.24	23.25	24.05	10055300
2002-04-11	23.90	24.09	23.27	23.47	7603100
2002-04-12	23.48	24.05	23.40	24.00	4825600
2002-04-15	24.00	24.00	23.44	23.64	4099100
2002-04-16	24.10	24.14	23.77	23.90	5252600
2002-04-17	24.00	24.25	23.80	24.11	6523400
2002-04-18	24.13	24.47	23.25	24.40	10922900
2002-04-19	24.75	25.17	24.75	24.95	16700600
2002-04-22	25.00	25.14	24.48	24.54	5843000
2002-04-23	24.69	25.10	24.30	24.50	5435700
2002-04-24	24.70	25.00	24.50	24.52	6409300
2002-04-25	24.25	25.15	23.68	25.00	9076500
2002-04-26	24.50	24.87	23.77	24.10	10868500
2002-04-29	23.90	23.99	22.78	23.02	6460200
2002-04-30	23.02	23.50	22.75	23.18	7729800
2002-05-01	23.43	24.30	23.01	24.17	8258500
2002-05-02	24.45	24.70	23.78	24.03	5686300
2002-05-03	23.80	23.96	23.10	23.60	4612500
2002-05-06	23.37	23.58	22.89	22.89	3962300
2002-05-07	22.90	23.33	22.78	22.89	5251200
2002-05-08	23.00	23.90	22.95	23.83	5947400
2002-05-09	23.60	23.80	23.26	23.55	4672100
2002-05-10	23.55	23.55	23.05	23.15	4965200
2002-05-13	23.45	23.60	23.26	23.45	3488800
2002-05-14	24.00	24.49	23.80	24.40	6016000
2002-05-15	24.10	24.98	24.09	24.50	6396800
2002-05-16	24.65	24.72	24.29	24.53	4423900
2002-05-17	24.30	24.87	24.30	24.85	4327000
2002-05-20	24.60	24.65	24.16	24.43	3536300
2002-05-21	24.48	24.53	23.54	23.84	5890900
2002-05-22	23.75	23.80	23.07	23.45	6034600
2002-05-23	23.70	23.83	23.30	23.83	6720800
2002-05-24	23.95	23.98	23.36	23.56	3313700
2002-05-28	23.80	23.90	23.46	23.54	4617200
2002-05-29	23.55	23.65	22.85	23.05	6303600
2002-05-30	22.75	23.30	22.60	23.23	4974900
2002-05-31	23.00	23.42	22.80	22.91	5837600
2002-06-03	23.00	23.36	22.30	22.50	6965200
2002-06-04	22.25	22.45	21.99	22.24	9431300
2002-06-05	22.24	22.67	22.03	22.12	6765100
2002-06-06	22.40	22.40	21.54	21.70	5555700
2002-06-07	21.25	21.82	21.10	21.65	7598600
2002-06-10	21.75	22.29	21.55	21.98	5358100
2002-06-11	22.00	22.37	21.47	21.58	6577300
2002-06-12	21.54	21.65	20.00	21.15	11225900
2002-06-13	21.00	21.18	20.79	21.04	6885800
2002-06-14	20.50	21.20	19.70	21.03	6776500
2002-06-17	21.00	21.78	20.85	21.53	5298600
2002-06-18	21.75	22.19	21.52	21.95	5472100
2002-06-19	21.25	21.45	20.75	20.86	8429300
2002-06-20	20.75	20.76	19.49	19.56	11616600
2002-06-21	19.30	19.54	19.15	19.25	13151500
2002-06-24	19.25	19.50	18.80	19.00	14050000
2002-06-25	19.65	19.65	19.18	19.23	8578700
2002-06-26	18.65	19.19	18.60	19.02	9860700
2002-06-27	19.40	19.40	18.45	19.05	12608900
2002-06-28	18.80	18.98	18.49	18.90	14235200
2002-07-01	18.90	19.09	18.24	18.36	7781400
2002-07-02	18.17	18.70	17.60	18.50	11271900
2002-07-03	18.50	19.01	18.37	18.95	6177000
2002-07-05	19.10	20.00	19.05	19.79	3831200
2002-07-08	19.60	19.79	18.85	19.00	6560300
2002-07-09	19.00	19.37	18.69	18.76	6567300
2002-07-10	18.85	19.10	18.13	18.29	6326700
2002-07-11	18.00	18.70	17.81	18.70	7895800
2002-07-12	18.30	18.93	18.00	18.45	6005700
2002-07-15	18.05	18.26	17.28	17.98	9279800
2002-07-16	17.25	18.13	17.20	17.65	9162700
2002-07-17	18.05	18.26	17.70	18.14	7567200
2002-07-18	18.00	18.15	17.55	17.66	5516800
2002-07-19	17.02	17.20	16.37	16.64	10787300
2002-07-22	16.55	16.75	15.66	15.90	13368900
2002-07-23	15.95	16.30	15.33	15.63	13892800
2002-07-24	15.15	16.61	14.90	16.42	13016500
2002-07-25	16.43	17.00	15.50	16.53	10150200
2002-07-26	16.30	16.83	15.93	16.00	7580100
2002-07-29	16.50	17.45	16.32	17.35	10163600
2002-07-30	17.35	17.74	16.65	17.44	8850900
2002-07-31	17.60	17.73	17.00	17.73	7713800
2002-08-01	17.44	17.55	16.80	16.83	8540000
2002-08-02	15.16	15.31	14.90	15.31	30569800
2002-08-05	15.06	15.15	13.85	14.27	15677000
2002-08-06	14.70	14.97	14.31	14.38	12245500
2002-08-07	14.55	14.70	13.75	13.90	13860600
2002-08-08	13.95	14.85	13.48	14.50	19155400
2002-08-09	14.35	14.65	14.00	14.65	10692700
2002-08-12	14.60	14.61	13.95	14.23	9449700
2002-08-13	14.00	14.10	13.75	13.77	13952300
2002-08-14	13.80	14.58	13.52	14.50	16112800
2002-08-15	14.50	15.23	14.48	15.15	14920800
2002-08-16	15.40	16.22	15.08	15.86	14480000
2002-08-19	16.20	16.84	16.00	16.65	12892200
2002-08-20	16.65	16.74	16.22	16.45	7671400
2002-08-21	16.60	16.93	16.46	16.90	8372700
2002-08-22	16.92	17.45	16.80	17.37	7099400
2002-08-23	17.05	17.19	16.25	16.83	7034900
2002-08-26	16.83	16.88	16.21	16.67	7095100
2002-08-27	16.71	16.85	15.93	16.00	9055300
2002-08-28	15.95	15.95	15.25	15.40	7574000
2002-08-29	15.10	15.97	14.86	15.77	8698500
2002-08-30	15.80	15.95	15.52	15.68	4116800
2002-09-03	15.58	15.58	14.67	14.73	9157000
2002-09-04	14.98	15.23	14.73	15.04	6543500
2002-09-05	15.04	15.04	14.54	14.76	5498700
2002-09-06	14.97	15.52	14.91	15.36	6157600
2002-09-09	15.33	16.20	15.05	15.90	7142900
2002-09-10	15.90	16.32	15.78	16.25	6764400
2002-09-11	16.40	16.64	16.10	16.18	3700100
2002-09-12	16.10	16.10	15.37	15.50	5653700
2002-09-13	15.50	15.76	15.23	15.50	6533900
2002-09-16	15.50	15.91	15.33	15.82	6046400
2002-09-17	16.12	16.25	15.75	15.98	7243600
2002-09-18	15.66	16.00	15.36	15.74	8437900
2002-09-19	15.25	15.49	14.81	14.81	6543600
2002-09-20	14.95	15.29	14.85	15.24	9912500
2002-09-23	14.90	15.15	14.70	15.07	7184700
2002-09-24	14.65	15.20	14.59	14.75	12791400
2002-09-25	15.10	15.50	14.71	15.43	7936600
2002-09-26	15.47	15.98	15.24	15.90	8631300
2002-09-27	15.75	15.90	15.15	15.24	10869100
2002-09-30	15.05	15.39	14.60	15.14	11266500
2002-10-01	15.25	15.80	15.02	15.70	11005100
2002-10-02	15.70	16.70	15.53	16.25	15037800
2002-10-03	16.55	16.65	15.81	16.00	13201800
2002-10-04	16.05	16.20	14.76	15.05	14737800
2002-10-07	15.05	15.40	14.10	14.14	12466500
2002-10-08	14.15	14.95	13.90	14.65	11687300
2002-10-09	14.32	14.69	14.00	14.20	7873800
2002-10-10	14.30	15.43	13.99	15.22	9118000
2002-10-11	15.85	16.15	15.51	16.00	8839100
2002-10-14	15.35	16.23	15.34	16.08	7903100
2002-10-15	16.40	16.75	16.11	16.75	11453600
2002-10-16	16.40	16.67	16.06	16.40	8145600
2002-10-17	16.75	16.90	16.50	16.75	7801200
2002-10-18	16.25	16.77	15.91	16.75	8220400
2002-10-21	16.75	17.40	16.52	17.38	8738200
2002-10-22	17.20	17.49	16.64	17.11	8316200
2002-10-23	17.00	17.95	16.93	17.80	12575400
2002-10-24	17.95	18.11	17.13	17.40	11888200
2002-10-25	17.35	18.03	17.15	17.98	6925100
2002-10-28	18.00	18.15	17.20	17.38	7928200
2002-10-29	17.13	17.41	16.52	16.75	8264300
2002-10-30	16.75	17.08	16.65	16.83	6019700
2002-10-31	16.74	16.83	16.52	16.70	7332300
2002-11-01	16.75	17.10	16.53	17.03	6226400
2002-11-04	18.15	18.59	17.84	18.05	12492200
2002-11-05	18.20	18.75	18.13	18.63	7906700
2002-11-06	18.70	18.99	18.09	18.86	10279200
2002-11-07	18.70	18.85	17.95	18.26	9202500
2002-11-08	17.06	17.99	17.06	17.68	10558000
2002-11-11	17.60	17.70	17.10	17.37	4486600
2002-11-12	17.37	17.76	17.23	17.55	5514200
2002-11-13	17.54	18.00	17.06	17.90	6690600
2002-11-14	18.18	18.29	17.94	18.12	5661400
2002-11-15	18.25	18.69	17.95	18.53	5872900
2002-11-18	18.65	18.89	18.27	18.31	5262200
2002-11-19	18.20	18.46	18.00	18.18	4700600
2002-11-20	18.00	18.63	17.93	18.55	5082000
2002-11-21	18.55	19.65	18.45	19.55	8966900
2002-11-22	19.55	19.80	18.95	19.53	8434500
2002-11-25	19.55	20.10	19.43	19.64	7229900
2002-11-26	19.05	19.42	18.87	19.01	6817600
2002-11-27	19.45	20.20	19.32	19.89	7077300
2002-11-29	19.75	20.15	19.75	19.82	3888600
2002-12-02	19.90	20.24	19.15	19.39	8345200
2002-12-03	19.00	19.09	18.45	18.54	7201900
2002-12-04	17.44	17.90	16.85	17.68	17131000
2002-12-05	17.73	17.80	17.30	17.64	6378300
2002-12-06	17.25	17.44	16.85	17.17	9598700
2002-12-09	17.13	17.23	16.77	16.85	6183600
2002-12-10	16.65	17.18	16.50	17.04	9552000
2002-12-11	16.65	17.15	16.62	16.86	5383700
2002-12-12	16.72	17.05	16.54	16.87	5649900
2002-12-13	16.52	16.75	16.40	16.52	5997100
2002-12-16	16.65	17.05	16.55	16.88	5886000
2002-12-17	16.85	17.24	16.76	17.03	5328800
2002-12-18	17.04	17.04	16.40	16.53	7256300
2002-12-19	16.42	16.65	15.99	16.20	7133800
2002-12-20	16.55	16.70	16.21	16.46	7543000
2002-12-23	16.50	16.97	16.47	16.63	5711600
2002-12-24	16.30	16.64	16.30	16.41	2362300
2002-12-26	16.45	16.95	16.45	16.56	4118200
2002-12-27	16.40	16.67	15.94	16.01	5486800
2002-12-30	15.66	16.06	15.50	16.04	7547800
2002-12-31	15.95	16.45	15.82	16.31	5992400
2003-01-02	16.80	17.38	16.58	17.26	10394800
2003-01-03	17.26	17.45	17.08	17.36	4574100
2003-01-06	17.47	18.29	17.45	18.25	7845300
2003-01-07	18.20	18.37	18.00	18.05	6068100
2003-01-08	18.06	18.06	17.57	17.68	6328800
2003-01-09	17.80	18.30	17.76	18.08	7255900
2003-01-10	18.08	18.46	17.95	18.15	6678700
2003-01-13	18.40	18.54	18.15	18.30	5665700
2003-01-14	18.15	18.51	18.11	18.47	5396300
2003-01-15	18.30	18.45	17.78	17.99	7416800
2003-01-16	18.20	18.44	17.90	18.05	6095600
2003-01-17	18.05	18.28	17.71	17.80	6628200
2003-01-21	18.00	18.09	17.12	17.15	6370000
2003-01-22	17.15	17.64	17.04	17.32	6133300
2003-01-23	17.32	17.80	17.16	17.68	4414300
2003-01-24	17.60	17.60	16.67	17.10	8116800
2003-01-27	16.90	16.99	16.48	16.75	7996600
2003-01-28	16.80	16.98	16.58	16.85	6381300
2003-01-29	16.86	17.33	16.35	17.06	6895800
2003-01-30	17.06	17.06	16.25	16.35	6956300
2003-01-31	16.80	17.68	16.76	17.50	12261700
2003-02-03	17.66	17.80	17.31	17.45	6227400
2003-02-04	17.13	17.19	16.74	16.90	5522900
2003-02-05	17.05	17.29	16.61	16.90	5800900
2003-02-06	16.90	17.10	16.60	17.00	5049800
2003-02-07	16.70	16.98	16.28	16.35	6774800
2003-02-10	16.33	16.54	16.08	16.46	6129400
2003-02-11	16.50	16.80	16.28	16.48	6185400
2003-02-12	16.27	16.48	15.94	16.30	6417200
2003-02-13	16.15	16.31	15.88	16.13	7030900
2003-02-14	15.95	16.73	15.94	16.73	5329900
2003-02-18	16.85	17.30	16.77	17.30	5694000
2003-02-19	17.25	17.25	16.63	16.85	4277500
2003-02-20	16.77	17.02	16.65	16.85	4864100
2003-02-21	16.99	17.30	16.53	17.02	6486300
2003-02-24	16.88	16.94	16.55	16.61	5010500
2003-02-25	16.30	16.84	15.98	16.76	7450000
2003-02-26	16.60	16.81	16.44	16.67	5534500
2003-02-27	16.70	16.93	16.36	16.50	8395100
2003-02-28	16.75	17.10	16.63	17.06	11056600
2003-03-03	17.10	17.19	16.70	16.80	5744500
2003-03-04	16.80	16.80	16.00	16.05	10802300
2003-03-05	15.80	16.08	15.70	15.94	10108700
2003-03-06	15.79	15.89	15.51	15.66	7490700
2003-03-07	15.41	15.75	15.30	15.72	9641200
2003-03-10	15.50	15.58	15.10	15.18	5929300
2003-03-11	15.32	15.42	14.91	15.02	7409900
2003-03-12	15.01	15.24	14.84	15.18	6755800
2003-03-13	15.40	16.35	15.32	16.20	9399300
2003-03-14	16.28	16.52	16.05	16.42	8309600
2003-03-17	16.19	17.10	16.03	17.01	9544900
2003-03-18	17.01	17.18	16.41	16.58	8091000
2003-03-19	16.65	17.00	16.40	16.97	8952900
2003-03-20	16.57	17.22	16.25	17.14	11700900
2003-03-21	17.43	18.74	17.29	18.74	16519100
2003-03-24	17.91	18.01	17.32	17.40	12917600
2003-03-25	17.49	17.99	16.95	17.69	8662200
2003-03-26	17.85	17.91	17.44	17.63	9402500
2003-03-27	17.35	17.77	17.10	17.58	9523400
2003-03-28	17.58	17.87	17.37	17.69	7866000
2003-03-31	17.30	17.30	16.89	17.02	7673300
2003-04-01	17.02	17.25	16.95	17.11	8227200
2003-04-02	17.36	18.05	17.36	17.98	9198800
2003-04-03	18.00	18.07	17.62	17.65	7654900
2003-04-04	17.60	17.76	17.10	17.44	8592900
2003-04-07	18.00	18.30	17.57	17.74	6834200
2003-04-08	17.74	17.76	16.92	17.13	23972300
2003-04-09	17.20	17.38	17.07	17.10	20821800
2003-04-10	17.20	17.36	17.00	17.34	7189700
2003-04-11	17.50	17.97	17.50	17.84	12753300
2003-04-14	17.60	18.25	17.57	18.20	9596200
2003-04-15	18.05	18.33	17.90	18.31	8071200
2003-04-16	18.31	18.39	17.92	17.99	8570500
2003-04-17	17.99	18.41	17.95	18.40	5698300
2003-04-21	18.40	18.55	18.14	18.45	6292600
2003-04-22	18.25	19.00	18.17	18.87	9684600
2003-04-23	18.82	19.28	18.76	19.24	9086800
2003-04-24	18.95	18.99	18.45	18.65	6246200
2003-04-25	18.70	18.73	18.00	18.16	6984300
2003-04-28	18.27	18.54	18.23	18.45	7098400
2003-04-29	18.54	18.80	18.19	18.33	7238400
2003-04-30	18.40	18.70	18.17	18.66	8482100
2003-05-01	18.70	18.85	18.55	18.72	7810800
2003-05-02	18.72	18.99	17.70	18.89	11781600
2003-05-05	18.89	18.89	18.42	18.49	7626000
2003-05-06	18.49	18.69	18.32	18.46	8986300
2003-05-07	18.46	18.58	18.23	18.36	6461000
2003-05-08	18.26	18.40	18.05	18.17	7087200
2003-05-09	18.25	18.70	18.12	18.66	6949200
2003-05-12	18.66	19.08	18.34	19.04	7127100
2003-05-13	18.74	18.80	18.45	18.50	8465800
2003-05-14	18.76	18.76	18.15	18.30	9260400
2003-05-15	18.38	18.49	18.24	18.46	6800900
2003-05-16	18.23	18.50	18.23	18.44	7169900
2003-05-19	18.25	18.25	17.77	17.82	7426000
2003-05-20	17.90	18.10	17.61	17.85	8025300
2003-05-21	18.30	18.35	17.45	17.88	8803000
2003-05-22	17.95	18.38	17.92	18.12	10285000
2003-05-23	18.25	18.35	18.20	18.24	6043800
2003-05-27	18.16	18.94	18.15	18.87	11568300
2003-05-28	19.00	19.52	18.90	19.44	14761500
2003-05-29	19.85	19.85	19.18	19.28	12569100
2003-05-30	19.35	19.82	19.30	19.65	7989400
2003-06-02	19.90	20.18	19.82	20.07	15650800
2003-06-03	20.00	20.09	19.66	19.76	8547600
2003-06-04	20.00	20.88	20.00	20.73	14752000
2003-06-05	20.50	21.09	20.41	20.94	10702300
2003-06-06	21.05	21.55	21.05	21.28	14613800
2003-06-09	21.25	21.28	20.10	20.32	11290000
2003-06-10	20.57	20.71	20.45	20.62	6216700
2003-06-11	20.85	20.85	19.85	20.80	6487100
2003-06-12	20.75	20.90	20.30	20.80	8480300
2003-06-13	20.95	20.96	20.14	20.35	6954000
2003-06-16	20.34	20.78	20.28	20.67	7213100
2003-06-17	20.98	21.23	20.67	21.14	8905100
2003-06-18	21.00	21.04	20.46	20.61	9510900
2003-06-19	20.68	20.69	20.02	20.09	8203600
2003-06-20	20.39	20.53	20.17	20.33	9926300
2003-06-23	20.18	20.33	19.64	19.86	8677100
2003-06-24	19.86	19.93	19.49	19.63	7793800
2003-06-25	19.71	19.75	19.00	19.11	13389300
2003-06-26	19.14	19.47	18.85	19.40	8136400
2003-06-27	19.55	19.68	19.23	19.34	6537000
2003-06-30	20.00	20.17	19.54	19.75	14631200
2003-07-01	19.76	19.94	19.40	19.89	8337600
2003-07-02	20.00	20.28	19.86	20.21	9219800
2003-07-03	19.96	20.57	19.93	20.07	5126700
2003-07-07	20.25	20.70	20.20	20.58	6759400
2003-07-08	20.27	21.07	20.27	20.60	12555100
2003-07-09	20.47	21.13	20.44	20.92	9851000
2003-07-10	20.61	20.77	20.41	20.56	7408400
2003-07-11	20.56	20.88	20.56	20.84	5183900
2003-07-14	20.95	21.55	20.95	21.31	10286400
2003-07-15	21.60	21.62	21.18	21.35	10770800
2003-07-16	21.44	21.45	20.98	21.05	6765500
2003-07-17	21.05	21.15	20.71	20.82	5822900
2003-07-18	20.97	21.05	20.74	21.01	5509700
2003-07-21	20.80	20.84	20.26	20.41	6893000
2003-07-22	20.50	21.04	20.35	20.82	7260700
2003-07-23	20.83	20.92	20.30	20.61	5832300
2003-07-24	20.85	21.24	20.66	20.85	7398900
2003-07-25	20.97	21.33	20.81	21.29	7635000
2003-07-28	21.70	22.17	21.63	21.91	13400700
2003-07-29	21.99	22.23	21.82	22.05	8385800
2003-07-30	22.05	22.11	21.63	21.69	7845300
2003-07-31	22.00	22.11	21.70	21.92	8560700
2003-08-01	22.38	23.80	22.38	22.52	15558400
2003-08-04	22.39	22.55	21.83	22.11	8034300
2003-08-05	22.10	22.10	21.51	21.55	6710200
2003-08-06	21.55	21.75	21.32	21.41	6941700
2003-08-07	21.51	21.80	21.35	21.65	6915900
2003-08-08	21.72	21.85	21.57	21.84	5846800
2003-08-11	21.84	22.09	21.80	22.05	6624500
2003-08-12	22.07	22.49	22.00	22.45	6865900
2003-08-13	22.49	22.54	22.20	22.50	5638900
2003-08-14	22.50	22.69	22.18	22.56	6337500
2003-08-15	22.63	22.63	22.35	22.45	2994200
2003-08-18	22.48	22.53	22.37	22.40	7170100
2003-08-19	22.40	22.45	21.95	22.23	7944400
2003-08-20	21.80	22.09	21.76	21.98	7078500
2003-08-21	21.97	22.01	21.44	21.60	13608100
2003-08-22	21.75	21.80	21.31	21.41	9630200
2003-08-25	21.20	21.33	21.10	21.25	6089700
2003-08-26	21.13	21.24	20.85	20.85	10988500
2003-08-27	20.86	20.94	20.64	20.72	10554300
2003-08-28	20.80	20.83	20.15	20.30	15829000
2003-08-29	20.32	20.70	20.22	20.50	9147900
2003-09-02	20.73	21.04	20.56	20.95	11995500
2003-09-03	21.20	21.47	20.83	21.32	11435000
2003-09-04	21.18	21.49	21.17	21.46	8279500
2003-09-05	21.43	21.54	21.13	21.19	7477700
2003-09-08	21.12	21.40	20.98	21.36	6896500
2003-09-09	20.95	21.21	20.93	21.18	6470500
2003-09-10	20.87	20.94	20.46	20.60	9600600
2003-09-11	20.56	20.79	20.48	20.68	6457200
2003-09-12	20.43	20.44	20.07	20.24	9243400
2003-09-15	20.00	20.45	20.00	20.10	11409800
2003-09-16	20.20	20.50	20.05	20.44	11267000
2003-09-17	20.36	20.55	20.20	20.27	7753400
2003-09-18	20.30	20.45	20.09	20.45	7856900
2003-09-19	20.35	20.50	20.21	20.48	8816400
2003-09-22	20.15	20.23	19.87	20.01	10161400
2003-09-23	20.12	20.30	20.02	20.20	8752000
2003-09-24	20.13	20.16	19.78	19.81	9611300
2003-09-25	20.32	20.65	20.15	20.31	13887200
2003-09-26	20.33	20.40	19.97	20.08	7860300
2003-09-29	20.02	20.30	19.84	20.28	6973400
2003-09-30	20.15	20.48	19.86	20.17	12351700
2003-10-01	20.42	20.85	20.36	20.83	11239900
2003-10-02	20.83	21.00	20.66	20.94	7489100
2003-10-03	21.30	21.65	21.25	21.28	10363300
2003-10-06	21.25	21.40	21.01	21.19	4930600
2003-10-07	21.07	21.59	21.01	21.56	8102500
2003-10-08	21.63	21.68	21.31	21.46	5562600
2003-10-09	21.95	22.09	21.55	21.88	10000600
2003-10-10	21.60	21.80	21.53	21.66	5909100
2003-10-13	21.75	21.88	21.38	21.50	7324300
2003-10-14	21.46	22.06	21.41	21.95	7273100
2003-10-15	21.95	22.00	21.65