DTE Historical Prices

Summary

Key Stock Metrics

102.50

(January 25, 2024)

52-Week Low

131.67

(October 24, 2024)

52-Week High

140.23

(April 21, 2022)

All-Time High

119.15

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	31.16	31.27	30.95	31.06	223100
1993-04-19	30.95	30.95	30.42	30.52	221000
1993-04-20	30.74	30.74	30.21	30.31	318700
1993-04-21	30.31	30.42	29.89	29.99	270800
1993-04-22	29.99	30.10	29.57	29.78	291900
1993-04-23	29.67	29.89	29.57	29.67	293300
1993-04-26	29.67	29.78	29.46	29.67	132300
1993-04-27	29.57	29.89	29.57	29.78	203800
1993-04-28	29.89	29.89	29.78	29.89	116400
1993-04-29	29.89	29.89	29.78	29.89	171800
1993-04-30	29.89	30.21	29.78	29.89	99200
1993-05-03	29.78	29.89	29.67	29.89	143600
1993-05-04	29.78	30.10	29.78	29.99	322400
1993-05-05	29.89	30.10	29.89	29.89	266000
1993-05-06	29.89	29.99	29.89	29.89	150800
1993-05-07	29.99	30.10	29.89	29.99	241200
1993-05-10	29.89	29.99	29.89	29.99	106300
1993-05-11	29.89	29.99	29.57	29.78	96400
1993-05-12	29.67	29.78	29.67	29.78	72000
1993-05-13	29.57	29.57	29.04	29.14	238700
1993-05-14	29.35	29.46	28.61	28.72	209800
1993-05-17	28.61	28.61	28.18	28.40	193500
1993-05-18	28.61	28.72	28.50	28.72	210600
1993-05-19	28.61	29.14	28.40	29.14	276900
1993-05-20	29.14	29.14	28.93	29.04	56600
1993-05-21	29.04	29.25	28.93	29.14	234800
1993-05-24	29.14	29.25	29.04	29.04	106000
1993-05-25	29.14	29.46	29.14	29.35	227200
1993-05-26	29.35	29.67	29.25	29.57	428600
1993-05-27	29.57	29.57	29.35	29.46	96000
1993-05-28	29.35	29.35	29.25	29.35	158200
1993-06-01	29.46	30.21	29.35	29.99	409200
1993-06-02	29.78	30.10	29.78	29.99	227300
1993-06-03	30.10	30.10	29.78	29.78	125400
1993-06-04	29.99	29.99	29.67	29.67	137400
1993-06-07	29.89	29.99	29.78	29.99	214400
1993-06-08	30.10	30.31	29.78	29.89	259200
1993-06-09	29.78	29.89	29.57	29.78	237700
1993-06-10	29.67	29.89	29.46	29.46	238400
1993-06-11	28.72	28.93	28.61	28.82	544600
1993-06-14	28.82	28.93	28.61	28.82	556300
1993-06-15	28.61	28.72	28.50	28.61	91000
1993-06-16	28.61	28.61	28.50	28.50	318200
1993-06-17	28.50	28.61	28.40	28.61	142600
1993-06-18	28.61	28.61	28.40	28.40	280000
1993-06-21	28.50	28.72	28.40	28.72	174100
1993-06-22	28.82	28.93	28.72	28.93	140700
1993-06-23	28.82	28.93	28.61	28.61	181400
1993-06-24	28.72	29.25	28.72	29.25	219500
1993-06-25	29.35	29.35	29.14	29.25	119400
1993-06-28	29.25	30.10	29.14	29.99	284400
1993-06-29	29.89	29.99	29.67	29.89	134200
1993-06-30	29.78	29.89	29.46	29.57	172800
1993-07-01	29.67	29.67	29.35	29.46	370500
1993-07-02	29.46	29.57	29.35	29.57	242900
1993-07-06	29.46	29.57	29.46	29.46	185500
1993-07-07	29.57	29.57	29.35	29.35	171400
1993-07-08	29.35	29.67	29.35	29.67	121800
1993-07-09	29.67	29.89	29.67	29.89	123600
1993-07-12	29.78	29.99	29.78	29.99	233500
1993-07-13	29.89	29.99	29.57	29.57	209200
1993-07-14	29.67	29.89	29.57	29.67	236000
1993-07-15	29.57	29.89	29.46	29.89	186200
1993-07-16	29.89	30.10	29.78	29.99	232100
1993-07-19	30.21	30.42	30.21	30.31	229600
1993-07-20	30.21	30.31	29.99	30.10	127800
1993-07-21	29.99	30.21	29.67	30.10	339100
1993-07-22	29.99	30.21	29.99	30.10	142100
1993-07-23	29.99	30.10	29.99	30.10	142600
1993-07-26	29.99	30.10	29.99	30.10	224100
1993-07-27	29.99	30.21	29.99	30.10	255400
1993-07-28	29.89	29.99	29.78	29.89	150200
1993-07-29	29.99	30.31	29.89	30.31	129500
1993-07-30	30.42	30.42	30.21	30.42	134600
1993-08-02	30.42	30.42	30.21	30.31	120800
1993-08-03	30.10	30.31	30.10	30.10	132100
1993-08-04	30.21	30.21	29.99	29.99	582600
1993-08-05	29.99	30.21	29.99	30.21	135600
1993-08-06	30.21	30.42	30.21	30.31	336600
1993-08-09	30.31	30.42	30.10	30.21	225900
1993-08-10	30.42	30.42	30.31	30.31	41800
1993-08-11	30.31	30.42	30.21	30.21	265500
1993-08-12	30.31	30.31	29.89	29.99	204400
1993-08-13	30.10	30.31	29.99	30.31	121100
1993-08-16	30.31	30.52	30.21	30.31	157400
1993-08-17	30.42	30.52	30.21	30.31	134500
1993-08-18	30.31	30.31	29.78	29.78	419400
1993-08-19	29.67	29.78	29.25	29.46	613000
1993-08-20	29.67	29.67	29.35	29.57	268600
1993-08-23	29.57	29.67	29.46	29.67	60400
1993-08-24	29.67	29.89	29.46	29.89	243200
1993-08-25	29.89	30.31	29.78	30.21	304500
1993-08-26	29.99	30.21	29.89	30.10	214300
1993-08-27	29.99	30.21	29.99	30.10	247800
1993-08-30	30.21	30.52	30.21	30.42	352900
1993-08-31	30.42	30.42	30.31	30.42	271300
1993-09-01	30.31	30.31	29.99	30.31	191600
1993-09-02	30.31	30.31	30.10	30.10	106400
1993-09-03	30.21	30.31	30.10	30.21	286800
1993-09-07	30.21	30.52	30.21	30.42	245100
1993-09-08	30.42	30.52	30.31	30.42	175000
1993-09-09	30.21	30.31	30.10	30.10	227500
1993-09-10	30.10	30.31	30.10	30.31	184100
1993-09-13	30.31	30.52	30.10	30.52	253700
1993-09-14	30.52	30.63	30.31	30.52	783600
1993-09-15	29.89	30.10	29.89	29.99	488600
1993-09-16	29.99	30.10	29.78	29.78	544600
1993-09-17	29.57	29.78	29.57	29.67	486000
1993-09-20	29.78	29.78	29.46	29.67	170400
1993-09-21	29.57	29.57	29.25	29.46	760400
1993-09-22	29.46	29.46	29.14	29.25	433000
1993-09-23	29.25	29.35	29.14	29.14	246500
1993-09-24	29.04	29.14	28.72	28.72	469400
1993-09-27	28.93	29.25	28.82	29.25	382000
1993-09-28	29.25	29.35	29.04	29.04	130000
1993-09-29	29.04	29.14	28.93	29.04	409900
1993-09-30	29.04	29.25	29.04	29.25	139800
1993-10-01	29.14	29.25	29.04	29.14	105700
1993-10-04	29.04	29.14	28.72	28.82	124200
1993-10-05	28.82	28.82	28.50	28.50	148600
1993-10-06	28.50	28.72	28.50	28.50	200300
1993-10-07	28.40	28.50	28.08	28.29	171700
1993-10-08	28.29	28.50	28.29	28.40	254600
1993-10-11	28.40	28.61	28.40	28.61	102400
1993-10-12	28.61	28.61	28.18	28.29	268500
1993-10-13	28.29	28.40	28.08	28.29	192100
1993-10-14	28.29	28.72	28.29	28.61	187300
1993-10-15	28.82	28.93	28.61	28.72	407200
1993-10-18	28.61	28.61	28.40	28.40	150700
1993-10-19	28.40	28.50	28.40	28.50	249100
1993-10-20	28.40	28.82	28.40	28.61	118000
1993-10-21	28.72	28.72	28.40	28.40	225500
1993-10-22	28.40	29.57	28.40	29.25	575200
1993-10-25	29.14	29.14	28.72	28.82	308700
1993-10-26	28.72	28.82	28.72	28.72	163700
1993-10-27	28.72	28.72	28.50	28.61	87500
1993-10-28	28.61	28.61	28.40	28.61	537300
1993-10-29	28.61	28.61	28.50	28.61	141600
1993-11-01	28.50	28.61	28.08	28.08	359000
1993-11-02	28.08	28.18	27.65	27.87	267900
1993-11-03	27.44	27.55	26.80	27.01	573100
1993-11-04	27.01	27.01	26.27	26.70	477900
1993-11-05	26.59	26.80	25.95	26.16	527700
1993-11-08	26.16	26.38	26.06	26.16	304100
1993-11-09	26.48	26.48	25.95	26.06	390700
1993-11-10	26.06	26.06	25.84	26.06	434900
1993-11-11	26.27	26.38	26.16	26.16	223200
1993-11-12	26.38	26.48	26.16	26.38	381500
1993-11-15	26.48	26.59	26.16	26.27	247900
1993-11-16	26.48	27.23	26.38	27.23	309600
1993-11-17	27.33	27.33	26.70	26.80	245900
1993-11-18	26.80	27.01	26.80	26.80	134600
1993-11-19	26.80	26.80	26.48	26.59	138800
1993-11-22	26.80	27.12	26.59	27.01	194700
1993-11-23	27.12	27.44	27.01	27.12	132500
1993-11-24	27.33	27.55	27.23	27.33	108600
1993-11-26	27.44	27.44	27.23	27.44	21600
1993-11-29	27.65	27.87	27.65	27.65	165100
1993-11-30	27.55	27.55	27.33	27.44	118700
1993-12-01	27.23	27.44	26.80	26.80	259600
1993-12-02	26.91	27.23	26.91	27.23	82400
1993-12-03	27.12	27.23	27.01	27.23	115500
1993-12-06	27.23	27.44	27.12	27.23	287600
1993-12-07	27.23	27.65	27.23	27.55	864700
1993-12-08	27.44	27.44	27.23	27.33	282700
1993-12-09	27.23	27.44	27.01	27.12	403900
1993-12-10	26.16	26.48	26.06	26.38	370100
1993-12-13	26.38	26.59	26.16	26.59	410500
1993-12-14	26.48	26.70	26.16	26.38	156600
1993-12-15	26.27	26.80	26.16	26.48	212800
1993-12-16	26.59	26.91	26.48	26.80	123000
1993-12-17	26.70	26.70	26.48	26.59	490100
1993-12-20	26.59	26.59	26.38	26.48	335300
1993-12-21	26.48	26.59	26.27	26.38	324200
1993-12-22	26.48	26.80	26.27	26.70	397800
1993-12-23	26.70	26.70	26.38	26.38	194100
1993-12-27	26.48	26.59	25.84	25.84	472400
1993-12-28	25.53	26.16	25.53	25.84	947700
1993-12-29	25.95	25.95	25.53	25.63	625400
1993-12-30	25.53	25.63	25.42	25.63	285000
1993-12-31	25.53	25.74	25.53	25.53	198500
1994-01-03	25.53	25.63	25.10	25.42	344500
1994-01-04	25.42	25.42	25.10	25.21	221200
1994-01-05	25.21	25.21	24.78	24.89	373700
1994-01-06	24.89	24.89	24.25	24.57	341700
1994-01-07	24.67	24.89	24.14	24.57	552200
1994-01-10	24.57	24.99	24.57	24.89	420400
1994-01-11	24.89	24.99	24.46	24.67	429900
1994-01-12	24.67	24.99	24.25	24.89	239100
1994-01-13	24.99	24.99	24.46	24.57	286300
1994-01-14	24.67	24.78	24.36	24.78	267300
1994-01-17	24.78	24.99	24.57	24.99	249600
1994-01-18	24.99	25.21	24.89	25.10	203300
1994-01-19	25.10	25.10	24.67	24.78	291900
1994-01-20	24.89	24.89	24.78	24.78	287600
1994-01-21	24.89	24.89	23.82	24.36	629800
1994-01-24	24.25	24.57	24.14	24.36	623800
1994-01-25	24.25	24.57	24.04	24.36	733400
1994-01-26	24.67	24.99	24.57	24.89	546300
1994-01-27	24.89	25.42	24.78	25.42	1099700
1994-01-28	25.63	25.74	25.31	25.31	746800
1994-01-31	25.31	25.53	25.21	25.21	272300
1994-02-01	25.31	25.31	24.78	24.89	355800
1994-02-02	24.67	25.21	24.57	24.99	740400
1994-02-03	24.89	24.99	24.78	24.89	200700
1994-02-04	24.78	24.89	24.57	24.57	278500
1994-02-07	24.46	24.57	24.36	24.46	436000
1994-02-08	24.46	24.46	24.14	24.25	297100
1994-02-09	24.36	24.57	24.25	24.57	189300
1994-02-10	24.46	24.57	24.25	24.25	612400
1994-02-11	24.25	24.67	24.14	24.67	150300
1994-02-14	24.57	24.67	24.14	24.25	208300
1994-02-15	24.36	24.67	24.36	24.57	114300
1994-02-16	24.57	24.67	24.14	24.25	135000
1994-02-17	24.36	24.36	23.93	24.04	386000
1994-02-18	23.82	23.93	23.40	23.40	439600
1994-02-22	23.72	24.25	23.50	23.82	341100
1994-02-23	23.93	23.93	23.61	23.93	288900
1994-02-24	23.93	24.04	23.72	23.72	634900
1994-02-25	23.82	24.04	23.72	23.82	182000
1994-02-28	23.93	24.36	23.93	23.93	848900
1994-03-01	23.82	23.93	23.61	23.82	363400
1994-03-02	23.82	24.04	23.72	23.93	1222200
1994-03-03	23.93	23.93	23.61	23.61	313500
1994-03-04	23.61	24.36	23.61	24.36	885500
1994-03-07	24.67	24.89	24.67	24.67	647700
1994-03-08	24.78	24.89	24.46	24.57	359000
1994-03-09	24.57	24.99	24.46	24.78	352300
1994-03-10	24.78	24.78	24.36	24.57	174800
1994-03-11	24.25	24.78	24.14	24.67	189800
1994-03-14	24.67	24.89	24.57	24.67	1528000
1994-03-15	24.14	24.14	23.82	23.82	545200
1994-03-16	23.82	23.93	23.40	23.82	454200
1994-03-17	23.61	23.82	23.50	23.61	1592300
1994-03-18	23.61	23.82	23.61	23.61	1708100
1994-03-21	23.40	23.61	23.29	23.50	237700
1994-03-22	23.50	23.93	23.40	23.82	353200
1994-03-23	23.93	24.04	23.50	23.50	270100
1994-03-24	23.61	23.61	22.97	23.08	331200
1994-03-25	23.08	23.29	22.87	23.08	405800
1994-03-28	23.19	23.40	22.97	23.40	434000
1994-03-29	23.29	23.29	22.97	23.19	184100
1994-03-30	22.97	23.08	22.76	22.76	175800
1994-03-31	22.87	22.87	22.12	22.55	218800
1994-04-04	22.33	22.76	22.23	22.33	173500
1994-04-05	22.44	23.19	22.33	23.08	807600
1994-04-06	22.97	22.97	22.65	22.76	438100
1994-04-07	22.76	22.87	22.55	22.76	285900
1994-04-08	22.33	22.33	21.70	22.23	421300
1994-04-11	22.23	22.23	21.91	22.02	622900
1994-04-12	22.02	22.02	21.70	21.80	464700
1994-04-13	21.80	22.12	21.80	22.02	121200
1994-04-14	21.91	22.33	21.91	22.23	145700
1994-04-15	22.12	22.33	21.91	22.02	249300
1994-04-18	22.12	22.23	21.91	22.02	169300
1994-04-19	22.02	22.33	22.02	22.23	199100
1994-04-20	22.23	22.97	22.23	22.76	286100
1994-04-21	22.87	23.08	22.76	22.87	274100
1994-04-22	22.97	23.08	22.55	22.55	393600
1994-04-25	22.55	22.97	22.55	22.76	167300
1994-04-26	22.76	22.76	22.33	22.65	199500
1994-04-28	22.65	22.65	22.23	22.44	211600
1994-04-29	22.33	22.97	22.33	22.97	617400
1994-05-02	22.97	22.97	22.65	22.76	226600
1994-05-03	22.76	22.87	22.55	22.87	253800
1994-05-04	22.87	22.87	22.33	22.44	154100
1994-05-05	22.55	22.55	22.33	22.44	112000
1994-05-06	22.23	22.23	21.91	21.91	198600
1994-05-09	21.80	21.91	21.16	21.38	374000
1994-05-10	21.70	21.80	21.06	21.59	431700
1994-05-11	21.48	21.59	21.06	21.16	367000
1994-05-12	21.16	21.27	20.85	21.06	245000
1994-05-13	20.95	21.06	20.74	21.06	151700
1994-05-16	20.85	21.06	20.63	20.74	285200
1994-05-17	20.63	21.38	20.63	21.27	206400
1994-05-18	21.48	21.48	21.06	21.48	272600
1994-05-19	21.48	21.70	21.38	21.48	109900
1994-05-20	21.48	21.59	21.27	21.38	175500
1994-05-23	21.48	21.59	21.16	21.16	145100
1994-05-24	21.27	21.38	20.95	21.16	430200
1994-05-25	21.27	21.59	21.16	21.48	170300
1994-05-26	21.70	22.23	21.59	22.12	342500
1994-05-27	22.02	22.12	21.91	22.12	110500
1994-05-31	22.02	22.02	21.27	21.91	85700
1994-06-01	21.91	22.33	21.80	22.33	338100
1994-06-02	22.33	22.44	22.23	22.44	270000
1994-06-03	22.44	22.55	22.33	22.55	157800
1994-06-06	22.55	22.65	22.44	22.44	121600
1994-06-07	22.55	22.55	22.33	22.44	608600
1994-06-08	22.55	22.65	22.44	22.55	194800
1994-06-09	22.55	22.65	22.55	22.65	78400
1994-06-10	22.65	22.65	22.44	22.55	334700
1994-06-13	22.55	22.65	22.44	22.65	331900
1994-06-14	22.65	22.76	22.55	22.76	289800
1994-06-15	22.12	22.23	22.12	22.12	1223300
1994-06-16	22.12	22.23	21.91	22.02	857500
1994-06-17	22.12	22.12	21.70	21.70	308900
1994-06-20	21.48	21.59	21.27	21.48	190500
1994-06-21	21.27	21.38	20.85	21.06	212800
1994-06-22	21.16	21.27	21.06	21.27	305400
1994-06-23	21.38	21.80	21.38	21.48	141600
1994-06-24	21.27	21.48	21.06	21.06	116900
1994-06-27	21.06	21.38	20.85	21.27	164500
1994-06-28	21.38	21.48	21.06	21.06	302500
1994-06-29	21.06	21.38	20.95	21.16	417200
1994-06-30	21.16	21.27	20.85	21.06	202100
1994-07-01	21.16	21.16	20.95	20.95	66600
1994-07-05	21.06	21.16	20.95	21.06	157600
1994-07-06	21.06	21.38	21.06	21.16	160300
1994-07-07	21.16	21.48	21.16	21.48	121700
1994-07-08	21.27	21.59	21.27	21.59	137800
1994-07-11	21.48	21.70	21.38	21.38	288700
1994-07-12	21.38	21.59	21.16	21.27	227400
1994-07-13	21.38	21.48	21.27	21.38	98600
1994-07-14	21.48	21.80	21.48	21.80	261700
1994-07-15	21.70	22.02	21.70	22.02	176600
1994-07-18	21.80	21.91	21.59	21.70	171900
1994-07-19	21.70	21.80	21.59	21.70	100400
1994-07-20	21.70	21.80	21.48	21.59	78400
1994-07-21	21.48	21.59	21.38	21.59	148400
1994-07-22	21.70	21.80	21.59	21.80	141100
1994-07-25	21.80	21.80	21.70	21.80	96300
1994-07-26	21.70	21.80	21.70	21.80	140100
1994-07-27	21.70	21.80	21.48	21.59	209500
1994-07-28	21.59	22.23	21.59	22.23	111800
1994-07-29	22.23	22.65	22.12	22.44	142000
1994-08-01	22.55	22.87	22.44	22.87	228400
1994-08-02	22.87	22.97	22.65	22.87	124400
1994-08-03	22.76	22.76	22.65	22.76	212000
1994-08-04	22.76	23.08	22.76	23.08	274200
1994-08-05	22.97	22.97	22.55	22.65	182300
1994-08-08	22.65	23.08	22.55	23.08	226300
1994-08-09	22.97	22.97	22.76	22.97	231100
1994-08-10	22.97	23.08	22.65	22.97	140600
1994-08-11	22.97	23.08	22.55	22.65	148600
1994-08-12	22.65	23.19	22.55	23.08	157500
1994-08-15	23.08	23.08	22.65	22.65	135800
1994-08-16	22.65	23.19	22.55	23.19	163300
1994-08-17	23.08	23.19	22.87	22.87	85100
1994-08-18	22.65	22.76	22.55	22.55	117500
1994-08-19	22.76	22.97	22.65	22.97	159700
1994-08-22	22.76	22.97	22.76	22.76	73800
1994-08-23	22.87	23.29	22.87	23.08	178500
1994-08-24	23.08	23.19	22.87	22.97	78300
1994-08-25	23.08	23.29	22.87	22.87	197900
1994-08-26	22.97	23.29	22.87	23.08	252600
1994-08-29	22.97	23.29	22.97	23.19	181100
1994-08-30	23.29	23.29	23.19	23.19	64000
1994-08-31	23.08	23.40	23.08	23.19	220100
1994-09-01	23.08	23.08	22.65	22.76	174100
1994-09-02	22.76	22.97	22.55	22.65	145700
1994-09-06	22.44	22.55	22.12	22.33	205500
1994-09-07	22.23	22.23	22.02	22.12	225400
1994-09-08	22.02	22.44	22.02	22.33	282200
1994-09-09	22.12	22.23	22.02	22.12	378200
1994-09-12	22.02	22.12	21.91	21.91	183100
1994-09-13	21.91	22.12	21.80	22.02	462500
1994-09-14	22.12	22.12	21.59	21.70	4096900
1994-09-15	21.27	21.27	21.06	21.27	583200
1994-09-16	21.06	21.16	20.85	20.85	1167200
1994-09-19	21.06	21.27	20.95	21.16	160500
1994-09-20	21.06	21.06	20.85	20.85	191100
1994-09-21	20.85	20.95	20.63	20.85	232500
1994-09-22	21.06	21.38	21.06	21.16	293900
1994-09-23	21.06	21.27	21.06	21.16	163700
1994-09-26	21.06	21.27	21.06	21.27	74900
1994-09-27	21.27	21.38	21.16	21.16	158100
1994-09-28	21.16	21.38	21.16	21.27	429200
1994-09-29	21.16	21.48	21.16	21.48	173100
1994-09-30	21.70	21.70	21.48	21.70	130200
1994-10-03	21.59	21.59	21.38	21.59	128300
1994-10-04	21.48	21.59	21.27	21.27	180400
1994-10-05	21.16	21.27	21.06	21.16	141600
1994-10-06	21.16	21.38	21.06	21.27	108300
1994-10-07	21.27	21.48	21.16	21.38	147200
1994-10-10	21.48	21.70	21.38	21.48	123500
1994-10-11	21.70	22.02	21.59	22.02	181300
1994-10-12	21.91	22.02	21.80	21.91	172000
1994-10-13	22.12	22.23	22.02	22.23	116600
1994-10-14	22.23	22.44	22.12	22.44	98300
1994-10-17	22.33	22.65	22.12	22.23	185400
1994-10-18	22.33	22.44	22.12	22.23	310300
1994-10-19	22.23	22.23	21.91	22.02	109600
1994-10-20	22.12	22.23	21.59	21.80	182600
1994-10-21	21.80	21.91	21.70	21.91	132800
1994-10-24	21.80	21.91	21.27	21.38	226700
1994-10-25	21.38	21.70	21.27	21.59	434100
1994-10-26	21.80	21.91	21.59	21.70	76300
1994-10-27	21.91	22.02	21.70	22.02	232600
1994-10-28	22.02	22.55	22.02	22.44	287000
1994-10-31	22.44	22.55	22.33	22.44	299000
1994-11-01	22.23	22.33	21.80	22.02	157300
1994-11-02	22.02	22.23	21.91	22.02	149200
1994-11-03	22.02	22.55	22.02	22.44	595100
1994-11-04	22.44	22.44	22.02	22.12	163900
1994-11-07	21.91	22.23	21.80	22.12	102200
1994-11-08	22.12	22.33	22.02	22.33	308500
1994-11-09	22.33	22.44	21.80	22.02	122400
1994-11-10	22.12	22.33	21.91	22.33	1290500
1994-11-11	22.23	22.33	22.12	22.12	960400
1994-11-14	22.23	22.23	22.12	22.23	100600
1994-11-15	22.02	22.23	22.02	22.02	109900
1994-11-16	22.02	22.23	22.02	22.23	116800
1994-11-17	22.23	22.23	21.80	21.80	87900
1994-11-18	21.91	22.12	21.80	22.02	565200
1994-11-21	22.02	22.23	21.80	21.80	85800
1994-11-22	21.70	22.12	21.59	21.91	266600
1994-11-23	21.70	22.55	21.59	22.55	400100
1994-11-25	22.55	22.65	22.33	22.44	99800
1994-11-28	22.33	22.87	22.12	22.87	397200
1994-11-29	22.87	23.08	22.65	22.97	313200
1994-11-30	22.97	22.97	22.65	22.76	151100
1994-12-01	22.55	22.55	22.33	22.33	111900
1994-12-02	22.33	22.87	22.33	22.87	120700
1994-12-05	22.76	23.29	22.76	23.19	174700
1994-12-06	23.19	23.40	23.08	23.29	243200
1994-12-07	23.19	23.29	22.87	22.87	121200
1994-12-08	22.87	23.19	22.65	22.76	436400
1994-12-09	22.76	22.97	22.55	22.97	732100
1994-12-12	22.97	23.40	22.97	23.29	1764400
1994-12-13	22.65	23.19	22.65	22.87	713600
1994-12-14	22.97	22.97	22.76	22.76	919700
1994-12-15	22.76	22.97	22.76	22.76	684100
1994-12-16	22.87	22.87	22.44	22.55	619500
1994-12-19	22.55	22.55	22.12	22.33	3041100
1994-12-20	22.23	22.44	22.12	22.33	185600
1994-12-21	22.44	22.55	22.33	22.44	750500
1994-12-22	22.55	22.65	22.44	22.55	197300
1994-12-23	22.65	22.65	22.44	22.55	594000
1994-12-27	22.65	22.65	22.44	22.55	96600
1994-12-28	22.55	22.65	22.44	22.55	167300
1994-12-29	22.55	22.55	22.33	22.33	79600
1994-12-30	22.33	22.44	22.12	22.23	141500
1995-01-03	22.23	22.33	21.91	22.23	297900
1995-01-04	22.23	22.55	22.23	22.44	248400
1995-01-05	22.33	22.44	22.23	22.33	74800
1995-01-06	22.44	22.76	22.33	22.76	173600
1995-01-09	22.76	22.76	22.55	22.55	88800
1995-01-10	22.65	23.08	22.55	22.76	666100
1995-01-11	22.97	22.97	22.55	22.65	333300
1995-01-12	22.65	22.76	22.65	22.76	99400
1995-01-13	22.87	23.08	22.87	22.87	107200
1995-01-16	23.08	23.50	22.97	23.29	218800
1995-01-17	23.29	23.29	23.19	23.19	202800
1995-01-18	23.08	23.19	22.97	23.08	255000
1995-01-19	22.97	23.19	22.97	22.97	127000
1995-01-20	23.08	23.19	22.87	23.19	211500
1995-01-23	23.08	23.61	22.97	23.50	177100
1995-01-24	23.50	23.72	23.40	23.61	191700
1995-01-25	23.72	23.82	23.61	23.72	95400
1995-01-26	23.72	23.82	23.50	23.61	456900
1995-01-27	23.61	23.61	23.50	23.61	332900
1995-01-30	23.50	23.61	23.40	23.50	427300
1995-01-31	23.72	24.04	23.61	23.82	233700
1995-02-01	24.04	24.04	23.61	23.61	700000
1995-02-02	23.72	23.82	23.61	23.82	665600
1995-02-03	24.14	24.67	24.14	24.46	511400
1995-02-06	24.46	24.46	24.36	24.36	140800
1995-02-07	24.57	24.57	24.36	24.57	258000
1995-02-08	24.67	24.78	24.57	24.57	226200
1995-02-09	24.57	24.67	23.93	24.14	364400
1995-02-10	24.14	24.14	23.82	24.04	206600
1995-02-13	24.04	24.14	23.93	24.04	154600
1995-02-14	24.14	24.57	24.14	24.57	245900
1995-02-15	24.57	24.78	24.46	24.78	242200
1995-02-16	24.89	24.89	24.67	24.78	188600
1995-02-17	24.78	24.89	24.67	24.78	224800
1995-02-21	24.78	24.99	24.78	24.78	304900
1995-02-22	24.89	24.99	24.78	24.99	134500
1995-02-23	24.99	25.21	24.67	24.67	779200
1995-02-24	24.78	24.78	24.36	24.36	164200
1995-02-27	24.46	24.46	24.14	24.36	228200
1995-02-28	24.36	24.46	24.25	24.36	116600
1995-03-01	24.25	24.36	24.14	24.14	663700
1995-03-02	24.14	24.36	23.82	23.82	419600
1995-03-03	23.82	23.82	23.72	23.82	263000
1995-03-06	23.72	23.82	23.50	23.50	198700
1995-03-07	23.50	23.72	23.40	23.61	574100
1995-03-08	23.72	23.82	23.50	23.50	286300
1995-03-09	23.50	23.72	23.50	23.61	116400
1995-03-10	23.72	24.04	23.61	24.04	130100
1995-03-13	24.04	24.04	23.72	23.93	73900
1995-03-14	23.93	24.04	23.93	23.93	136500
1995-03-15	23.82	23.93	23.61	23.72	228300
1995-03-16	23.08	23.40	23.08	23.19	692000
1995-03-17	23.19	23.19	22.76	23.08	1506000
1995-03-20	22.97	23.08	22.76	22.97	112800
1995-03-21	22.65	22.87	22.55	22.65	165600
1995-03-22	22.76	22.87	22.55	22.76	180100
1995-03-23	22.87	23.19	22.65	23.19	201600
1995-03-24	23.19	23.72	23.19	23.29	391400
1995-03-27	23.50	23.50	23.19	23.29	95800
1995-03-28	23.40	23.40	23.19	23.19	101400
1995-03-29	23.19	23.61	23.19	23.19	160500
1995-03-30	23.40	23.50	23.19	23.50	190000
1995-03-31	23.50	23.50	23.19	23.29	158800
1995-04-03	23.19	23.50	23.08	23.40	376900
1995-04-04	23.40	23.93	23.40	23.72	266500
1995-04-05	23.72	24.46	23.61	24.36	211000
1995-04-06	24.36	24.57	24.04	24.14	160200
1995-04-07	24.25	24.46	23.93	24.36	126700
1995-04-10	24.25	24.46	24.14	24.36	92200
1995-04-11	24.36	24.36	23.93	23.93	167600
1995-04-12	23.93	24.04	23.72	23.72	99700
1995-04-13	23.82	24.14	23.72	23.82	150000
1995-04-17	23.93	24.04	23.72	23.72	455500
1995-04-18	23.82	23.82	23.61	23.82	136400
1995-04-19	23.72	24.04	23.61	24.04	101100
1995-04-20	24.14	24.14	23.93	23.93	70700
1995-04-21	24.14	24.14	23.61	23.61	200700
1995-04-24	23.72	24.14	23.61	24.04	179300
1995-04-25	24.04	24.14	23.93	24.14	103400
1995-04-26	24.14	24.14	24.04	24.04	194200
1995-04-27	24.04	24.14	23.93	23.93	60500
1995-04-28	23.93	24.04	23.82	24.04	78400
1995-05-01	24.14	24.25	24.04	24.04	225000
1995-05-02	24.04	24.04	23.61	23.82	183000
1995-05-03	23.93	24.04	23.93	24.04	131800
1995-05-04	24.14	24.36	23.82	23.82	156500
1995-05-05	24.04	24.36	23.93	24.25	98500
1995-05-08	24.25	24.25	24.14	24.25	84300
1995-05-09	24.36	24.89	24.25	24.89	278900
1995-05-10	24.89	24.89	24.36	24.46	158800
1995-05-11	24.57	24.78	24.46	24.78	208900
1995-05-12	24.67	24.78	24.36	24.78	195600
1995-05-15	24.78	24.89	24.57	24.67	112700
1995-05-16	24.78	24.89	24.57	24.89	124800
1995-05-17	24.78	24.89	24.46	24.57	190200
1995-05-18	24.57	24.67	24.04	24.04	104600
1995-05-19	23.93	24.14	23.93	24.04	137200
1995-05-22	24.14	24.46	24.04	24.36	216300
1995-05-23	24.36	24.57	24.14	24.57	193400
1995-05-24	24.57	24.78	24.14	24.25	147800
1995-05-25	24.36	25.10	24.36	25.10	631100
1995-05-26	25.10	25.10	24.67	24.67	442900
1995-05-30	24.78	25.42	24.78	25.42	149300
1995-05-31	25.42	25.63	25.21	25.53	215600
1995-06-01	25.42	25.63	25.31	25.63	161000
1995-06-02	25.74	26.16	25.74	25.95	164400
1995-06-05	25.95	26.27	25.95	26.27	154000
1995-06-06	26.16	26.16	25.84	25.95	122500
1995-06-07	25.84	25.84	25.42	25.53	108600
1995-06-08	25.42	25.53	25.21	25.31	110200
1995-06-09	25.21	25.21	24.78	24.99	167200
1995-06-12	24.99	25.53	24.99	25.10	119900
1995-06-13	25.21	25.74	25.21	25.74	482600
1995-06-14	25.63	25.63	25.42	25.53	159000
1995-06-15	25.42	25.42	25.21	25.31	241700
1995-06-16	25.31	25.31	24.99	25.10	1352500
1995-06-19	24.57	24.67	24.36	24.57	533300
1995-06-20	24.67	24.67	24.46	24.46	723600
1995-06-21	24.57	24.89	24.25	24.89	296500
1995-06-22	25.10	25.53	25.10	25.53	362500
1995-06-23	25.42	25.42	25.10	25.42	162400
1995-06-26	25.42	25.42	24.99	24.99	95900
1995-06-27	24.99	25.31	24.89	25.10	185100
1995-06-28	25.21	25.42	25.10	25.42	100600
1995-06-29	25.42	25.42	25.10	25.10	114100
1995-06-30	25.21	25.31	24.89	25.10	169800
1995-07-03	24.99	25.10	24.89	25.10	34100
1995-07-05	24.89	25.21	24.78	24.89	115800
1995-07-06	24.89	25.31	24.67	25.31	245800
1995-07-07	25.10	25.21	24.89	24.99	108400
1995-07-10	24.99	25.10	24.89	25.10	109400
1995-07-11	25.10	25.10	24.67	24.99	201000
1995-07-12	24.78	24.99	24.67	24.89	742400
1995-07-13	24.89	24.99	24.67	24.78	166300
1995-07-14	24.67	24.78	24.57	24.78	126200
1995-07-17	24.78	24.99	24.78	24.99	195600
1995-07-18	24.99	24.99	24.57	24.78	142300
1995-07-19	24.67	24.67	24.04	24.57	357200
1995-07-20	24.46	24.78	24.46	24.57	313300
1995-07-21	24.57	24.57	24.46	24.46	114800
1995-07-24	24.57	24.67	24.46	24.57	288000
1995-07-25	24.57	24.99	24.46	24.89	333600
1995-07-26	24.89	24.89	24.67	24.78	103600
1995-07-27	24.89	25.21	24.78	25.21	338300
1995-07-28	25.21	25.21	24.99	25.10	164200
1995-07-31	25.10	25.10	24.89	25.10	839000
1995-08-01	25.10	25.10	24.89	24.99	30800
1995-08-02	25.10	25.10	24.78	24.78	142900
1995-08-03	24.57	24.78	24.46	24.78	71200
1995-08-04	24.78	24.89	24.57	24.89	180600
1995-08-07	24.99	25.10	24.89	24.99	47600
1995-08-08	25.10	25.10	24.99	24.99	45600
1995-08-09	24.99	25.10	24.99	24.99	91700
1995-08-10	25.10	25.10	24.99	24.99	148900
1995-08-11	24.99	25.10	24.89	25.10	109500
1995-08-14	25.10	25.21	24.99	25.21	200200
1995-08-15	25.31	25.42	25.10	25.31	249100
1995-08-16	25.21	25.63	25.21	25.63	234000
1995-08-17	25.63	25.63	25.31	25.42	89200
1995-08-18	25.53	25.53	25.42	25.53	109100
1995-08-21	25.53	25.84	25.42	25.84	105200
1995-08-22	25.84	25.84	25.74	25.74	570100
1995-08-23	25.84	25.84	25.53	25.53	194800
1995-08-24	25.53	25.95	25.31	25.74	251300
1995-08-25	25.74	26.16	25.74	25.95	118200
1995-08-28	25.95	26.06	25.95	26.06	242800
1995-08-29	26.06	26.06	25.84	26.06	101200
1995-08-30	26.06	26.16	25.95	26.16	326600
1995-08-31	26.06	26.27	26.06	26.16	105900
1995-09-01	26.16	26.22	26.06	26.16	120700
1995-09-05	26.27	26.38	26.16	26.27	123300
1995-09-06	26.27	26.38	26.06	26.16	340300
1995-09-07	26.16	26.16	25.84	25.95	134700
1995-09-08	25.95	25.95	25.74	25.95	370700
1995-09-11	25.95	26.06	25.74	25.95	171600
1995-09-12	26.06	26.27	25.95	26.27	97600
1995-09-13	26.16	26.27	26.16	26.16	568700
1995-09-14	26.27	26.48	26.16	26.48	262900
1995-09-15	26.48	26.48	26.27	26.38	310400
1995-09-18	26.27	26.38	26.16	26.38	1090000
1995-09-19	25.95	25.95	25.74	25.84	835200
1995-09-20	25.84	26.06	25.74	26.06	818800
1995-09-21	26.06	26.16	25.95	26.06	100000
1995-09-22	25.84	26.16	25.74	26.06	156900
1995-09-25	26.06	26.16	25.95	26.06	84600
1995-09-26	26.16	26.70	26.16	26.70	296400
1995-09-27	26.70	26.91	26.48	26.91	518700
1995-09-28	26.80	27.65	26.80	27.44	422500
1995-09-29	27.55	27.76	27.23	27.44	262800
1995-10-02	27.33	27.44	27.23	27.33	107900
1995-10-03	27.33	27.76	27.33	27.65	218800
1995-10-04	27.55	27.97	27.55	27.97	167700
1995-10-05	27.97	28.08	27.87	27.97	1323000
1995-10-06	27.97	27.97	27.55	27.87	890300
1995-10-09	27.76	27.76	27.33	27.76	186200
1995-10-10	27.65	28.08	27.65	27.97	396900
1995-10-11	28.08	28.08	27.76	27.97	185600
1995-10-12	27.97	27.97	27.76	27.87	107300
1995-10-13	27.97	28.08	27.65	27.87	688700
1995-10-16	27.76	27.87	27.44	27.76	145600
1995-10-17	27.97	28.08	27.76	27.97	132800
1995-10-18	28.08	28.29	27.87	28.18	197800
1995-10-19	28.18	28.50	28.18	28.50	282900
1995-10-20	28.50	28.82	28.40	28.72	306000
1995-10-23	28.61	28.93	28.61	28.82	168400
1995-10-24	28.82	28.93	28.61	28.93	228700
1995-10-25	28.93	29.14	28.82	29.14	117200
1995-10-26	29.04	29.14	28.72	28.93	206200
1995-10-27	28.93	28.93	28.29	28.72	222000
1995-10-30	28.72	28.93	28.72	28.93	254400
1995-10-31	28.93	29.04	28.72	28.72	151700
1995-11-01	28.72	29.04	28.72	28.93	168400
1995-11-02	28.93	29.14	28.93	29.04	109500
1995-11-03	29.04	29.14	28.72	28.93	246000
1995-11-06	28.72	28.72	28.50	28.50	295000
1995-11-07	28.61	28.61	28.18	28.29	232200
1995-11-08	28.40	28.61	28.29	28.61	276800
1995-11-09	28.61	28.72	28.18	28.61	155700
1995-11-10	28.40	28.50	28.08	28.29	326300
1995-11-13	28.29	28.29	27.97	28.08	690100
1995-11-14	28.08	28.08	27.76	27.97	183500
1995-11-15	27.87	27.97	27.76	27.97	245300
1995-11-16	28.08	28.08	27.65	27.87	390400
1995-11-17	27.97	27.97	27.87	27.97	282800
1995-11-20	27.97	27.97	27.65	27.87	126000
1995-11-21	27.76	27.87	27.76	27.76	207300
1995-11-22	27.76	27.87	27.55	27.76	87600
1995-11-24	27.55	27.76	27.55	27.76	51700
1995-11-27	27.76	27.87	27.65	27.76	497200
1995-11-28	27.87	27.97	27.76	27.97	234500
1995-11-29	28.08	28.18	28.08	28.18	211200
1995-11-30	28.18	28.18	27.76	27.76	325500
1995-12-01	27.87	28.08	27.87	27.97	184600
1995-12-04	28.08	28.40	28.08	28.29	177300
1995-12-05	28.29	28.82	28.29	28.61	235100
1995-12-06	28.72	29.25	28.72	29.14	762300
1995-12-07	28.72	28.72	28.50	28.61	175400
1995-12-08	28.82	29.04	28.72	28.93	205500
1995-12-11	28.72	29.14	28.72	28.93	562400
1995-12-12	28.93	29.04	28.82	29.04	2331600
1995-12-13	28.61	28.72	28.40	28.61	489400
1995-12-14	28.82	29.25	28.72	28.93	768800
1995-12-15	29.04	29.25	28.93	29.04	624600
1995-12-18	28.93	29.25	28.82	29.25	309600
1995-12-19	29.14	29.35	29.04	29.35	335500
1995-12-20	29.35	29.35	28.93	29.14	133300
1995-12-21	29.25	29.35	29.14	29.25	306400
1995-12-22	29.25	29.46	29.25	29.35	82200
1995-12-26	29.35	29.46	29.25	29.35	172900
1995-12-27	29.35	29.46	29.35	29.46	111900
1995-12-28	29.46	29.67	28.93	28.93	133100
1995-12-29	29.04	29.46	28.61	29.35	266500
1996-01-02	29.25	29.78	29.14	29.67	419600
1996-01-03	29.67	29.99	29.67	29.89	145500
1996-01-04	29.78	30.10	29.35	29.46	551500
1996-01-05	29.25	29.89	29.25	29.89	513900
1996-01-08	29.67	29.89	29.57	29.89	75500
1996-01-09	29.78	30.10	29.57	29.89	220000
1996-01-10	29.67	29.99	29.57	29.78	311900
1996-01-11	29.89	29.89	29.35	29.89	243600
1996-01-12	30.10	30.10	29.57	29.67	193400
1996-01-15	29.57	29.78	29.57	29.67	105000
1996-01-16	29.89	30.10	29.78	30.10	556000
1996-01-17	30.10	30.63	30.10	30.31	339200
1996-01-18	30.21	30.21	29.99	30.10	276400
1996-01-19	29.89	30.31	29.89	30.10	227800
1996-01-22	29.99	30.10	29.78	29.89	222000
1996-01-23	29.78	30.21	29.78	30.10	358200
1996-01-24	30.10	30.42	29.99	30.31	240900
1996-01-25	30.31	30.42	30.10	30.42	318300
1996-01-26	30.31	30.52	30.31	30.42	147900
1996-01-29	30.42	30.52	30.31	30.42	169400
1996-01-30	30.42	30.63	30.42	30.52	419200
1996-01-31	30.52	30.74	30.31	30.63	112100
1996-02-01	30.42	30.52	30.21	30.31	103000
1996-02-02	30.21	30.31	29.89	30.10	104900
1996-02-05	29.99	30.10	29.89	30.10	208500
1996-02-06	29.99	30.42	29.99	30.42	147800
1996-02-07	30.31	30.84	30.21	30.84	338100
1996-02-08	30.74	30.74	30.31	30.42	301800
1996-02-09	30.42	30.63	30.31	30.63	200100
1996-02-12	30.84	31.27	30.63	31.16	255300
1996-02-13	31.06	31.69	31.06	31.38	342000
1996-02-14	31.38	31.38	30.84	30.84	129400
1996-02-15	30.95	30.95	30.63	30.74	185100
1996-02-16	30.63	30.74	30.42	30.52	264800
1996-02-20	29.99	30.21	29.67	29.78	345100
1996-02-21	29.89	30.10	29.67	30.10	672800
1996-02-22	30.10	30.31	29.99	30.21	529700
1996-02-23	30.42	30.52	29.78	29.89	143700
1996-02-26	29.78	30.21	29.25	30.21	1104000
1996-02-27	30.10	30.42	29.99	30.42	715400
1996-02-28	30.52	30.74	30.52	30.63	540500
1996-02-29	30.52	30.63	30.31	30.31	221600
1996-03-01	30.52	30.52	29.89	30.42	319500
1996-03-04	30.42	30.63	30.31	30.42	175100
1996-03-05	30.21	30.42	30.10	30.21	221400
1996-03-06	30.10	30.10	29.78	29.89	211100
1996-03-07	29.78	30.21	29.57	30.21	502500
1996-03-08	29.99	29.99	29.57	29.78	839200
1996-03-11	29.35	30.10	29.14	29.67	228100
1996-03-12	29.46	29.46	28.61	29.04	487400
1996-03-13	29.04	29.14	28.61	28.72	368300
1996-03-14	28.72	28.82	28.72	28.72	216300
1996-03-15	28.61	28.61	28.18	28.40	254600
1996-03-18	28.61	29.14	28.61	29.04	1116800
1996-03-19	28.61	28.61	28.18	28.40	1776400
1996-03-20	28.50	28.72	28.40	28.72	1176100
1996-03-21	28.72	28.93	28.61	28.93	3145100
1996-03-22	29.04	29.04	28.82	28.82	204900
1996-03-25	29.04	29.25	29.04	29.14	207300
1996-03-26	29.04	29.14	28.93	29.14	130500
1996-03-27	29.14	29.46	28.93	28.93	201800
1996-03-28	28.93	29.14	28.93	28.93	147400
1996-03-29	29.14	29.14	28.61	28.61	349400
1996-04-01	28.72	29.14	28.61	28.93	345800
1996-04-02	29.04	29.04	28.61	28.72	415400
1996-04-03	28.61	28.82	28.50	28.82	305400
1996-04-04	28.72	28.72	28.61	28.61	124000
1996-04-08	28.40	28.40	27.12	27.65	362200
1996-04-09	27.65	27.76	27.44	27.55	423600
1996-04-10	27.55	27.65	26.91	26.91	406000
1996-04-11	26.91	27.01	26.38	27.01	780300
1996-04-12	27.23	27.65	27.12	27.33	283200
1996-04-15	27.33	27.33	27.01	27.33	248000
1996-04-16	27.23	27.44	27.12	27.33	204300
1996-04-17	27.23	27.33	27.12	27.23	584700
1996-04-18	27.12	27.23	26.91	26.91	179500
1996-04-19	26.91	27.23	26.91	27.12	264100
1996-04-22	27.23	27.33	27.01	27.12	168400
1996-04-23	27.01	27.01	26.80	26.91	196900
1996-04-24	26.70	26.91	26.70	26.80	302700
1996-04-25	26.70	26.91	26.38	26.70	155900
1996-04-26	26.80	26.80	26.48	26.59	83300
1996-04-29	26.48	26.70	26.38	26.59	216900
1996-04-30	26.59	26.80	26.38	26.38	377000
1996-05-01	26.38	26.59	26.38	26.59	401100
1996-05-02	26.38	26.48	26.06	26.06	524900
1996-05-03	26.16	26.16	25.53	25.63	700800
1996-05-06	25.74	25.74	25.10	25.42	1127400
1996-05-07	25.42	25.42	25.21	25.21	776000
1996-05-08	25.21	25.63	24.99	25.63	478100
1996-05-09	25.63	25.95	25.31	25.42	310200
1996-05-10	25.63	25.95	25.53	25.95	471700
1996-05-13	25.95	26.06	25.84	25.95	102200
1996-05-14	26.16	26.16	25.84	26.16	1001600
1996-05-15	26.16	26.16	25.74	25.95	453500
1996-05-16	25.74	25.74	25.53	25.53	225400
1996-05-17	25.74	25.74	25.21	25.21	1615600
1996-05-20	25.31	25.42	25.21	25.31	157500
1996-05-21	25.31	25.53	25.21	25.31	350200
1996-05-22	25.21	25.53	25.10	25.53	328000
1996-05-23	25.53	25.53	25.10	25.21	210000
1996-05-24	25.31	25.53	25.31	25.42	135600
1996-05-28	25.42	25.53	25.15	25.21	199600
1996-05-29	25.21	25.53	25.21	25.21	678100
1996-05-30	25.21	25.31	24.99	25.21	216800
1996-05-31	25.21	25.21	24.78	24.89	452400
1996-06-03	24.78	24.89	24.57	24.78	233000
1996-06-04	24.89	25.21	24.89	25.10	264400
1996-06-05	24.99	25.31	24.89	25.31	225100
1996-06-06	25.42	25.53	25.10	25.10	337500
1996-06-07	24.57	24.89	24.46	24.89	358500
1996-06-10	24.78	25.10	24.46	24.46	607000
1996-06-11	24.57	24.67	24.25	24.36	360600
1996-06-12	24.36	24.46	24.14	24.14	242100
1996-06-13	24.14	24.36	24.14	24.36	155500
1996-06-14	24.36	24.67	24.25	24.46	408200
1996-06-17	24.46	24.57	24.25	24.46	1192300
1996-06-18	23.93	24.14	23.93	24.04	746900
1996-06-19	24.04	24.04	23.82	23.93	889700
1996-06-20	24.04	24.14	23.93	24.04	3304100
1996-06-21	24.14	24.46	24.04	24.46	394200
1996-06-24	24.57	24.67	24.36	24.46	247300
1996-06-25	24.57	24.89	24.57	24.67	465500
1996-06-26	24.78	24.99	24.67	24.89	495100
1996-06-27	24.99	25.42	24.99	25.31	819000
1996-06-28	25.42	26.38	25.42	26.27	815200
1996-07-01	26.27	26.27	26.06	26.16	848900
1996-07-02	26.27	26.27	25.95	26.16	673100
1996-07-03	26.06	26.16	25.95	25.95	126500
1996-07-05	25.53	25.53	25.31	25.31	161800
1996-07-08	25.10	25.31	25.10	25.31	260000
1996-07-09	25.31	25.63	25.31	25.53	156200
1996-07-10	25.63	25.74	25.42	25.53	432700
1996-07-11	25.63	25.63	25.21	25.42	209600
1996-07-12	25.53	25.95	25.31	25.74	730800
1996-07-15	25.74	26.06	25.63	25.74	662600
1996-07-16	25.95	26.06	25.63	25.63	419800
1996-07-17	25.84	26.38	25.42	25.42	274100
1996-07-18	25.53	25.74	25.21	25.63	154900
1996-07-19	25.63	25.63	25.10	25.21	119100
1996-07-22	25.21	25.42	24.67	25.21	201500
1996-07-23	25.10	25.31	24.89	25.10	156300
1996-07-24	24.99	25.31	24.67	24.89	579000
1996-07-25	24.99	24.99	24.46	24.57	202300
1996-07-26	24.57	24.67	24.46	24.67	120800
1996-07-29	24.57	24.57	24.36	24.36	179300
1996-07-30	24.36	24.46	24.25	24.36	174600
1996-07-31	24.36	24.46	24.25	24.46	138700
1996-08-01	24.46	24.89	24.36	24.46	429000
1996-08-02	24.67	24.99	24.67	24.99	379400
1996-08-05	24.89	25.31	24.89	25.10	242600
1996-08-06	24.99	25.10	24.89	25.10	114000
1996-08-07	25.10	25.10	24.67	24.99	243800
1996-08-08	24.89	24.99	24.89	24.89	92600
1996-08-09	25.10	25.21	24.99	24.99	168400
1996-08-12	24.99	25.31	24.99	25.31	189700
1996-08-13	25.31	25.31	25.21	25.31	97700
1996-08-14	25.31	25.53	25.31	25.42	338000
1996-08-15	25.31	25.53	25.31	25.31	175300
1996-08-16	25.31	25.63	25.31	25.53	160100
1996-08-19	25.53	25.53	25.31	25.42	205900
1996-08-20	25.53	25.53	25.21	25.21	367300
1996-08-21	25.21	25.31	24.99	25.21	313400
1996-08-22	25.21	25.42	25.10	25.31	291600
1996-08-23	25.10	25.21	24.89	24.99	142000
1996-08-26	24.99	24.99	24.78	24.78	128100
1996-08-27	24.78	24.99	24.78	24.99	254800
1996-08-28	24.89	24.89	24.78	24.78	59400
1996-08-29	24.78	25.21	24.25	24.36	196200
1996-08-30	24.36	24.36	24.04	24.25	99100
1996-09-03	24.04	24.25	23.72	24.04	215000
1996-09-04	23.93	24.14	23.82	24.04	331100
1996-09-05	23.93	24.14	23.82	23.82	334400
1996-09-06	23.82	24.25	23.72	24.25	209100
1996-09-09	24.36	24.46	24.25	24.36	167900
1996-09-10	24.25	24.36	24.14	24.25	113600
1996-09-11	24.14	24.14	23.82	24.04	262400
1996-09-12	24.14	24.57	24.14	24.25	586300
1996-09-13	24.46	24.46	24.14	24.25	396800
1996-09-16	24.25	24.36	24.14	24.25	434200
1996-09-17	24.25	24.67	24.25	24.67	1414300
1996-09-18	24.14	24.25	23.82	23.93	544400
1996-09-19	24.04	24.04	23.82	24.04	757600
1996-09-20	24.14	24.25	24.14	24.14	2026100
1996-09-23	24.04	24.14	23.72	23.82	375900
1996-09-24	23.82	24.04	23.72	23.93	382200
1996-09-25	24.04	24.14	23.93	24.04	370600
1996-09-26	23.93	24.14	23.93	23.93	190700
1996-09-27	24.04	24.04	23.61	23.72	168800
1996-09-30	23.72	23.82	23.50	23.82	172400
1996-10-01	23.93	23.93	23.72	23.93	247200
1996-10-02	23.93	23.93	23.72	23.72	202000
1996-10-03	23.82	24.04	23.72	23.93	205900
1996-10-04	24.14	24.25	24.04	24.25	491200
1996-10-07	24.25	24.36	24.14	24.25	248800
1996-10-08	24.14	24.25	23.93	24.04	345100
1996-10-09	24.04	24.04	23.82	24.04	591200
1996-10-10	24.04	24.04	23.72	23.93	322900
1996-10-11	24.04	24.25	24.04	24.14	157300
1996-10-14	24.14	24.25	24.04	24.14	145100
1996-10-15	24.36	24.46	24.04	24.14	172500
1996-10-16	24.57	24.57	24.14	24.25	256400
1996-10-17	24.36	24.46	24.25	24.25	312300
1996-10-18	24.36	24.46	24.25	24.46	506000
1996-10-21	24.46	24.57	24.36	24.36	231500
1996-10-22	24.36	24.52	24.36	24.36	92700
1996-10-23	24.36	24.46	24.14	24.36	200300
1996-10-24	24.25	24.46	24.14	24.36	111100
1996-10-25	24.36	24.57	24.25	24.36	135700
1996-10-28	24.36	24.57	24.25	24.25	102800
1996-10-29	24.25	24.78	24.25	24.78	480300
1996-10-30	24.78	25.31	24.78	25.21	376100
1996-10-31	25.31	25.63	25.21	25.63	753400
1996-11-01	25.63	25.74	25.53	25.63	589000
1996-11-04	25.63	26.06	25.53	25.95	308200
1996-11-05	26.06	26.38	26.06	26.38	397100
1996-11-06	26.38	26.80	26.16	26.80	285100
1996-11-07	26.80	27.01	26.38	26.80	306400
1996-11-08	26.91	27.01	26.80	27.01	215100
1996-11-11	26.91	27.01	26.80	27.01	242000
1996-11-12	27.01	27.23	26.91	27.23	326400
1996-11-13	27.12	27.33	27.01	27.33	213500
1996-11-14	27.33	27.65	26.91	27.55	289200
1996-11-15	27.65	27.65	27.23	27.44	465500
1996-11-18	27.55	27.55	27.33	27.44	183600
1996-11-19	27.44	27.44	27.33	27.44	181400
1996-11-20	27.23	27.55	27.12	27.44	301900
1996-11-21	27.55	27.87	27.44	27.65	919500
1996-11-22	27.55	27.76	27.55	27.65	269500
1996-11-25	27.55	27.65	27.44	27.55	147500
1996-11-26	27.55	27.55	27.01	27.23	381600
1996-11-27	27.23	27.23	27.01	27.23	697500
1996-11-29	27.23	27.44	27.23	27.23	112100
1996-12-02	27.23	27.33	27.23	27.33	804300
1996-12-03	27.33	27.33	26.91	26.91	441500
1996-12-04	26.80	27.12	26.48	27.01	1030000
1996-12-05	27.12	27.23	27.01	27.23	235800
1996-12-06	27.01	27.23	26.91	27.23	610900
1996-12-09	27.23	27.23	27.01	27.23	409500
1996-12-10	27.23	27.33	27.01	27.33	415400
1996-12-11	27.01	27.23	26.80	27.23	1644600
1996-12-12	26.70	26.70	25.95	25.95	920500
1996-12-13	26.06	26.48	25.95	26.38	862300
1996-12-16	26.48	26.48	26.16	26.27	280500
1996-12-17	26.06	26.27	25.63	26.06	366400
1996-12-18	26.06	26.38	26.06	26.27	263400
1996-12-19	26.38	26.80	26.27	26.80	399100
1996-12-20	27.65	27.87	27.33	27.65	1104300
1996-12-23	27.55	27.65	27.44	27.65	174800
1996-12-24	27.55	27.76	27.44	27.76	68900
1996-12-26	27.76	27.87	27.65	27.87	109600
1996-12-27	27.87	28.08	27.76	28.08	167800
1996-12-30	28.08	28.18	27.76	27.87	289500
1996-12-31	27.76	27.81	27.55	27.55	117500
1997-01-02	27.65	27.76	27.55	27.65	334300
1997-01-03	27.65	27.65	27.44	27.55	185800
1997-01-06	27.55	27.55	27.01	27.12	202000
1997-01-07	27.01	27.44	26.59	27.44	315600
1997-01-08	27.55	27.65	26.91	27.23	150200
1997-01-09	27.33	27.55	27.01	27.01	274500
1997-01-10	26.70	27.01	26.27	27.01	310900
1997-01-13	26.91	27.12	26.80	27.12	361400
1997-01-14	27.23	27.55	27.23	27.44	256700
1997-01-15	27.33	27.44	27.23	27.23	269700
1997-01-16	27.12	27.12	26.70	27.01	435700
1997-01-17	26.80	27.23	26.70	27.12	559300
1997-01-20	27.12	27.33	27.01	27.01	329800
1997-01-21	26.91	27.23	26.80	27.23	288300
1997-01-22	27.23	27.44	27.01	27.44	267500
1997-01-23	27.44	27.97	27.33	27.76	332400
1997-01-24	27.55	27.55	27.23	27.23	321600
1997-01-27	27.23	27.55	27.01	27.01	300800
1997-01-28	27.33	27.33	26.80	26.91	381500
1997-01-29	26.80	27.01	26.80	26.80	339400
1997-01-30	27.01	27.01	26.70	26.91	419400
1997-01-31	26.91	27.12	26.59	26.70	430600
1997-02-03	26.70	26.80	26.48	26.70	199200
1997-02-04	26.70	26.80	26.59	26.80	74500
1997-02-05	26.91	26.91	26.38	26.48	148100
1997-02-06	26.38	26.48	26.38	26.48	103700
1997-02-07	26.70	26.70	26.16	26.59	174400
1997-02-10	26.70	26.80	26.48	26.48	91000
1997-02-11	26.59	26.80	26.48	26.80	196000
1997-02-12	26.70	26.80	26.38	26.59	500400
1997-02-13	26.70	26.70	26.38	26.59	440900
1997-02-14	26.59	26.59	26.27	26.27	161800
1997-02-18	26.27	26.38	26.16	26.27	138400
1997-02-19	26.16	26.16	25.74	25.84	281000
1997-02-20	25.95	26.06	25.84	26.06	141400
1997-02-21	25.95	25.95	25.74	25.84	192800
1997-02-24	25.74	25.95	25.74	25.84	116200
1997-02-25	25.95	26.06	25.84	25.95	251500
1997-02-26	25.84	26.06	25.63	25.95	441700
1997-02-27	25.95	26.06	25.84	26.06	148600
1997-02-28	25.84	26.06	25.63	25.74	233100
1997-03-03	25.63	25.74	25.42	25.42	294400
1997-03-04	25.21	25.21	24.67	24.78	870000
1997-03-05	24.67	24.67	24.46	24.67	505500
1997-03-06	24.57	24.67	24.25	24.36	640500
1997-03-07	24.46	24.57	24.36	24.46	251900
1997-03-10	24.46	24.57	24.25	24.46	277700
1997-03-11	24.36	24.57	24.25	24.25	166500
1997-03-12	24.25	24.36	24.14	24.14	370700
1997-03-13	24.14	24.25	23.93	24.20	275600
1997-03-14	24.14	24.36	24.14	24.25	200700
1997-03-17	24.04	24.25	24.04	24.25	3305100
1997-03-18	23.82	23.82	23.40	23.40	786100
1997-03-19	23.29	23.61	23.29	23.61	905800
1997-03-20	23.61	23.61	23.29	23.40	254200
1997-03-21	23.50	23.50	23.40	23.40	230000
1997-03-24	23.29	23.50	23.29	23.40	159400
1997-03-25	23.50	24.04	23.40	23.61	448200
1997-03-26	23.61	23.72	23.29	23.29	225700
1997-03-27	23.40	23.50	22.33	22.65	344900
1997-03-31	22.65	23.29	22.55	22.87	570200
1997-04-01	22.87	22.97	22.65	22.87	428300
1997-04-02	22.87	23.08	22.87	22.97	365200
1997-04-03	22.87	23.08	22.76	22.97	334400
1997-04-04	22.97	22.97	22.87	22.97	263700
1997-04-07	23.08	23.08	22.76	22.76	218600
1997-04-08	22.87	23.19	22.76	23.08	654200
1997-04-09	23.08	23.19	22.76	22.97	357900
1997-04-10	22.87	23.19	22.87	23.19	592000
1997-04-11	23.08	23.29	22.87	23.08	285000
1997-04-14	23.08	23.19	22.97	23.08	262100
1997-04-15	23.29	23.29	22.97	23.08	105900
1997-04-16	23.08	23.08	22.97	22.97	143900
1997-04-17	23.08	23.08	22.97	23.08	139800
1997-04-18	23.08	23.19	22.97	23.08	167300
1997-04-21	23.19	23.29	22.97	23.19	124900
1997-04-22	23.08	23.19	22.97	23.08	100900
1997-04-23	23.08	23.29	22.97	23.08	164900
1997-04-24	22.97	23.08	22.87	22.87	228900
1997-04-25	22.87	22.97	22.76	22.76	90800
1997-04-28	22.76	22.97	22.76	22.87	266700
1997-04-29	23.29	23.29	22.65	23.08	560400
1997-04-30	23.08	23.08	22.65	22.76	271500
1997-05-01	22.65	22.87	22.55	22.76	315200
1997-05-02	22.76	23.29	22.76	23.29	394800
1997-05-05	23.40	24.04	23.40	24.04	281100
1997-05-06	23.82	24.14	23.82	24.04	388000
1997-05-07	24.04	24.04	23.50	23.61	260400
1997-05-08	23.40	23.72	23.29	23.50	460500
1997-05-09	23.61	23.61	23.29	23.29	215100
1997-05-12	23.19	23.29	22.97	23.08	214600
1997-05-13	23.08	23.19	22.65	22.97	221000
1997-05-14	22.97	23.19	22.87	23.08	262300
1997-05-15	23.08	23.08	22.55	22.87	193300
1997-05-16	22.87	22.97	22.87	22.97	234000
1997-05-19	22.97	22.97	22.76	22.97	139700
1997-05-20	22.87	22.97	22.76	22.76	284700
1997-05-21	22.76	22.87	22.55	22.55	237700
1997-05-22	22.55	22.65	22.44	22.55	287200
1997-05-23	22.55	22.65	22.44	22.55	167900
1997-05-27	22.44	22.55	22.33	22.33	294700
1997-05-28	22.33	22.55	22.23	22.33	412300
1997-05-29	22.55	22.65	22.44	22.55	195600
1997-05-30	22.55	22.76	22.55	22.65	225000
1997-06-02	22.76	22.76	22.55	22.65	249100
1997-06-03	22.65	22.65	22.55	22.55	353200
1997-06-04	22.55	22.65	22.44	22.44	254300
1997-06-05	22.44	22.97	22.44	22.87	519800
1997-06-06	22.76	23.08	22.65	23.08	214200
1997-06-09	23.19	23.50	23.08	23.19	246500
1997-06-10	23.19	23.40	23.08	23.19	179100
1997-06-11	23.08	23.29	23.08	23.19	149500
1997-06-12	23.29	23.61	23.29	23.50	219200
1997-06-13	23.61	23.82	23.61	23.82	153700
1997-06-16	23.82	23.82	23.50	23.50	160300
1997-06-17	23.50	23.61	23.29	23.61	1283900
1997-06-18	23.08	23.19	22.87	23.08	1287700
1997-06-19	23.08	23.29	23.08	23.08	1123100
1997-06-20	23.08	23.19	23.08	23.08	355300
1997-06-23	22.87	23.08	22.76	22.87	306700
1997-06-24	22.87	23.08	22.76	23.03	210900
1997-06-25	22.92	22.97	22.55	22.65	361400
1997-06-26	22.71	22.92	22.71	22.76	368800
1997-06-27	22.87	22.97	22.71	22.92	290100
1997-06-30	22.97	23.56	22.97	23.50	603400
1997-07-01	23.50	23.61	23.40	23.40	286400
1997-07-02	23.45	23.88	23.40	23.77	408000
1997-07-03	23.98	24.30	23.98	24.20	241400
1997-07-07	24.14	24.25	24.04	24.09	332100
1997-07-08	24.04	24.46	23.98	24.41	286000
1997-07-09	24.57	24.62	24.20	24.25	232700
1997-07-10	24.30	25.10	24.30	24.99	556400
1997-07-11	24.99	25.15	24.94	25.05	363300
1997-07-14	24.99	25.15	24.89	24.94	229300
1997-07-15	25.10	25.15	24.99	25.15	237500
1997-07-16	25.37	25.42	25.10	25.10	168300
1997-07-17	25.10	25.21	24.78	24.89	355700
1997-07-18	24.89	24.89	24.67	24.67	275800
1997-07-21	24.67	24.78	24.46	24.62	146900
1997-07-22	24.62	24.94	24.62	24.83	277600
1997-07-23	24.89	24.94	24.46	24.46	248300
1997-07-24	24.57	24.89	24.46	24.89	244000
1997-07-25	24.89	24.99	24.83	24.94	344200
1997-07-28	24.94	24.94	24.67	24.67	316400
1997-07-29	24.89	25.10	24.67	25.10	235400
1997-07-30	24.94	25.26	24.89	25.26	139900
1997-07-31	25.21	25.47	25.21	25.42	184300
1997-08-01	25.37	25.47	24.94	25.31	182500
1997-08-04	25.21	25.31	24.94	25.10	139800
1997-08-05	24.94	25.15	24.89	25.10	118000
1997-08-06	25.15	25.42	25.05	25.31	189000
1997-08-07	25.10	25.37	25.10	25.21	217300
1997-08-08	24.99	24.99	24.41	24.62	213400
1997-08-11	24.78	25.31	24.67	25.26	255500
1997-08-12	25.31	25.74	25.31	25.58	424900
1997-08-13	25.79	25.79	25.58	25.68	508600
1997-08-14	25.63	25.84	25.37	25.47	674500
1997-08-15	25.31	25.47	25.10	25.37	221800
1997-08-18	25.31	25.31	24.94	25.31	416500
1997-08-19	25.31	25.37	25.05	25.31	238700
1997-08-20	25.31	25.31	25.10	25.21	460900
1997-08-21	25.10	25.26	24.99	25.15	455400
1997-08-22	24.52	25.37	24.52	25.37	305900
1997-08-25	25.53	25.63	25.26	25.37	217600
1997-08-26	25.37	25.47	25.31	25.47	166000
1997-08-27	25.37	25.68	25.26	25.53	285100
1997-08-28	25.42	25.53	25.21	25.31	147000
1997-08-29	25.31	25.42	25.15	25.31	163500
1997-09-02	25.31	25.90	25.21	25.90	334900
1997-09-03	25.95	26.06	25.90	25.95	407400
1997-09-04	25.95	26.64	25.95	26.64	1105800
1997-09-05	26.64	26.70	26.32	26.32	254400
1997-09-08	26.43	26.80	26.38	26.75	294600
1997-09-09	26.64	27.23	26.54	27.07	1036900
1997-09-10	27.07	27.39	26.91	26.96	383700
1997-09-11	26.91	26.91	26.48	26.70	733500
1997-09-12	26.80	27.12	26.59	27.12	199700
1997-09-15	27.17	27.49	27.07	27.28	256500
1997-09-16	27.49	27.97	27.49	27.87	840600
1997-09-17	27.81	27.81	27.49	27.55	2386000
1997-09-18	26.80	26.96	26.64	26.70	1903200
1997-09-19	26.70	26.85	26.64	26.80	359700
1997-09-22	26.80	27.01	26.75	26.96	148300
1997-09-23	26.96	26.96	26.59	26.64	138200
1997-09-24	26.59	26.70	26.43	26.43	375900
1997-09-25	26.38	26.43	26.06	26.27	282900
1997-09-26	26.16	26.16	26.00	26.06	263900
1997-09-29	25.84	26.00	25.79	25.90	231600
1997-09-30	25.68	26.06	25.58	25.90	270400
1997-10-01	26.00	26.00	25.68	25.95	810000
1997-10-02	25.95	26.11	25.79	26.11	161300
1997-10-03	26.32	26.43	25.79	26.06	267700
1997-10-06	26.11	26.27	25.95	26.00	215200
1997-10-07	26.06	26.27	26.06	26.22	220600
1997-10-08	26.11	26.16	25.58	25.63	193000
1997-10-09	25.42	25.58	25.15	25.53	186600
1997-10-10	25.31	25.53	25.26	25.47	731200
1997-10-13	25.53	25.74	25.37	25.47	345200
1997-10-14	25.53	25.53	25.42	25.53	371500
1997-10-15	25.42	25.53	25.26	25.47	221700
1997-10-16	25.53	25.53	25.42	25.47	178700
1997-10-17	25.26	25.47	25.15	25.37	241400
1997-10-20	25.37	25.63	25.26	25.42	381400
1997-10-21	25.53	25.63	25.42	25.63	858100
1997-10-22	25.68	25.79	25.42	25.74	589300
1997-10-23	25.90	25.90	25.26	25.37	303000
1997-10-24	25.53	25.63	25.31	25.53	232900
1997-10-27	25.37	25.53	24.46	24.46	189400
1997-10-28	24.25	25.42	23.88	25.37	291200
1997-10-29	25.31	25.53	24.83	25.42	339600
1997-10-30	25.21	25.84	25.21	25.79	844500
1997-10-31	25.95	26.38	25.68	26.16	439400
1997-11-03	26.32	26.32	25.95	26.27	322900
1997-11-04	26.11	26.48	26.11	26.43	595700
1997-11-05	26.43	26.54	26.32	26.48	460900
1997-11-06	26.38	26.70	25.95	26.00	785100
1997-11-07	25.95	26.11	25.68	26.00	446300
1997-11-10	26.00	26.16	25.95	26.00	538200
1997-11-11	26.00	26.00	25.74	25.90	98100
1997-11-12	25.79	26.06	25.74	25.95	188800
1997-11-13	25.95	26.27	25.79	26.16	539000
1997-11-14	26.16	26.22	25.95	26.11	253300
1997-11-17	26.32	26.70	26.22	26.54	177600
1997-11-18	26.70	26.85	26.54	26.70	375900
1997-11-19	26.75	26.80	26.59	26.70	253600
1997-11-20	26.80	27.33	26.75	27.17	377100
1997-11-21	27.17	27.33	27.07	27.33	353400
1997-11-24	27.07	27.55	27.07	27.49	418900
1997-11-25	27.55	28.08	27.55	27.87	388900
1997-11-26	27.87	27.97	27.81	27.92	221900
1997-11-28	27.97	28.08	27.92	27.92	99600
1997-12-01	28.02	28.61	27.92	28.61	303600
1997-12-02	28.56	28.56	28.02	28.13	711000
1997-12-03	28.24	28.24	27.55	27.65	222800
1997-12-04	27.81	27.81	27.49	27.60	117200
1997-12-05	27.39	27.44	27.17	27.23	529300
1997-12-08	27.17	27.23	27.07	27.23	598000
1997-12-09	27.17	27.17	26.91	27.07	203100
1997-12-10	27.17	27.44	27.07	27.12	486900
1997-12-11	27.17	27.23	26.96	27.12	466700
1997-12-12	27.33	27.60	27.23	27.55	652700
1997-12-15	27.76	28.34	27.71	28.34	338900
1997-12-16	28.56	28.61	28.34	28.45	2053400
1997-12-17	28.13	28.13	27.92	28.08	700400
1997-12-18	27.97	28.13	27.81	28.13	214200
1997-12-19	27.97	28.13	27.23	27.97	318400
1997-12-22	28.08	28.50	28.02	28.40	469100
1997-12-23	28.29	28.45	28.08	28.45	292200
1997-12-24	28.50	28.56	28.45	28.50	86700
1997-12-26	28.50	28.61	28.50	28.50	49200
1997-12-29	28.56	28.88	28.13	28.88	235800
1997-12-30	28.82	29.04	28.77	29.04	200400
1997-12-31	29.04	29.57	28.98	29.51	451200
1998-01-02	29.46	29.57	29.35	29.46	226100
1998-01-05	29.35	29.51	28.56	28.88	269900
1998-01-06	28.82	29.14	28.77	28.82	271800
1998-01-07	28.72	28.82	28.45	28.82	351800
1998-01-08	28.82	29.25	28.77	29.25	695400
1998-01-09	29.19	29.35	28.98	28.98	210500
1998-01-12	28.61	29.46	28.61	29.35	343100
1998-01-13	29.35	29.62	29.09	29.41	173900
1998-01-14	29.51	29.51	29.09	29.41	337200
1998-01-15	29.41	29.41	28.88	28.98	383900
1998-01-16	29.41	29.73	29.19	29.57	463700
1998-01-20	29.46	29.62	29.25	29.62	299400
1998-01-21	29.62	29.73	29.41	29.73	324300
1998-01-22	29.62	29.73	29.41	29.73	322100
1998-01-23	29.73	29.78	29.57	29.67	298400
1998-01-26	29.57	29.67	29.30	29.57	209400
1998-01-27	29.62	30.36	29.57	30.15	765800
1998-01-28	30.21	30.68	29.89	30.10	591500
1998-01-29	30.10	31.06	29.89	30.95	591600
1998-01-30	31.00	31.00	30.52	30.52	388400
1998-02-02	30.63	30.95	30.63	30.90	271300
1998-02-03	30.79	31.53	30.79	31.48	886000
1998-02-04	31.38	31.59	31.32	31.59	683600
1998-02-05	31.48	31.48	31.06	31.06	745600
1998-02-06	31.11	31.27	30.90	31.22	648700
1998-02-09	31.22	31.22	31.00	31.16	692100
1998-02-10	31.16	31.43	31.11	31.27	879000
1998-02-11	31.32	31.32	30.95	31.16	428000
1998-02-12	31.16	31.16	31.06	31.16	487500
1998-02-13	31.11	31.43	31.00	31.32	416800
1998-02-17	31.38	31.75	31.38	31.75	564900
1998-02-18	31.69	31.85	31.64	31.85	792100
1998-02-19	31.75	31.80	31.59	31.69	610800
1998-02-20	31.96	32.12	31.85	31.96	322900
1998-02-23	32.01	32.01	31.69	31.75	269200
1998-02-24	31.69	31.69	31.27	31.32	288300
1998-02-25	31.38	31.38	31.06	31.11	511400
1998-02-26	31.06	31.27	30.63	31.27	1135900
1998-02-27	31.11	31.27	31.00	31.27	720700
1998-03-02	31.27	31.53	31.16	31.48	329800
1998-03-03	31.43	31.48	31.16	31.22	285100
1998-03-04	31.22	31.32	31.06	31.27	442000
1998-03-05	31.06	31.16	30.90	30.95	386700
1998-03-06	30.95	31.48	30.95	31.22	429600
1998-03-09	31.00	31.75	31.00	31.75	901300
1998-03-10	31.75	32.23	31.69	32.07	370400
1998-03-11	32.01	32.28	31.85	32.23	669100
1998-03-12	32.12	32.28	32.12	32.28	643500
1998-03-13	32.33	32.86	32.33	32.44	361600
1998-03-16	32.33	32.65	32.12	32.60	712500
1998-03-17	32.54	32.60	32.49	32.60	2100000
1998-03-18	32.01	32.49	31.96	32.28	562900
1998-03-19	32.12	32.33	32.01	32.23	1111500
1998-03-20	32.23	33.08	32.12	32.92	482800
1998-03-23	32.92	33.02	32.65	32.92	332800
1998-03-24	32.86	33.18	32.86	33.18	457000
1998-03-25	33.13	33.40	33.13	33.40	498400
1998-03-26	33.45	33.56	33.13	33.18	509800
1998-03-27	33.13	33.13	32.54	32.86	263100
1998-03-30	32.70	33.29	32.70	33.13	451500
1998-03-31	33.18	33.71	33.13	33.45	353300
1998-04-01	33.45	33.45	33.13	33.29	211200
1998-04-02	33.45	33.82	33.29	33.77	235400
1998-04-03	33.82	34.25	33.77	34.25	650800
1998-04-06	34.19	34.19	34.03	34.19	507000
1998-04-07	34.14	34.25	34.03	34.19	626700
1998-04-08	34.14	34.14	33.87	33.98	321300
1998-04-09	33.98	34.03	33.82	34.03	228800
1998-04-13	34.25	34.25	33.77	33.98	500200
1998-04-14	33.93	34.19	33.77	34.19	319900
1998-04-15	34.35	34.73	34.25	34.67	663400
1998-04-16	34.78	34.78	34.30	34.51	486300
1998-04-17	34.57	34.78	34.35	34.62	302500
1998-04-20	34.41	34.62	34.19	34.25	243100
1998-04-21	34.03	34.14	33.61	33.82	299000
1998-04-22	33.61	33.71	33.45	33.56	289000
1998-04-23	33.18	33.24	32.76	33.13	323600
1998-04-24	32.97	33.45	32.70	32.81	415700
1998-04-27	32.54	32.54	32.07	32.33	480800
1998-04-28	32.76	32.76	32.23	32.28	493800
1998-04-29	32.33	32.65	32.12	32.33	554600
1998-04-30	32.65	33.40	32.49	33.34	421700
1998-05-01	33.56	33.82	33.08	33.34	357300
1998-05-04	33.56	33.66	33.40	33.66	220300
1998-05-05	33.61	33.61	33.18	33.24	314900
1998-05-06	33.18	33.40	33.18	33.24	117400
1998-05-07	33.18	33.40	32.92	33.40	494200
1998-05-08	33.40	33.98	33.34	33.87	409500
1998-05-11	33.77	34.09	33.45	33.66	278300
1998-05-12	33.61	33.93	33.29	33.87	167000
1998-05-13	33.66	33.87	33.29	33.87	184600
1998-05-14	33.82	34.03	33.45	33.61	222900
1998-05-15	33.66	34.03	33.24	33.29	287000
1998-05-18	33.29	33.61	33.29	33.61	125000
1998-05-19	33.50	33.50	33.08	33.18	145100
1998-05-20	33.18	33.18	32.76	33.08	159400
1998-05-21	33.24	33.24	32.76	32.81	337500
1998-05-22	32.81	32.92	32.76	32.92	106700
1998-05-26	33.13	33.18	32.49	32.49	184400
1998-05-27	32.54	32.70	32.23	32.39	347900
1998-05-28	32.28	32.86	32.23	32.81	137500
1998-05-29	32.60	33.82	32.39	33.66	453600
1998-06-01	33.45	35.10	33.45	34.57	451500
1998-06-02	34.35	34.51	34.25	34.35	484800
1998-06-03	34.35	34.78	34.25	34.67	327700
1998-06-04	34.67	34.78	34.46	34.51	275500
1998-06-05	34.57	34.62	34.30	34.62	181400
1998-06-08	34.62	34.83	34.51	34.73	296600
1998-06-09	34.78	34.78	34.62	34.62	139300
1998-06-10	34.67	35.68	34.62	35.42	601100
1998-06-11	35.26	35.63	34.99	35.63	281300
1998-06-12	35.63	35.74	35.10	35.42	182400
1998-06-15	35.20	35.58	35.20	35.26	165500
1998-06-16	35.47	35.47	34.94	35.04	231000
1998-06-17	34.88	34.88	34.46	34.88	1902000
1998-06-18	34.73	34.94	34.57	34.94	353200
1998-06-19	34.94	34.94	34.41	34.62	539200
1998-06-22	34.51	35.15	34.51	34.78	356600
1998-06-23	34.78	34.94	34.57	34.67	260600
1998-06-24	34.83	34.83	34.30	34.46	184300
1998-06-25	34.67	34.67	34.03	34.03	350900
1998-06-26	34.25	34.57	34.09	34.30	423000
1998-06-29	34.30	34.62	34.25	34.46	532500
1998-06-30	34.35	34.51	34.25	34.35	312400
1998-07-01	34.35	34.99	34.35	34.99	454200
1998-07-02	34.94	34.99	34.57	34.78	380600
1998-07-06	34.67	34.78	34.57	34.73	138500
1998-07-07	34.73	34.73	34.51	34.51	702700
1998-07-08	34.62	34.83	34.51	34.73	958000
1998-07-09	34.62	34.88	34.62	34.73	179000
1998-07-10	34.67	35.04	34.67	35.04	360600
1998-07-13	34.88	34.88	34.67	34.67	212900
1998-07-14	34.46	34.99	34.46	34.62	369800
1998-07-15	34.62	34.88	34.46	34.67	224800
1998-07-16	34.83	34.88	34.67	34.88	226000
1998-07-17	34.94	34.94	34.57	34.73	255700
1998-07-20	34.73	35.10	34.73	34.88	626300
1998-07-21	34.67	34.83	34.46	34.62	176500
1998-07-22	34.62	35.10	34.51	34.73	261400
1998-07-23	34.51	34.78	34.41	34.41	256400
1998-07-24	34.35	34.51	33.87	34.41	443800
1998-07-27	34.30	34.83	34.19	34.83	331900
1998-07-28	34.78	35.31	34.78	34.83	604100
1998-07-29	34.78	34.94	34.57	34.67	148600
1998-07-30	34.73	35.10	34.67	34.99	364000
1998-07-31	34.83	34.88	33.93	34.14	177800
1998-08-03	34.35	34.67	33.93	34.51	875300
1998-08-04	34.46	34.46	33.45	33.50	367600
1998-08-05	33.71	34.25	33.40	33.82	338800
1998-08-06	33.82	33.82	33.45	33.71	163800
1998-08-07	33.50	34.30	33.34	34.09	385900
1998-08-10	33.98	34.14	33.77	34.09	111700
1998-08-11	33.93	34.14	33.71	34.09	244900
1998-08-12	34.09	35.20	33.87	35.10	417200
1998-08-13	35.10	35.15	34.57	34.88	389100
1998-08-14	34.83	35.10	34.46	34.62	270300
1998-08-17	34.51	35.26	34.14	34.94	314100
1998-08-18	34.83	35.10	34.83	34.99	277200
1998-08-19	34.88	35.04	34.73	34.73	289800
1998-08-20	34.73	34.83	34.57	34.73	172400
1998-08-21	34.51	35.52	34.41	35.42	298000
1998-08-24	35.63	35.84	35.36	35.68	165600
1998-08-25	35.74	36.00	35.20	35.36	245400
1998-08-26	35.36	36.05	35.26	35.84	446400
1998-08-27	36.05	36.48	35.79	36.05	531300
1998-08-28	35.84	36.37	35.68	36.32	353700
1998-08-31	36.32	37.12	35.84	35.84	519000
1998-09-01	35.90	36.43	34.88	36.05	462100
1998-09-02	36.21	36.21	35.10	35.26	516100
1998-09-03	35.20	35.74	34.88	35.36	291500
1998-09-04	35.58	35.79	34.94	35.58	407600
1998-09-08	35.36	36.05	34.88	36.05	697700
1998-09-09	35.84	35.95	35.10	35.84	321200
1998-09-10	35.63	35.95	35.42	35.95	327300
1998-09-11	36.00	36.43	35.84	36.11	295100
1998-09-14	36.32	36.48	36.05	36.43	374500
1998-09-15	36.48	36.53	36.16	36.48	398900
1998-09-16	36.37	36.48	35.95	36.43	346900
1998-09-17	35.63	36.11	35.63	36.05	604000
1998-09-18	36.16	36.43	35.95	36.21	735300
1998-09-21	36.32	36.64	35.90	36.43	355400
1998-09-22	36.48	36.80	36.48	36.80	227300
1998-09-23	36.96	37.38	36.80	37.33	974300
1998-09-24	37.28	37.38	36.59	36.96	198300
1998-09-25	36.75	37.65	36.69	37.22	413600
1998-09-28	37.44	37.44	37.12	37.33	194300
1998-09-29	37.28	38.18	37.28	38.13	226600
1998-09-30	38.02	38.55	37.97	38.45	436100
1998-10-01	38.24	39.03	38.08	38.66	306900
1998-10-02	38.66	39.46	38.55	39.40	275100
1998-10-05	39.35	40.20	39.14	40.15	246200
1998-10-06	40.15	40.20	39.46	40.15	492200
1998-10-07	40.10	40.84	39.40	40.73	599500
1998-10-08	40.95	41.90	40.89	41.74	858400
1998-10-09	41.21	41.21	39.72	39.99	739200
1998-10-12	40.26	40.31	37.92	38.24	358400
1998-10-13	38.24	38.98	38.08	38.98	1281100
1998-10-14	39.56	39.94	38.87	38.87	609100
1998-10-15	38.77	39.88	38.24	39.83	433800
1998-10-16	40.68	40.68	38.45	38.45	414600
1998-10-19	38.45	38.93	37.97	38.18	330700
1998-10-20	38.02	38.18	37.22	37.44	533400
1998-10-21	37.44	37.54	36.96	37.33	378200
1998-10-22	37.22	37.76	36.69	37.28	364100
1998-10-23	37.12	37.17	36.16	36.43	262600
1998-10-26	36.27	36.64	36.05	36.16	263400
1998-10-27	36.16	36.43	35.63	35.90	648800
1998-10-28	35.84	36.80	35.84	36.05	524400
1998-10-29	36.11	36.37	35.42	36.11	337900
1998-10-30	36.21	36.37	35.95	36.37	278400
1998-11-02	36.48	36.75	36.16	36.43	591400
1998-11-03	36.59	37.28	36.53	36.80	505300
1998-11-04	36.91	37.49	36.85	37.28	441900
1998-11-05	37.28	37.54	37.07	37.28	163700
1998-11-06	37.12	37.38	37.07	37.17	107000
1998-11-09	37.12	37.12	36.59	36.75	398600
1998-11-10	36.75	37.54	36.75	37.12	544800
1998-11-11	37.07	37.12	36.43	36.48	169900
1998-11-12	36.37	37.07	36.27	36.96	320900
1998-11-13	36.80	37.38	36.75	37.22	149400
1998-11-16	37.28	37.65	37.28	37.54	504400
1998-11-17	37.70	38.13	37.54	37.54	249100
1998-11-18	37.60	38.24	37.60	37.92	333100
1998-11-19	37.92	37.92	37.49	37.76	166400
1998-11-20	37.97	38.29	37.92	38.18	320700
1998-11-23	38.08	38.39	37.86	38.24	220700
1998-11-24	38.24	38.50	38.18	38.18	369300
1998-11-25	37.97	38.71	37.97	38.45	140800
1998-11-27	38.29	38.45	38.18	38.29	200200
1998-11-30	38.13	38.13	37.12	37.12	588600
1998-12-01	36.91	37.49	36.80	37.44	386700
1998-12-02	37.22	37.44	37.17	37.38	283600
1998-12-03	37.17	37.17	36.80	36.96	675800
1998-12-04	37.01	37.22	36.53	37.07	1002100
1998-12-07	37.17	37.17	36.05	36.27	515900
1998-12-08	36.27	36.69	36.16	36.64	1069700
1998-12-09	36.53	36.69	36.32	36.37	295200
1998-12-10	36.37	36.48	35.90	35.95	236500
1998-12-11	36.05	36.37	35.84	36.21	351100
1998-12-14	36.16	36.16	35.26	35.31	444500
1998-12-15	35.36	35.95	35.36	35.84	198100
1998-12-16	35.79	36.00	35.63	35.90	495100
1998-12-17	35.74	36.27	35.63	36.05	2305600
1998-12-18	35.74	36.16	35.74	35.84	433800
1998-12-21	35.95	36.37	35.90	35.90	174800
1998-12-22	35.90	35.90	35.42	35.84	730400
1998-12-23	35.95	36.27	35.84	36.21	225300
1998-12-24	36.11	36.16	35.95	36.05	183800
1998-12-28	36.00	36.05	35.58	35.74	185100
1998-12-29	35.90	36.59	35.90	36.37	564100
1998-12-30	36.37	36.59	36.21	36.37	607000
1998-12-31	36.37	36.69	36.37	36.64	210000
1999-01-04	36.43	37.07	36.37	36.48	807100
1999-01-05	36.69	37.12	36.59	36.91	722700
1999-01-06	36.91	37.17	36.85	37.07	343600
1999-01-07	36.96	37.12	36.80	36.96	226600
1999-01-08	36.91	37.22	36.64	37.17	246000
1999-01-11	36.91	37.01	36.00	36.05	354000
1999-01-12	35.84	36.37	35.42	36.16	609900
1999-01-13	35.52	36.05	34.94	35.79	862100
1999-01-14	35.58	35.74	35.15	35.68	802900
1999-01-15	35.68	35.68	35.31	35.58	354200
1999-01-19	35.68	35.68	35.36	35.52	426000
1999-01-20	35.42	35.74	35.31	35.42	321800
1999-01-21	35.31	35.68	35.26	35.63	340400
1999-01-22	35.52	35.95	35.52	35.74	341900
1999-01-25	35.52	35.74	35.36	35.58	352000
1999-01-26	35.36	35.42	35.04	35.26	264900
1999-01-27	35.15	35.15	34.62	34.73	378800
1999-01-28	34.14	35.04	34.14	34.67	458500
1999-01-29	34.57	34.67	33.93	34.51	385900
1999-02-01	34.46	34.57	34.14	34.25	321800
1999-02-02	34.03	34.19	33.71	34.03	433300
1999-02-03	34.19	34.51	33.87	34.09	408200
1999-02-04	34.19	34.30	33.82	33.87	236100
1999-02-05	33.77	34.14	33.71	33.77	265400
1999-02-08	33.61	34.25	33.18	33.93	310300
1999-02-09	33.77	33.77	33.24	33.34	608600
1999-02-10	33.34	33.77	33.24	33.40	315800
1999-02-11	33.08	33.45	32.92	33.24	220100
1999-02-12	33.34	33.40	32.28	32.54	203300
1999-02-16	32.33	33.13	32.33	33.02	247700
1999-02-17	32.81	33.98	32.81	33.71	271300
1999-02-18	33.56	34.51	33.50	34.41	520400
1999-02-19	34.35	34.41	34.03	34.14	573600
1999-02-22	34.14	34.25	33.93	34.25	207400
1999-02-23	34.25	34.25	33.71	34.03	610900
1999-02-24	34.03	34.35	33.82	33.87	854900
1999-02-25	33.82	33.82	33.40	33.50	359000
1999-02-26	33.56	33.71	33.18	33.71	240500
1999-03-01	33.61	33.71	33.02	33.66	214700
1999-03-02	33.77	34.46	33.66	34.30	348100
1999-03-03	34.25	34.78	34.25	34.35	261600
1999-03-04	34.57	35.26	34.41	35.10	308200
1999-03-05	35.52	36.32	35.47	36.21	815800
1999-03-08	36.05	36.16	35.74	35.90	320200
1999-03-09	35.84	35.84	35.10	35.47	396100
1999-03-10	35.31	35.58	35.10	35.20	140500
1999-03-11	35.20	35.79	34.94	35.47	399200
1999-03-12	35.26	36.21	35.15	36.00	528500
1999-03-15	35.52	35.84	35.36	35.58	271300
1999-03-16	35.63	35.79	35.52	35.68	114300
1999-03-17	35.47	35.58	35.36	35.47	170600
1999-03-18	35.36	36.05	35.36	35.79	458600
1999-03-19	36.00	36.00	35.31	35.42	377100
1999-03-22	34.88	35.20	34.88	35.15	307600
1999-03-23	35.15	35.15	34.73	34.83	231400
1999-03-24	34.88	35.74	34.83	35.63	2073400
1999-03-25	35.36	35.47	34.99	35.42	1753800
1999-03-26	35.10	35.10	34.25	34.62	214900
1999-03-29	34.67	34.78	34.09	34.25	212000
1999-03-30	34.03	34.03	32.86	33.13	297400
1999-03-31	33.13	33.29	32.33	32.70	819200
1999-04-01	32.65	33.71	32.54	33.34	352200
1999-04-05	33.56	33.93	33.45	33.77	252400
1999-04-06	33.61	33.77	33.18	33.24	471500
1999-04-07	33.18	33.66	33.08	33.13	902400
1999-04-08	33.24	33.98	33.24	33.71	197800
1999-04-09	33.66	33.87	33.50	33.87	189700
1999-04-12	33.66	34.09	33.66	34.03	135300
1999-04-13	34.03	34.09	33.24	33.45	236600
1999-04-14	33.40	33.56	33.18	33.24	201800
1999-04-15	33.34	33.61	33.13	33.18	435700
1999-04-16	33.40	33.98	33.29	33.87	299000
1999-04-19	33.82	34.67	33.82	34.25	375600
1999-04-20	34.35	35.52	34.25	35.42	757600
1999-04-21	35.42	35.42	34.51	35.31	581200
1999-04-22	35.15	35.36	34.78	35.10	949700
1999-04-23	34.99	35.42	34.73	34.94	163700
1999-04-26	34.83	34.99	34.62	34.83	210900
1999-04-27	34.88	35.15	34.51	34.62	194900
1999-04-28	34.67	34.99	34.46	34.62	278300
1999-04-29	34.57	35.26	34.57	35.04	280200
1999-04-30	34.88	35.31	34.46	34.83	670400
1999-05-03	34.62	35.47	34.62	35.42	208500
1999-05-04	35.20	35.47	35.04	35.15	243000
1999-05-05	35.36	35.42	34.83	35.20	312400
1999-05-06	34.99	35.47	34.78	35.20	639900
1999-05-07	35.15	35.47	35.15	35.47	268100
1999-05-10	35.31	35.47	35.15	35.36	144800
1999-05-11	35.26	35.36	34.94	35.15	173500
1999-05-12	35.15	36.00	35.04	35.79	1720300
1999-05-13	35.84	36.53	35.74	36.48	212300
1999-05-14	36.27	36.27	35.63	35.79	183500
1999-05-17	35.63	36.32	35.52	36.27	125600
1999-05-18	36.16	36.27	35.90	36.05	162100
1999-05-19	36.27	36.59	36.00	36.53	181300
1999-05-20	36.32	36.64	36.11	36.43	249300
1999-05-21	36.21	37.01	36.21	36.69	120600
1999-05-24	36.48	37.22	36.37	36.91	128700
1999-05-25	36.91	37.44	36.91	37.22	224100
1999-05-26	37.17	37.38	36.96	37.38	228100
1999-05-27	37.28	37.28	36.43	36.64	272000
1999-05-28	36.59	37.38	36.59	37.22	133800
1999-06-01	37.01	37.01	36.27	36.43	438100
1999-06-02	36.21	36.48	36.21	36.27	217800
1999-06-03	36.16	36.59	36.16	36.43	137900
1999-06-04	36.43	36.75	36.43	36.69	117900
1999-06-07	36.59	36.96	36.59	36.75	149900
1999-06-08	36.53	36.69	36.48	36.69	177000
1999-06-09	36.59	36.85	36.53	36.80	325400
1999-06-10	36.59	36.75	35.95	36.16	169500
1999-06-11	36.00	36.59	35.95	36.59	376900
1999-06-14	36.59	37.12	36.53	36.69	315700
1999-06-15	36.80	37.22	36.75	37.12	504300
1999-06-16	37.44	38.02	37.38	37.70	325800
1999-06-17	36.96	37.22	36.80	37.01	1405200
1999-06-18	37.01	37.12	36.59	37.01	246100
1999-06-21	36.85	37.01	36.21	36.32	164300
1999-06-22	36.21	36.59	36.21	36.27	201800
1999-06-23	36.16	36.48	36.16	36.16	120800
1999-06-24	36.00	36.11	35.68	35.68	148200
1999-06-25	35.84	35.90	35.36	35.52	125500
1999-06-28	35.31	35.84	35.31	35.58	185200
1999-06-29	35.79	35.79	35.10	35.47	164000
1999-06-30	35.47	35.52	34.03	34.67	467800
1999-07-01	34.78	35.15	34.46	34.83	191800
1999-07-02	35.36	35.63	35.10	35.36	284400
1999-07-06	35.15	35.15	34.57	34.88	138400
1999-07-07	35.04	35.31	34.94	35.04	129600
1999-07-08	34.67	35.10	34.57	34.62	99000
1999-07-09	34.57	35.04	34.51	34.94	138900
1999-07-12	35.15	35.15	34.51	34.83	178700
1999-07-13	34.67	35.12	34.62	34.78	128400
1999-07-14	34.99	35.15	34.30	34.83	229000
1999-07-15	35.04	35.58	34.94	34.99	163600
1999-07-16	35.20	35.42	34.83	34.99	403300
1999-07-19	34.88	35.20	34.73	34.94	137000
1999-07-20	34.30	34.99	34.30	34.73	213500
1999-07-21	34.83	34.99	34.62	34.78	468100
1999-07-22	34.88	35.04	34.62	34.83	241300
1999-07-23	34.78	34.78	34.41	34.67	209900
1999-07-26	34.57	34.78	34.30	34.35	502200
1999-07-27	34.30	34.41	34.14	34.30	247600
1999-07-28	34.25	34.30	34.09	34.09	123400
1999-07-29	34.03	34.03	33.24	33.34	205000
1999-07-30	33.50	33.71	33.24	33.61	680800
1999-08-02	33.71	33.98	33.50	33.77	367900
1999-08-03	33.77	34.14	33.77	33.82	307700
1999-08-04	33.93	33.93	33.50	33.71	296100
1999-08-05	33.61	33.82	33.50	33.61	204800
1999-08-06	33.66	33.66	33.29	33.40	426500
1999-08-09	33.18	33.56	33.02	33.18	537100
1999-08-10	32.76	33.45	32.76	32.92	498800
1999-08-11	32.97	33.34	32.92	33.34	240900
1999-08-12	33.29	33.34	32.92	33.18	279300
1999-08-13	33.13	33.18	32.76	32.86	132300
1999-08-16	32.92	32.92	32.33	32.86	362700
1999-08-17	33.08	33.13	32.70	32.97	430200
1999-08-18	33.13	33.18	32.86	32.97	284500
1999-08-19	33.02	33.18	32.81	33.13	217700
1999-08-20	33.13	33.87	33.02	33.71	582200
1999-08-23	33.56	33.82	33.56	33.71	198800
1999-08-24	34.03	34.03	33.50	33.87	173100
1999-08-25	34.03	34.35	34.03	34.25	210400
1999-08-26	34.25	34.30	33.77	33.77	181100
1999-08-27	33.98	34.14	33.82	33.87	137700
1999-08-30	34.09	34.09	33.56	33.66	192000
1999-08-31	33.77	33.98	33.34	33.93	225700
1999-09-01	33.56	33.87	33.34	33.45	299700
1999-09-02	32.86	33.24	32.60	32.97	431100
1999-09-03	33.18	33.87	33.08	33.71	279500
1999-09-07	33.77	33.93	33.29	33.50	350500
1999-09-08	33.40	33.50	33.08	33.45	322900
1999-09-09	33.40	33.40	32.86	33.29	234700
1999-09-10	33.45	33.45	33.13	33.24	374300
1999-09-13	33.24	33.29	32.97	33.02	185600
1999-09-14	32.81	33.02	32.76	32.97	134500
1999-09-15	32.81	33.34	32.81	32.86	195100
1999-09-16	32.33	32.65	32.07	32.23	571400
1999-09-17	32.12	32.44	32.07	32.44	159900
1999-09-20	31.59	32.12	31.32	32.12	270100
1999-09-21	31.91	31.91	31.32	31.43	131200
1999-09-22	31.53	31.69	31.32	31.48	156700
1999-09-23	31.48	31.69	30.79	30.95	779400
1999-09-24	31.06	31.32	30.74	30.84	225400
1999-09-27	30.84	31.16	30.68	30.90	165000
1999-09-28	30.79	31.06	29.94	30.42	250600
1999-09-29	30.52	30.79	30.36	30.36	171600
1999-09-30	30.47	30.95	30.21	30.95	937400
1999-10-01	30.74	31.32	30.42	31.16	182900
1999-10-04	31.27	31.75	31.22	31.48	658100
1999-10-05	30.63	30.74	27.97	28.18	1919200
1999-10-06	28.72	28.72	27.65	28.50	1349700
1999-10-07	28.72	28.82	28.29	28.56	570000
1999-10-08	28.45	28.82	28.45	28.72	511500
1999-10-11	28.72	28.72	28.24	28.24	354500
1999-10-12	28.13	28.29	28.08	28.24	392000
1999-10-13	28.29	28.29	27.71	27.76	349100
1999-10-14	27.81	28.18	27.49	27.76	786100
1999-10-15	27.76	27.76	27.23	27.33	315100
1999-10-18	27.71	27.87	27.28	27.65	443300
1999-10-19	27.65	27.71	26.80	27.12	490600
1999-10-20	27.17	27.17	26.75	26.96	584900
1999-10-21	26.96	27.39	26.80	27.23	656200
1999-10-22	27.33	27.44	27.12	27.28	801800
1999-10-25	27.33	27.65	27.01	27.55	546300
1999-10-26	27.49	27.97	27.44	27.55	583800
1999-10-27	27.65	28.08	27.55	28.02	689000
1999-10-28	28.24	28.82	28.18	28.50	675700
1999-10-29	28.50	28.50	28.13	28.25	323400
1999-11-01	28.24	29.14	28.13	28.77	473100
1999-11-02	28.93	29.99	28.88	29.62	1033700
1999-11-03	29.73	29.73	29.30	29.62	526300
1999-11-04	29.78	29.78	28.82	29.04	427200
1999-11-05	29.41	29.67	29.19	29.62	465700
1999-11-08	29.46	29.67	29.30	29.62	247600
1999-11-09	29.46	29.57	28.93	28.93	1536900
1999-11-10	28.72	29.04	28.56	28.56	454400
1999-11-11	28.13	28.77	28.13	28.66	476300
1999-11-12	28.61	29.04	28.40	28.56	458000
1999-11-15	28.56	28.72	28.24	28.40	206500
1999-11-16	28.61	28.66	28.40	28.50	259600
1999-11-17	28.56	28.61	28.40	28.50	318300
1999-11-18	28.61	28.72	28.40	28.50	263500
1999-11-19	28.34	28.50	28.13	28.29	413600
1999-11-22	28.08	28.18	27.71	27.95	354600
1999-11-23	27.60	27.65	27.23	27.23	291200
1999-11-24	27.44	28.02	27.23	27.81	772900
1999-11-26	28.34	28.34	27.92	27.92	161400
1999-11-29	27.71	27.71	26.80	27.28	397800
1999-11-30	27.28	28.13	27.23	28.13	1157600
1999-12-01	28.08	28.13	27.65	27.76	618800
1999-12-02	27.81	28.13	27.81	28.02	108500
1999-12-03	28.24	28.72	28.24	28.45	212600
1999-12-06	28.29	28.50	28.13	28.40	473500
1999-12-07	28.40	28.72	28.40	28.50	741400
1999-12-08	28.45	28.56	28.40	28.48	419600
1999-12-09	28.45	28.61	28.40	28.45	616700
1999-12-10	28.45	28.45	27.76	27.76	450500
1999-12-13	27.97	27.97	27.44	27.49	490800
1999-12-14	27.55	27.60	27.23	27.55	385300
1999-12-15	27.55	27.81	27.33	27.49	6488600
1999-12-16	27.23	27.65	26.80	26.96	1359000
1999-12-17	26.80	27.12	26.70	26.85	450400
1999-12-20	26.80	27.23	26.64	26.85	327800
1999-12-21	27.12	27.60	26.80	27.39	904900
1999-12-22	27.28	27.39	26.64	26.85	379500
1999-12-23	26.96	27.39	26.85	27.28	169900
1999-12-27	27.23	27.49	26.91	26.91	330800
1999-12-28	26.85	27.28	26.85	27.01	95700
1999-12-29	26.91	27.01	26.54	26.54	120200
1999-12-30	26.75	26.85	26.59	26.70	236300
1999-12-31	27.01	27.01	26.43	26.91	183900
2000-01-03	26.70	26.70	25.42	25.58	572300
2000-01-04	25.15	25.63	25.15	25.63	561200
2000-01-05	25.79	26.75	25.79	26.43	378200
2000-01-06	26.38	26.70	26.11	26.32	288500
2000-01-07	26.38	26.59	26.27	26.59	567300
2000-01-10	27.17	27.33	26.64	26.75	632800
2000-01-11	26.64	26.75	26.38	26.75	359700
2000-01-12	26.64	27.17	26.59	26.85	1021700
2000-01-13	26.96	27.01	26.54	26.80	321400
2000-01-14	26.85	27.01	26.38	26.54	409900
2000-01-18	26.54	26.64	25.95	26.22	251200
2000-01-19	26.38	27.33	26.27	27.12	581500
2000-01-20	27.23	28.98	27.12	28.82	985800
2000-01-21	29.57	31.91	28.82	31.64	1231300
2000-01-24	33.18	35.15	31.80	31.96	1822600
2000-01-25	32.01	32.33	29.99	30.42	773400
2000-01-26	30.47	30.52	30.10	30.52	443300
2000-01-27	30.42	30.42	29.35	29.78	963600
2000-01-28	29.35	29.51	28.29	28.29	394300
2000-01-31	28.61	29.78	28.40	29.57	906000
2000-02-01	29.67	30.05	29.51	29.57	637000
2000-02-02	29.30	29.41	28.61	28.66	386000
2000-02-03	28.66	29.41	28.66	29.14	623600
2000-02-04	29.19	29.25	28.18	28.29	546600
2000-02-07	28.29	28.29	27.76	28.08	372800
2000-02-08	28.24	28.29	28.02	28.08	580600
2000-02-09	28.08	28.40	27.55	27.55	521800
2000-02-10	27.76	27.81	27.12	27.39	662500
2000-02-11	27.39	27.81	27.39	27.65	327200
2000-02-14	27.87	28.40	27.60	27.81	509800
2000-02-15	27.92	28.29	27.76	28.08	517600
2000-02-16	28.13	28.29	27.65	27.71	377800
2000-02-17	28.08	28.24	27.55	27.65	475400
2000-02-18	27.65	27.71	27.23	27.33	328000
2000-02-22	27.55	27.65	26.96	27.07	324800
2000-02-23	26.85	26.91	26.16	26.27	302100
2000-02-24	26.43	26.54	25.37	25.58	620100
2000-02-25	25.58	25.68	24.78	25.05	451100
2000-02-28	24.99	25.68	24.78	25.31	750600
2000-02-29	25.31	25.79	25.10	25.68	437900
2000-03-01	25.53	25.84	24.83	24.99	361500
2000-03-02	25.31	25.31	24.83	24.99	608500
2000-03-03	24.89	25.21	24.78	25.10	496600
2000-03-06	26.38	26.38	25.21	25.37	1142100
2000-03-07	25.37	25.90	24.99	24.99	833100
2000-03-08	24.94	25.53	24.78	25.31	572100
2000-03-09	25.31	25.74	25.26	25.74	878900
2000-03-10	25.95	26.54	25.84	26.16	843600
2000-03-13	25.53	26.43	25.47	26.00	896700
2000-03-14	26.00	26.32	25.31	25.53	1096300
2000-03-15	25.58	27.17	25.53	26.75	1075200
2000-03-16	26.00	27.49	25.95	27.12	2414700
2000-03-17	26.64	26.91	25.68	25.90	580200
2000-03-20	26.06	26.32	25.84	26.11	454200
2000-03-21	26.32	26.32	25.15	25.58	397800
2000-03-22	25.53	25.53	24.20	24.89	737400
2000-03-23	25.05	25.74	25.05	25.42	689300
2000-03-24	25.37	25.47	24.94	25.31	541900
2000-03-27	25.47	25.90	25.31	25.31	349600
2000-03-28	25.31	25.74	25.21	25.53	636600
2000-03-29	25.37	25.74	25.31	25.31	578300
2000-03-30	25.47	25.84	25.10	25.21	813400
2000-03-31	25.31	25.31	24.57	24.83	1806800
2000-04-03	24.78	24.99	24.57	24.94	564000
2000-04-04	24.89	25.47	24.73	25.21	805000
2000-04-05	25.21	25.90	25.05	25.31	637500
2000-04-06	25.53	25.53	24.73	25.21	535800
2000-04-07	24.94	25.26	24.73	25.05	348200
2000-04-10	24.94	25.68	24.89	25.63	417500
2000-04-11	25.63	26.00	25.37	25.37	376000
2000-04-12	25.26	26.11	25.26	25.37	805400
2000-04-13	25.42	25.84	25.21	25.63	553800
2000-04-14	25.42	25.84	24.67	25.05	618500
2000-04-17	24.62	25.42	24.46	24.89	1130200
2000-04-18	24.99	25.95	24.94	25.79	892200
2000-04-19	25.63	25.79	25.15	25.63	590800
2000-04-20	25.74	26.38	25.68	26.22	307600
2000-04-24	26.22	27.44	26.11	27.28	546700
2000-04-25	27.07	28.08	27.07	28.02	599900
2000-04-26	27.65	29.14	27.55	29.09	701400
2000-04-27	28.88	28.88	27.87	27.97	666100
2000-04-28	27.76	27.87	27.39	27.76	943100
2000-05-01	27.55	27.81	27.23	27.28	701800
2000-05-02	27.17	27.49	26.59	26.64	313400
2000-05-03	26.64	26.64	26.16	26.22	363200
2000-05-04	26.43	28.34	26.43	26.59	917000
2000-05-05	26.70	27.12	26.54	26.75	900700
2000-05-08	26.64	27.97	26.54	27.71	710000
2000-05-09	27.71	27.92	27.33	27.44	767700
2000-05-10	27.44	27.44	26.85	26.96	771800
2000-05-11	26.85	27.44	26.85	27.44	792500
2000-05-12	27.49	27.76	27.07	27.29	1046200
2000-05-15	27.55	28.40	27.55	28.40	1025000
2000-05-16	28.29	28.40	27.71	28.34	1260900
2000-05-17	28.13	28.18	27.23	27.87	673100
2000-05-18	27.92	28.77	27.76	28.72	507300
2000-05-19	28.50	28.82	28.29	28.66	309600
2000-05-22	28.66	28.82	28.18	28.24	432800
2000-05-23	28.66	28.66	27.39	27.92	507800
2000-05-24	27.92	28.77	27.87	28.05	799400
2000-05-25	27.87	28.82	27.23	28.82	569600
2000-05-26	28.40	29.67	28.34	29.41	709900
2000-05-30	29.25	29.89	28.88	29.09	779300
2000-05-31	29.14	29.67	29.04	29.41	429100
2000-06-01	29.35	29.94	29.35	29.83	510000
2000-06-02	29.78	30.42	29.04	30.05	646800
2000-06-05	30.10	30.10	28.93	28.93	496600
2000-06-06	28.93	29.89	28.72	29.78	509500
2000-06-07	29.57	29.94	29.35	29.57	364800
2000-06-08	29.41	29.51	28.93	29.30	281300
2000-06-09	29.41	30.15	29.41	30.05	225500
2000-06-12	30.26	30.58	30.15	30.26	272800
2000-06-13	30.15	30.58	30.05	30.26	224000
2000-06-14	30.26	30.31	29.04	29.35	508700
2000-06-15	29.19	29.99	29.19	29.78	1498700
2000-06-16	29.09	29.51	28.93	29.14	1816600
2000-06-19	28.98	29.78	28.29	28.40	539400
2000-06-20	28.50	28.61	27.97	28.34	430600
2000-06-21	28.40	28.66	28.18	28.29	207600
2000-06-22	28.13	28.18	27.60	27.87	296500
2000-06-23	27.65	28.24	27.44	27.65	479200
2000-06-26	27.81	27.97	27.49	27.81	237600
2000-06-27	27.97	28.02	27.07	27.17	416100
2000-06-28	27.17	27.65	26.59	27.57	403000
2000-06-29	27.33	27.60	26.91	26.96	502800
2000-06-30	26.75	27.97	25.79	26.00	1005400
2000-07-03	26.00	26.64	26.00	26.64	607700
2000-07-05	26.85	27.23	26.16	26.27	319800
2000-07-06	26.38	26.75	25.90	26.59	404500
2000-07-07	26.59	26.91	26.48	26.80	219600
2000-07-10	26.64	27.17	26.54	26.91	286100
2000-07-11	26.96	27.07	26.54	27.01	188400
2000-07-12	26.80	27.01	26.70	26.80	170900
2000-07-13	26.91	27.12	26.64	27.07	218100
2000-07-14	27.17	27.39	26.85	26.96	394100
2000-07-17	26.80	27.17	26.80	26.96	246200
2000-07-18	27.17	27.44	26.85	27.12	331700
2000-07-19	27.28	27.76	27.12	27.44	378800
2000-07-20	27.55	27.65	27.33	27.65	252200
2000-07-21	27.65	27.81	27.39	27.44	280100
2000-07-24	27.33	27.49	27.01	27.28	302300
2000-07-25	27.44	27.65	27.01	27.17	266400
2000-07-26	27.01	27.17	26.64	26.99	374700
2000-07-27	27.17	27.76	26.64	26.85	494200
2000-07-28	27.01	27.17	26.70	26.91	441700
2000-07-31	27.01	27.33	26.48	26.80	363900
2000-08-01	26.70	27.81	26.64	27.60	429700
2000-08-02	27.39	27.92	27.33	27.71	312400
2000-08-03	27.81	28.29	27.76	27.83	224400
2000-08-04	27.76	28.08	27.01	27.92	390900
2000-08-07	27.92	28.82	27.76	28.73	871800
2000-08-08	28.93	28.98	28.61	28.88	632300
2000-08-09	28.66	29.04	28.50	28.77	573800
2000-08-10	28.98	29.25	28.82	29.21	542400
2000-08-11	29.30	29.78	29.19	29.42	299200
2000-08-14	29.51	29.83	28.88	29.73	426500
2000-08-15	29.62	30.21	29.46	29.83	449000
2000-08-16	30.15	30.74	30.05	30.10	556500
2000-08-17	30.31	30.36	29.89	29.99	187900
2000-08-18	30.21	30.52	29.94	30.21	308200
2000-08-21	30.15	30.15	29.62	29.99	151100
2000-08-22	29.83	29.94	29.46	29.46	205100
2000-08-23	29.25	29.46	28.82	28.88	897100
2000-08-24	29.09	29.14	28.61	28.72	345300
2000-08-25	28.93	28.93	27.97	28.56	351900
2000-08-28	28.45	29.30	28.40	29.19	428800
2000-08-29	28.98	29.25	28.77	29.09	245300
2000-08-30	29.04	29.51	28.93	29.35	240400
2000-08-31	29.35	29.78	29.35	29.57	258500
2000-09-01	29.62	29.78	29.30	29.46	145400
2000-09-05	29.46	30.36	29.41	30.36	559500
2000-09-06	30.15	31.00	30.15	30.90	311400
2000-09-07	30.79	31.27	30.36	31.22	979600
2000-09-08	31.27	32.49	31.11	32.47	628100
2000-09-11	32.28	33.24	32.17	32.70	559800
2000-09-12	32.54	33.29	31.80	33.29	856300
2000-09-13	33.29	34.25	33.29	33.29	631500
2000-09-14	33.18	33.34	32.28	32.49	526500
2000-09-15	32.33	33.93	32.33	33.25	888500
2000-09-18	32.81	33.13	32.49	32.81	375000
2000-09-19	32.60	32.65	30.84	31.22	441400
2000-09-20	31.43	31.43	30.58	31.22	2118500
2000-09-21	30.74	31.43	30.52	31.06	1860000
2000-09-22	30.95	31.75	30.68	31.27	482000
2000-09-25	30.79	31.69	30.74	31.59	295400
2000-09-26	31.48	32.07	31.38	31.64	413500
2000-09-27	31.80	32.12	30.79	31.97	420000
2000-09-28	31.75	32.33	31.69	32.01	418100
2000-09-29	31.80	32.65	31.64	32.56	488700
2000-10-02	32.01	32.76	31.43	32.60	483000
2000-10-03	32.60	32.81	31.69	31.91	527000
2000-10-04	31.91	32.49	30.74	31.27	596800
2000-10-05	31.22	31.80	30.42	30.63	339500
2000-10-06	30.84	31.38	30.52	30.63	297900
2000-10-09	30.42	30.95	30.21	30.42	306700
2000-10-10	30.63	31.22	30.42	30.74	357600
2000-10-11	30.84	31.48	30.42	31.00	376800
2000-10-12	30.79	31.69	30.05	31.32	431100
2000-10-13	31.48	31.85	31.06	31.27	414000
2000-10-16	31.32	31.75	31.16	31.38	258700
2000-10-17	31.48	31.91	31.00	31.32	305600
2000-10-18	31.53	31.80	30.47	30.68	611000
2000-10-19	30.47	31.27	30.15	31.11	481200
2000-10-20	31.32	31.59	30.84	31.06	544100
2000-10-23	30.90	31.69	30.90	31.16	590000
2000-10-24	31.38	31.48	30.58	30.95	348700
2000-10-25	31.06	31.32	30.36	30.52	233000
2000-10-26	30.63	30.63	29.89	30.15	247200
2000-10-27	30.15	31.00	29.73	30.52	321200
2000-10-30	30.52	31.00	30.47	30.90	470700
2000-10-31	30.95	31.11	30.42	30.74	508100
2000-11-01	30.90	31.75	30.84	31.53	818500
2000-11-02	31.48	31.69	30.90	31.16	350700
2000-11-03	31.06	31.80	30.79	31.80	802100
2000-11-06	31.59	32.28	30.10	30.47	1051000
2000-11-07	30.47	30.84	30.47	30.74	466800
2000-11-08	30.63	31.00	30.42	30.68	465300
2000-11-09	30.68	31.00	30.21	30.90	572000
2000-11-10	30.90	31.59	30.79	31.06	464100
2000-11-13	31.22	31.43	30.95	31.38	751900
2000-11-14	31.16	31.32	30.63	30.68	517500
2000-11-15	30.79	31.22	30.52	31.16	492700
2000-11-16	31.27	31.69	31.22	31.64	435400
2000-11-17	31.69	32.01	31.43	31.80	473300
2000-11-20	31.96	32.33	31.64	31.96	290000
2000-11-21	32.01	32.01	31.27	31.75	292700
2000-11-22	31.96	32.07	31.43	31.53	414100
2000-11-24	31.38	31.80	30.90	31.59	150600
2000-11-27	31.43	31.64	30.68	31.48	482300
2000-11-28	31.48	32.07	31.48	31.75	420800
2000-11-29	31.75	32.33	31.64	32.12	423400
2000-11-30	32.12	32.49	32.01	32.28	930000
2000-12-01	32.12	32.49	31.85	32.33	290900
2000-12-04	32.33	32.97	32.07	32.39	407900
2000-12-05	32.54	32.54	31.59	31.80	606700
2000-12-06	31.75	32.01	31.27	31.43	902600
2000-12-07	31.64	31.69	31.16	31.48	579000
2000-12-08	31.32	31.32	30.63	30.79	323500
2000-12-11	31.00	31.00	30.31	30.68	431600
2000-12-12	30.79	30.84	30.36	30.58	502500
2000-12-13	30.68	31.27	30.31	31.11	378000
2000-12-14	31.22	31.27	30.79	31.00	344200
2000-12-15	31.22	31.64	30.90	31.38	749600
2000-12-18	31.38	31.91	31.38	31.91	865900
2000-12-19	31.96	32.28	31.80	31.91	1576500
2000-12-20	31.43	32.17	31.27	32.01	1846900
2000-12-21	32.33	32.33	31.59	32.12	6563400
2000-12-22	32.07	32.70	31.80	32.70	524200
2000-12-26	32.70	33.40	32.54	33.34	373700
2000-12-27	33.40	33.45	32.86	33.13	593600
2000-12-28	33.24	33.34	32.76	33.13	418800
2000-12-29	33.13	33.40	32.81	33.13	451900
2001-01-02	32.92	32.97	32.28	32.54	535900
2001-01-03	32.76	33.08	31.27	31.48	1344300
2001-01-04	31.22	31.27	29.21	29.67	1089400
2001-01-05	29.67	30.36	29.35	30.21	1045200
2001-01-08	30.26	30.90	30.15	30.79	855600
2001-01-09	30.63	31.16	30.47	31.16	1143800
2001-01-10	31.38	31.43	30.84	31.06	667100
2001-01-11	31.06	31.06	28.72	28.82	1128900
2001-01-12	29.14	29.57	28.77	29.35	1064200
2001-01-16	29.57	29.57	28.18	28.72	793400
2001-01-17	28.88	29.41	28.56	28.77	594300
2001-01-18	28.98	29.67	28.93	29.57	818200
2001-01-19	29.57	30.05	29.09	29.62	949500
2001-01-22	29.62	31.06	29.46	30.95	845400
2001-01-23	30.90	31.48	30.58	31.06	890300
2001-01-24	31.06	31.69	31.06	31.38	399100
2001-01-25	31.59	31.80	31.06	31.16	507800
2001-01-26	31.48	31.48	29.83	30.52	726600
2001-01-29	30.52	31.47	30.50	30.57	388800
2001-01-30	30.78	31.21	30.26	30.98	505400
2001-01-31	30.77	30.77	29.89	30.03	1041600
2001-02-01	30.38	30.61	29.48	29.86	815000
2001-02-02	30.03	30.16	29.51	29.58	552700
2001-02-05	29.61	30.34	29.61	29.76	993800
2001-02-06	29.98	30.59	29.57	30.09	1231900
2001-02-07	30.42	31.63	30.42	31.49	2974100
2001-02-08	31.40	32.67	31.40	32.30	1966700
2001-02-09	32.30	32.73	31.91	32.65	2087900
2001-02-12	32.72	33.29	31.99	32.36	695700
2001-02-13	32.36	32.71	32.01	32.08	911600
2001-02-14	32.08	32.09	31.06	31.37	1266200
2001-02-15	31.34	31.41	30.63	30.65	1149900
2001-02-16	30.86	31.27	30.38	30.63	1482500
2001-02-20	30.91	31.07	30.61	30.69	567000
2001-02-21	31.31	31.62	30.72	30.78	582600
2001-02-22	31.00	31.27	30.42	30.46	854100
2001-02-23	30.50	30.93	29.74	29.95	762100
2001-02-26	30.16	31.13	29.93	30.13	452600
2001-02-27	30.13	30.70	30.00	30.35	397800
2001-02-28	30.46	31.48	30.21	30.66	2700700
2001-03-01	31.48	32.25	31.14	31.78	3056600
2001-03-02	31.91	32.63	31.82	32.45	1333400
2001-03-05	32.45	32.89	32.45	32.83	1171900
2001-03-06	32.77	33.17	32.77	32.89	909400
2001-03-07	32.89	33.40	32.80	33.00	1237900
2001-03-08	33.17	33.53	33.01	33.52	722200
2001-03-09	33.53	33.53	32.94	32.99	565000
2001-03-12	32.68	33.27	32.68	32.80	738700
2001-03-13	32.80	33.68	32.80	33.26	1215100
2001-03-14	33.01	33.22	32.75	32.75	1057200
2001-03-15	32.76	33.44	32.46	33.22	1139800
2001-03-16	32.76	33.61	32.76	32.99	990300
2001-03-19	33.00	33.34	33.00	33.23	778100
2001-03-20	32.71	33.25	32.54	32.64	638100
2001-03-21	32.46	33.39	32.46	32.62	503200
2001-03-22	32.62	32.76	31.23	31.95	1912500
2001-03-23	31.78	32.12	31.31	32.01	1362900
2001-03-26	32.01	33.07	31.95	33.07	1280400
2001-03-27	33.07	33.86	33.05	33.48	1694200
2001-03-28	33.28	33.82	32.52	33.44	989000
2001-03-29	33.28	33.59	32.83	33.53	633100
2001-03-30	33.74	34.20	33.64	33.86	802000
2001-04-02	33.86	34.67	33.86	34.54	1513900
2001-04-03	34.42	35.12	33.92	35.03	1371800
2001-04-04	34.94	35.85	34.71	35.72	1497400
2001-04-05	36.12	36.12	35.27	35.99	1354700
2001-04-06	35.78	36.12	35.05	35.46	2363500
2001-04-09	35.86	36.34	35.69	36.01	940200
2001-04-10	36.34	37.06	36.34	36.96	885500
2001-04-11	36.80	36.80	35.78	36.02	890700
2001-04-12	35.93	36.12	35.33	35.77	624800
2001-04-16	35.86	36.93	35.78	36.93	927700
2001-04-17	36.93	37.35	36.40	36.54	756800
2001-04-18	36.54	36.93	35.57	36.68	1130200
2001-04-19	36.68	37.01	35.48	35.48	794600
2001-04-20	35.48	35.91	34.93	35.52	764300
2001-04-23	35.52	35.84	34.95	35.71	450300
2001-04-24	35.92	36.15	35.54	35.95	555500
2001-04-25	36.16	36.33	35.52	36.04	615100
2001-04-26	36.03	36.78	36.03	36.37	708200
2001-04-27	36.38	36.43	35.78	35.99	479200
2001-04-30	35.99	36.07	35.61	35.67	642500
2001-05-01	35.84	36.10	35.62	35.99	481500
2001-05-02	35.99	35.99	34.94	35.16	583200
2001-05-03	35.27	35.35	34.50	34.97	337700
2001-05-04	34.88	35.49	34.71	35.49	601800
2001-05-07	35.49	35.82	35.46	35.68	515500
2001-05-08	35.89	35.89	35.31	35.48	649800
2001-05-09	35.48	36.50	35.48	36.08	1032400
2001-05-10	36.16	36.25	35.82	36.14	460400
2001-05-11	36.29	36.37	35.96	36.23	308000
2001-05-14	36.32	36.83	35.95	35.96	763900
2001-05-15	36.16	36.16	35.74	35.86	565300
2001-05-16	35.86	36.33	35.79	36.30	528700
2001-05-17	36.30	36.63	36.16	36.55	532700
2001-05-18	36.55	36.92	36.50	36.92	396600
2001-05-21	36.92	37.47	36.65	37.47	446000
2001-05-22	37.47	37.65	37.18	37.51	574300
2001-05-23	37.52	38.25	37.48	38.04	652900
2001-05-24	37.86	38.16	37.49	37.78	1079600
2001-05-25	37.78	37.78	37.08	37.14	633200
2001-05-29	36.93	37.52	36.93	37.14	483100
2001-05-30	37.15	37.62	36.62	36.91	1463900
2001-05-31	37.01	38.24	37.01	38.05	2905300
2001-06-01	37.96	38.16	37.65	38.06	1309600
2001-06-04	38.03	38.14	37.61	37.70	689300
2001-06-05	37.72	37.86	37.22	37.74	372300
2001-06-06	37.56	37.56	36.76	37.18	1331800
2001-06-07	37.18	37.27	36.84	37.05	1265000
2001-06-08	37.22	37.44	37.05	37.35	1690600
2001-06-11	37.42	38.17	37.36	38.12	1139300
2001-06-12	38.25	38.83	38.16	38.77	1088400
2001-06-13	38.84	38.97	37.88	38.01	862000
2001-06-14	37.86	37.86	37.18	37.20	869000
2001-06-15	36.76	38.56	36.76	38.41	1645000
2001-06-18	38.41	39.39	38.29	38.63	661300
2001-06-19	38.42	39.39	38.42	39.39	585000
2001-06-20	39.45	40.10	39.45	39.66	681200
2001-06-21	39.21	39.36	37.97	38.42	709200
2001-06-22	38.42	39.01	37.93	38.60	500200
2001-06-25	38.60	38.60	38.05	38.31	465600
2001-06-26	38.42	39.16	37.88	39.11	614500
2001-06-27	39.01	39.55	38.59	39.24	279500
2001-06-28	39.03	39.73	38.97	39.14	313600
2001-06-29	39.18	39.67	39.05	39.51	996000
2001-07-02	39.51	40.02	39.32	39.59	589800
2001-07-03	39.44	39.72	39.27	39.56	342800
2001-07-05	39.56	39.96	39.23	39.72	635800
2001-07-06	39.82	39.82	39.10	39.27	867600
2001-07-09	39.22	39.82	39.14	39.37	678600
2001-07-10	39.22	39.44	39.05	39.38	558200
2001-07-11	39.14	39.48	38.63	38.93	796000
2001-07-12	38.54	38.71	38.25	38.42	381800
2001-07-13	38.42	38.42	37.48	37.76	523400
2001-07-16	37.76	37.99	37.57	37.82	661200
2001-07-17	37.82	37.96	37.18	37.39	312500
2001-07-18	37.35	37.56	37.01	37.30	316200
2001-07-19	37.39	37.56	37.01	37.39	404600
2001-07-20	37.52	37.61	36.84	37.01	344600
2001-07-23	37.05	37.10	35.95	36.17	716000
2001-07-24	36.38	36.46	35.82	36.12	1225200
2001-07-25	36.12	36.50	35.74	36.37	1283000
2001-07-26	36.37	36.50	35.72	36.14	1956700
2001-07-27	36.35	36.46	35.14	36.16	531400
2001-07-30	36.20	36.42	35.35	36.37	354200
2001-07-31	36.25	36.70	35.57	35.95	297500
2001-08-01	36.14	36.65	35.86	36.58	572500
2001-08-02	36.88	37.29	36.49	37.29	488600
2001-08-03	37.29	37.69	36.77	37.59	607500
2001-08-06	37.59	37.59	36.60	36.93	481400
2001-08-07	36.97	37.38	36.69	36.92	650800
2001-08-08	36.76	37.02	35.83	35.96	433700
2001-08-09	35.74	36.20	35.73	36.09	355700
2001-08-10	36.25	36.30	35.44	36.10	466700
2001-08-13	36.25	36.80	35.82	36.08	325600
2001-08-14	36.14	36.34	35.74	36.00	333400
2001-08-15	36.03	36.37	35.78	35.96	471200
2001-08-16	35.96	36.46	35.77	36.28	446600
2001-08-17	36.25	36.59	35.99	36.03	307600
2001-08-20	36.12	36.51	36.12	36.40	228300
2001-08-21	36.19	36.84	36.19	36.75	392900
2001-08-22	36.54	37.69	36.50	37.34	763000
2001-08-23	37.12	37.59	36.97	37.24	353800
2001-08-24	37.10	37.51	37.01	37.44	175100
2001-08-27	37.44	37.75	37.35	37.45	339300
2001-08-28	37.35	37.39	37.02	37.03	539900
2001-08-29	37.14	37.48	36.88	37.20	293500
2001-08-30	37.18	37.44	36.89	36.93	230500
2001-08-31	36.93	37.21	36.65	36.83	186400
2001-09-04	36.62	37.37	36.62	37.11	203200
2001-09-05	36.97	37.08	36.76	36.88	361300
2001-09-06	36.93	37.34	36.61	37.24	333600
2001-09-07	37.03	37.69	36.88	37.42	387400
2001-09-10	37.42	37.42	36.93	36.93	350800
2001-09-17	36.71	37.28	36.59	36.81	625800
2001-09-18	36.81	37.24	36.46	37.09	313500
2001-09-19	36.88	37.39	36.67	36.93	995400
2001-09-20	35.78	37.23	35.78	36.76	2915300
2001-09-21	36.37	37.74	36.17	36.42	848200
2001-09-24	36.42	36.59	35.67	35.82	570600
2001-09-25	36.03	36.12	35.51	35.87	579400
2001-09-26	35.88	35.99	35.23	35.65	794200
2001-09-27	35.44	36.16	35.18	35.67	492100
2001-09-28	35.52	36.63	35.48	36.63	541000
2001-10-01	36.50	36.89	36.25	36.74	381800
2001-10-02	36.70	37.52	36.59	37.52	430600
2001-10-03	37.52	38.18	37.44	38.16	565000
2001-10-04	38.16	38.28	37.51	38.12	419700
2001-10-05	38.27	38.29	37.86	38.28	385600
2001-10-08	37.90	37.98	37.48	37.75	395600
2001-10-09	37.85	37.85	37.01	37.20	257900
2001-10-10	37.18	37.24	36.67	37.23	289400
2001-10-11	37.15	37.42	36.94	36.95	444400
2001-10-12	36.78	37.14	36.51	37.03	268100
2001-10-15	36.88	37.06	36.44	36.63	400800
2001-10-16	36.64	37.27	36.64	37.22	365200
2001-10-17	37.22	37.43	37.01	37.08	264100
2001-10-18	36.87	37.01	36.13	36.18	433200
2001-10-19	35.99	37.08	35.99	36.80	189600
2001-10-22	36.59	36.65	35.95	36.14	401400
2001-10-23	36.14	36.14	35.64	35.88	488200
2001-10-24	35.88	36.03	35.34	35.76	472400
2001-10-25	35.57	36.20	35.57	35.88	326400
2001-10-26	35.74	35.78	35.34	35.55	303800
2001-10-29	35.18	35.82	34.46	35.62	493100
2001-10-30	35.18	35.48	35.03	35.28	356300
2001-10-31	35.06	35.71	34.97	35.47	567200
2001-11-01	35.27	35.56	34.72	34.88	639100
2001-11-02	34.84	34.84	34.20	34.54	1312100
2001-11-05	34.63	35.48	34.60	35.33	420700
2001-11-06	35.11	35.65	34.94	35.42	478700
2001-11-07	35.23	35.57	35.05	35.39	561200
2001-11-08	35.47	36.25	35.47	35.74	374300
2001-11-09	35.91	36.03	35.35	35.72	249900
2001-11-12	35.52	35.60	35.05	35.34	284200
2001-11-13	35.34	35.72	34.88	35.65	340900
2001-11-14	35.69	35.70	35.00	35.18	317400
2001-11-15	35.18	35.31	34.68	34.92	542700
2001-11-16	34.92	35.26	34.73	34.94	380100
2001-11-19	34.95	35.03	34.50	35.01	464300
2001-11-20	35.10	35.82	35.05	35.69	530300
2001-11-21	35.70	35.70	35.10	35.27	486800
2001-11-23	35.27	35.52	35.10	35.43	137700
2001-11-26	35.44	35.61	35.17	35.28	214100
2001-11-27	35.28	35.69	35.14	35.38	247300
2001-11-28	35.39	35.40	34.96	35.12	572800
2001-11-29	35.12	35.48	34.94	35.23	520700
2001-11-30	35.23	35.40	35.09	35.14	349400
2001-12-03	35.01	35.29	34.72	35.22	783200
2001-12-04	35.01	35.14	34.71	34.97	857600
2001-12-05	35.04	35.25	34.84	34.98	399400
2001-12-06	34.88	34.88	34.38	34.59	604100
2001-12-07	34.46	35.06	34.46	34.89	618800
2001-12-10	34.89	34.97	34.54	34.61	391600
2001-12-11	34.63	34.72	33.97	34.09	348700
2001-12-12	34.09	34.71	33.95	34.66	633000
2001-12-13	34.66	35.06	34.63	34.77	358100
2001-12-14	34.56	34.87	34.25	34.68	252500
2001-12-17	34.68	34.77	34.41	34.54	271700
2001-12-18	34.54	34.96	34.54	34.90	394700
2001-12-19	34.84	35.80	34.76	35.68	547900
2001-12-20	35.73	35.73	35.19	35.50	624200
2001-12-21	35.23	35.30	34.99	35.00	1644200
2001-12-24	34.95	35.31	34.94	35.18	4422100
2001-12-26	35.20	35.57	35.19	35.23	359900
2001-12-27	35.31	35.72	34.89	35.69	353300
2001-12-28	35.91	35.91	35.05	35.67	386700
2001-12-31	35.61	35.98	35.44	35.68	218100
2002-01-02	35.77	36.18	34.99	36.05	442400
2002-01-03	35.99	36.12	35.57	35.85	291900
2002-01-04	36.19	36.19	35.18	35.56	698800
2002-01-07	35.29	35.42	35.11	35.29	685100
2002-01-08	35.07	35.12	34.37	34.62	603700
2002-01-09	34.57	34.97	34.27	34.72	570500
2002-01-10	34.37	35.00	34.37	34.93	552000
2002-01-11	34.94	35.31	34.86	34.90	479600
2002-01-14	34.73	35.40	34.73	35.24	487000
2002-01-15	35.40	35.82	35.33	35.74	404500
2002-01-16	35.86	36.16	35.60	35.72	366700
2002-01-17	35.72	35.84	35.31	35.45	287400
2002-01-18	35.40	35.65	35.31	35.51	271700
2002-01-22	35.50	35.52	34.77	34.84	400400
2002-01-23	34.67	34.95	34.46	34.86	287100
2002-01-24	34.67	35.39	34.67	35.04	279000
2002-01-25	34.97	35.11	34.85	35.01	232500
2002-01-28	34.88	35.00	34.79	34.90	155900
2002-01-29	35.24	35.24	34.28	34.33	439100
2002-01-30	34.20	34.38	33.74	34.36	244900
2002-01-31	34.19	34.88	34.03	34.88	457300
2002-02-01	34.80	34.97	34.71	34.94	174800
2002-02-04	34.94	35.14	34.60	34.88	374600
2002-02-05	34.84	34.96	34.49	34.55	497900
2002-02-06	34.36	34.67	34.34	34.46	443400
2002-02-07	34.80	35.01	34.65	34.88	417100
2002-02-08	34.86	35.15	34.50	34.74	726400
2002-02-11	34.46	35.03	34.26	34.92	419800
2002-02-12	34.95	35.45	34.94	35.21	417500
2002-02-13	35.10	35.39	34.97	35.19	214900
2002-02-14	35.18	35.42	35.00	35.34	293100
2002-02-15	35.35	35.45	35.19	35.24	301500
2002-02-19	35.14	35.34	34.95	35.13	405300
2002-02-20	35.14	35.23	34.71	35.09	704700
2002-02-21	35.08	35.40	34.89	34.94	357700
2002-02-22	34.84	35.18	34.66	35.01	549600
2002-02-25	34.84	35.16	34.72	34.88	416300
2002-02-26	34.84	35.32	34.84	35.25	285200
2002-02-27	35.22	35.65	35.12	35.37	299600
2002-02-28	35.37	35.57	35.24	35.24	257600
2002-03-01	35.24	35.95	35.24	35.90	305200
2002-03-04	35.90	36.39	35.90	36.36	290400
2002-03-05	36.20	36.93	36.17	36.92	393600
2002-03-06	36.92	37.34	36.50	37.32	451000
2002-03-07	37.32	37.56	37.10	37.52	389100
2002-03-08	37.56	37.70	37.12	37.51	312600
2002-03-11	37.42	37.69	37.17	37.55	307100
2002-03-12	37.44	37.56	37.02	37.26	340100
2002-03-13	37.05	37.31	36.88	37.00	315700
2002-03-14	37.01	37.28	36.80	36.94	292800
2002-03-15	36.94	37.15	36.90	37.08	624800
2002-03-18	36.71	37.13	36.42	37.04	424500
2002-03-19	37.27	37.68	37.23	37.55	665900
2002-03-20	37.56	37.78	37.18	37.52	418700
2002-03-21	37.22	38.03	37.11	37.98	896400
2002-03-22	37.95	38.24	37.68	37.89	325800
2002-03-25	37.72	38.24	37.29	37.83	380000
2002-03-26	37.85	38.14	37.67	38.08	353700
2002-03-27	37.96	38.42	37.81	38.38	330700
2002-03-28	38.29	38.93	38.29	38.71	384700
2002-04-01	38.46	38.82	38.37	38.62	340300
2002-04-02	38.62	38.84	38.41	38.76	358200
2002-04-03	38.67	38.91	38.48	38.80	319100
2002-04-04	38.71	39.11	38.03	38.58	457900
2002-04-05	38.46	38.71	38.16	38.26	226600
2002-04-08	37.86	38.37	37.86	38.24	329300
2002-04-09	38.15	38.15	37.85	37.88	312500
2002-04-10	37.78	38.39	37.78	38.38	438100
2002-04-11	38.38	38.63	37.88	37.89	276600
2002-04-12	37.91	38.12	37.68	38.10	257900
2002-04-15	37.86	37.89	37.65	37.74	469100
2002-04-16	38.08	38.54	38.01	38.53	580300
2002-04-17	38.52	38.88	38.46	38.78	299700
2002-04-18	38.80	39.05	38.61	39.02	322700
2002-04-19	38.93	39.21	38.71	39.21	268100
2002-04-22	39.04	39.30	38.81	38.97	283200
2002-04-23	38.88	39.90	38.84	39.55	364300
2002-04-24	39.73	40.33	39.48	40.04	751700
2002-04-25	39.86	39.87	38.79	38.85	676900
2002-04-26	38.92	39.10	38.08	38.51	596500
2002-04-29	38.49	38.81	38.14	38.25	590000
2002-04-30	38.42	38.87	38.29	38.58	657100
2002-05-01	38.41	38.76	38.33	38.60	403200
2002-05-02	38.70	39.14	38.23	39.11	422700
2002-05-03	39.12	39.27	38.62	39.03	300200
2002-05-06	39.03	39.03	38.65	38.66	210200
2002-05-07	38.63	38.63	38.14	38.30	262600
2002-05-08	38.40	38.51	37.92	38.29	1023400
2002-05-09	38.29	38.36	37.91	38.04	691700
2002-05-10	38.50	38.71	37.71	37.82	877500
2002-05-13	37.67	37.91	37.49	37.89	1317700
2002-05-14	38.06	38.63	37.62	38.61	645800
2002-05-15	38.42	38.50	38.25	38.39	915200
2002-05-16	38.39	39.05	38.39	38.54	1643900
2002-05-17	38.54	38.88	37.63	38.52	797300
2002-05-20	38.52	39.32	38.49	39.28	532500
2002-05-21	39.28	40.02	39.10	39.73	486900
2002-05-22	39.69	40.59	39.69	40.57	548100
2002-05-23	40.25	40.50	39.91	40.20	798400
2002-05-24	40.20	40.23	39.31	39.91	524200
2002-05-28	39.74	39.96	39.48	39.76	402600
2002-05-29	39.61	39.71	39.11	39.56	433900
2002-05-30	39.56	39.99	39.51	39.90	644400
2002-05-31	39.90	40.16	39.66	39.82	444000
2002-06-03	39.82	39.86	38.95	39.06	453500
2002-06-04	38.89	39.56	38.89	39.31	413200
2002-06-05	39.32	39.32	38.37	38.42	539200
2002-06-06	38.42	38.53	37.50	37.51	557100
2002-06-07	37.51	37.79	37.35	37.65	521200
2002-06-10	37.65	38.04	37.48	37.85	286900
2002-06-11	37.95	39.07	37.95	38.36	927900
2002-06-12	38.16	39.05	38.16	38.78	546800
2002-06-13	38.64	39.65	38.59	39.03	553200
2002-06-14	37.39	37.59	36.91	37.01	1462100
2002-06-17	37.02	37.11	36.33	36.42	1520400
2002-06-18	36.57	37.20	36.46	36.87	1132900
2002-06-19	36.71	37.14	36.29	37.14	2158800
2002-06-20	37.27	37.84	37.25	37.56	3404200
2002-06-21	37.44	38.37	37.44	38.37	1659300
2002-06-24	38.08	38.24	37.71	37.88	1050500
2002-06-25	37.78	37.99	37.31	37.39	1298900
2002-06-26	36.80	37.18	36.42	36.80	1384300
2002-06-27	36.97	37.27	36.50	37.05	677800
2002-06-28	36.59	37.98	36.59	37.98	753600
2002-07-01	37.74	37.91	37.31	37.42	663500
2002-07-02	36.93	37.10	36.45	36.54	892300
2002-07-03	36.59	36.80	35.99	36.33	550900
2002-07-05	36.37	36.59	35.95	36.54	267700
2002-07-08	36.50	36.59	36.03	36.28	305400
2002-07-09	36.16	36.42	34.66	34.84	725300
2002-07-10	34.90	34.90	33.44	33.68	946300
2002-07-11	33.64	34.65	33.34	34.59	835000
2002-07-12	34.66	34.66	33.02	33.40	667600
2002-07-15	33.17	34.47	30.89	34.33	1404900
2002-07-16	34.12	34.28	33.09	33.40	1077800
2002-07-17	34.03	34.08	32.84	33.03	781100
2002-07-18	33.10	33.10	31.88	31.88	566700
2002-07-19	30.85	31.88	29.98	30.60	842200
2002-07-22	30.97	31.40	29.88	30.72	1002200
2002-07-23	30.72	31.10	28.59	29.01	1332000
2002-07-24	28.50	31.40	28.12	31.31	1291600
2002-07-25	31.23	32.50	30.72	32.34	1417300
2002-07-26	32.26	32.60	31.28	31.84	588600
2002-07-29	31.82	32.72	31.74	32.69	611700
2002-07-30	32.70	34.20	32.52	34.10	921000
2002-07-31	34.10	35.05	33.02	34.85	855100
2002-08-01	34.85	35.31	33.86	34.27	651100
2002-08-02	34.27	34.83	33.74	34.26	574500
2002-08-05	34.54	35.35	34.37	34.70	920300
2002-08-06	35.00	35.93	35.00	35.52	773100
2002-08-07	35.64	35.94	35.19	35.94	560300
2002-08-08	35.94	36.29	35.17	36.26	494400
2002-08-09	36.26	36.45	35.68	35.74	580400
2002-08-12	35.40	36.16	35.31	35.78	870300
2002-08-13	35.78	36.03	35.18	35.20	683500
2002-08-14	35.20	36.20	35.01	36.19	468500
2002-08-15	36.19	36.77	35.94	36.12	422300
2002-08-16	35.99	36.03	35.38	35.60	412900
2002-08-19	35.60	36.20	35.35	36.20	285800
2002-08-20	36.20	36.40	35.48	36.00	638300
2002-08-21	36.12	37.34	35.96	37.31	563100
2002-08-22	37.31	37.82	36.99	37.72	384000
2002-08-23	37.51	37.64	36.88	36.99	265400
2002-08-26	37.10	37.60	37.10	37.51	401600
2002-08-27	37.68	37.74	36.93	36.93	395800
2002-08-28	36.67	36.82	36.12	36.57	431400
2002-08-29	36.33	36.47	35.90	36.35	347400
2002-08-30	36.35	36.79	35.91	36.51	439100
2002-09-03	36.09	36.20	35.13	35.68	607500
2002-09-04	35.68	35.82	34.83	35.75	527100
2002-09-05	35.61	35.91	35.35	35.52	497800
2002-09-06	36.15	36.33	35.52	36.26	633200
2002-09-09	36.08	36.15	35.28	35.80	563800
2002-09-10	35.77	35.77	34.54	34.76	674300
2002-09-11	34.69	35.53	34.69	35.40	476900
2002-09-12	35.40	35.40	34.80	34.88	744500
2002-09-13	34.88	35.65	34.72	35.51	790900
2002-09-16	35.14	35.31	34.67	35.31	623300
2002-09-17	35.57	35.67	34.53	34.54	717600
2002-09-18	34.13	35.74	34.06	35.23	1045400
2002-09-19	35.14	35.36	34.62	34.92	642100
2002-09-20	34.93	34.93	33.74	34.44	1045800
2002-09-23	33.99	34.55	33.92	34.49	953300
2002-09-24	34.00	34.01	32.72	33.05	1201500
2002-09-25	33.09	34.14	32.91	33.82	770400
2002-09-26	33.99	34.96	33.91	34.83	520000
2002-09-27	34.61	35.05	33.95	34.05	498200
2002-09-30	33.95	34.85	33.46	34.63	743000
2002-10-01	34.93	35.73	34.42	35.61	895900
2002-10-02	35.57	36.16	35.27	35.56	690600
2002-10-03	35.57	36.25	35.57	35.92	1147500
2002-10-04	35.93	35.93	34.43	34.79	1145800
2002-10-07	35.18	36.09	34.94	35.47	689000
2002-10-08	35.47	36.48	33.74	35.71	1644700
2002-10-09	35.72	35.72	33.16	33.18	1513900
2002-10-10	33.35	36.02	32.50	35.68	1136400
2002-10-11	35.69	36.16	34.72	35.44	858700
2002-10-14	35.45	35.82	34.03	35.80	784300
2002-10-15	36.33	36.88	35.83	36.14	1067100
2002-10-16	36.03	36.11	34.20	34.20	1229600
2002-10-17	34.67	35.45	34.25	35.44	612500
2002-10-18	35.27	35.72	34.37	35.33	644300
2002-10-21	35.34	36.66	35.17	36.55	990900
2002-10-22	36.08	37.04	35.34	35.67	746000
2002-10-23	35.57	36.93	35.57	36.74	677200
2002-10-24	36.82	37.83	36.38	37.16	795100
2002-10-25	37.17	37.69	36.83	37.56	488500
2002-10-28	37.75	38.71	37.75	38.51	840900
2002-10-29	38.52	38.83	37.49	38.00	748100
2002-10-30	38.12	38.73	37.85	38.73	727600
2002-10-31	39.14	39.14	38.13	38.36	734200
2002-11-01	38.42	38.59	38.21	38.46	673200
2002-11-04	39.73	39.73	38.93	39.45	1036700
2002-11-05	39.62	39.62	39.16	39.45	698700
2002-11-06	39.48	39.90	39.29	39.68	965900
2002-11-07	39.49	39.49	37.74	38.34	1038500
2002-11-08	38.35	38.42	37.29	37.29	772200
2002-11-11	37.30	37.65	36.82	37.52	500100
2002-11-12	37.59	37.91	36.61	36.94	1145400
2002-11-13	36.94	37.54	36.94	37.30	805600
2002-11-14	37.65	38.14	37.65	37.92	511100
2002-11-15	37.92	38.49	37.92	38.49	570800
2002-11-18	38.49	38.73	37.62	37.67	751400
2002-11-19	37.68	37.90	37.34	37.56	705800
2002-11-20	37.61	37.85	37.21	37.61	912100
2002-11-21	37.61	37.88	37.14	37.39	679200
2002-11-22	37.39	38.80	37.27	38.65	623900
2002-11-25	38.53	39.18	38.23	38.90	636400
2002-11-26	38.91	38.91	37.92	37.96	571500
2002-11-27	38.02	38.29	37.88	38.08	351300
2002-11-29	37.91	37.97	37.61	37.72	277200
2002-12-02	37.89	37.90	37.17	37.39	464100
2002-12-03	37.39	38.12	37.39	37.74	538800
2002-12-04	37.82	38.37	37.44	37.44	732100
2002-12-05	37.78	37.96	37.01	37.20	594300
2002-12-06	36.62	37.01	36.60	36.97	1046800
2002-12-09	36.84	37.78	36.84	37.55	668600
2002-12-10	37.68	37.85	37.35	37.81	516900
2002-12-11	37.81	38.12	37.45	37.94	454200
2002-12-12	38.11	38.31	37.78	38.18	453300
2002-12-13	38.03	38.87	38.03	38.65	691000
2002-12-16	38.76	39.31	38.71	39.31	883200
2002-12-17	39.31	39.56	39.25	39.42	507000
2002-12-18	39.27	39.73	39.27	39.43	562600
2002-12-19	39.14	39.27	38.87	38.92	889200
2002-12-20	39.35	39.73	39.21	39.58	707000
2002-12-23	39.44	39.68	38.93	38.97	555400
2002-12-24	38.76	39.19	38.76	38.98	152200
2002-12-26	39.05	39.40	38.99	39.10	337600
2002-12-27	39.10	39.26	38.50	38.60	340400
2002-12-30	38.63	39.69	38.54	39.62	771900
2002-12-31	39.40	39.65	39.18	39.48	517800
2003-01-02	39.56	39.97	39.39	39.97	366400
2003-01-03	39.98	40.42	39.69	39.96	923500
2003-01-06	40.74	42.12	40.63	41.93	1786300
2003-01-07	41.94	42.12	40.59	40.78	1303000
2003-01-08	40.59	41.01	40.42	40.98	819000
2003-01-09	40.71	40.71	39.73	39.83	1310400
2003-01-10	39.33	39.50	38.93	39.33	1176700
2003-01-13	39.33	39.33	38.69	38.75	1184100
2003-01-14	39.14	39.47	38.63	39.47	748700
2003-01-15	39.48	39.99	39.14	39.22	700300
2003-01-16	39.22	39.45	38.74	38.77	798200
2003-01-17	38.84	38.91	38.36	38.65	517300
2003-01-21	38.71	39.01	38.11	38.12	357200
2003-01-22	37.95	38.57	37.64	38.20	572700
2003-01-23	38.29	38.69	38.25	38.37	496800
2003-01-24	38.38	38.38	37.46	37.46	573900
2003-01-27	36.91	37.21	35.91	35.92	1044200
2003-01-28	36.25	36.82	36.23	36.62	903500
2003-01-29	36.58	36.73	36.14	36.50	671200
2003-01-30	36.52	36.52	35.82	35.82	741400
2003-01-31	35.74	35.97	35.56	35.67	1305800
2003-02-03	35.79	36.23	35.75	36.16	911500
2003-02-04	35.79	35.97	35.57	35.74	630100
2003-02-05	35.74	36.07	35.57	35.57	720900
2003-02-06	35.58	35.99	35.57	35.69	595300
2003-02-07	36.08	36.08	35.18	35.23	914000
2003-02-10	35.55	35.65	35.23	35.53	665300
2003-02-11	35.49	35.57	34.48	34.48	774900
2003-02-12	34.59	34.74	33.66	33.92	1223800
2003-02-13	33.75	34.69	33.40	34.43	997100
2003-02-14	34.47	35.05	34.43	35.05	929000
2003-02-18	35.22	35.57	35.03	35.51	494400
2003-02-19	35.95	35.97	35.63	35.83	1107200
2003-02-20	35.69	36.25	35.61	35.72	806000
2003-02-21	35.91	36.37	35.70	35.70	559200
2003-02-24	35.82	35.91	35.40	35.40	506200
2003-02-25	35.40	36.03	35.08	35.85	999000
2003-02-26	35.85	35.85	34.94	35.10	748200
2003-02-27	35.21	35.52	35.03	35.18	693700
2003-02-28	35.31	35.40	35.11	35.26	587000
2003-03-03	35.47	35.65	35.21	35.49	549100
2003-03-04	35.49	35.57	35.17	35.22	393600
2003-03-05	34.99	35.31	34.88	35.31	560900
2003-03-06	35.18	35.27	34.67	35.21	882700
2003-03-07	35.22	35.57	34.98	35.52	1023300
2003-03-10	35.57	35.57	35.04	35.18	918000
2003-03-11	35.25	35.57	34.93	35.00	791800
2003-03-12	35.00	35.23	34.42	34.84	944100
2003-03-13	35.05	35.18	34.69	35.18	702600
2003-03-14	35.25	35.40	34.98	35.23	791800
2003-03-17	35.14	35.71	35.12	35.66	861600
2003-03-18	35.61	35.82	35.38	35.69	1169600
2003-03-19	34.97	34.97	34.55	34.81	1901700
2003-03-20	33.61	34.01	32.89	33.23	3052600
2003-03-21	33.45	33.92	33.29	33.92	1301500
2003-03-24	33.92	33.92	33.12	33.18	891400
2003-03-25	33.25	33.44	33.04	33.21	912600
2003-03-26	33.25	33.54	33.12	33.34	611100
2003-03-27	33.25	33.34	32.90	33.25	665200
2003-03-28	33.18	33.31	33.00	33.07	422500
2003-03-31	32.93	33.22	32.77	32.89	533300
2003-04-01	33.01	33.24	32.83	33.22	465800
2003-04-02	33.35	33.58	33.15	33.17	575500
2003-04-03	33.17	33.47	33.12	33.20	751900
2003-04-04	33.44	33.87	33.29	33.75	503000
2003-04-07	34.43	34.48	33.37	33.55	772900
2003-04-08	33.63	33.82	33.31	33.51	552400
2003-04-09	33.73	33.94	33.57	33.73	1035300
2003-04-10	33.94	34.03	33.32	33.62	714300
2003-04-11	33.62	33.69	32.97	32.97	1006500
2003-04-14	33.04	33.25	32.91	33.01	736700
2003-04-15	33.04	33.55	32.94	33.54	786900
2003-04-16	33.74	33.91	33.23	33.35	494100
2003-04-17	33.27	33.42	33.22	33.38	356700
2003-04-21	33.43	33.48	33.18	33.18	476100
2003-04-22	33.18	33.46	33.01	33.38	570400
2003-04-23	33.34	33.94	33.24	33.82	558200
2003-04-24	33.78	34.54	33.72	34.22	710600
2003-04-25	34.28	34.37	33.83	34.18	571700
2003-04-28	34.18	34.79	34.18	34.64	545000
2003-04-29	34.67	34.73	34.43	34.61	729100
2003-04-30	34.61	34.67	34.26	34.31	735800
2003-05-01	34.31	34.34	33.61	33.68	644600
2003-05-02	33.77	33.93	32.81	32.98	1913000
2003-05-05	32.99	33.29	32.77	33.25	1034600
2003-05-06	33.25	33.57	33.12	33.29	633900
2003-05-07	33.21	33.54	33.01	33.18	1149100
2003-05-08	33.01	33.56	33.01	33.31	792100
2003-05-09	33.40	33.60	33.26	33.59	741500
2003-05-12	33.57	33.60	33.18	33.52	667100
2003-05-13	33.61	33.88	33.53	33.76	677600
2003-05-14	33.74	33.84	33.63	33.80	736100
2003-05-15	33.89	34.03	33.47	34.00	667300
2003-05-16	34.37	34.97	34.24	34.83	805300
2003-05-19	34.63	34.66	34.02	34.02	484600
2003-05-20	34.03	34.76	34.03	34.55	822100
2003-05-21	34.51	34.88	34.45	34.66	922400
2003-05-22	34.79	36.33	34.74	36.25	2173700
2003-05-23	36.25	37.97	36.16	37.61	1844400
2003-05-27	37.48	38.25	37.36	38.14	1393800
2003-05-28	37.96	38.10	37.54	37.66	824600
2003-05-29	37.62	37.81	36.51	37.01	1359600
2003-05-30	36.80	37.20	36.61	36.87	1024000
2003-06-02	36.87	37.10	36.71	36.89	793300
2003-06-03	36.87	37.28	36.70	37.07	610800
2003-06-04	37.07	37.79	37.06	37.56	742700
2003-06-05	37.22	37.32	36.99	37.13	984800
2003-06-06	37.13	37.21	36.51	36.55	1088200
2003-06-09	36.25	36.44	35.95	36.27	826100
2003-06-10	36.27	36.46	36.10	36.16	709700
2003-06-11	36.17	36.17	34.03	35.00	3370700
2003-06-12	34.88	35.51	34.29	35.49	1703400
2003-06-13	35.35	35.46	34.85	34.88	716400
2003-06-16	34.85	35.09	34.67	34.77	1132800
2003-06-17	34.78	34.78	34.41	34.44	1381300
2003-06-18	34.42	34.71	34.39	34.63	2016200
2003-06-19	34.33	34.55	34.05	34.05	1031900
2003-06-20	34.19	34.20	34.01	34.10	1036700
2003-06-23	34.03	34.03	33.57	33.91	745900
2003-06-24	33.65	33.83	33.21	33.44	988700
2003-06-25	33.57	34.05	33.51	33.61	735400
2003-06-26	33.69	34.02	33.52	33.86	694900
2003-06-27	33.82	33.82	33.19	33.19	743200
2003-06-30	33.19	33.27	32.79	32.88	914700
2003-07-01	32.84	32.97	32.46	32.56	1375800
2003-07-02	32.75	33.00	32.59	32.96	707000
2003-07-03	32.80	33.09	32.74	32.96	440600
2003-07-07	33.01	33.17	32.73	32.80	653000
2003-07-08	32.76	32.84	32.53	32.76	725500
2003-07-09	32.67	32.95	32.49	32.51	522200
2003-07-10	32.55	32.55	31.79	31.91	949600
2003-07-11	32.05	32.15	31.54	31.77	931500
2003-07-14	31.96	32.33	31.81	31.82	613600
2003-07-15	31.99	31.99	31.40	31.50	859200
2003-07-16	31.67	31.67	30.92	31.15	798800
2003-07-17	31.10	31.71	30.96	31.60	826700
2003-07-18	31.86	32.28	31.80	32.08	980600
2003-07-21	31.95	32.06	31.23	31.30	564700
2003-07-22	31.43	32.00	31.40	31.94	851500
2003-07-23	32.04	32.15	31.61	31.85	459000
2003-07-24	31.85	32.34	31.71	31.78	696600
2003-07-25	31.78	32.03	31.61	31.69	544900
2003-07-28	31.69	31.74	31.18	31.35	922600
2003-07-29	31.35	31.50	30.80	31.04	772100
2003-07-30	31.04	31.09	30.52	30.64	738200
2003-07-31	30.64	30.84	30.38	30.38	1500700
2003-08-01	29.78	29.99	29.69	29.81	1166000
2003-08-04	29.91	30.03	29.47	29.75	694200
2003-08-05	29.57	29.86	29.36	29.39	617600
2003-08-06	29.34	29.95	29.10	29.61	538800
2003-08-07	29.66	29.98	29.64	29.94	444800
2003-08-08	29.98	30.24	29.83	30.22	575200
2003-08-11	30.12	30.26	29.61	29.84	697500
2003-08-12	29.84	29.85	29.41	29.84	729300
2003-08-13	29.92	29.95	29.48	29.54	692800
2003-08-14	29.53	29.54	29.36	29.40	541100
2003-08-15	29.33	29.64	28.93	29.54	1072800
2003-08-18	29.54	29.82	29.44	29.52	413900
2003-08-19	29.35	29.58	29.34	29.48	698400
2003-08-20	29.57	29.75	29.48	29.58	633800
2003-08-21	29.61	29.87	29.50	29.75	575300
2003-08-22	29.87	29.92	29.46	29.46	411300
2003-08-25	29.58	29.79	29.58	29.58	319300
2003-08-26	29.58	29.72	29.50	29.65	538300
2003-08-27	29.64	29.71	29.57	29.57	396300
2003-08-28	29.57	29.66	29.50	29.65	472800
2003-08-29	29.65	29.71	29.55	29.70	377000
2003-09-02	29.66	30.11	29.58	30.08	754900
2003-09-03	30.21	30.46	30.17	30.31	533300
2003-09-04	30.35	30.62	30.28	30.37	590800
2003-09-05	30.21	30.21	29.84	30.16	995300
2003-09-08	30.33	31.12	30.22	31.11	912900
2003-09-09	31.11	31.34	30.80	30.83	714800
2003-09-10	30.89	31.74	30.86	31.52	1724800
2003-09-11	31.52	31.77	31.23	31.29	826800
2003-09-12	31.44	31.66	31.27	31.65	579600
2003-09-15	31.59	31.69	31.31	31.42	774100
2003-09-16	31.49	31.52	31.28	31.40	579300
2003-09-17	30.89	30.92	30.53	30.70	1640000
2003-09-18	30.34	30.44	30.18	30.28	1149000
2003-09-19	30.12	30.62	30.10	30.59	749100
2003-09-22	30.40	30.47	30.10	30.13	773000
2003-09-23	30.26	30.37	30.20	30.21	546000
2003-09-24	30.25	30.99	30.25	30.50	1419500
2003-09-25	30.50	30.85	30.43	30.80	942700
2003-09-26	30.80	31.79	30.80	31.43	1791000
2003-09-29	31.48	32.04	31.48	31.95	1142000
2003-09-30	31.95	31.95	31.38	31.39	1145500
2003-10-01	31.39	31.79	31.28	31.69	950400
2003-10-02	31.69	32.16	31.49	32.14	764000
2003-10-03	32.28	32.49	32.03	32.08	1031500
2003-10-06	32.03	32.10	31.78	31.91	543500
2003-10-07	31.71	31.75	31.18	31.30	1084100
2003-10-08	31.30	31.38	30.85	30.97	678800
2003-10-09	31.07	31.23	30.78	30.84	625000
2003-10-10	30.84	30.84	30.47	30.48	512900
2003-10-13	30.55	30.72	30.37	30.49	417900
2003-10-14	30.56	30.71	30.40	30.71	766800
2003-10-15	31.23	31.23	30.17	30.29	801200
2003-10-16	30.42	30.49	30.21	30.36	628100
2003-10-17	30.38	30.48	30.18	30.45	690700
2003-10-20	30.39	30.89	30.31	30.89	752600
2003-10-21	30.73	30.75	30.41	30.47	556600
2003-10-22	31.18	31.52	30.74	31.26	1621000
2003-10-23	31.18	31.26	30.73	31.25	500700
2003-10-24	30.95	31.25	30.95	31.23	476500
2003-10-27	31.16	31.28	31.02	31.06	612700
2003-10-28	31.00	31.45	31.00	31.45	837200
2003-10-29	31.23	31.88	31.18	31.72	1171900
2003-10-30	31.76	31.77	31.23	31.30	1265400
2003-10-31	31.44	31.65	31.31	31.38	815000
2003-11-03	31.32	31.62	31.27	31.44	565900
2003-11-04	31.35	31.36	30.67	30.68	1017400
2003-11-05	30.63	30.79	30.29	30.50	636500
2003-11-06	30.42	30.56	30.25	30.37	625200
2003-11-07	30.50	30.61	29.88	30.16	1379300
2003-11-10	30.21	30.38	29.96	30.28	604000
2003-11-11	30.16	30.55	30.16	30.34	410800
2003-11-12	30.34	30.63	30.28	30.49	702400
2003-11-13	30.38	30.79	30.38	30.78	597100
2003-11-14	30.61	31.02	30.61	30.86	670400
2003-11-17	30.90	31.14	30.84	30.96	1734300
2003-11-18	31.14	31.39	30.94	30.95	1299800
2003-11-19	30.88	31.27	30.84	31.21	900700
2003-11-20	30.93	31.22	30.72	30.72	619900
2003-11-21	30.72	30.98	30.55	30.94	542100
2003-11-24	30.94	31.31	30.89	31.28	778800
2003-11-25	31.37	31.80	31.31	31.78	744900
2003-11-26	31.82	32.03	31.82	31.91	633600
2003-11-28	31.91	32.09	31.84	32.09	228400
2003-12-01	32.09	32.25	31.93	32.15	543900
2003-12-02	32.16	32.18	31.92	31.97	538700
2003-12-03	32.03	32.24	31.81	31.82	424600
2003-12-04	31.86	31.94	31.69	31.86	508800
2003-12-05	31.86	32.03	31.77	31.88	508100
2003-12-08	31.81	32.33	31.81	32.29	593000
2003-12-09	32.29	32.29	31.92	31.94	679600
2003-12-10	31.95	32.31	31.95	32.12	493100
2003-12-11	32.25	32.36	32.02	32.32	633600
2003-12-12	32.27	33.09	32.12	33.00	2979000
2003-12-15	33.31	33.62	33.18	33.24	1888200
2003-12-16	33.27	33.40	33.09	33.17	1094000
2003-12-17	33.18	33.18	32.86	33.12	929100
2003-12-18	32.84	32.84	32.47	32.77	1067000
2003-12-19	32.83	32.84	32.42	32.68	1224800
2003-12-22	32.63	32.76	32.50	32.76	948000
2003-12-23	32.84	33.12	32.84	33.12	938500
2003-12-24	33.01	33.08	32.89	32.97	272600
2003-12-26	32.97	33.14	32.93	33.06	232400
2003-12-29	33.06	33.69	33.05	33.62	1246600
2003-12-30	33.62	33.82	33.62	33.78	876500
2003-12-31	33.71	33.83	33.46	33.52	594800
2004-01-02	33.52	33.82	33.52	33.60	668400
2004-01-05	33.78	33.80	33.16	33.42	705100
2004-01-06	33.35	33.42	33.13	33.28	449800
2004-01-07	33.11	33.23	32.89	33.14	613600
2004-01-08	32.94	33.18	32.92	33.12	475400
2004-01-09	33.12	33.12	32.85	32.93	419900
2004-01-12	32.84	32.85	32.60	32.61	656800
2004-01-13	32.71	32.84	32.59	32.79	593500
2004-01-14	32.93	33.22	32.81	33.15	630400
2004-01-15	33.06	33.14	32.88	32.91	836200
2004-01-16	32.87	32.91	32.56	32.56	872100
2004-01-20	32.66	32.87	32.57	32.85	674300
2004-01-21	33.01	33.77	32.97	33.57	956800
2004-01-22	33.65	34.03	33.65	33.80	780700
2004-01-23	33.80	33.82	33.30	33.34	671400
2004-01-26	33.34	33.42	32.91	32.95	643800
2004-01-27	32.95	33.10	32.93	32.94	586100
2004-01-28	32.89	33.50	32.89	33.39	1698700
2004-01-29	33.36	33.58	33.30	33.39	1367500
2004-01-30	33.23	33.50	33.14	33.27	814200
2004-02-02	33.27	33.34	33.10	33.11	877100
2004-02-03	32.97	33.23	32.77	33.12	1001200
2004-02-04	32.81	32.96	32.53	32.63	692200
2004-02-05	32.52	32.66	32.26	32.39	1101000
2004-02-06	32.37	33.30	32.36	33.27	1495700
2004-02-09	33.35	33.71	33.35	33.69	747100
2004-02-10	33.72	34.02	33.59	33.87	825800
2004-02-11	33.75	34.04	33.53	33.86	796800
2004-02-12	33.86	33.89	33.49	33.52	743900
2004-02-13	33.46	33.72	33.31	33.34	532100
2004-02-17	33.46	33.63	33.40	33.53	469600
2004-02-18	33.51	33.97	33.48	33.93	778700
2004-02-19	34.03	34.70	33.83	33.95	1241600
2004-02-20	34.20	34.29	33.74	33.82	1350800
2004-02-23	33.78	34.03	33.77	33.83	494700
2004-02-24	33.74	33.85	33.61	33.74	502000
2004-02-25	33.74	34.05	33.69	33.99	665700
2004-02-26	33.95	34.12	33.91	33.99	629200
2004-02-27	33.99	34.47	33.97	34.43	1583800
2004-03-01	34.63	34.66	34.25	34.40	716100
2004-03-02	34.42	34.66	34.25	34.25	888400
2004-03-03	34.25	34.48	34.16	34.26	1152200
2004-03-04	34.36	34.72	34.36	34.59	719600
2004-03-05	34.59	35.57	34.53	35.52	1126700
2004-03-08	35.44	35.76	35.40	35.52	1313900
2004-03-09	35.51	35.59	35.33	35.48	664700
2004-03-10	35.57	35.98	35.38	35.40	1022400
2004-03-11	35.40	35.55	34.97	34.98	689600
2004-03-12	34.98	35.42	34.94	35.21	821000
2004-03-15	35.29	35.38	35.07	35.31	758800
2004-03-16	35.34	35.67	35.31	35.51	1266800
2004-03-17	35.57	35.87	35.57	35.68	810600
2004-03-18	35.35	35.50	34.88	35.01	1771900
2004-03-19	35.01	35.08	34.77	34.79	590500
2004-03-22	34.83	34.97	34.30	34.44	539800
2004-03-23	34.46	34.74	34.36	34.38	685200
2004-03-24	34.37	34.48	34.25	34.33	475700
2004-03-25	34.35	34.43	34.25	34.35	615600
2004-03-26	34.39	34.61	34.37	34.54	542700
2004-03-29	34.55	34.87	34.44	34.78	540200
2004-03-30	34.81	35.05	34.64	35.05	448300
2004-03-31	35.05	35.08	34.88	35.01	471700
2004-04-01	34.97	35.38	34.96	35.31	398200
2004-04-02	35.38	35.38	35.00	35.16	460000
2004-04-05	35.25	35.28	35.00	35.26	497200
2004-04-06	35.14	35.33	35.10	35.33	377800
2004-04-07	35.24	35.24	34.80	34.84	443600
2004-04-08	34.85	35.05	34.57	34.63	400900
2004-04-12	34.90	34.90	33.74	34.00	807200
2004-04-13	33.95	33.96	32.97	33.40	922700
2004-04-14	33.31	33.37	32.85	33.23	619000
2004-04-15	33.48	33.62	32.97	33.07	883100
2004-04-16	33.40	33.59	33.14	33.51	887700
2004-04-19	33.51	33.51	33.31	33.40	702500
2004-04-20	33.40	33.62	33.27	33.27	778300
2004-04-21	33.27	33.29	32.99	32.99	1384000
2004-04-22	33.00	33.47	32.80	33.32	993000
2004-04-23	33.29	33.40	33.14	33.34	674500
2004-04-26	33.35	33.60	33.32	33.55	633500
2004-04-27	33.63	33.70	33.28	33.40	545000
2004-04-28	33.40	33.57	33.15	33.34	718500
2004-04-29	33.42	33.53	32.88	33.03	823300
2004-04-30	33.12	33.32	33.06	33.20	621500
2004-05-03	33.18	33.58	33.03	33.45	534200
2004-05-04	33.45	33.74	33.23	33.44	572800
2004-05-05	33.57	33.77	33.47	33.63	529200
2004-05-06	33.64	34.03	33.31	33.79	808200
2004-05-07	33.59	33.65	33.00	33.23	1155000
2004-05-10	33.18	33.18	32.32	32.49	1124000
2004-05-11	32.76	32.80	32.33	32.54	660100
2004-05-12	32.53	32.72	32.23	32.61	624700
2004-05-13	32.59	32.89	32.43	32.83	583900
2004-05-14	32.80	33.35	32.80	33.18	442000
2004-05-17	33.04	33.12	32.73	32.80	477500
2004-05-18	32.93	33.11	32.72	32.72	366900
2004-05-19	32.93	33.16	32.68	32.76	554100
2004-05-20	32.76	32.97	32.72	32.78	534400
2004-05-21	32.87	32.92	32.65	32.80	342000
2004-05-24	32.97	33.14	32.85	33.12	331600
2004-05-25	33.12	33.57	32.88	33.51	487900
2004-05-26	33.35	33.91	33.26	33.59	752100
2004-05-27	33.80	34.10	33.77	34.03	1008800
2004-05-28	34.12	34.25	34.03	34.21	636300
2004-06-01	34.21	34.21	33.97	34.01	457300
2004-06-02	34.06	34.25	33.86	34.09	415100
2004-06-03	34.09	34.09	33.70	33.77	477700
2004-06-04	33.81	33.94	33.62	33.74	428100
2004-06-07	33.74	34.14	33.74	34.14	345100
2004-06-08	34.09	34.14	33.91	34.13	515900
2004-06-09	34.13	34.20	33.86	33.94	429400
2004-06-10	33.90	34.19	33.90	34.14	581700
2004-06-14	34.15	34.15	33.91	34.03	455600
2004-06-15	34.20	34.45	33.98	34.03	633900
2004-06-16	34.16	34.43	34.12	34.39	965200
2004-06-17	34.09	34.33	33.95	34.16	2160600
2004-06-18	34.17	34.56	34.17	34.43	1086200
2004-06-21	34.53	34.70	34.43	34.60	572100
2004-06-22	34.54	34.77	34.45	34.57	548000
2004-06-23	34.61	34.66	34.43	34.61	489700
2004-06-24	34.52	34.71	34.49	34.49	354800
2004-06-25	34.59	34.59	34.25	34.34	375300
2004-06-28	34.51	34.88	34.43	34.55	447800
2004-06-29	34.61	34.64	34.12	34.18	486600
2004-06-30	34.20	34.54	33.79	34.49	602500
2004-07-01	34.40	34.52	34.03	34.31	583700
2004-07-02	34.33	34.73	34.33	34.73	459600
2004-07-06	34.71	34.88	34.65	34.71	950900
2004-07-07	34.46	34.83	34.26	34.64	752000
2004-07-08	34.64	34.64	34.37	34.43	973600
2004-07-09	34.43	34.54	34.37	34.46	630600
2004-07-12	34.46	34.53	34.37	34.42	583600
2004-07-13	34.41	34.51	34.31	34.35	463100
2004-07-14	34.35	34.57	34.23	34.48	448300
2004-07-15	34.48	34.77	34.37	34.69	492300
2004-07-16	34.88	35.07	34.81	35.00	499000
2004-07-19	34.94	35.29	34.92	35.12	436200
2004-07-20	35.18	35.31	35.00	35.05	641500
2004-07-21	35.27	35.27	34.51	34.51	554300
2004-07-22	34.52	34.59	33.99	34.09	601400
2004-07-23	34.09	34.16	33.85	33.97	547500
2004-07-26	34.00	34.14	33.63	33.78	677800
2004-07-27	33.91	33.98	33.45	33.63	467500
2004-07-28	33.63	33.82	33.51	33.65	738600
2004-07-29	33.74	34.09	33.68	33.78	596400
2004-07-30	33.79	34.18	33.79	34.18	656200
2004-08-02	34.18	34.36	34.02	34.28	549400
2004-08-03	34.29	34.43	34.14	34.30	1039300
2004-08-04	34.30	34.52	34.08	34.42	444500
2004-08-05	34.42	34.48	33.97	34.06	451400
2004-08-06	34.06	34.47	34.01	34.07	1426900
2004-08-09	34.08	34.37	33.99	34.23	575200
2004-08-10	34.33	34.36	34.04	34.14	376000
2004-08-11	34.14	34.14	33.80	33.88	900300
2004-08-12	33.95	33.95	33.65	33.66	618500
2004-08-13	33.74	33.74	33.51	33.66	506000
2004-08-16	33.72	33.96	33.70	33.92	444400
2004-08-17	34.03	34.08	33.90	34.00	419600
2004-08-18	34.02	34.42	34.02	34.42	477800
2004-08-19	34.42	34.42	34.12	34.16	425000
2004-08-20	34.16	34.23	34.00	34.09	433300
2004-08-23	33.99	34.20	33.97	34.10	419200
2004-08-24	34.25	34.54	34.12	34.49	747300
2004-08-25	34.57	34.82	34.52	34.79	427200
2004-08-26	34.80	34.86	34.49	34.67	475400
2004-08-27	34.79	34.79	34.58	34.73	518500
2004-08-30	34.69	34.82	34.60	34.72	435500
2004-08-31	34.74	35.16	34.72	35.16	588400
2004-09-01	35.24	35.31	34.98	35.23	540000
2004-09-02	35.27	35.32	35.14	35.29	268800
2004-09-03	35.30	35.37	35.05	35.11	429500
2004-09-07	35.29	35.43	35.20	35.43	423200
2004-09-08	35.48	35.48	34.93	34.97	659900
2004-09-09	35.05	35.18	34.70	34.77	574100
2004-09-10	34.88	35.00	34.65	34.97	437300
2004-09-13	35.04	35.06	34.86	35.06	536500
2004-09-14	35.17	35.18	34.73	34.82	698800
2004-09-15	34.91	35.00	34.55	34.65	405300
2004-09-16	34.82	35.18	34.77	35.11	625000
2004-09-17	35.14	35.15	34.98	35.00	941000
2004-09-20	34.90	35.07	34.89	35.02	336200
2004-09-21	35.08	35.17	34.98	35.11	470300
2004-09-22	35.09	35.11	34.83	35.00	412300
2004-09-23	35.04	35.08	34.74	34.74	404200
2004-09-24	35.27	35.61	35.01	35.26	951000
2004-09-27	35.26	35.44	35.08	35.35	471200
2004-09-28	35.46	35.74	35.45	35.61	582600
2004-09-29	35.61	35.74	35.35	35.72	482200
2004-09-30	35.75	35.91	35.57	35.90	668700
2004-10-01	35.92	35.92	35.75	35.85	603200
2004-10-04	35.99	36.14	35.80	35.95	490200
2004-10-05	36.02	36.03	35.91	35.95	487500
2004-10-06	35.99	36.18	35.84	36.16	453500
2004-10-07	36.03	36.16	35.67	35.70	529700
2004-10-08	35.78	35.96	35.74	35.93	301800
2004-10-11	35.93	36.03	35.75	35.82	243400
2004-10-12	35.89	36.28	35.82	36.15	501200
2004-10-13	36.26	36.37	35.45	35.60	472800
2004-10-14	35.74	35.74	35.48	35.68	367400
2004-10-15	35.88	36.06	35.71	35.85	678200
2004-10-18	36.02	36.06	35.43	35.46	489100
2004-10-19	35.63	35.77	35.26	35.40	390500
2004-10-20	35.49	35.56	35.31	35.53	554600
2004-10-21	35.58	35.91	35.40	35.78	562300
2004-10-22	35.92	35.94	35.60	35.68	397900
2004-10-25	35.83	35.95	35.61	35.81	560800
2004-10-26	35.93	36.25	35.74	36.25	693700
2004-10-27	36.20	36.20	35.77	35.81	631700
2004-10-28	35.82	35.93	35.49	35.79	639700
2004-10-29	35.87	36.96	35.82	36.34	617600
2004-11-01	36.40	36.67	36.36	36.66	649200
2004-11-02	36.67	36.72	36.22	36.25	647200
2004-11-03	36.59	37.05	36.59	37.05	707200
2004-11-04	37.22	37.80	37.13	37.77	632200
2004-11-05	37.10	37.67	36.14	36.96	1309200
2004-11-08	37.16	37.43	37.05	37.39	399500
2004-11-09	37.39	37.43	36.81	37.05	826900
2004-11-10	37.13	37.38	36.88	37.19	480700
2004-11-11	37.22	37.41	36.93	37.41	640900
2004-11-12	37.31	38.08	37.27	38.05	645800
2004-11-15	37.99	38.08	37.66	37.93	494600
2004-11-16	37.93	38.00	37.69	37.74	426700
2004-11-17	38.25	38.29	37.06	37.78	753900
2004-11-18	38.15	38.25	37.94	38.10	419100
2004-11-19	38.25	38.25	37.45	37.75	540900
2004-11-22	37.67	38.00	37.67	37.77	1246200
2004-11-23	37.78	38.03	37.61	38.03	1349600
2004-11-24	38.59	38.71	38.41	38.48	999100
2004-11-26	38.33	38.65	38.28	38.54	144600
2004-11-29	38.55	38.60	37.72	37.72	580900
2004-11-30	37.85	37.85	37.31	37.34	532100
2004-12-01	37.52	37.59	36.67	36.70	1222200
2004-12-02	36.71	36.83	36.34	36.59	956300
2004-12-03	36.68	37.06	36.67	36.98	978300
2004-12-06	36.92	37.39	36.75	37.31	547900
2004-12-07	37.52	37.55	37.17	37.36	888800
2004-12-08	37.52	37.53	37.08	37.17	575200
2004-12-09	37.23	37.36	36.94	37.13	525000
2004-12-10	37.69	37.69	36.80	37.04	582700
2004-12-13	37.31	37.58	37.28	37.54	719800
2004-12-14	37.64	37.68	37.27	37.41	726800
2004-12-15	37.51	38.08	37.44	38.07	951200
2004-12-16	37.84	37.85	37.48	37.57	1132200
2004-12-17	36.59	37.17	36.52	37.17	2071200
2004-12-20	37.44	37.44	36.80	36.84	646000
2004-12-21	37.14	37.14	36.72	37.01	652800
2004-12-22	37.01	37.21	36.73	36.80	625900
2004-12-23	36.93	37.00	36.63	36.72	518700
2004-12-27	36.79	36.79	36.22	36.24	502700
2004-12-28	36.16	36.27	35.96	36.20	431200
2004-12-29	36.35	36.55	36.24	36.53	455500
2004-12-30	36.57	36.77	36.42	36.69	377200
2004-12-31	36.81	36.93	36.63	36.70	384500
2005-01-03	36.87	36.97	36.31	36.38	793500
2005-01-04	36.59	36.65	36.35	36.37	608400
2005-01-05	36.51	36.54	36.08	36.16	739900
2005-01-06	36.20	36.45	36.14	36.31	585300
2005-01-07	36.57	36.75	36.14	36.34	511700
2005-01-10	36.46	36.69	36.31	36.60	538200
2005-01-11	36.66	36.66	36.25	36.37	474600
2005-01-12	36.54	36.54	36.09	36.30	379700
2005-01-13	36.43	36.71	36.37	36.47	725500
2005-01-14	36.50	36.84	36.29	36.81	703700
2005-01-18	36.87	37.24	36.76	37.22	867500
2005-01-19	37.35	37.44	37.05	37.09	404100
2005-01-20	37.10	37.14	36.82	37.01	457300
2005-01-21	37.17	37.20	36.65	36.69	344400
2005-01-24	36.87	36.87	36.47	36.59	733000
2005-01-25	36.80	36.89	36.25	36.39	669900
2005-01-26	36.59	36.80	36.47	36.74	568600
2005-01-27	36.82	37.07	36.76	36.92	387600
2005-01-28	37.01	37.01	36.43	36.67	687300
2005-01-31	36.88	37.28	36.80	37.28	514500
2005-02-01	37.38	37.48	37.24	37.39	528400
2005-02-02	37.49	37.62	37.20	37.41	467100
2005-02-03	37.41	37.52	37.21	37.44	324300
2005-02-04	37.61	37.96	37.42	37.96	565300
2005-02-07	37.96	38.02	37.80	37.98	417000
2005-02-08	37.98	38.09	37.91	38.09	344000
2005-02-09	38.08	38.23	37.96	38.05	493800
2005-02-10	38.25	38.25	37.93	38.08	407400
2005-02-11	38.08	38.14	37.73	38.14	567500
2005-02-14	38.15	38.29	38.02	38.04	588400
2005-02-15	38.12	38.19	37.91	37.98	559200
2005-02-16	37.95	38.27	37.75	38.27	343900
2005-02-17	38.27	38.33	38.00	38.04	529500
2005-02-18	38.09	38.09	37.63	37.64	484500
2005-02-22	37.68	37.68	36.77	36.77	819500
2005-02-23	36.93	37.25	36.86	36.92	878600
2005-02-24	36.97	37.01	36.60	36.96	806200
2005-02-25	36.99	37.63	36.78	37.35	994300
2005-02-28	37.51	37.65	37.17	37.62	1015300
2005-03-01	37.69	38.25	37.66	38.25	1071000
2005-03-02	38.25	38.46	38.20	38.42	980600
2005-03-03	38.49	38.61	38.34	38.54	652300
2005-03-04	38.67	39.09	38.59	38.96	575400
2005-03-07	39.09	39.51	38.98	39.45	806200
2005-03-08	39.28	39.32	38.99	39.14	497000
2005-03-09	39.14	39.14	38.56	38.68	651200
2005-03-10	38.88	39.39	38.76	39.39	898300
2005-03-11	39.39	39.82	38.91	39.05	654700
2005-03-14	39.10	39.78	39.09	39.70	630100
2005-03-15	39.87	39.98	39.38	39.46	634300
2005-03-16	39.47	39.82	39.11	39.33	1049500
2005-03-17	39.10	39.14	38.58	38.84	660600
2005-03-18	38.85	38.88	38.33	38.66	655300
2005-03-21	38.75	38.82	38.36	38.57	403400
2005-03-22	38.57	38.62	37.69	37.78	683200
2005-03-23	37.61	37.90	36.90	37.84	986500
2005-03-24	37.79	38.28	37.78	37.99	482700
2005-03-28	38.09	38.32	37.98	38.14	427300
2005-03-29	38.18	38.27	37.85	37.96	964400
2005-03-30	37.96	38.50	37.96	38.50	656000
2005-03-31	38.50	38.82	38.50	38.70	651100
2005-04-01	38.98	39.08	38.44	38.68	560100
2005-04-04	38.54	38.95	38.30	38.94	554000
2005-04-05	39.01	39.21	38.88	39.00	562600
2005-04-06	39.14	39.31	38.98	39.09	464500
2005-04-07	39.00	39.32	38.84	39.15	422800
2005-04-08	39.10	39.25	38.95	39.06	509000
2005-04-11	39.06	39.31	38.99	39.18	527700
2005-04-12	39.18	39.43	38.93	39.30	685300
2005-04-13	39.30	39.46	39.12	39.35	756000
2005-04-14	39.35	39.36	38.83	38.90	635000
2005-04-15	38.94	38.95	38.19	38.22	751000
2005-04-18	38.19	38.47	37.82	38.39	810500
2005-04-19	38.39	38.48	38.08	38.48	714400
2005-04-20	38.40	38.40	37.78	37.79	824400
2005-04-21	37.96	38.33	37.79	38.20	710200
2005-04-22	38.08	38.63	37.95	38.57	1114000
2005-04-25	38.64	39.22	38.64	38.93	898400
2005-04-26	38.83	38.98	38.56	38.57	490900
2005-04-27	38.54	39.39	38.30	39.14	760200
2005-04-28	38.80	39.05	38.40	38.65	783300
2005-04-29	38.68	39.18	38.57	39.10	709900
2005-05-02	39.18	39.47	39.09	39.34	587900
2005-05-03	39.20	39.45	39.02	39.16	648900
2005-05-04	39.22	39.31	38.93	39.13	720900
2005-05-05	39.10	39.36	38.95	39.22	592000
2005-05-06	39.22	39.47	39.09	39.37	462800
2005-05-09	39.45	39.81	39.00	39.81	542500
2005-05-10	39.81	39.81	39.36	39.56	501200
2005-05-11	39.48	39.65	39.23	39.48	349400
2005-05-12	39.45	39.63	39.21	39.37	661200
2005-05-13	39.41	39.45	38.09	38.64	841200
2005-05-16	38.64	39.45	38.42	39.39	787600
2005-05-17	39.22	39.54	39.13	39.42	562000
2005-05-18	39.56	39.56	39.21	39.21	708700
2005-05-19	39.22	39.42	39.15	39.31	467100
2005-05-20	39.35	39.46	39.14	39.46	446700
2005-05-23	39.50	39.52	39.14	39.45	485800
2005-05-24	39.46	39.49	39.17	39.41	545200
2005-05-25	39.27	39.56	39.10	39.45	542800
2005-05-26	39.52	39.73	39.42	39.71	423300
2005-05-27	39.65	39.99	39.57	39.96	289600
2005-05-31	39.85	40.59	39.76	40.45	909100
2005-06-01	40.40	41.03	40.37	40.67	862800
2005-06-02	40.29	40.44	40.07	40.26	818300
2005-06-03	40.13	40.36	39.97	40.22	583700
2005-06-06	40.09	40.27	40.00	40.22	412400
2005-06-07	40.30	40.70	40.22	40.25	397800
2005-06-08	40.30	40.59	40.23	40.41	346900
2005-06-09	40.35	40.41	40.12	40.37	534700
2005-06-10	40.37	40.51	40.25	40.42	439000
2005-06-13	40.31	40.74	40.18	40.54	506100
2005-06-14	40.48	40.84	40.48	40.70	472800
2005-06-15	40.70	40.76	40.33	40.45	480700
2005-06-16	40.03	40.05	39.66	39.96	517700
2005-06-17	39.99	40.18	39.86	40.06	860800
2005-06-20	40.00	40.09	39.81	40.00	585900
2005-06-21	39.96	40.06	39.71	39.84	691800
2005-06-22	40.02	40.06	39.84	39.90	595700
2005-06-23	39.87	40.00	39.75	39.90	578700
2005-06-24	39.82	40.11	39.38	39.45	596200
2005-06-27	39.36	39.71	39.27	39.61	399000
2005-06-28	39.52	39.84	39.51	39.84	893600
2005-06-29	39.73	40.06	39.58	39.83	393300
2005-06-30	39.76	40.19	39.70	39.79	546500
2005-07-01	39.87	40.10	39.78	40.05	432700
2005-07-05	39.99	40.52	39.92	40.37	454300
2005-07-06	40.37	40.60	40.29	40.42	919700
2005-07-07	40.01	40.62	39.69	40.59	493300
2005-07-08	40.59	40.94	40.42	40.93	428000
2005-07-11	40.93	41.03	40.66	40.82	404400
2005-07-12	40.83	40.94	40.54	40.70	397100
2005-07-13	40.67	40.74	40.53	40.68	599300
2005-07-14	40.88	40.96	40.19	40.31	629200
2005-07-15	40.42	40.70	40.32	40.57	761000
2005-07-18	40.66	40.71	40.43	40.44	337300
2005-07-19	40.53	40.66	40.42	40.47	355600
2005-07-20	40.50	40.69	40.30	40.54	529800
2005-07-21	40.44	40.59	39.94	40.11	488600
2005-07-22	40.18	40.49	40.12	40.49	399500
2005-07-25	40.43	40.72	40.31	40.40	382900
2005-07-26	40.45	40.50	40.14	40.25	459000
2005-07-27	40.29	40.46	40.19	40.25	437600
2005-07-28	40.31	40.64	40.12	40.63	606500
2005-07-29	40.42	40.50	39.96	39.99	1062100
2005-08-01	39.96	40.10	39.45	39.47	710000
2005-08-02	39.56	39.82	39.50	39.61	666900
2005-08-03	39.61	40.32	39.52	40.04	997800
2005-08-04	40.05	40.10	39.56	39.73	482300
2005-08-05	39.73	39.74	38.94	39.13	577100
2005-08-08	38.97	39.26	38.15	38.25	1070000
2005-08-09	39.06	39.06	38.31	38.59	919600
2005-08-10	38.88	39.12	38.29	38.53	508200
2005-08-11	38.59	38.80	38.39	38.79	609700
2005-08-12	38.78	38.99	38.48	38.73	381100
2005-08-15	38.73	38.93	38.55	38.70	406800
2005-08-16	38.78	38.80	37.98	38.01	452000
2005-08-17	37.78	38.18	37.53	37.96	640600
2005-08-18	38.03	38.38	37.94	38.29	749000
2005-08-19	38.36	38.53	38.26	38.29	382900
2005-08-22	38.27	38.68	38.23	38.67	479100
2005-08-23	38.67	38.92	38.65	38.83	426100
2005-08-24	38.80	39.05	38.56	38.63	465500
2005-08-25	38.63	38.79	38.54	38.78	460300
2005-08-26	38.77	38.89	38.63	38.68	503500
2005-08-29	38.47	38.91	38.32	38.88	413200
2005-08-30	38.79	38.97	38.32	38.67	378600
2005-08-31	38.60	38.95	38.53	38.94	832600
2005-09-01	38.85	39.73	38.81	39.59	912900
2005-09-02	39.59	39.75	39.20	39.33	397100
2005-09-06	39.39	39.88	39.39	39.79	508800
2005-09-07	39.76	39.85	39.54	39.66	567800
2005-09-08	39.65	39.65	39.28	39.35	582600
2005-09-09	39.33	39.95	39.33	39.73	570800
2005-09-12	39.68	39.90	39.56	39.75	493600
2005-09-13	39.82	39.93	39.53	39.55	652600
2005-09-14	39.62	39.72	39.31	39.50	639500
2005-09-15	39.18	39.37	39.10	39.21	589100
2005-09-16	39.32	39.44	39.10	39.35	1260200
2005-09-19	39.22	39.45	38.87	38.97	622400
2005-09-20	38.99	39.21	38.48	38.71	790200
2005-09-21	38.63	38.85	38.21	38.32	764300
2005-09-22	38.29	38.54	37.97	38.27	779600
2005-09-23	38.29	38.45	38.12	38.42	781200
2005-09-26	38.56	38.68	38.39	38.44	706800
2005-09-27	38.53	38.88	38.42	38.67	888900
2005-09-28	38.71	38.98	38.43	38.77	844900
2005-09-29	38.72	39.22	38.54	39.07	948900
2005-09-30	39.16	39.32	38.79	39.02	903400
2005-10-03	39.05	39.69	39.04	39.56	737800
2005-10-04	39.56	39.68	39.06	39.08	564200
2005-10-05	39.05	39.30	38.15	38.16	882000
2005-10-06	38.16	38.40	37.26	37.79	818000
2005-10-07	37.87	38.27	37.73	37.93	517600
2005-10-10	37.87	37.88	37.23	37.34	433300
2005-10-11	37.39	37.60	36.99	36.99	485500
2005-10-12	36.99	37.34	36.42	36.64	520200
2005-10-13	36.42	36.59	35.92	36.20	772400
2005-10-14	36.46	36.58	35.91	36.42	680800
2005-10-17	36.45	36.99	36.36	36.48	841900
2005-10-18	36.48	36.48	35.93	36.09	897400
2005-10-19	36.05	36.15	35.22	36.15	1234400
2005-10-20	36.05	36.14	35.42	35.61	846900
2005-10-21	35.61	35.87	35.45	35.57	860300
2005-10-24	35.58	36.24	35.57	36.15	614500
2005-10-25	36.05	36.50	35.94	36.40	569800
2005-10-26	36.24	36.54	35.89	36.04	639400
2005-10-27	36.14	36.30	35.66	35.71	516600
2005-10-28	35.75	36.37	35.63	36.37	447200
2005-10-31	36.54	36.94	36.45	36.76	742300
2005-11-01	36.71	36.80	36.31	36.38	817000
2005-11-02	36.48	36.71	36.14	36.71	743000
2005-11-03	36.81	37.00	36.20	36.41	984900
2005-11-04	36.81	36.99	36.17	36.35	731300
2005-11-07	36.37	36.46	35.91	36.13	763500
2005-11-08	36.03	36.47	35.83	36.33	629700
2005-11-09	36.30	37.22	36.13	36.99	931400
2005-11-10	36.96	37.10	36.31	37.06	702200
2005-11-11	37.06	37.06	36.63	36.93	672400
2005-11-14	36.77	36.94	36.42	36.50	510000
2005-11-15	36.45	36.72	36.33	36.60	491100
2005-11-16	36.60	36.94	36.59	36.73	597500
2005-11-17	36.73	37.08	36.71	36.96	792400
2005-11-18	37.27	37.28	36.59	37.05	906300
2005-11-21	36.96	37.25	36.96	37.18	282800
2005-11-22	37.01	37.32	36.83	37.28	429500
2005-11-23	37.22	37.75	37.17	37.59	440800
2005-11-25	37.52	37.81	37.50	37.72	111900
2005-11-28	37.72	37.79	37.44	37.55	318300
2005-11-29	37.69	37.98	37.46	37.54	710100
2005-11-30	37.45	37.61	37.10	37.13	647800
2005-12-01	37.22	37.74	37.21	37.45	756000
2005-12-02	37.31	37.32	37.09	37.21	450100
2005-12-05	37.21	37.34	36.84	37.21	569400
2005-12-06	37.31	37.39	36.88	36.92	636800
2005-12-07	36.92	37.12	36.64	36.77	530100
2005-12-08	36.77	37.16	36.64	36.94	532900
2005-12-09	36.88	37.35	36.88	37.27	412600
2005-12-12	37.30	37.39	36.81	36.97	396800
2005-12-13	36.90	37.28	36.90	37.19	679400
2005-12-14	37.26	37.70	37.23	37.69	691600
2005-12-15	37.25	37.66	37.05	37.48	696300
2005-12-16	37.67	37.78	37.52	37.61	948700
2005-12-19	37.54	37.59	37.11	37.16	483700
2005-12-20	37.22	37.35	37.16	37.28	434000
2005-12-21	37.39	37.52	36.94	37.01	390000
2005-12-22	37.17	37.35	36.95	37.14	346100
2005-12-23	37.07	37.37	37.07	37.11	252300
2005-12-27	37.11	37.36	37.03	37.15	341400
2005-12-28	37.22	37.34	36.80	37.00	367200
2005-12-29	37.00	37.23	36.85	36.90	458900
2005-12-30	36.69	36.82	36.56	36.75	519500
2006-01-03	36.77	37.22	36.44	37.20	621400
2006-01-04	37.14	37.19	36.47	37.11	798100
2006-01-05	36.94	37.18	36.72	36.79	383500
2006-01-06	37.00	37.19	36.81	37.18	407300
2006-01-09	37.11	37.18	36.77	37.15	548200
2006-01-10	36.93	37.08	36.77	37.07	449400
2006-01-11	37.10	37.16	36.82	37.08	587600
2006-01-12	36.97	37.44	36.86	37.13	1039600
2006-01-13	37.13	37.35	37.01	37.32	542700
2006-01-17	37.26	37.63	37.19	37.51	790900
2006-01-18	37.44	37.58	37.22	37.42	752200
2006-01-19	37.43	37.52	37.20	37.32	544200
2006-01-20	37.20	37.38	36.80	36.90	572700
2006-01-23	36.80	37.06	36.63	36.80	396200
2006-01-24	36.80	37.44	36.76	37.39	1009100
2006-01-25	37.39	37.48	36.11	36.38	1231900
2006-01-26	36.50	36.67	36.08	36.22	686700
2006-01-27	36.23	36.67	36.12	36.14	573200
2006-01-30	36.08	36.15	35.91	35.96	529600
2006-01-31	35.88	36.11	35.80	35.91	564700
2006-02-01	35.91	36.17	35.90	36.02	774400
2006-02-02	35.91	35.98	35.34	35.51	828700
2006-02-03	35.31	35.48	35.03	35.03	672900
2006-02-06	34.97	35.77	34.94	35.76	999400
2006-02-07	35.69	35.87	35.60	35.82	746300
2006-02-08	35.81	35.86	35.57	35.77	1141600
2006-02-09	35.75	36.03	35.69	35.73	692400
2006-02-10	35.72	35.92	35.69	35.78	917800
2006-02-13	35.74	35.97	35.66	35.93	450700
2006-02-14	35.93	35.96	35.57	35.90	659100
2006-02-15	35.86	36.02	35.61	35.72	767200
2006-02-16	35.74	36.31	35.69	36.29	532600
2006-02-17	36.29	36.60	36.14	36.48	977100
2006-02-21	36.57	36.88	36.37	36.46	843000
2006-02-22	36.54	36.82	36.51	36.78	617000
2006-02-23	36.70	36.97	36.52	36.92	771300
2006-02-24	36.84	36.96	36.76	36.95	671000
2006-02-27	37.05	37.27	36.85	37.25	762700
2006-02-28	37.18	37.24	36.65	36.84	888600
2006-03-01	36.80	36.88	36.47	36.65	548300
2006-03-02	36.29	36.64	36.14	36.61	679900
2006-03-03	36.46	36.63	36.23	36.57	671900
2006-03-06	36.57	36.57	35.93	36.17	1829800
2006-03-07	36.17	36.71	35.85	36.02	524700
2006-03-08	35.93	36.30	35.61	35.95	687000
2006-03-09	35.91	36.05	35.71	35.77	1077100
2006-03-10	35.99	36.10	35.76	35.92	842900
2006-03-13	35.91	36.32	35.81	36.22	665900
2006-03-14	36.18	36.41	36.03	36.39	613500
2006-03-15	36.33	36.78	36.31	36.75	730700
2006-03-16	36.35	36.60	36.21	36.35	1012100
2006-03-17	36.50	36.53	36.30	36.49	774400
2006-03-20	36.48	36.49	35.81	35.95	581000
2006-03-21	35.97	35.97	35.64	35.70	521100
2006-03-22	35.72	35.86	35.57	35.80	453300
2006-03-23	35.69	35.80	35.52	35.65	583600
2006-03-24	35.57	35.61	35.16	35.21	1087200
2006-03-27	35.14	35.23	34.85	34.88	749400
2006-03-28	34.88	34.99	34.56	34.75	907300
2006-03-29	34.87	35.05	34.63	34.98	852700
2006-03-30	34.90	35.02	34.37	34.64	715300
2006-03-31	34.64	34.81	34.03	34.11	1099300
2006-04-03	34.46	35.00	34.35	34.73	1081900
2006-04-04	34.80	35.08	34.38	35.02	744300
2006-04-05	34.94	35.41	34.82	35.40	769600
2006-04-06	35.35	35.35	34.83	35.17	862600
2006-04-07	35.17	35.17	34.26	34.47	923100
2006-04-10	34.64	34.64	34.03	34.08	686300
2006-04-11	34.20	34.29	33.52	33.70	983800
2006-04-12	33.79	33.98	33.54	33.97	835200
2006-04-13	33.97	34.01	33.62	33.75	513100
2006-04-17	33.82	33.98	33.68	33.80	886900
2006-04-18	33.80	33.99	33.32	33.94	1559500
2006-04-19	33.94	34.10	33.41	33.80	1075300
2006-04-20	33.79	34.21	33.67	34.21	1032900
2006-04-21	34.40	34.62	34.26	34.48	974400
2006-04-24	34.50	34.90	34.33	34.84	809400
2006-04-25	34.76	34.79	34.11	34.27	830100
2006-04-26	34.27	34.53	33.91	34.17	687800
2006-04-27	34.17	35.05	33.82	34.92	1101300
2006-04-28	34.88	34.88	34.53	34.70	628900
2006-05-01	34.79	34.88	34.07	34.15	900100
2006-05-02	34.37	34.51	34.27	34.48	535700
2006-05-03	34.48	34.57	34.14	34.34	496200
2006-05-04	34.33	34.60	34.31	34.51	379100
2006-05-05	34.71	34.90	34.34	34.77	597300
2006-05-08	34.77	34.98	34.70	34.89	553500
2006-05-09	34.98	34.98	34.34	34.39	852200
2006-05-10	34.46	34.75	34.42	34.55	696000
2006-05-11	34.52	34.59	34.03	34.33	704500
2006-05-12	34.33	34.42	33.77	33.78	548300
2006-05-15	33.82	34.29	33.75	34.02	734500
2006-05-16	34.06	34.16	33.63	33.68	438900
2006-05-17	33.52	33.81	32.99	33.18	747100
2006-05-18	33.18	33.63	33.09	33.31	631500
2006-05-19	33.48	33.81	33.09	33.68	1012000
2006-05-22	33.68	34.32	33.54	34.19	1124900
2006-05-23	34.19	34.32	33.51	33.55	703100
2006-05-24	33.55	33.88	33.18	33.81	818800
2006-05-25	34.06	34.25	33.80	34.24	630700
2006-05-26	34.37	34.39	34.14	34.38	535500
2006-05-30	34.20	34.31	33.87	33.91	737200
2006-05-31	33.94	34.65	33.94	34.39	768000
2006-06-01	34.37	34.63	34.25	34.62	728800
2006-06-02	34.71	34.96	34.50	34.87	642300
2006-06-05	34.87	34.94	34.54	34.59	551500
2006-06-06	34.71	34.71	33.97	34.32	712000
2006-06-07	34.41	34.94	34.36	34.63	789200
2006-06-08	34.73	35.17	34.59	35.01	892900
2006-06-09	34.93	35.29	34.88	35.23	992600
2006-06-12	35.31	35.66	35.17	35.47	718200
2006-06-13	35.52	35.59	35.14	35.17	988500
2006-06-14	35.17	35.24	34.83	35.01	879400
2006-06-15	34.57	34.85	34.33	34.61	950800
2006-06-16	34.54	34.90	34.50	34.67	609400
2006-06-19	34.74	34.75	34.08	34.23	734800
2006-06-20	34.25	34.30	33.99	34.20	841300
2006-06-21	34.08	34.31	33.92	33.97	935000
2006-06-22	33.94	33.94	33.69	33.84	1002200
2006-06-23	33.84	33.97	33.61	33.75	812100
2006-06-26	33.75	33.99	33.71	33.88	618300
2006-06-27	33.92	34.04	33.72	33.83	581000
2006-06-28	33.93	34.03	33.74	33.98	535800
2006-06-29	34.20	34.63	34.03	34.54	831500
2006-06-30	34.57	34.69	34.33	34.66	903400
2006-07-03	34.66	34.87	34.54	34.85	321100
2006-07-05	34.61	34.83	34.58	34.69	553200
2006-07-06	34.76	34.77	34.54	34.72	361400
2006-07-07	34.72	35.23	34.59	35.04	650900
2006-07-10	35.21	35.37	34.97	35.29	465300
2006-07-11	35.32	35.50	35.23	35.45	380600
2006-07-12	35.52	35.52	35.11	35.23	642700
2006-07-13	35.23	35.61	35.23	35.42	991200
2006-07-14	35.35	35.51	35.05	35.17	464800
2006-07-17	35.20	35.62	35.17	35.31	598000
2006-07-18	35.48	35.48	35.11	35.30	738500
2006-07-19	35.47	35.81	35.34	35.54	806300
2006-07-20	35.48	35.97	35.45	35.83	630600
2006-07-21	36.03	36.37	35.80	36.28	754000
2006-07-24	36.27	36.54	36.25	36.29	834700
2006-07-25	36.32	36.66	36.21	36.60	642600
2006-07-26	36.59	36.78	36.43	36.77	895500
2006-07-27	36.92	37.12	36.20	36.25	1200300
2006-07-28	35.74	36.25	35.59	35.86	1828700
2006-07-31	35.91	36.27	35.86	36.01	1336200
2006-08-01	36.02	36.15	35.74	36.14	1189800
2006-08-02	36.14	36.37	35.88	36.00	889400
2006-08-03	36.00	36.13	35.45	35.51	524600
2006-08-04	35.76	35.92	35.45	35.81	671600
2006-08-07	35.70	35.84	35.02	35.11	456600
2006-08-08	35.17	35.54	35.14	35.35	649800
2006-08-09	35.55	35.66	35.34	35.37	555400
2006-08-10	35.40	35.45	35.09	35.35	531900
2006-08-11	35.25	35.27	35.10	35.11	264700
2006-08-14	35.40	35.40	35.03	35.09	799400
2006-08-15	35.23	35.23	34.88	35.03	862200
2006-08-16	35.21	35.21	34.71	34.77	604900
2006-08-17	34.72	34.80	34.41	34.65	529500
2006-08-18	34.85	35.07	34.71	34.93	437800
2006-08-21	34.95	35.17	34.88	34.92	374200
2006-08-22	34.94	35.02	34.84	34.93	401400
2006-08-23	34.97	35.03	34.47	34.50	310000
2006-08-24	34.61	34.83	34.48	34.82	381500
2006-08-25	34.83	34.87	34.63	34.75	323200
2006-08-28	34.82	35.36	34.72	35.33	568800
2006-08-29	35.34	35.63	35.17	35.57	876200
2006-08-30	35.65	35.65	35.18	35.19	1062100
2006-08-31	35.23	35.57	35.21	35.51	626900
2006-09-01	35.61	35.69	35.20	35.23	699400
2006-09-05	35.20	35.23	34.72	34.90	631600
2006-09-06	34.90	34.90	34.54	34.67	603700
2006-09-07	34.76	35.08	34.58	35.08	1688400
2006-09-08	35.07	35.22	35.00	35.03	1179600
2006-09-11	35.05	35.18	34.87	34.88	677200
2006-09-12	35.14	35.14	34.87	35.03	1322000
2006-09-13	35.05	35.52	34.88	35.45	1675400
2006-09-14	35.09	35.31	34.76	34.82	948300
2006-09-15	35.01	35.14	34.90	35.01	810200
2006-09-18	34.97	35.01	34.43	34.50	885600
2006-09-19	34.44	34.68	34.44	34.45	699300
2006-09-20	34.46	34.73	34.40	34.58	607400
2006-09-21	34.49	34.64	34.30	34.49	748600
2006-09-22	34.33	34.44	34.26	34.34	544700
2006-09-25	34.54	34.99	34.32	34.79	743000
2006-09-26	35.00	35.00	34.55	34.77	305600
2006-09-27	34.79	35.44	34.60	35.40	874600
2006-09-28	35.48	35.52	35.11	35.51	785400
2006-09-29	35.48	35.59	35.26	35.32	896500
2006-10-02	35.32	35.79	35.20	35.65	999600
2006-10-03	35.59	35.81	35.33	35.63	899000
2006-10-04	35.50	36.06	35.43	36.05	1295000
2006-10-05	35.97	36.14	35.79	35.96	636500
2006-10-06	35.95	36.00	35.57	35.67	542500
2006-10-09	35.65	35.75	35.45	35.71	292200
2006-10-10	35.75	35.81	35.58	35.75	360600
2006-10-11	35.77	36.54	35.77	36.44	1159300
2006-10-12	36.54	36.81	36.28	36.77	1240500
2006-10-13	36.90	36.90	36.48	36.75	827200
2006-10-16	36.94	37.00	36.73	36.91	724900
2006-10-17	36.99	37.60	36.94	37.59	1924000
2006-10-18	37.59	38.53	37.58	38.47	1688900
2006-10-19	38.47	38.54	38.25	38.50	1202000
2006-10-20	38.50	38.67	38.32	38.53	1614200
2006-10-23	38.53	38.66	38.14	38.54	1009300
2006-10-24	38.54	38.71	38.29	38.71	1046600
2006-10-25	38.70	39.11	38.65	38.95	798200
2006-10-26	38.71	38.82	38.41	38.49	892700
2006-10-27	38.46	38.55	38.40	38.43	558300
2006-10-30	38.54	38.63	38.37	38.50	446000
2006-10-31	38.54	38.67	38.33	38.65	799200
2006-11-01	38.92	39.28	38.76	39.11	961700
2006-11-02	39.16	39.27	38.83	39.12	1404100
2006-11-03	39.12	39.16	38.84	38.89	812900
2006-11-06	39.01	39.24	38.88	39.17	599100
2006-11-07	39.17	39.37	38.82	39.11	1360400
2006-11-08	39.12	39.33	38.97	39.21	1009400
2006-11-09	39.21	39.21	38.87	38.91	859200
2006-11-10	38.93	39.30	38.80	39.28	689400
2006-11-13	39.29	39.36	39.06	39.20	433900
2006-11-14	39.30	39.35	39.03	39.16	904400
2006-11-15	39.12	39.56	39.11	39.49	1110500
2006-11-16	39.57	39.96	39.52	39.83	769300
2006-11-17	39.86	40.20	39.82	39.95	1445200
2006-11-20	39.85	40.02	39.79	39.83	566700
2006-11-21	39.84	39.91	39.69	39.86	663100
2006-11-22	39.68	40.00	39.65	39.99	636900
2006-11-24	39.86	39.95	39.77	39.77	255800
2006-11-27	39.79	39.80	39.55	39.58	596100
2006-11-28	39.59	39.79	39.43	39.65	791100
2006-11-29	39.62	39.96	39.61	39.90	884600
2006-11-30	39.89	40.16	39.78	40.07	1076000
2006-12-01	40.07	40.30	39.97	40.25	928700
2006-12-04	40.25	40.76	40.25	40.65	644900
2006-12-05	40.65	40.70	40.50	40.64	614300
2006-12-06	40.65	40.66	40.46	40.50	514400
2006-12-07	40.61	40.64	40.16	40.24	547300
2006-12-08	40.32	40.57	40.05	40.18	597100
2006-12-11	40.33	40.73	40.20	40.70	891700
2006-12-12	40.73	41.37	40.72	41.34	1271600
2006-12-13	41.48	41.63	41.30	41.48	930900
2006-12-14	41.22	41.62	41.11	41.50	2139400
2006-12-15	41.61	41.62	41.23	41.45	977600
2006-12-18	41.41	41.50	40.99	41.04	802000
2006-12-19	41.02	41.40	40.84	41.27	731800
2006-12-20	41.31	41.48	41.15	41.16	653800
2006-12-21	41.11	41.32	41.04	41.16	650400
2006-12-22	41.31	41.31	41.03	41.10	560200
2006-12-26	41.16	41.56	41.11	41.51	446400
2006-12-27	41.62	41.90	41.62	41.85	621600
2006-12-28	41.84	41.87	41.33	41.36	502500
2006-12-29	41.36	41.44	41.00	41.19	622800
2007-01-03	41.29	42.05	41.24	41.86	1184400
2007-01-04	41.71	41.95	41.44	41.50	581500
2007-01-05	41.39	41.44	40.30	40.56	1100600
2007-01-08	40.43	40.66	40.19	40.39	633800
2007-01-09	40.39	40.46	40.07	40.20	994800
2007-01-10	40.22	40.28	39.88	40.13	752400
2007-01-11	40.22	40.30	39.68	39.80	1199900
2007-01-12	39.68	39.92	39.05	39.10	1373100
2007-01-16	38.97	39.66	38.41	39.39	882100
2007-01-17	39.56	39.56	39.10	39.45	706200
2007-01-18	39.45	39.51	39.16	39.19	691400
2007-01-19	39.22	39.31	38.93	39.18	678200
2007-01-22	39.10	39.14	38.90	39.05	634200
2007-01-23	39.05	39.24	38.97	39.05	900500
2007-01-24	38.93	39.74	38.93	39.59	1248600
2007-01-25	39.59	39.61	39.19	39.22	738200
2007-01-26	39.33	39.42	39.05	39.17	1027600
2007-01-29	39.22	39.56	39.16	39.31	1025700
2007-01-30	39.43	39.51	39.29	39.40	912900
2007-01-31	39.44	39.65	39.13	39.45	961500
2007-02-01	39.50	39.85	39.48	39.73	1097400
2007-02-02	39.74	40.11	39.74	39.94	966700
2007-02-05	39.94	40.10	39.73	40.07	1035600
2007-02-06	40.07	40.36	40.07	40.18	1215800
2007-02-07	40.12	40.29	40.07	40.19	452500
2007-02-08	40.07	40.35	40.07	40.35	751600
2007-02-09	40.41	40.58	40.09	40.26	1195100
2007-02-12	40.19	40.30	39.76	39.77	1112346
2007-02-13	40.25	40.99	40.14	40.84	3482484
2007-02-14	40.84	41.34	40.84	41.11	1655852
2007-02-15	41.10	41.21	40.81	40.91	866900
2007-02-16	40.71	41.00	40.47	40.83	1080400
2007-02-20	40.87	40.92	40.73	40.83	1004200
2007-02-21	40.83	40.86	40.39	40.66	1290000
2007-02-22	40.78	40.87	40.57	40.64	1179100
2007-02-23	40.68	40.80	40.53	40.63	566100
2007-02-26	41.18	41.43	40.68	40.75	1087400
2007-02-27	40.82	40.84	39.47	39.68	1268300
2007-02-28	39.68	39.88	39.16	39.39	2097700
2007-03-01	39.40	39.88	39.05	39.79	1462278
2007-03-02	40.20	40.37	39.65	39.68	1650100
2007-03-05	39.39	39.56	38.99	38.99	974500
2007-03-06	39.04	39.53	38.90	39.50	943300
2007-03-07	39.44	39.79	39.21	39.40	1376900
2007-03-08	39.56	39.69	39.27	39.33	866500
2007-03-09	39.44	39.73	39.25	39.55	715800
2007-03-12	39.42	39.67	39.37	39.56	1044600
2007-03-13	39.45	39.87	39.15	39.24	1653200
2007-03-14	39.34	39.59	38.84	39.41	1936400
2007-03-15	38.96	39.85	38.86	39.55	1609405
2007-03-16	39.65	39.85	39.33	39.40	1256900
2007-03-19	39.62	39.89	39.37	39.84	909989
2007-03-20	39.72	40.40	39.57	40.39	861400
2007-03-21	40.29	40.84	39.90	40.67	1389540
2007-03-22	40.59	40.70	40.24	40.38	1055600
2007-03-23	40.49	40.67	40.12	40.63	983600
2007-03-26	40.58	40.85	40.33	40.85	1333400
2007-03-27	40.75	40.90	40.48	40.70	1029500
2007-03-28	40.48	41.31	40.47	40.97	1622250
2007-03-29	41.10	41.29	40.76	40.99	1036946
2007-03-30	40.93	41.05	40.35	40.76	1961000
2007-04-02	40.67	41.61	40.67	41.46	1410900
2007-04-03	41.48	41.63	41.23	41.39	966900
2007-04-04	41.48	41.56	41.05	41.14	1250017
2007-04-05	41.03	41.37	40.99	41.19	654300
2007-04-09	41.19	41.39	41.19	41.33	443800
2007-04-10	41.20	41.63	41.16	41.62	509600
2007-04-11	41.54	41.73	41.36	41.51	890500
2007-04-12	41.45	41.72	41.38	41.69	889200
2007-04-13	41.78	41.79	41.37	41.44	1143292
2007-04-16	41.47	41.70	41.28	41.68	938000
2007-04-17	42.18	42.18	41.49	41.90	686500
2007-04-18	41.68	41.96	41.59	41.77	634400
2007-04-19	42.18	42.37	41.43	41.46	828700
2007-04-20	41.78	42.31	41.50	42.28	1371200
2007-04-23	42.16	42.55	42.16	42.40	770597
2007-04-24	42.32	42.71	42.16	42.64	865900
2007-04-25	43.10	43.85	43.04	43.77	1870300
2007-04-26	43.76	44.09	43.76	43.78	1536215
2007-04-27	43.65	43.73	43.27	43.38	1107390
2007-04-30	43.31	43.47	43.04	43.04	928800
2007-05-01	43.06	43.84	43.06	43.64	1889900
2007-05-02	43.49	43.87	43.24	43.69	1202300
2007-05-03	43.69	44.19	43.35	43.82	1162700
2007-05-04	43.81	44.01	43.60	43.73	757300
2007-05-07	43.72	44.39	43.70	44.05	876887
2007-05-08	44.03	44.17	43.83	44.13	1431700
2007-05-09	44.11	44.28	43.98	44.18	1297300
2007-05-10	44.07	44.19	43.99	44.05	1704400
2007-05-11	44.19	44.29	44.01	44.24	1492600
2007-05-14	44.30	44.91	44.21	44.75	1129650
2007-05-15	44.89	45.33	44.73	44.78	866900
2007-05-16	44.86	45.04	44.71	44.92	747491
2007-05-17	44.67	45.01	44.67	44.92	776900
2007-05-18	44.98	45.05	44.81	45.03	631070
2007-05-21	45.18	45.93	45.14	45.72	1346300
2007-05-22	45.77	46.58	45.72	46.12	2066400
2007-05-23	46.07	46.39	45.52	45.54	1905900
2007-05-24	45.27	45.43	44.49	44.52	1281778
2007-05-25	44.62	45.01	43.88	44.42	1229650
2007-05-29	44.50	45.06	44.45	44.48	869300
2007-05-30	44.31	44.97	44.25	44.91	1332200
2007-05-31	44.91	45.15	44.71	44.99	1632240
2007-06-01	45.21	45.46	44.65	44.85	1423300
2007-06-04	44.69	44.97	44.31	44.63	1359400
2007-06-05	44.64	44.84	44.40	44.58	3076400
2007-06-06	44.59	44.64	43.71	43.73	3702892
2007-06-07	43.73	43.73	41.97	41.97	3407344
2007-06-08	41.94	42.72	41.78	42.59	1787812
2007-06-11	42.59	43.63	42.59	43.19	2070000
2007-06-12	43.03	43.19	42.39	42.53	1046500
2007-06-13	42.87	43.65	42.84	43.60	1297000
2007-06-14	43.22	43.54	42.88	43.38	1390400
2007-06-15	43.58	44.06	43.47	43.72	1073500
2007-06-18	43.78	43.88	43.19	43.19	638400
2007-06-19	43.33	43.48	42.92	43.30	803700
2007-06-20	43.31	43.48	42.14	42.16	1586300
2007-06-21	42.07	42.56	41.90	42.10	1438974
2007-06-22	42.09	42.09	41.04	41.23	1852700
2007-06-25	41.08	42.00	41.04	41.32	1335800
2007-06-26	41.32	41.77	40.80	40.81	2548000
2007-06-27	40.42	41.37	40.18	41.31	1919300
2007-06-28	41.33	41.60	41.00	41.03	1303600
2007-06-29	41.10	41.49	40.60	41.03	1947863
2007-07-02	41.15	41.47	40.54	41.44	1800700
2007-07-03	41.52	42.24	41.40	41.77	1086200
2007-07-05	41.70	41.99	41.23	41.68	1261822
2007-07-06	41.44	41.61	41.02	41.37	1121700
2007-07-09	41.57	41.83	41.39	41.63	894600
2007-07-10	41.32	41.69	41.06	41.06	1246700
2007-07-11	41.10	41.79	41.09	41.79	1491300
2007-07-12	41.79	43.11	41.55	43.11	1919791
2007-07-13	43.01	43.55	42.83	43.31	1286714
2007-07-16	43.31	43.61	42.75	42.82	1026348
2007-07-17	43.07	43.08	42.58	42.62	907700
2007-07-18	41.90	42.98	41.90	42.91	1305490
2007-07-19	42.86	43.73	42.77	43.68	1129002
2007-07-20	43.73	43.99	43.23	43.30	1367961
2007-07-23	43.36	44.02	43.26	43.57	788500
2007-07-24	43.39	43.75	42.03	42.12	1571100
2007-07-25	42.37	42.70	41.34	42.31	1959500
2007-07-26	42.24	42.36	40.84	41.37	2221300
2007-07-27	41.37	41.56	39.44	39.44	3494600
2007-07-30	39.33	40.43	39.15	40.27	2156700
2007-07-31	40.42	40.97	39.46	39.46	2104200
2007-08-01	39.35	41.07	39.34	41.03	1857939
2007-08-02	41.05	41.53	40.55	40.94	1487100
2007-08-03	40.99	41.31	39.29	39.33	2048100
2007-08-06	39.64	41.21	39.13	41.21	1326500
2007-08-07	40.84	42.16	40.60	41.82	1615600
2007-08-08	41.98	42.99	41.55	42.45	2193500
2007-08-09	41.68	42.41	41.01	41.06	1858600
2007-08-10	40.42	41.56	39.82	40.87	1675102
2007-08-13	41.11	42.55	40.95	41.85	1487300
2007-08-14	41.36	41.87	40.43	40.43	1899700
2007-08-15	40.25	41.08	39.57	39.61	1182700
2007-08-16	39.31	40.13	38.51	39.80	1932141
2007-08-17	41.07	41.27	39.29	40.58	2000300
2007-08-20	40.48	40.58	39.62	40.39	1441900
2007-08-21	40.03	41.27	40.02	40.89	1447000
2007-08-22	41.16	41.24	40.66	41.07	717000
2007-08-23	41.31	41.40	40.76	41.03	675700
2007-08-24	41.10	41.74	40.74	41.74	692100
2007-08-27	41.48	41.53	40.37	40.46	1160987
2007-08-28	39.78	40.48	39.60	39.65	1289100
2007-08-29	40.02	40.97	39.90	40.94	964200
2007-08-30	40.63	41.05	40.27	40.52	643000
2007-08-31	40.88	41.00	40.26	40.68	778100
2007-09-04	40.82	41.56	40.75	41.30	752300
2007-09-05	41.27	41.42	40.84	41.16	1317800
2007-09-06	41.22	41.38	40.74	41.25	888900
2007-09-07	40.07	41.03	40.07	40.61	1145200
2007-09-10	40.82	41.04	40.23	40.60	805400
2007-09-11	40.76	40.93	40.52	40.91	969100
2007-09-12	40.88	41.27	40.88	41.08	1470200
2007-09-13	41.40	41.55	41.01	41.16	778000
2007-09-14	41.05	41.59	41.03	41.49	779488
2007-09-17	40.84	41.17	40.53	41.02	1083100
2007-09-18	41.31	41.70	40.79	41.70	1386700
2007-09-19	41.85	42.25	41.62	42.15	1035000
2007-09-20	42.15	42.15	41.45	41.62	736900
2007-09-21	42.08	42.25	41.59	41.88	1386400
2007-09-24	41.67	42.24	41.62	41.86	1453489
2007-09-25	41.73	42.38	41.61	41.84	998000
2007-09-26	42.16	42.36	41.69	42.21	805800
2007-09-27	42.53	42.53	41.70	42.19	934800
2007-09-28	42.20	42.20	41.08	41.22	1001700
2007-10-01	41.47	41.90	41.33	41.76	874900
2007-10-02	41.84	41.97	41.43	41.59	559000
2007-10-03	41.38	41.50	40.78	41.22	721600
2007-10-04	41.42	41.69	41.18	41.67	561800
2007-10-05	41.69	42.03	41.44	41.64	609300
2007-10-08	41.52	42.01	41.50	41.67	349200
2007-10-09	41.72	42.65	41.58	42.58	1537200
2007-10-10	42.53	42.72	42.31	42.52	1306700
2007-10-11	43.04	43.38	42.71	42.87	1163300
2007-10-12	43.08	43.55	42.87	42.99	1311800
2007-10-15	42.93	43.24	41.90	42.27	773400
2007-10-16	42.45	42.47	41.79	41.92	748161
2007-10-17	42.24	42.33	41.18	41.49	1039600
2007-10-18	41.23	41.63	41.22	41.50	737900
2007-10-19	41.50	41.57	40.44	40.44	1677000
2007-10-22	40.20	40.99	40.03	40.91	725300
2007-10-23	41.35	41.35	40.15	40.45	1064200
2007-10-24	40.38	41.00	40.20	40.81	1014800
2007-10-25	40.84	41.41	40.70	41.31	818500
2007-10-26	41.44	41.68	41.14	41.67	874000