Historical Prices for EOG

EOG Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1992-11-16	3.61	3.66	3.61	3.66	257600
1992-11-17	3.63	3.64	3.63	3.63	304000
1992-11-18	3.63	3.64	3.63	3.64	693600
1992-11-19	3.61	3.64	3.47	3.50	821600
1992-11-20	3.53	3.59	3.53	3.59	536800
1992-11-23	3.56	3.67	3.56	3.63	660000
1992-11-24	3.61	3.61	3.58	3.59	503200
1992-11-25	3.58	3.61	3.58	3.59	96000
1992-11-27	3.59	3.63	3.58	3.63	230400
1992-11-30	3.63	3.63	3.53	3.55	539200
1992-12-01	3.55	3.55	3.53	3.53	1116800
1992-12-02	3.53	3.58	3.53	3.58	721600
1992-12-03	3.56	3.56	3.42	3.44	1191200
1992-12-04	3.44	3.50	3.42	3.50	1249600
1992-12-07	3.48	3.55	3.48	3.50	167200
1992-12-08	3.50	3.52	3.45	3.48	580000
1992-12-09	3.50	3.55	3.48	3.53	374400
1992-12-10	3.55	3.61	3.48	3.61	1601600
1992-12-11	3.66	3.70	3.66	3.67	151200
1992-12-14	3.67	3.67	3.61	3.66	920000
1992-12-15	3.64	3.64	3.61	3.63	406400
1992-12-16	3.61	3.63	3.59	3.59	402400
1992-12-17	3.61	3.61	3.56	3.56	52800
1992-12-18	3.59	3.59	3.58	3.59	295200
1992-12-21	3.58	3.58	3.55	3.55	488000
1992-12-22	3.56	3.56	3.53	3.55	960800
1992-12-23	3.55	3.55	3.52	3.52	1008000
1992-12-24	3.55	3.59	3.53	3.59	655200
1992-12-28	3.58	3.58	3.53	3.55	97600
1992-12-29	3.55	3.59	3.53	3.56	596000
1992-12-30	3.58	3.58	3.55	3.55	639200
1992-12-31	3.56	3.69	3.56	3.67	376000
1993-01-04	3.69	3.72	3.61	3.61	597600
1993-01-05	3.61	3.69	3.58	3.69	715200
1993-01-06	3.69	3.69	3.59	3.61	928800
1993-01-07	3.61	3.61	3.56	3.58	333600
1993-01-08	3.58	3.58	3.47	3.47	1617600
1993-01-11	3.48	3.48	3.38	3.39	410400
1993-01-12	3.39	3.41	3.36	3.41	269600
1993-01-13	3.41	3.48	3.36	3.47	826400
1993-01-14	3.44	3.45	3.34	3.34	619200
1993-01-15	3.38	3.42	3.36	3.39	1232800
1993-01-18	3.39	3.39	3.36	3.38	460000
1993-01-19	3.36	3.48	3.36	3.45	1157600
1993-01-20	3.45	3.48	3.44	3.47	132800
1993-01-21	3.44	3.50	3.44	3.50	272800
1993-01-22	3.52	3.59	3.50	3.59	540800
1993-01-25	3.58	3.70	3.58	3.69	969600
1993-01-26	3.81	3.88	3.78	3.78	1224000
1993-01-27	3.73	3.77	3.70	3.75	636000
1993-01-28	3.77	3.91	3.75	3.91	773600
1993-01-29	3.91	4.00	3.89	3.97	492800
1993-02-01	4.00	4.08	4.00	4.06	1876800
1993-02-02	4.05	4.09	4.05	4.09	1044000
1993-02-03	4.09	4.36	4.09	4.30	1448000
1993-02-04	4.33	4.44	4.33	4.44	1330400
1993-02-05	4.44	4.52	4.44	4.50	1606400
1993-02-08	4.50	4.50	4.47	4.50	1975200
1993-02-09	4.50	4.50	4.41	4.42	756000
1993-02-10	4.42	4.45	4.36	4.38	800000
1993-02-11	4.36	4.50	4.36	4.48	971200
1993-02-12	4.48	4.48	4.47	4.48	932000
1993-02-16	4.47	4.47	4.34	4.34	292800
1993-02-17	4.36	4.41	4.34	4.39	632800
1993-02-18	4.42	4.48	4.42	4.44	604800
1993-02-19	4.44	4.52	4.42	4.50	3408800
1993-02-22	4.50	4.61	4.50	4.56	1140000
1993-02-23	4.59	4.59	4.50	4.55	664000
1993-02-24	4.52	4.52	4.47	4.48	499200
1993-02-25	4.48	4.48	4.36	4.36	259200
1993-02-26	4.39	4.42	4.36	4.41	128000
1993-03-01	4.44	4.53	4.42	4.44	1396000
1993-03-02	4.47	4.48	4.44	4.45	332800
1993-03-03	4.47	4.84	4.47	4.78	4088800
1993-03-04	4.75	4.78	4.64	4.73	913600
1993-03-05	4.72	4.73	4.69	4.69	335200
1993-03-08	4.70	4.80	4.70	4.78	472000
1993-03-09	4.80	4.80	4.75	4.78	324000
1993-03-10	4.78	4.81	4.73	4.81	199200
1993-03-11	4.81	4.92	4.80	4.89	213600
1993-03-12	4.92	4.92	4.80	4.84	702400
1993-03-15	4.84	4.88	4.84	4.88	209600
1993-03-16	4.86	4.88	4.84	4.86	316800
1993-03-17	4.88	4.98	4.86	4.98	136800
1993-03-18	4.97	5.00	4.92	5.00	444000
1993-03-19	4.98	5.00	4.97	4.97	300800
1993-03-22	4.98	5.00	4.97	4.98	640800
1993-03-23	5.02	5.02	4.97	4.97	100800
1993-03-24	4.97	5.08	4.97	4.97	574400
1993-03-25	4.91	4.92	4.84	4.84	1020000
1993-03-26	4.84	4.92	4.81	4.91	753600
1993-03-29	4.92	4.98	4.92	4.98	589600
1993-03-30	5.00	5.03	5.00	5.03	663200
1993-03-31	5.03	5.03	4.97	5.02	558400
1993-04-01	5.03	5.03	4.98	5.00	537600
1993-04-02	4.95	4.95	4.86	4.89	240800
1993-04-05	4.91	4.91	4.88	4.91	292800
1993-04-06	4.91	4.91	4.88	4.88	604800
1993-04-07	4.84	4.88	4.81	4.88	860000
1993-04-08	4.86	4.88	4.86	4.88	24000
1993-04-12	4.86	4.97	4.86	4.97	325600
1993-04-13	4.97	5.03	4.84	4.88	1076800
1993-04-14	4.89	4.89	4.84	4.84	447200
1993-04-15	4.88	4.92	4.81	4.81	231200
1993-04-16	4.83	4.84	4.80	4.84	356800
1993-04-19	4.83	4.89	4.83	4.88	173600
1993-04-20	4.91	5.06	4.91	4.98	1133600
1993-04-21	5.02	5.02	4.88	4.88	185600
1993-04-22	4.84	4.84	4.67	4.67	335200
1993-04-23	4.67	4.67	4.47	4.50	786400
1993-04-26	4.53	4.64	4.52	4.63	367200
1993-04-27	4.66	4.66	4.63	4.64	108000
1993-04-28	4.63	4.64	4.63	4.64	189600
1993-04-29	4.66	4.75	4.63	4.75	383200
1993-04-30	4.75	4.97	4.75	4.92	779200
1993-05-03	4.95	4.98	4.95	4.95	249600
1993-05-04	4.92	4.95	4.91	4.92	1332800
1993-05-05	4.92	4.94	4.92	4.92	65600
1993-05-06	4.92	5.00	4.92	4.94	664800
1993-05-07	4.92	4.97	4.91	4.92	186400
1993-05-10	4.94	4.94	4.81	4.81	828000
1993-05-11	4.78	4.95	4.78	4.94	1120800
1993-05-12	4.94	4.98	4.91	4.95	852000
1993-05-13	4.91	5.09	4.91	5.06	702400
1993-05-14	5.06	5.27	5.06	5.17	931200
1993-05-17	5.17	5.20	5.16	5.20	390400
1993-05-18	5.20	5.33	5.20	5.30	340800
1993-05-19	5.31	5.31	5.19	5.23	412800
1993-05-20	5.22	5.25	5.22	5.23	216000
1993-05-21	5.23	5.23	5.20	5.22	400000
1993-05-24	5.25	5.25	5.22	5.23	496000
1993-05-25	5.19	5.25	5.17	5.19	400800
1993-05-26	5.19	5.20	5.16	5.20	188000
1993-05-27	5.20	5.31	5.20	5.31	511200
1993-05-28	5.30	5.31	5.28	5.31	473600
1993-06-01	5.34	5.44	5.33	5.41	619200
1993-06-02	5.41	5.63	5.41	5.56	522400
1993-06-03	5.56	5.56	5.48	5.52	403200
1993-06-04	5.50	5.52	5.48	5.50	889600
1993-06-07	5.50	5.52	5.48	5.50	482400
1993-06-08	5.48	5.48	5.42	5.44	277600
1993-06-09	5.41	5.50	5.41	5.50	262400
1993-06-10	5.48	5.48	5.44	5.44	779200
1993-06-11	5.41	5.41	5.23	5.23	606400
1993-06-14	5.22	5.22	5.13	5.13	763200
1993-06-15	5.13	5.16	5.13	5.13	288800
1993-06-16	5.14	5.20	5.14	5.20	219200
1993-06-17	5.22	5.33	5.22	5.25	193600
1993-06-18	5.28	5.30	5.27	5.27	224800
1993-06-21	5.28	5.36	5.28	5.34	292800
1993-06-22	5.34	5.34	5.27	5.27	1112000
1993-06-23	5.27	5.30	5.27	5.30	2466400
1993-06-24	5.30	5.30	5.06	5.13	637600
1993-06-25	5.13	5.13	5.11	5.13	36000
1993-06-28	5.13	5.14	5.13	5.14	204800
1993-06-29	5.11	5.13	4.98	5.05	648000
1993-06-30	5.06	5.09	5.03	5.09	552000
1993-07-01	5.08	5.08	5.02	5.05	376800
1993-07-02	5.06	5.06	5.02	5.05	100000
1993-07-06	5.05	5.09	5.00	5.00	437600
1993-07-07	4.97	5.08	4.97	5.08	1369600
1993-07-08	5.08	5.19	5.08	5.19	955200
1993-07-09	5.17	5.25	5.17	5.25	1352000
1993-07-12	5.28	5.34	5.28	5.31	900000
1993-07-13	5.31	5.31	5.28	5.28	100000
1993-07-14	5.28	5.31	5.28	5.28	538400
1993-07-15	5.31	5.31	5.22	5.25	338400
1993-07-16	5.25	5.27	5.23	5.25	147200
1993-07-19	5.30	5.30	5.25	5.28	417600
1993-07-20	5.25	5.31	5.25	5.31	713600
1993-07-21	5.31	5.34	5.31	5.31	395200
1993-07-22	5.31	5.31	5.28	5.30	314400
1993-07-23	5.30	5.31	5.25	5.31	341600
1993-07-26	5.34	5.34	5.30	5.30	196000
1993-07-27	5.27	5.28	5.22	5.25	191200
1993-07-28	5.25	5.30	5.23	5.27	356800
1993-07-29	5.27	5.31	5.25	5.30	98400
1993-07-30	5.31	5.33	5.31	5.33	57600
1993-08-02	5.33	5.47	5.31	5.47	1029600
1993-08-03	5.48	5.58	5.48	5.56	356000
1993-08-04	5.55	5.66	5.55	5.63	400000
1993-08-05	5.61	5.64	5.61	5.63	56000
1993-08-06	5.63	5.63	5.58	5.59	348800
1993-08-09	5.61	5.69	5.61	5.69	344800
1993-08-10	5.69	5.75	5.69	5.75	632800
1993-08-11	5.78	6.00	5.78	6.00	784800
1993-08-12	6.00	6.22	5.98	6.02	1103200
1993-08-13	6.03	6.03	5.94	5.94	226400
1993-08-16	5.94	5.98	5.94	5.98	448000
1993-08-17	6.06	6.25	6.06	6.25	640000
1993-08-18	6.23	6.48	6.23	6.42	805600
1993-08-19	6.44	6.47	6.31	6.31	424000
1993-08-20	6.31	6.45	6.31	6.45	914400
1993-08-23	6.47	6.70	6.45	6.70	964800
1993-08-24	6.70	6.70	6.53	6.56	704000
1993-08-25	6.56	6.58	6.44	6.45	753600
1993-08-26	6.45	6.45	6.25	6.30	817600
1993-08-27	6.28	6.28	6.03	6.13	627200
1993-08-30	6.13	6.25	6.11	6.22	529600
1993-08-31	6.23	6.33	6.17	6.28	888000
1993-09-01	6.28	6.39	6.28	6.38	388800
1993-09-02	6.38	6.38	6.28	6.28	286400
1993-09-03	6.28	6.33	6.28	6.30	135200
1993-09-07	6.30	6.33	6.13	6.13	236800
1993-09-08	6.13	6.13	5.95	5.95	388800
1993-09-09	5.95	5.98	5.92	5.97	533600
1993-09-10	5.97	5.98	5.95	5.98	121600
1993-09-13	5.98	6.03	5.92	5.92	472800
1993-09-14	5.95	5.97	5.91	5.94	633600
1993-09-15	5.94	6.05	5.92	6.00	994400
1993-09-16	6.00	6.03	6.00	6.00	152800
1993-09-17	5.97	5.97	5.89	5.94	127200
1993-09-20	5.94	5.97	5.94	5.97	248000
1993-09-21	5.97	6.03	5.97	6.02	218400
1993-09-22	6.00	6.03	5.97	5.97	99200
1993-09-23	5.98	5.98	5.95	5.98	232800
1993-09-24	5.97	6.00	5.95	5.97	357600
1993-09-27	5.95	6.00	5.95	5.98	441600
1993-09-28	5.98	5.98	5.92	5.94	326400
1993-09-29	5.94	6.45	5.94	6.45	1200800
1993-09-30	6.45	6.63	6.45	6.63	755200
1993-10-01	6.59	6.72	6.59	6.72	599200
1993-10-04	6.72	6.75	6.64	6.64	248000
1993-10-05	6.66	6.66	6.58	6.58	122400
1993-10-06	6.58	6.58	6.50	6.53	114400
1993-10-07	6.50	6.50	6.44	6.48	224000
1993-10-08	6.48	6.48	6.41	6.42	245600
1993-10-11	6.42	6.42	6.25	6.25	288000
1993-10-12	6.25	6.25	6.13	6.13	272800
1993-10-13	6.08	6.11	5.97	5.98	826400
1993-10-14	6.09	6.13	6.00	6.03	388000
1993-10-15	6.00	6.00	5.83	5.88	707200
1993-10-18	5.88	5.88	5.72	5.75	719200
1993-10-19	5.75	5.88	5.48	5.83	1467200
1993-10-20	5.80	5.80	5.31	5.31	1626400
1993-10-21	5.44	5.69	5.44	5.50	3216000
1993-10-22	5.50	5.50	5.38	5.38	928800
1993-10-25	5.38	5.42	5.28	5.28	901600
1993-10-26	5.28	5.31	5.00	5.03	1536800
1993-10-27	5.06	5.19	5.06	5.19	1416000
1993-10-28	5.19	5.45	5.19	5.45	1215200
1993-10-29	5.42	5.47	5.33	5.34	412800
1993-11-01	5.36	5.48	5.34	5.45	379200
1993-11-02	5.45	5.58	5.45	5.56	553600
1993-11-03	5.61	5.67	5.58	5.63	540800
1993-11-04	5.66	5.73	5.63	5.63	345600
1993-11-05	5.63	5.63	5.53	5.56	112800
1993-11-08	5.56	5.56	5.47	5.47	207200
1993-11-09	5.47	5.47	5.19	5.22	542400
1993-11-10	5.25	5.28	5.22	5.27	191200
1993-11-11	5.28	5.41	5.20	5.22	564800
1993-11-12	5.20	5.20	5.06	5.20	1202400
1993-11-15	5.20	5.23	5.14	5.14	675200
1993-11-16	4.97	4.98	4.88	4.94	827200
1993-11-17	5.00	5.20	4.94	5.20	1617600
1993-11-18	5.20	5.36	5.16	5.30	463200
1993-11-19	5.25	5.27	5.22	5.27	85600
1993-11-22	5.25	5.25	5.08	5.08	173600
1993-11-23	5.11	5.22	5.08	5.09	697600
1993-11-24	5.11	5.16	5.11	5.16	556800
1993-11-26	5.13	5.13	5.03	5.03	94400
1993-11-29	4.97	4.97	4.83	4.83	1270400
1993-11-30	4.84	4.86	4.78	4.83	457600
1993-12-01	4.86	4.92	4.83	4.86	316000
1993-12-02	4.84	4.91	4.84	4.86	429600
1993-12-03	4.88	4.91	4.88	4.88	142400
1993-12-06	4.88	4.91	4.84	4.89	308800
1993-12-07	4.88	4.95	4.86	4.91	528800
1993-12-08	4.89	4.89	4.84	4.86	89600
1993-12-09	4.86	4.86	4.72	4.78	69600
1993-12-10	4.80	4.84	4.80	4.83	271200
1993-12-13	4.86	4.86	4.72	4.77	102400
1993-12-14	4.80	4.81	4.73	4.81	620800
1993-12-15	4.77	4.77	4.72	4.73	128000
1993-12-16	4.75	4.84	4.75	4.78	565600
1993-12-17	4.80	4.81	4.73	4.75	200800
1993-12-20	4.72	4.72	4.41	4.52	927200
1993-12-21	4.55	4.55	4.27	4.44	880000
1993-12-22	4.45	4.75	4.41	4.73	676000
1993-12-23	4.70	4.80	4.70	4.75	176000
1993-12-27	4.69	4.89	4.69	4.86	1060000
1993-12-28	4.89	4.92	4.81	4.81	629600
1993-12-29	4.83	4.89	4.83	4.86	648000
1993-12-30	4.84	4.86	4.83	4.86	270400
1993-12-31	4.86	4.88	4.83	4.88	112800
1994-01-03	4.88	4.88	4.83	4.88	332000
1994-01-04	4.84	4.89	4.84	4.89	202400
1994-01-05	4.97	5.25	4.97	5.20	800000
1994-01-06	5.23	5.48	5.23	5.45	999200
1994-01-07	5.47	5.47	5.41	5.44	704800
1994-01-10	5.42	5.64	5.42	5.64	573600
1994-01-11	5.59	5.59	5.45	5.50	1028800
1994-01-12	5.50	5.53	5.39	5.41	296000
1994-01-13	5.41	5.42	5.31	5.31	10779200
1994-01-14	5.28	5.33	5.16	5.16	1295200
1994-01-17	5.25	5.31	5.22	5.30	1098400
1994-01-18	5.31	5.44	5.31	5.44	851200
1994-01-19	5.47	5.61	5.47	5.52	1249600
1994-01-20	5.52	5.56	5.36	5.36	487200
1994-01-21	5.39	5.42	5.34	5.38	354400
1994-01-24	5.39	5.41	5.31	5.31	408800
1994-01-25	5.31	5.33	5.30	5.31	284000
1994-01-26	5.31	5.41	5.27	5.38	873600
1994-01-27	5.38	5.56	5.38	5.55	1322400
1994-01-28	5.50	5.52	5.48	5.50	303200
1994-01-31	5.53	5.67	5.52	5.52	787200
1994-02-01	5.55	5.63	5.55	5.61	700800
1994-02-02	5.58	5.94	5.58	5.77	999200
1994-02-03	5.81	5.81	5.73	5.75	155200
1994-02-04	5.78	5.83	5.70	5.72	1171200
1994-02-07	5.67	5.67	5.61	5.63	363200
1994-02-08	5.63	5.75	5.59	5.73	355200
1994-02-09	5.73	5.73	5.59	5.66	272800
1994-02-10	5.66	5.66	5.50	5.50	944800
1994-02-11	5.53	5.72	5.50	5.69	212800
1994-02-14	5.69	5.69	5.41	5.50	335200
1994-02-15	5.47	5.53	5.47	5.50	137600
1994-02-16	5.47	5.48	5.38	5.38	541600
1994-02-17	5.39	5.47	5.34	5.34	538400
1994-02-18	5.38	5.39	5.33	5.34	437600
1994-02-22	5.38	5.41	5.36	5.38	83200
1994-02-23	5.34	5.44	5.34	5.42	152000
1994-02-24	5.42	5.44	5.38	5.44	108800
1994-02-25	5.50	5.56	5.47	5.47	848800
1994-02-28	5.47	5.47	5.38	5.38	57600
1994-03-01	5.41	5.41	5.34	5.38	180000
1994-03-02	5.34	5.34	5.28	5.31	310400
1994-03-03	5.33	5.34	5.30	5.31	92800
1994-03-04	5.30	5.41	5.30	5.39	196800
1994-03-07	5.41	5.41	5.34	5.34	268800
1994-03-08	5.31	5.33	5.23	5.23	516800
1994-03-09	5.20	5.20	4.97	5.03	609600
1994-03-10	5.02	5.05	4.92	4.94	894400
1994-03-11	4.95	5.03	4.92	5.02	410400
1994-03-14	5.02	5.19	5.02	5.17	308800
1994-03-15	5.22	5.33	5.22	5.28	446400
1994-03-16	5.27	5.30	5.25	5.28	458400
1994-03-17	5.27	5.52	5.27	5.48	423200
1994-03-18	5.53	5.69	5.50	5.69	879200
1994-03-21	5.72	5.73	5.67	5.72	813600
1994-03-22	5.69	5.81	5.69	5.80	1078400
1994-03-23	5.69	5.69	5.63	5.67	722400
1994-03-24	5.59	5.66	5.56	5.63	674400
1994-03-25	5.61	5.67	5.61	5.63	510400
1994-03-28	5.61	5.61	5.44	5.44	1590400
1994-03-29	5.42	5.42	5.25	5.25	617600
1994-03-30	5.23	5.33	5.11	5.31	567200
1994-03-31	5.31	5.34	5.27	5.34	148800
1994-04-04	5.31	5.31	5.25	5.27	445600
1994-04-05	5.28	5.33	5.23	5.25	940000
1994-04-06	5.31	5.38	5.22	5.38	240000
1994-04-07	5.38	5.44	5.34	5.34	574400
1994-04-08	5.33	5.34	5.31	5.34	169600
1994-04-11	5.31	5.31	5.27	5.30	698400
1994-04-12	5.31	5.41	5.31	5.38	1101600
1994-04-13	5.38	5.44	5.36	5.44	604000
1994-04-14	5.39	5.53	5.36	5.53	1280800
1994-04-15	5.53	5.88	5.47	5.88	826400
1994-04-18	5.81	5.81	5.69	5.80	1331200
1994-04-19	5.78	5.81	5.73	5.73	704000
1994-04-20	5.72	5.72	5.70	5.72	727200
1994-04-21	5.70	5.77	5.70	5.75	480000
1994-04-22	5.73	5.80	5.72	5.77	332000
1994-04-25	5.77	5.94	5.73	5.94	498400
1994-04-26	5.94	5.97	5.94	5.97	1096000
1994-04-28	5.95	6.02	5.94	5.95	856800
1994-04-29	5.94	5.94	5.89	5.94	535200
1994-05-02	5.91	5.95	5.89	5.95	652000
1994-05-03	5.94	5.94	5.86	5.88	560800
1994-05-04	5.88	5.94	5.88	5.94	358400
1994-05-05	5.97	5.97	5.92	5.92	66400
1994-05-06	5.92	6.13	5.92	6.09	343200
1994-05-09	6.11	6.11	6.03	6.08	453600
1994-05-10	6.14	6.14	6.09	6.09	632800
1994-05-11	6.09	6.11	6.03	6.03	187200
1994-05-12	6.05	6.16	6.03	6.14	806400
1994-05-13	6.11	6.13	6.11	6.13	257600
1994-05-16	6.14	6.14	6.11	6.11	293600
1994-05-17	6.09	6.09	5.89	5.95	1044000
1994-05-18	5.97	5.98	5.91	5.97	1417600
1994-05-19	5.98	5.98	5.89	5.89	205600
1994-05-20	5.91	5.91	5.81	5.83	309600
1994-05-23	5.80	5.81	5.77	5.77	208800
1994-05-24	5.75	5.75	5.70	5.70	287200
1994-05-25	5.72	5.72	5.66	5.66	179200
1994-05-26	5.59	5.63	5.52	5.55	840800
1994-05-27	5.56	5.59	5.53	5.58	70400
1994-05-31	5.55	5.58	5.50	5.50	752800
1994-06-01	5.50	5.55	5.50	5.52	480800
1994-06-02	5.50	5.53	5.47	5.47	600000
1994-06-03	5.45	5.45	5.34	5.42	136800
1994-06-06	5.50	5.50	5.45	5.47	132800
1994-06-07	5.47	5.58	5.47	5.56	863200
1994-06-08	5.56	5.56	5.44	5.47	276800
1994-06-09	5.44	5.44	5.38	5.38	304800
1994-06-10	5.38	5.58	5.38	5.58	165600
1994-06-13	5.58	5.70	5.58	5.69	736800
1994-06-14	5.70	5.75	5.70	5.75	476000
1994-06-15	5.75	5.78	5.72	5.73	292000
1994-06-16	5.72	5.78	5.72	5.78	132000
1994-06-17	5.75	5.91	5.75	5.91	384000
1994-06-20	5.94	5.94	5.75	5.84	174800
1994-06-21	5.78	5.91	5.78	5.91	166400
1994-06-22	5.97	5.97	5.88	5.91	52800
1994-06-23	5.97	5.97	5.75	5.75	197200
1994-06-24	5.75	5.75	5.59	5.72	143200
1994-06-27	5.69	5.75	5.63	5.72	136800
1994-06-28	5.66	5.72	5.59	5.72	190800
1994-06-29	5.72	5.75	5.66	5.75	94800
1994-06-30	5.69	5.75	5.59	5.75	440400
1994-07-01	5.75	5.75	5.63	5.66	150400
1994-07-05	5.69	5.69	5.50	5.50	72400
1994-07-06	5.50	5.69	5.47	5.69	182800
1994-07-07	5.72	5.72	5.59	5.59	36000
1994-07-08	5.56	5.59	5.50	5.50	24000
1994-07-11	5.53	5.56	5.50	5.56	51600
1994-07-12	5.56	5.59	5.50	5.56	98800
1994-07-13	5.59	5.66	5.41	5.50	277200
1994-07-14	5.53	5.53	5.44	5.44	72800
1994-07-15	5.41	5.41	5.34	5.38	68800
1994-07-18	5.44	5.47	5.31	5.47	261600
1994-07-19	5.44	5.44	5.38	5.38	143200
1994-07-20	5.41	5.41	5.31	5.31	31600
1994-07-21	5.19	5.34	5.19	5.34	230800
1994-07-22	5.31	5.31	5.19	5.22	37600
1994-07-25	5.25	5.25	5.03	5.03	187200
1994-07-26	5.06	5.06	4.94	4.97	230000
1994-07-27	5.00	5.03	4.91	4.94	551200
1994-07-28	4.94	5.00	4.94	5.00	342800
1994-07-29	5.00	5.00	4.97	4.97	209600
1994-08-01	4.94	5.00	4.94	5.00	620000
1994-08-02	4.97	5.00	4.94	5.00	216400
1994-08-03	4.97	5.03	4.91	5.00	430800
1994-08-04	4.97	5.06	4.94	5.00	156400
1994-08-05	4.97	5.00	4.78	4.78	233200
1994-08-08	4.84	4.91	4.81	4.84	731600
1994-08-09	4.81	5.00	4.78	5.00	1479200
1994-08-10	5.06	5.13	5.03	5.06	600000
1994-08-11	5.03	5.09	4.97	4.97	326800
1994-08-12	4.97	5.03	4.94	5.00	558400
1994-08-15	5.00	5.06	4.97	4.97	71600
1994-08-16	5.00	5.00	4.94	4.94	300800
1994-08-17	4.94	5.00	4.91	4.97	148800
1994-08-18	4.97	4.97	4.91	4.94	228400
1994-08-19	4.94	4.95	4.91	4.91	330400
1994-08-22	4.94	4.94	4.81	4.81	137200
1994-08-23	4.88	4.91	4.78	4.84	459200
1994-08-24	4.88	5.03	4.88	4.94	956000
1994-08-25	4.97	4.97	4.75	4.78	773200
1994-08-26	4.81	4.88	4.66	4.81	1071600
1994-08-29	4.88	4.88	4.63	4.72	1677600
1994-08-30	4.72	4.81	4.69	4.81	976800
1994-08-31	4.81	4.91	4.75	4.81	1103600
1994-09-01	4.78	4.88	4.78	4.84	967600
1994-09-02	4.91	4.94	4.84	4.94	250400
1994-09-06	4.91	5.03	4.88	5.03	397200
1994-09-07	5.06	5.25	5.06	5.19	1347600
1994-09-08	5.13	5.44	5.13	5.44	1925200
1994-09-09	5.38	5.38	5.13	5.13	1384800
1994-09-12	5.19	5.22	5.13	5.13	572800
1994-09-13	5.16	5.19	5.13	5.16	136400
1994-09-14	5.13	5.25	5.13	5.25	378800
1994-09-15	5.25	5.31	5.22	5.25	1040800
1994-09-16	5.28	5.38	5.25	5.38	429600
1994-09-19	5.38	5.38	5.25	5.25	374400
1994-09-20	5.19	5.19	5.00	5.13	248400
1994-09-21	5.13	5.13	4.94	5.00	303200
1994-09-22	5.06	5.06	5.00	5.00	68000
1994-09-23	5.06	5.22	5.06	5.19	456000
1994-09-26	5.16	5.25	5.16	5.25	168800
1994-09-27	5.22	5.22	5.16	5.19	271200
1994-09-28	5.19	5.22	5.16	5.16	45600
1994-09-29	5.19	5.19	5.13	5.16	135200
1994-09-30	5.19	5.19	5.06	5.09	63600
1994-10-03	5.09	5.13	5.06	5.06	100000
1994-10-04	5.09	5.09	4.97	4.97	256800
1994-10-05	4.97	5.03	4.97	5.03	100400
1994-10-06	5.06	5.13	5.03	5.06	187200
1994-10-07	5.09	5.31	5.09	5.28	220000
1994-10-10	5.28	5.38	5.28	5.31	344000
1994-10-11	5.31	5.38	5.31	5.31	328800
1994-10-12	5.25	5.25	5.16	5.16	155600
1994-10-13	5.22	5.28	5.19	5.25	285600
1994-10-14	5.25	5.25	5.19	5.25	151200
1994-10-17	5.31	5.31	5.25	5.25	88000
1994-10-18	5.25	5.38	5.25	5.38	153200
1994-10-19	5.34	5.44	5.34	5.34	236000
1994-10-20	5.31	5.34	5.22	5.25	174000
1994-10-21	5.19	5.25	5.19	5.22	66800
1994-10-24	5.25	5.34	5.19	5.31	72800
1994-10-25	5.31	5.34	5.19	5.25	243200
1994-10-26	5.25	5.41	5.22	5.41	512800
1994-10-27	5.38	5.63	5.38	5.53	1548800
1994-10-28	5.50	5.69	5.47	5.66	638000
1994-10-31	5.63	5.63	5.50	5.53	102000
1994-11-01	5.53	5.56	5.47	5.56	71200
1994-11-02	5.53	5.53	5.44	5.47	349600
1994-11-03	5.50	5.56	5.47	5.53	54000
1994-11-04	5.47	5.53	5.47	5.47	237600
1994-11-07	5.50	5.50	5.44	5.44	145600
1994-11-08	5.41	5.44	5.38	5.41	126800
1994-11-09	5.44	5.47	5.44	5.44	328400
1994-11-10	5.44	5.47	5.44	5.44	60800
1994-11-11	5.44	5.47	5.34	5.34	80800
1994-11-14	5.31	5.31	5.22	5.25	125600
1994-11-15	5.25	5.28	5.22	5.28	166400
1994-11-16	5.22	5.25	5.16	5.16	154800
1994-11-17	5.09	5.09	4.91	4.97	990400
1994-11-18	4.91	4.91	4.63	4.78	1564800
1994-11-21	4.81	4.84	4.72	4.75	789600
1994-11-22	4.69	4.72	4.63	4.69	559600
1994-11-23	4.72	4.72	4.50	4.59	952400
1994-11-25	4.56	4.59	4.53	4.53	45600
1994-11-28	4.59	4.59	4.47	4.53	1295600
1994-11-29	4.53	4.63	4.47	4.59	1277200
1994-11-30	4.63	4.63	4.53	4.53	410400
1994-12-01	4.53	4.66	4.50	4.63	507600
1994-12-02	4.63	4.69	4.63	4.63	588000
1994-12-05	4.59	4.66	4.38	4.38	1013600
1994-12-06	4.38	4.44	4.38	4.38	664400
1994-12-07	4.38	4.56	4.34	4.56	218400
1994-12-08	4.53	4.81	4.53	4.69	552800
1994-12-09	4.63	4.63	4.56	4.59	588400
1994-12-12	4.63	4.69	4.63	4.66	519200
1994-12-13	4.66	4.78	4.66	4.75	408000
1994-12-14	4.78	4.97	4.78	4.94	529200
1994-12-15	4.97	4.97	4.81	4.84	116000
1994-12-16	4.84	4.88	4.81	4.84	312800
1994-12-19	4.84	4.84	4.75	4.81	426800
1994-12-20	4.75	4.81	4.63	4.66	305200
1994-12-21	4.69	4.69	4.59	4.63	634400
1994-12-22	4.66	4.66	4.53	4.53	284000
1994-12-23	4.56	4.59	4.53	4.56	29600
1994-12-27	4.59	4.59	4.44	4.50	209600
1994-12-28	4.50	4.59	4.50	4.59	228800
1994-12-29	4.66	4.81	4.66	4.72	221200
1994-12-30	4.72	4.78	4.69	4.69	150400
1995-01-03	4.75	4.78	4.66	4.75	129600
1995-01-04	4.75	4.81	4.69	4.72	68400
1995-01-05	4.66	4.69	4.59	4.66	260000
1995-01-06	4.69	4.69	4.50	4.56	404800
1995-01-09	4.53	4.56	4.47	4.47	613600
1995-01-10	4.44	4.44	4.31	4.31	289600
1995-01-11	4.31	4.41	4.31	4.41	124800
1995-01-12	4.38	4.44	4.31	4.31	374400
1995-01-13	4.31	4.41	4.28	4.38	66800
1995-01-16	4.31	4.33	4.28	4.31	480800
1995-01-17	4.31	4.44	4.31	4.41	437600
1995-01-18	4.41	4.59	4.41	4.56	606000
1995-01-19	4.56	4.56	4.50	4.50	248000
1995-01-20	4.53	4.53	4.50	4.53	76400
1995-01-23	4.47	4.50	4.38	4.38	128800
1995-01-24	4.38	4.56	4.38	4.53	345600
1995-01-25	4.53	4.53	4.47	4.50	129600
1995-01-26	4.50	4.63	4.50	4.63	145200
1995-01-27	4.56	4.59	4.50	4.53	512000
1995-01-30	4.53	4.53	4.44	4.47	193200
1995-01-31	4.44	4.53	4.44	4.44	186400
1995-02-01	4.44	4.50	4.44	4.47	46000
1995-02-02	4.47	4.50	4.44	4.47	41600
1995-02-03	4.50	4.53	4.44	4.50	243600
1995-02-06	4.63	4.81	4.56	4.75	651200
1995-02-07	4.81	4.81	4.69	4.69	437200
1995-02-08	4.72	4.81	4.72	4.75	549600
1995-02-09	4.78	4.78	4.69	4.69	278800
1995-02-10	4.72	4.78	4.69	4.78	243600
1995-02-13	4.81	4.91	4.81	4.84	264800
1995-02-14	4.84	4.84	4.75	4.84	137600
1995-02-15	4.84	4.97	4.81	4.94	277200
1995-02-16	4.94	5.03	4.94	5.00	477600
1995-02-17	5.00	5.13	5.00	5.13	261200
1995-02-21	5.13	5.13	5.09	5.13	92400
1995-02-22	5.09	5.13	5.06	5.09	214400
1995-02-23	5.13	5.16	5.06	5.16	348800
1995-02-24	5.16	5.16	5.09	5.13	281200
1995-02-27	5.13	5.16	5.09	5.16	381600
1995-02-28	5.19	5.22	5.16	5.22	322400
1995-03-01	5.19	5.19	5.16	5.16	70800
1995-03-02	5.16	5.25	5.16	5.25	218800
1995-03-03	5.25	5.28	5.22	5.25	259600
1995-03-06	5.25	5.25	5.16	5.22	236400
1995-03-07	5.25	5.25	5.13	5.13	405200
1995-03-08	5.16	5.28	5.13	5.22	442800
1995-03-09	5.25	5.28	5.19	5.28	179600
1995-03-10	5.25	5.25	5.16	5.16	170400
1995-03-13	5.19	5.22	5.16	5.19	100800
1995-03-14	5.19	5.25	5.19	5.25	101600
1995-03-15	5.25	5.34	5.25	5.31	317200
1995-03-16	5.28	5.50	5.28	5.44	635600
1995-03-17	5.41	5.50	5.31	5.44	492800
1995-03-20	5.41	5.50	5.28	5.34	426800
1995-03-21	5.31	5.31	5.25	5.25	159600
1995-03-22	5.31	5.38	5.28	5.31	349200
1995-03-23	5.34	5.44	5.31	5.41	279600
1995-03-24	5.41	5.41	5.28	5.31	696000
1995-03-27	5.34	5.50	5.31	5.50	314400
1995-03-28	5.50	5.56	5.50	5.56	268800
1995-03-29	5.56	5.69	5.56	5.63	458000
1995-03-30	5.66	5.88	5.66	5.88	414400
1995-03-31	5.91	6.22	5.91	6.16	1336800
1995-04-03	6.16	6.16	5.97	5.97	1253600
1995-04-04	5.97	5.97	5.84	5.88	666000
1995-04-05	5.88	5.97	5.84	5.91	1044800
1995-04-06	5.88	5.88	5.72	5.72	704000
1995-04-07	5.69	5.75	5.63	5.63	227600
1995-04-10	5.59	5.75	5.59	5.75	525600
1995-04-11	5.78	5.78	5.69	5.75	668400
1995-04-12	5.75	5.78	5.72	5.78	110400
1995-04-13	5.81	5.88	5.75	5.75	191600
1995-04-17	5.78	5.81	5.75	5.75	133200
1995-04-18	5.75	5.75	5.56	5.56	805200
1995-04-19	5.59	5.63	5.53	5.63	182400
1995-04-20	5.63	5.78	5.63	5.78	356000
1995-04-21	5.81	6.19	5.81	6.09	1894000
1995-04-24	6.13	6.19	5.94	5.94	940800
1995-04-25	5.88	5.91	5.84	5.84	103200
1995-04-26	5.88	5.88	5.72	5.78	144000
1995-04-27	5.78	5.78	5.66	5.66	390800
1995-04-28	5.72	5.72	5.69	5.72	266400
1995-05-01	5.75	5.78	5.72	5.75	529200
1995-05-02	5.75	5.75	5.69	5.75	406400
1995-05-03	5.75	5.81	5.75	5.75	199600
1995-05-04	5.75	5.75	5.69	5.72	215200
1995-05-05	5.69	5.75	5.66	5.66	289200
1995-05-08	5.66	5.69	5.63	5.66	224000
1995-05-09	5.66	5.81	5.63	5.81	509200
1995-05-10	5.78	5.94	5.78	5.94	706400
1995-05-11	5.91	5.91	5.78	5.81	222000
1995-05-12	5.81	5.81	5.75	5.78	38800
1995-05-15	5.81	5.88	5.78	5.88	279600
1995-05-16	5.91	5.94	5.84	5.84	43200
1995-05-17	5.84	5.84	5.78	5.81	295600
1995-05-18	5.81	5.81	5.66	5.72	107600
1995-05-19	5.72	5.75	5.72	5.75	130800
1995-05-22	5.75	5.75	5.69	5.69	64000
1995-05-23	5.72	5.91	5.72	5.88	340800
1995-05-24	5.88	6.09	5.84	6.09	449200
1995-05-25	6.03	6.13	6.00	6.06	798400
1995-05-26	6.06	6.06	5.94	5.97	177600
1995-05-30	5.94	6.03	5.94	6.03	303600
1995-05-31	6.06	6.06	6.00	6.06	254800
1995-06-01	6.06	6.09	6.03	6.03	26000
1995-06-02	6.06	6.09	5.94	5.97	201600
1995-06-05	6.00	6.00	5.97	6.00	137600
1995-06-06	6.00	6.00	5.88	5.91	53200
1995-06-07	5.94	5.94	5.81	5.81	307600
1995-06-08	5.81	5.81	5.75	5.78	242000
1995-06-09	5.78	5.81	5.75	5.78	652000
1995-06-12	5.78	5.78	5.72	5.75	188000
1995-06-13	5.69	5.72	5.69	5.72	119200
1995-06-14	5.78	5.78	5.72	5.78	300400
1995-06-15	5.75	5.81	5.72	5.81	186800
1995-06-16	5.81	5.81	5.69	5.69	190000
1995-06-19	5.66	5.72	5.59	5.69	399600
1995-06-20	5.72	5.72	5.34	5.34	788000
1995-06-21	5.34	5.34	5.19	5.22	494400
1995-06-22	5.22	5.22	5.06	5.16	762800
1995-06-23	5.19	5.34	5.19	5.31	2558400
1995-06-26	5.28	5.38	5.25	5.34	352400
1995-06-27	5.31	5.44	5.31	5.41	496800
1995-06-28	5.38	5.38	5.22	5.25	1011200
1995-06-29	5.25	5.25	5.19	5.19	250400
1995-06-30	5.22	5.44	5.22	5.44	653600
1995-07-03	5.41	5.47	5.34	5.47	317600
1995-07-05	5.44	5.44	5.28	5.28	124000
1995-07-06	5.25	5.28	5.22	5.25	680800
1995-07-07	5.25	5.25	5.22	5.25	272400
1995-07-10	5.28	5.31	5.13	5.13	638400
1995-07-11	5.13	5.28	5.00	5.16	582000
1995-07-12	5.19	5.28	5.19	5.25	335600
1995-07-13	5.38	5.44	5.22	5.22	817600
1995-07-14	5.25	5.28	5.16	5.19	286000
1995-07-17	5.19	5.25	5.16	5.22	460400
1995-07-18	5.22	5.28	5.22	5.28	77600
1995-07-19	5.25	5.28	5.19	5.25	132000
1995-07-20	5.25	5.38	5.25	5.28	379200
1995-07-21	5.28	5.38	5.22	5.34	248000
1995-07-24	5.31	5.41	5.31	5.38	176400
1995-07-25	5.41	5.47	5.41	5.44	344000
1995-07-26	5.41	5.41	5.34	5.34	244000
1995-07-27	5.28	5.38	5.22	5.28	758000
1995-07-28	5.31	5.38	5.25	5.38	111600
1995-07-31	5.34	5.44	5.34	5.41	217200
1995-08-01	5.38	5.38	5.19	5.22	532800
1995-08-02	5.22	5.25	5.19	5.22	302000
1995-08-03	5.19	5.34	5.13	5.34	552400
1995-08-04	5.34	5.34	5.28	5.34	558800
1995-08-07	5.38	5.41	5.34	5.38	101600
1995-08-08	5.41	5.44	5.34	5.34	305200
1995-08-09	5.41	5.41	5.31	5.31	703200
1995-08-10	5.31	5.34	5.19	5.19	166000
1995-08-11	5.16	5.31	5.16	5.31	349600
1995-08-14	5.34	5.34	5.25	5.25	134400
1995-08-15	5.31	5.34	5.25	5.25	108800
1995-08-16	5.22	5.22	5.13	5.22	242000
1995-08-17	5.19	5.31	5.19	5.28	371600
1995-08-18	5.28	5.50	5.28	5.41	542400
1995-08-21	5.47	5.50	5.41	5.41	575600
1995-08-22	5.44	5.53	5.44	5.53	362400
1995-08-23	5.56	5.72	5.56	5.63	317600
1995-08-24	5.59	5.63	5.47	5.50	2007200
1995-08-25	5.50	5.53	5.50	5.50	160000
1995-08-28	5.50	5.56	5.47	5.53	280000
1995-08-29	5.53	5.56	5.50	5.53	56400
1995-08-30	5.63	5.66	5.63	5.66	290400
1995-08-31	5.69	5.84	5.69	5.81	116800
1995-09-01	5.84	5.97	5.84	5.97	431200
1995-09-05	5.97	6.03	5.91	6.03	545200
1995-09-06	5.97	6.00	5.91	6.00	415600
1995-09-07	6.00	6.03	5.78	6.03	284000
1995-09-08	6.03	6.09	5.94	5.94	248000
1995-09-11	5.97	6.03	5.94	6.03	230800
1995-09-12	6.00	6.16	5.91	6.16	312400
1995-09-13	6.13	6.13	6.03	6.06	547600
1995-09-14	6.03	6.09	5.94	6.09	348000
1995-09-15	6.06	6.19	6.06	6.19	221200
1995-09-18	6.16	6.34	6.13	6.22	490000
1995-09-19	6.16	6.19	6.00	6.16	504800
1995-09-20	6.13	6.13	6.00	6.00	284800
1995-09-21	6.06	6.06	5.94	6.03	451200
1995-09-22	6.03	6.03	5.78	5.88	143600
1995-09-25	5.84	5.84	5.75	5.78	183200
1995-09-26	5.78	5.78	5.66	5.66	232000
1995-09-27	5.69	5.75	5.63	5.75	229200
1995-09-28	5.81	5.97	5.63	5.63	263600
1995-09-29	5.59	5.59	5.44	5.44	635600
1995-10-02	5.47	5.69	5.44	5.59	548400
1995-10-03	5.56	5.69	5.56	5.66	304400
1995-10-04	5.63	5.66	5.56	5.66	230800
1995-10-05	5.63	5.63	5.50	5.53	76800
1995-10-06	5.50	5.56	5.50	5.56	259200
1995-10-09	5.59	5.59	5.50	5.50	48000
1995-10-10	5.47	5.47	5.38	5.38	109600
1995-10-11	5.38	5.41	5.34	5.34	166000
1995-10-12	5.38	5.56	5.34	5.50	620000
1995-10-13	5.50	5.59	5.50	5.53	227200
1995-10-16	5.53	5.53	5.41	5.47	188800
1995-10-17	5.44	5.50	5.41	5.50	398400
1995-10-18	5.44	5.47	5.25	5.25	1966400
1995-10-19	5.22	5.31	5.22	5.22	1503600
1995-10-20	5.25	5.25	5.13	5.13	333600
1995-10-23	5.16	5.16	5.00	5.00	608000
1995-10-24	5.00	5.00	4.91	4.94	1186800
1995-10-25	4.94	4.94	4.72	4.72	658400
1995-10-26	4.75	4.81	4.69	4.72	439600
1995-10-27	4.72	4.88	4.72	4.88	352000
1995-10-30	4.94	5.00	4.94	4.97	646800
1995-10-31	5.00	5.03	4.97	5.00	314800
1995-11-01	5.00	5.03	5.00	5.00	390800
1995-11-02	4.97	5.00	4.94	4.94	42800
1995-11-03	4.88	4.97	4.88	4.97	165600
1995-11-06	4.97	4.97	4.91	4.91	63600
1995-11-07	4.94	5.03	4.94	5.03	476400
1995-11-08	4.97	5.00	4.88	5.00	907200
1995-11-09	5.09	5.16	5.03	5.03	1176400
1995-11-10	5.03	5.03	4.91	4.91	550000
1995-11-13	4.97	5.09	4.94	5.09	446800
1995-11-14	5.03	5.06	4.94	4.97	1045600
1995-11-15	4.97	5.03	4.97	5.00	228000
1995-11-16	5.03	5.44	5.03	5.38	1046400
1995-11-17	5.41	5.41	5.38	5.41	906800
1995-11-20	5.41	5.41	5.19	5.19	585600
1995-11-21	5.22	5.38	5.19	5.34	363200
1995-11-22	5.38	5.41	5.34	5.41	432800
1995-11-24	5.41	5.41	5.31	5.31	229200
1995-11-27	5.22	5.22	5.13	5.19	851200
1995-11-28	5.19	5.28	5.19	5.25	315200
1995-11-29	5.28	5.28	5.22	5.22	28800
1995-11-30	5.28	5.28	5.19	5.25	311200
1995-12-01	5.25	5.34	5.25	5.28	308400
1995-12-04	5.31	5.31	5.13	5.31	1056000
1995-12-05	5.31	5.38	5.31	5.38	461200
1995-12-06	5.41	5.44	5.41	5.44	685200
1995-12-07	5.44	5.50	5.44	5.50	720400
1995-12-08	5.47	5.66	5.44	5.66	18838800
1995-12-11	5.81	5.88	5.72	5.88	5631200
1995-12-12	5.88	5.91	5.81	5.88	2874000
1995-12-13	5.88	6.09	5.84	6.00	3176800
1995-12-14	6.03	6.09	5.91	5.91	2280000
1995-12-15	6.19	6.22	5.88	6.00	1721200
1995-12-18	5.94	5.97	5.81	5.97	974000
1995-12-19	5.97	6.06	5.88	6.06	876000
1995-12-20	6.06	6.22	6.03	6.03	2001200
1995-12-21	6.03	6.13	6.00	6.03	1896800
1995-12-22	6.09	6.16	5.94	6.03	1115600
1995-12-26	6.09	6.09	6.03	6.03	490800
1995-12-27	6.03	6.03	5.94	5.94	582000
1995-12-28	5.91	6.16	5.91	6.16	1150800
1995-12-29	6.19	6.19	5.94	6.00	677200
1996-01-02	6.06	6.13	6.03	6.09	579600
1996-01-03	6.13	6.13	5.88	5.97	1148000
1996-01-04	5.97	6.06	5.94	5.97	1644000
1996-01-05	5.94	6.09	5.94	6.06	680800
1996-01-08	6.06	6.13	6.06	6.13	779200
1996-01-09	6.16	6.16	5.94	6.00	948400
1996-01-10	6.00	6.03	5.84	5.97	516400
1996-01-11	5.81	5.81	5.69	5.78	1618400
1996-01-12	5.75	5.81	5.75	5.81	555200
1996-01-15	5.88	5.88	5.75	5.75	1159200
1996-01-16	5.75	5.81	5.72	5.75	1683200
1996-01-17	5.75	5.78	5.59	5.75	2281600
1996-01-18	5.75	5.78	5.72	5.78	504000
1996-01-19	5.81	5.84	5.75	5.75	803200
1996-01-22	5.78	5.88	5.78	5.88	545600
1996-01-23	5.84	5.91	5.78	5.78	426400
1996-01-24	5.81	5.97	5.78	5.88	539600
1996-01-25	5.88	5.97	5.88	5.94	693600
1996-01-26	5.91	5.91	5.88	5.88	1880000
1996-01-29	5.91	6.00	5.88	6.00	1636800
1996-01-30	6.00	6.03	5.97	6.03	970800
1996-01-31	6.03	6.13	5.97	6.09	650000
1996-02-01	6.13	6.31	6.13	6.22	2182400
1996-02-02	6.16	6.25	6.13	6.16	1204000
1996-02-05	6.09	6.16	6.06	6.09	923200
1996-02-06	6.09	6.13	6.03	6.03	938400
1996-02-07	6.09	6.16	6.06	6.13	838800
1996-02-08	6.13	6.25	6.13	6.19	705600
1996-02-09	6.19	6.28	6.13	6.25	1770400
1996-02-12	6.25	6.66	6.16	6.53	4923200
1996-02-13	6.59	6.59	6.25	6.34	3442800
1996-02-14	6.38	6.63	6.38	6.56	1570000
1996-02-15	6.53	6.94	6.53	6.91	1637600
1996-02-16	7.13	7.13	6.66	6.75	2182000
1996-02-20	6.63	6.72	6.56	6.63	421200
1996-02-21	6.56	6.72	6.53	6.72	1553600
1996-02-22	6.69	6.75	6.59	6.69	1300800
1996-02-23	6.66	6.75	6.56	6.72	660000
1996-02-26	6.63	6.66	6.56	6.59	556400
1996-02-27	6.53	6.63	6.50	6.59	532800
1996-02-28	6.59	6.72	6.41	6.41	2225600
1996-02-29	6.44	6.44	6.19	6.25	956000
1996-03-01	6.25	6.34	6.25	6.25	402800
1996-03-04	6.25	6.34	6.19	6.31	809200
1996-03-05	6.25	6.25	6.16	6.25	574000
1996-03-06	6.22	6.41	6.19	6.41	830000
1996-03-07	6.38	6.41	6.31	6.38	1132000
1996-03-08	6.19	6.28	6.19	6.22	278400
1996-03-11	6.19	6.19	6.09	6.16	1366400
1996-03-12	6.13	6.16	6.09	6.13	1108400
1996-03-13	6.13	6.19	6.13	6.19	1038800
1996-03-14	6.25	6.41	6.25	6.31	2724800
1996-03-15	6.25	6.25	6.00	6.06	1051600
1996-03-18	6.09	6.38	6.06	6.38	4547200
1996-03-19	6.38	6.44	6.34	6.34	473600
1996-03-20	6.38	6.38	6.19	6.19	223600
1996-03-21	6.19	6.28	6.13	6.13	936800
1996-03-22	6.16	6.19	6.09	6.09	1019600
1996-03-25	6.06	6.28	6.06	6.28	907200
1996-03-26	6.28	6.31	6.25	6.31	216800
1996-03-27	6.50	6.59	6.41	6.53	1842000
1996-03-28	6.53	6.66	6.53	6.66	1270000
1996-03-29	6.59	6.63	6.56	6.59	1343600
1996-04-01	6.59	6.69	6.56	6.69	752800
1996-04-02	6.72	6.88	6.66	6.84	1116400
1996-04-03	6.78	6.97	6.72	6.94	1519600
1996-04-04	6.94	6.94	6.75	6.88	796800
1996-04-08	6.84	6.84	6.63	6.81	1262800
1996-04-09	6.81	6.91	6.81	6.88	923200
1996-04-10	6.81	6.97	6.78	6.94	1358000
1996-04-11	6.88	6.94	6.84	6.88	932000
1996-04-12	6.88	6.88	6.59	6.66	1120000
1996-04-15	6.59	6.78	6.56	6.75	948000
1996-04-16	6.78	6.78	6.69	6.75	846000
1996-04-17	6.75	6.75	6.66	6.69	1494800
1996-04-18	6.69	6.69	6.50	6.53	1113200
1996-04-19	6.50	6.69	6.50	6.66	884400
1996-04-22	6.66	6.91	6.66	6.81	2457600
1996-04-23	6.94	7.00	6.78	6.91	1053200
1996-04-24	6.91	7.16	6.91	7.03	1069200
1996-04-25	6.97	7.00	6.94	6.94	536800
1996-04-26	6.88	6.94	6.78	6.78	486400
1996-04-29	6.72	6.88	6.72	6.78	705200
1996-04-30	6.81	6.88	6.59	6.63	779600
1996-05-01	6.63	6.75	6.50	6.50	808400
1996-05-02	6.56	6.59	6.47	6.56	373600
1996-05-03	6.63	6.63	6.53	6.63	680000
1996-05-06	6.59	6.66	6.56	6.56	504400
1996-05-07	6.63	6.66	6.13	6.22	1395600
1996-05-08	6.25	6.34	6.19	6.25	620400
1996-05-09	6.25	6.38	6.25	6.38	332000
1996-05-10	6.38	6.41	6.25	6.31	818400
1996-05-13	6.25	6.31	6.22	6.25	796000
1996-05-14	6.25	6.28	6.16	6.16	1208800
1996-05-15	6.19	6.31	6.09	6.31	2372400
1996-05-16	6.34	6.34	6.25	6.28	379600
1996-05-17	6.25	6.28	6.19	6.25	1017600
1996-05-20	6.25	6.38	6.25	6.34	425600
1996-05-21	6.31	6.47	6.31	6.44	2660400
1996-05-22	6.44	6.50	6.44	6.50	552000
1996-05-23	6.56	6.75	6.53	6.56	1154800
1996-05-24	6.50	6.53	6.44	6.50	1701200
1996-05-28	6.53	6.53	6.36	6.44	554000
1996-05-29	6.41	6.41	6.31	6.38	613600
1996-05-30	6.38	6.38	6.25	6.31	604000
1996-05-31	6.34	6.38	6.25	6.31	493200
1996-06-03	6.31	6.31	6.28	6.31	211200
1996-06-04	6.41	6.47	6.38	6.38	654800
1996-06-05	6.44	6.47	6.41	6.44	679600
1996-06-06	6.44	6.44	6.25	6.28	278800
1996-06-07	6.22	6.34	6.16	6.34	702800
1996-06-10	6.34	6.34	6.31	6.31	241200
1996-06-11	6.31	6.38	6.28	6.31	761600
1996-06-12	6.31	6.31	6.25	6.28	1385200
1996-06-13	6.28	6.28	6.09	6.19	985600
1996-06-14	6.19	6.22	6.16	6.16	1093200
1996-06-17	6.09	6.13	6.06	6.06	586400
1996-06-18	6.00	6.13	5.97	5.97	1450000
1996-06-19	6.03	6.16	6.03	6.06	1416800
1996-06-20	6.09	6.13	6.06	6.09	1258400
1996-06-21	6.09	6.09	6.00	6.00	650800
1996-06-24	6.03	6.06	5.97	6.00	948000
1996-06-25	6.03	6.25	5.97	6.16	2754000
1996-06-26	6.22	6.63	6.22	6.63	5256400
1996-06-27	6.59	6.75	6.53	6.75	4884000
1996-06-28	6.81	6.97	6.78	6.97	5409200
1996-07-01	6.97	7.28	6.91	7.28	3778800
1996-07-02	7.16	7.25	7.13	7.22	2342000
1996-07-03	7.13	7.22	7.13	7.22	1392000
1996-07-05	7.22	7.31	7.13	7.28	753600
1996-07-08	7.25	7.31	7.19	7.25	924800
1996-07-09	7.25	7.56	7.25	7.50	2440800
1996-07-10	7.50	7.66	7.47	7.56	3225600
1996-07-11	7.47	7.59	7.13	7.19	3954400
1996-07-12	7.16	7.22	7.13	7.16	1191200
1996-07-15	7.13	7.34	7.09	7.13	1718400
1996-07-16	7.06	7.09	6.56	6.66	1854400
1996-07-17	6.69	6.97	6.69	6.69	2270000
1996-07-18	6.75	6.81	6.66	6.72	990400
1996-07-19	6.69	6.72	6.66	6.69	1322800
1996-07-22	6.69	6.69	6.56	6.59	1101600
1996-07-23	6.63	6.81	6.53	6.81	2303200
1996-07-24	6.75	6.75	6.63	6.63	327600
1996-07-25	6.63	6.78	6.38	6.38	762800
1996-07-26	6.41	6.56	6.41	6.53	462800
1996-07-29	6.50	6.53	6.44	6.50	676800
1996-07-30	6.47	6.53	6.25	6.31	1988800
1996-07-31	6.31	6.31	6.13	6.25	1733600
1996-08-01	6.25	6.38	6.25	6.31	1422800
1996-08-02	6.31	6.47	6.31	6.47	1042800
1996-08-05	6.47	6.59	6.34	6.59	503200
1996-08-06	6.59	6.66	6.50	6.66	495200
1996-08-07	6.75	6.84	6.75	6.84	1542800
1996-08-08	6.84	6.88	6.75	6.84	767600
1996-08-09	6.88	6.88	6.72	6.72	634400
1996-08-12	6.75	6.75	6.63	6.63	167600
1996-08-13	6.66	6.69	6.63	6.63	389600
1996-08-14	6.63	6.66	6.63	6.66	333200
1996-08-15	6.63	6.75	6.63	6.75	331600
1996-08-16	6.69	6.72	6.63	6.72	329600
1996-08-19	6.66	6.78	6.63	6.78	339200
1996-08-20	6.81	6.81	6.69	6.75	928800
1996-08-21	6.72	6.72	6.59	6.66	837600
1996-08-22	6.66	6.69	6.59	6.66	433200
1996-08-23	6.59	6.66	6.56	6.63	228800
1996-08-26	6.63	6.66	6.56	6.66	488000
1996-08-27	6.63	6.63	6.50	6.50	669600
1996-08-28	6.50	6.50	6.47	6.47	392800
1996-08-29	6.47	6.50	6.44	6.47	499200
1996-08-30	6.44	6.47	6.38	6.47	160800
1996-09-03	6.50	6.59	6.50	6.56	1298800
1996-09-04	6.53	6.53	6.41	6.47	356400
1996-09-05	6.44	6.50	6.38	6.44	382800
1996-09-06	6.44	6.59	6.31	6.47	2431600
1996-09-09	6.47	6.53	6.41	6.50	501200
1996-09-10	6.50	6.53	6.47	6.47	488400
1996-09-11	6.47	6.66	6.47	6.56	1305600
1996-09-12	6.53	6.53	6.28	6.31	1240800
1996-09-13	6.31	6.31	6.13	6.13	1250400
1996-09-16	6.13	6.13	6.03	6.06	1839600
1996-09-17	5.88	5.94	5.72	5.88	3505600
1996-09-18	5.91	6.09	5.88	6.00	2286800
1996-09-19	5.97	6.09	5.97	6.03	2160800
1996-09-20	6.03	6.09	6.03	6.03	601200
1996-09-23	6.06	6.06	6.00	6.03	1021600
1996-09-24	6.00	6.06	5.84	5.91	1552000
1996-09-25	5.91	6.00	5.78	6.00	1691200
1996-09-26	6.03	6.16	6.03	6.13	856400
1996-09-27	6.06	6.09	6.00	6.03	1036000
1996-09-30	6.00	6.22	6.00	6.22	1134400
1996-10-01	6.25	6.31	6.25	6.31	956400
1996-10-02	6.31	6.41	6.28	6.38	774800
1996-10-03	6.38	6.38	6.28	6.28	691600
1996-10-04	6.34	6.41	6.28	6.28	592000
1996-10-07	6.28	6.44	6.25	6.41	1552000
1996-10-08	6.41	6.47	6.34	6.38	1220000
1996-10-09	6.38	6.38	6.25	6.31	772800
1996-10-10	6.22	6.22	5.94	6.00	2254800
1996-10-11	6.00	6.06	5.94	5.94	1258800
1996-10-14	5.94	5.97	5.81	5.84	2306000
1996-10-15	5.88	6.00	5.84	6.00	1424800
1996-10-16	6.00	6.09	5.97	6.09	1880000
1996-10-17	6.16	6.25	6.13	6.25	1636400
1996-10-18	6.25	6.41	6.22	6.38	1060800
1996-10-21	6.34	6.38	6.25	6.25	722000
1996-10-22	6.25	6.31	6.16	6.19	1494400
1996-10-23	6.16	6.16	5.97	6.00	2842800
1996-10-24	6.03	6.09	6.00	6.06	1593200
1996-10-25	6.09	6.22	6.09	6.22	1020000
1996-10-28	6.16	6.19	6.09	6.09	995600
1996-10-29	6.09	6.16	6.03	6.16	1533600
1996-10-30	6.16	6.38	6.16	6.38	3300400
1996-10-31	6.38	6.53	6.38	6.44	1713200
1996-11-01	6.44	6.47	6.25	6.28	1226800
1996-11-04	6.25	6.28	6.19	6.19	1135200
1996-11-05	6.25	6.25	6.19	6.22	730800
1996-11-06	6.22	6.22	6.13	6.13	395600
1996-11-07	6.00	6.06	6.00	6.00	1647200
1996-11-08	6.06	6.16	6.00	6.16	1212400
1996-11-11	6.19	6.28	6.16	6.25	1075600
1996-11-12	6.31	6.38	6.25	6.25	1186400
1996-11-13	6.28	6.28	6.25	6.28	1387200
1996-11-14	6.28	6.31	6.28	6.31	2227200
1996-11-15	6.28	6.34	6.22	6.25	1321600
1996-11-18	6.25	6.25	6.19	6.25	682000
1996-11-19	6.25	6.41	6.22	6.41	2281600
1996-11-20	6.75	6.78	6.56	6.78	3805200
1996-11-21	6.78	6.78	6.59	6.63	1956000
1996-11-22	6.66	7.00	6.63	6.97	2746800
1996-11-25	7.03	7.09	6.88	7.03	1406000
1996-11-26	6.97	7.00	6.84	6.88	826800
1996-11-27	6.81	6.88	6.69	6.69	727600
1996-11-29	6.69	6.72	6.66	6.66	344000
1996-12-02	6.69	6.72	6.53	6.56	908800
1996-12-03	6.59	6.75	6.56	6.75	1007200
1996-12-04	6.69	6.69	6.34	6.50	1232400
1996-12-05	6.56	6.63	6.56	6.63	914400
1996-12-06	6.56	6.56	6.47	6.47	239600
1996-12-09	6.41	6.47	6.25	6.41	2831200
1996-12-10	6.56	6.59	6.44	6.50	1900000
1996-12-11	6.50	6.50	6.25	6.31	550400
1996-12-12	6.38	6.41	6.25	6.25	944800
1996-12-13	6.25	6.31	6.16	6.25	1152000
1996-12-16	6.31	6.44	6.31	6.34	1024800
1996-12-17	6.38	6.50	6.31	6.47	898400
1996-12-18	6.50	6.56	6.41	6.44	1152400
1996-12-19	6.44	6.50	6.38	6.44	2370000
1996-12-20	6.38	6.53	6.38	6.44	416400
1996-12-23	6.59	6.69	6.47	6.47	661600
1996-12-24	6.53	6.53	6.44	6.47	219200
1996-12-26	6.50	6.53	6.47	6.47	368000
1996-12-27	6.47	6.72	6.47	6.63	616400
1996-12-30	6.63	6.66	6.50	6.56	1130000
1996-12-31	6.56	6.56	6.19	6.31	1435600
1997-01-02	6.25	6.25	6.16	6.16	1285600
1997-01-03	6.19	6.28	6.19	6.25	860000
1997-01-06	6.28	6.34	6.22	6.31	1424800
1997-01-07	6.31	6.41	6.25	6.38	1248400
1997-01-08	6.34	6.44	6.28	6.34	1650400
1997-01-09	6.34	6.50	6.31	6.44	2256800
1997-01-10	6.38	6.66	6.34	6.66	2746000
1997-01-13	6.63	6.75	6.59	6.63	1457600
1997-01-14	6.63	6.63	6.53	6.56	817200
1997-01-15	6.56	6.63	6.50	6.59	1473600
1997-01-16	6.59	6.69	6.59	6.63	1504000
1997-01-17	6.66	6.72	6.56	6.56	1328000
1997-01-20	6.59	6.59	6.19	6.22	3205200
1997-01-21	6.19	6.19	6.03	6.13	5821600
1997-01-22	6.13	6.25	6.03	6.03	4841600
1997-01-23	6.06	6.13	5.91	5.94	4544000
1997-01-24	5.94	6.00	5.88	5.91	1410000
1997-01-27	5.94	5.97	5.84	5.88	1593600
1997-01-28	5.94	6.00	5.84	5.88	2160000
1997-01-29	5.91	5.91	5.63	5.75	760800
1997-01-30	5.75	5.84	5.75	5.84	3844400
1997-01-31	5.81	5.84	5.75	5.81	2356000
1997-02-03	5.88	5.88	5.69	5.72	1014400
1997-02-04	5.72	5.72	5.50	5.50	2916000
1997-02-05	5.56	5.75	5.56	5.66	2352800
1997-02-06	5.63	5.72	5.56	5.56	1579600
1997-02-07	5.63	5.66	5.28	5.31	2427600
1997-02-10	5.31	5.38	5.00	5.03	6024000
1997-02-11	5.06	5.22	5.06	5.19	2859600
1997-02-12	5.22	5.41	5.19	5.28	2171200
1997-02-13	5.44	5.44	5.25	5.28	1607200
1997-02-14	5.38	5.44	5.22	5.25	2410400
1997-02-18	5.34	5.44	5.28	5.28	1843200
1997-02-19	5.28	5.31	5.19	5.28	2238800
1997-02-20	5.19	5.25	5.13	5.16	1568400
1997-02-21	5.16	5.28	5.13	5.25	1307200
1997-02-24	5.25	5.25	5.16	5.19	1454000
1997-02-25	5.22	5.28	5.03	5.09	1583600
1997-02-26	5.16	5.25	5.00	5.06	9968800
1997-02-27	5.06	5.13	4.97	5.03	1795200
1997-02-28	5.09	5.09	4.97	5.06	1148000
1997-03-03	5.00	5.09	5.00	5.03	1346000
1997-03-04	5.03	5.19	5.03	5.19	1754000
1997-03-05	5.19	5.31	5.19	5.22	1204800
1997-03-06	5.22	5.38	5.13	5.34	1808800
1997-03-07	5.31	5.38	5.22	5.28	1279600
1997-03-10	5.34	5.41	5.28	5.41	1359600
1997-03-11	5.41	5.41	5.22	5.25	806000
1997-03-12	5.22	5.22	5.09	5.16	626000
1997-03-13	5.16	5.28	5.16	5.22	932400
1997-03-14	5.25	5.28	5.22	5.25	630400
1997-03-17	5.22	5.28	5.22	5.22	695200
1997-03-18	5.25	5.31	5.19	5.25	1374400
1997-03-19	5.25	5.31	5.25	5.28	869200
1997-03-20	5.28	5.31	5.25	5.31	834400
1997-03-21	5.34	5.34	5.25	5.28	673600
1997-03-24	5.28	5.31	5.25	5.25	510800
1997-03-25	5.28	5.28	5.19	5.19	868400
1997-03-26	5.22	5.28	5.22	5.28	832400
1997-03-27	5.31	5.34	5.22	5.22	817600
1997-03-31	5.22	5.31	5.19	5.19	550400
1997-04-01	5.19	5.38	5.19	5.25	1957600
1997-04-02	5.25	5.25	4.91	4.91	1869600
1997-04-03	4.94	5.00	4.88	4.91	1580400
1997-04-04	4.91	4.91	4.78	4.81	1441200
1997-04-07	4.84	4.84	4.66	4.66	760800
1997-04-08	4.66	4.66	4.50	4.59	2062400
1997-04-09	4.72	4.78	4.66	4.72	1728800
1997-04-10	4.69	4.69	4.50	4.53	1031200
1997-04-11	4.53	4.56	4.38	4.38	1359200
1997-04-14	4.44	4.59	4.44	4.53	875200
1997-04-15	4.53	4.59	4.50	4.56	1592400
1997-04-16	4.56	4.72	4.56	4.66	1586400
1997-04-17	4.69	4.72	4.63	4.63	1415600
1997-04-18	4.56	4.59	4.50	4.59	1388000
1997-04-21	4.66	4.72	4.63	4.66	1125600
1997-04-22	4.69	4.78	4.59	4.78	909600
1997-04-23	4.78	4.78	4.63	4.72	882800
1997-04-24	4.75	4.78	4.66	4.69	1203200
1997-04-25	4.75	4.75	4.63	4.63	542400
1997-04-28	4.66	4.66	4.47	4.50	908400
1997-04-29	4.53	4.78	4.53	4.75	782000
1997-04-30	4.75	4.75	4.63	4.66	415200
1997-05-01	4.69	4.72	4.66	4.69	746800
1997-05-02	4.72	4.81	4.66	4.81	1359600
1997-05-05	4.88	4.91	4.75	4.91	2642800
1997-05-06	4.88	4.91	4.84	4.84	1274800
1997-05-07	4.88	5.06	4.88	5.03	2136800
1997-05-08	5.06	5.28	5.06	5.19	1599200
1997-05-09	5.25	5.34	5.16	5.16	1685600
1997-05-12	5.25	5.44	5.22	5.41	1002800
1997-05-13	5.38	5.44	5.22	5.22	537200
1997-05-14	5.22	5.31	5.19	5.25	814000
1997-05-15	5.25	5.28	5.19	5.19	700000
1997-05-16	5.16	5.22	5.16	5.16	333200
1997-05-19	5.16	5.22	5.13	5.19	552400
1997-05-20	5.19	5.22	5.06	5.19	1147600
1997-05-21	5.16	5.19	5.09	5.19	718000
1997-05-22	5.25	5.38	5.25	5.31	1252400
1997-05-23	5.34	5.34	5.25	5.28	392400
1997-05-27	5.34	5.34	5.13	5.16	668400
1997-05-28	5.34	5.41	5.28	5.34	1028800
1997-05-29	5.34	5.38	5.25	5.31	394000
1997-05-30	5.28	5.34	5.25	5.34	318400
1997-06-02	5.34	5.34	5.25	5.25	356400
1997-06-03	5.25	5.25	5.13	5.22	1106800
1997-06-04	5.22	5.22	5.16	5.16	550800
1997-06-05	5.19	5.22	5.16	5.19	218000
1997-06-06	5.22	5.22	5.03	5.09	1139600
1997-06-09	5.03	5.06	4.88	4.88	967600
1997-06-10	4.91	4.91	4.59	4.75	2467600
1997-06-11	4.75	4.75	4.69	4.69	1640800
1997-06-12	4.69	4.81	4.69	4.72	1046800
1997-06-13	4.78	4.84	4.72	4.75	1245200
1997-06-16	4.81	4.84	4.72	4.75	1196400
1997-06-17	4.72	5.00	4.72	4.88	1166000
1997-06-18	4.84	4.94	4.72	4.72	1546400
1997-06-19	4.75	4.78	4.72	4.72	813600
1997-06-20	4.75	4.75	4.69	4.72	802400
1997-06-23	4.75	4.81	4.59	4.59	1644800
1997-06-24	4.63	4.66	4.50	4.50	1611600
1997-06-25	4.53	4.63	4.50	4.50	1615600
1997-06-26	4.47	4.59	4.47	4.53	2868800
1997-06-27	4.56	4.63	4.53	4.59	886800
1997-06-30	4.59	4.59	4.44	4.53	2687200
1997-07-01	4.53	4.67	4.50	4.67	1615600
1997-07-02	4.67	4.73	4.59	4.64	3484000
1997-07-03	4.59	4.66	4.48	4.55	836800
1997-07-07	4.56	4.56	4.48	4.55	958400
1997-07-08	4.50	4.56	4.47	4.53	1516000
1997-07-09	4.50	4.61	4.47	4.50	1568800
1997-07-10	4.50	4.53	4.42	4.53	2599600
1997-07-11	4.50	4.63	4.50	4.58	2845200
1997-07-14	4.73	4.91	4.64	4.66	4716800
1997-07-15	4.75	4.81	4.70	4.81	5268800
1997-07-16	4.81	4.81	4.73	4.75	2330400
1997-07-17	4.84	4.98	4.83	4.97	2117200
1997-07-18	4.95	4.97	4.89	4.92	1487600
1997-07-21	4.89	4.91	4.86	4.88	668800
1997-07-22	4.88	4.89	4.80	4.84	3178400
1997-07-23	4.83	4.86	4.73	4.73	1210800
1997-07-24	4.77	4.94	4.77	4.86	1387200
1997-07-25	4.84	5.06	4.81	4.97	1565200
1997-07-28	4.94	5.06	4.94	4.95	1104400
1997-07-29	4.98	5.00	4.88	4.92	731600
1997-07-30	4.94	5.08	4.91	5.06	1110800
1997-07-31	5.05	5.16	5.03	5.09	1353600
1997-08-01	5.13	5.14	5.00	5.09	1047600
1997-08-04	5.09	5.22	5.05	5.20	1268800
1997-08-05	5.23	5.73	5.23	5.69	3988400
1997-08-06	5.70	5.81	5.63	5.78	3118800
1997-08-07	5.81	6.06	5.81	6.00	4546800
1997-08-08	5.94	5.94	5.73	5.75	2805200
1997-08-11	5.75	5.88	5.61	5.72	2554000
1997-08-12	5.75	5.75	5.53	5.53	1123600
1997-08-13	5.61	5.63	5.36	5.52	2248800
1997-08-14	5.77	5.77	5.66	5.69	1758000
1997-08-15	5.70	5.80	5.58	5.58	1025600
1997-08-18	5.58	5.59	5.52	5.56	1256400
1997-08-19	5.58	5.67	5.55	5.66	1192400
1997-08-20	5.72	5.77	5.67	5.75	1377600
1997-08-21	5.69	5.73	5.63	5.63	732800
1997-08-22	5.56	5.67	5.48	5.66	842400
1997-08-25	5.69	5.73	5.63	5.69	851600
1997-08-26	5.66	5.75	5.63	5.73	648800
1997-08-27	5.75	5.80	5.66	5.75	629200
1997-08-28	5.75	5.81	5.58	5.81	1627200
1997-08-29	5.86	6.03	5.86	6.03	1526800
1997-09-02	6.00	6.06	5.92	6.06	2116000
1997-09-03	6.06	6.25	6.02	6.20	1538800
1997-09-04	6.22	6.27	6.06	6.13	2052400
1997-09-05	6.09	6.13	5.94	6.02	1785600
1997-09-08	5.97	6.03	5.84	5.91	1554000
1997-09-09	5.83	5.95	5.81	5.95	704400
1997-09-10	5.94	6.06	5.91	5.98	787200
1997-09-11	5.94	5.94	5.66	5.75	1441200
1997-09-12	5.70	5.88	5.67	5.81	1030800
1997-09-15	5.81	5.81	5.73	5.78	1168400
1997-09-16	5.83	5.89	5.75	5.83	1175200
1997-09-17	5.84	5.84	5.69	5.72	736400
1997-09-18	5.72	5.75	5.61	5.75	1006800
1997-09-19	5.75	5.75	5.56	5.64	1227600
1997-09-22	5.64	5.70	5.63	5.70	881600
1997-09-23	5.66	5.69	5.56	5.69	1400800
1997-09-24	5.63	5.89	5.56	5.81	1210800
1997-09-25	5.73	5.80	5.67	5.75	1124800
1997-09-26	5.69	5.83	5.63	5.77	3287200
1997-09-29	5.70	5.73	5.63	5.69	830400
1997-09-30	5.63	5.69	5.56	5.56	1301200
1997-10-01	5.63	5.64	5.50	5.56	2548000
1997-10-02	5.55	5.63	5.50	5.58	1958000
1997-10-03	5.56	5.67	5.52	5.66	1053200
1997-10-06	5.63	5.81	5.63	5.78	1430800
1997-10-07	5.75	5.97	5.72	5.77	3018800
1997-10-08	5.80	5.84	5.66	5.72	809200
1997-10-09	5.66	5.70	5.64	5.66	948800
1997-10-10	5.66	5.78	5.61	5.63	2402800
1997-10-13	5.69	5.73	5.55	5.59	979200
1997-10-14	5.66	5.72	5.53	5.53	2642800
1997-10-15	5.52	5.56	5.50	5.50	1076000
1997-10-16	5.56	5.61	5.48	5.48	1611600
1997-10-17	5.47	5.48	5.36	5.41	890400
1997-10-20	5.38	5.64	5.34	5.61	2530400
1997-10-21	5.58	5.66	5.52	5.66	1436400
1997-10-22	5.66	5.72	5.61	5.72	1407200
1997-10-23	5.61	5.63	5.53	5.56	817200
1997-10-24	5.59	5.75	5.58	5.72	1408000
1997-10-27	5.67	5.67	5.30	5.30	1316800
1997-10-28	5.00	5.31	5.00	5.17	3302000
1997-10-29	5.19	5.41	5.19	5.28	1778800
1997-10-30	4.94	5.36	4.94	5.11	2910400
1997-10-31	5.17	5.31	5.17	5.27	1048400
1997-11-03	5.28	5.38	5.28	5.33	1388800
1997-11-04	5.31	5.31	5.25	5.28	1326400
1997-11-05	5.28	5.28	5.22	5.28	1605200
1997-11-06	5.25	5.31	5.13	5.19	1626400
1997-11-07	5.08	5.17	5.05	5.08	596800
1997-11-10	5.25	5.28	5.19	5.20	972400
1997-11-11	5.20	5.20	5.00	5.05	1226400
1997-11-12	5.03	5.13	4.95	4.95	2159600
1997-11-13	4.97	5.00	4.86	4.86	2653200
1997-11-14	4.86	4.94	4.77	4.91	2408800
1997-11-17	4.94	5.03	4.88	5.03	2226000
1997-11-18	5.03	5.03	4.86	4.89	1280000
1997-11-19	4.89	4.92	4.72	4.88	1766000
1997-11-20	4.88	5.06	4.86	5.02	2373200
1997-11-21	5.02	5.06	5.00	5.00	1438000
1997-11-24	4.97	5.02	4.95	4.95	2336400
1997-11-25	5.00	5.00	4.78	4.78	3047200
1997-11-26	4.77	4.78	4.72	4.72	1718000
1997-11-28	4.73	4.88	4.73	4.77	1211200
1997-12-01	4.83	4.89	4.63	4.66	2172400
1997-12-02	4.75	4.78	4.70	4.73	2712800
1997-12-03	4.73	4.80	4.64	4.64	2877600
1997-12-04	4.67	4.78	4.63	4.75	4263200
1997-12-05	4.75	4.84	4.72	4.80	5501600
1997-12-08	4.80	4.84	4.78	4.83	1040000
1997-12-09	4.81	4.86	4.77	4.77	2011200
1997-12-10	4.73	4.83	4.73	4.78	2288400
1997-12-11	4.77	4.81	4.72	4.72	2378800
1997-12-12	4.75	4.77	4.72	4.75	1108000
1997-12-15	4.78	4.84	4.73	4.77	2812800
1997-12-16	4.77	4.88	4.77	4.83	1244000
1997-12-17	4.83	4.92	4.83	4.92	2318400
1997-12-18	4.95	5.03	4.83	4.83	2424000
1997-12-19	4.81	4.91	4.75	4.86	1393200
1997-12-22	4.91	5.05	4.89	5.03	2550800
1997-12-23	5.03	5.05	4.98	5.02	1340000
1997-12-24	5.00	5.09	5.00	5.09	476400
1997-12-26	5.06	5.09	4.90	5.06	466400
1997-12-29	5.13	5.17	5.09	5.11	1210800
1997-12-30	5.09	5.13	5.06	5.09	1064400
1997-12-31	5.13	5.38	5.11	5.30	982800
1998-01-02	5.27	5.31	5.16	5.16	1168800
1998-01-05	5.16	5.17	4.98	5.00	775600
1998-01-06	4.88	5.00	4.81	4.91	2596800
1998-01-07	4.91	5.03	4.91	4.95	1691600
1998-01-08	4.94	5.03	4.91	5.00	864000
1998-01-09	5.00	5.00	4.75	4.77	1363200
1998-01-12	4.72	4.91	4.64	4.83	846000
1998-01-13	4.81	4.98	4.81	4.94	2014000
1998-01-14	4.95	4.95	4.84	4.95	627600
1998-01-15	5.00	5.06	4.97	5.00	382800
1998-01-16	4.94	5.16	4.94	5.06	940800
1998-01-20	5.11	5.27	5.09	5.20	3438800
1998-01-21	5.20	5.31	5.20	5.31	2057200
1998-01-22	5.17	5.19	5.06	5.08	1550800
1998-01-23	5.08	5.09	4.98	4.98	888000
1998-01-26	4.94	5.03	4.92	4.97	860400
1998-01-27	4.92	5.03	4.91	5.03	538000
1998-01-28	5.02	5.08	4.94	5.02	432000
1998-01-29	5.05	5.20	5.05	5.06	1839200
1998-01-30	5.08	5.08	4.97	5.00	1220000
1998-02-02	5.03	5.03	4.81	4.84	3060800
1998-02-03	4.84	4.97	4.84	4.91	1744000
1998-02-04	4.91	5.09	4.91	5.06	2246400
1998-02-05	5.13	5.16	5.09	5.13	2274000
1998-02-06	5.17	5.25	5.02	5.25	4299200
1998-02-09	5.25	5.25	5.14	5.20	2310000
1998-02-10	5.19	5.20	5.09	5.20	1010400
1998-02-11	5.23	5.23	5.13	5.14	588400
1998-02-12	5.17	5.17	5.06	5.14	756400
1998-02-13	5.13	5.19	5.06	5.14	1111200
1998-02-17	5.19	5.19	4.98	4.98	1417200
1998-02-18	5.00	5.16	4.97	5.09	1689200
1998-02-19	5.11	5.13	5.00	5.03	1938800
1998-02-20	5.05	5.13	5.03	5.06	1436400
1998-02-23	5.03	5.05	4.91	4.98	1859600
1998-02-24	5.00	5.09	4.97	5.06	1364000
1998-02-25	5.09	5.11	5.00	5.06	588800
1998-02-26	5.13	5.38	5.09	5.30	1950400
1998-02-27	5.25	5.38	5.20	5.34	1156800
1998-03-02	5.38	5.48	5.34	5.47	1378000
1998-03-03	5.47	5.58	5.41	5.53	856000
1998-03-04	5.56	5.58	5.48	5.50	1053600
1998-03-05	5.47	5.48	5.36	5.45	756000
1998-03-06	5.45	5.52	5.31	5.31	1406000
1998-03-09	5.36	5.36	5.16	5.19	985200
1998-03-10	5.17	5.33	5.17	5.33	1217600
1998-03-11	5.28	5.45	5.25	5.42	1084000
1998-03-12	5.42	5.52	5.41	5.52	1966000
1998-03-13	5.53	5.63	5.53	5.59	1702800
1998-03-16	5.53	5.55	5.30	5.31	866400
1998-03-17	5.25	5.28	5.19	5.27	1109600
1998-03-18	5.16	5.48	5.16	5.44	981200
1998-03-19	5.41	5.52	5.33	5.52	1167600
1998-03-20	5.45	5.63	5.45	5.58	1210000
1998-03-23	6.00	6.03	5.81	5.94	3479600
1998-03-24	5.91	5.91	5.70	5.72	1218400
1998-03-25	5.72	5.81	5.69	5.75	905200
1998-03-26	5.80	5.80	5.66	5.75	499600
1998-03-27	5.75	5.75	5.63	5.69	931600
1998-03-30	5.72	5.75	5.64	5.72	821600
1998-03-31	5.78	5.78	5.61	5.73	1879200
1998-04-01	5.69	5.91	5.69	5.89	2113600
1998-04-02	5.81	5.91	5.77	5.84	2279600
1998-04-03	5.78	5.86	5.72	5.84	694000
1998-04-06	5.89	5.92	5.75	5.77	926400
1998-04-07	5.77	5.88	5.75	5.88	1249600
1998-04-08	5.84	5.91	5.75	5.77	867200
1998-04-09	5.75	6.03	5.75	5.95	7786400
1998-04-13	6.13	6.13	5.80	5.80	4020000
1998-04-14	5.86	5.89	5.75	5.84	1919200
1998-04-15	5.84	6.00	5.83	5.97	1676800
1998-04-16	5.86	5.88	5.77	5.77	687200
1998-04-17	5.83	5.89	5.78	5.88	3099600
1998-04-20	5.88	5.88	5.77	5.88	2513600
1998-04-21	5.88	5.94	5.84	5.88	1166000
1998-04-22	5.88	5.88	5.78	5.78	1386400
1998-04-23	5.84	5.84	5.50	5.63	1807200
1998-04-24	5.63	5.69	5.59	5.63	1050400
1998-04-27	5.61	5.61	5.48	5.61	1789600
1998-04-28	5.64	5.72	5.59	5.70	1009200
1998-04-29	5.77	5.94	5.73	5.75	2002000
1998-04-30	5.80	5.86	5.70	5.84	1560400
1998-05-01	5.81	5.84	5.69	5.81	1372000
1998-05-04	5.81	5.86	5.77	5.78	794000
1998-05-05	5.78	5.80	5.66	5.75	1035200
1998-05-06	5.73	5.83	5.56	5.58	1314400
1998-05-07	5.55	5.67	5.50	5.56	1893600
1998-05-08	5.61	5.66	5.58	5.63	890400
1998-05-11	5.67	5.67	5.56	5.58	750800
1998-05-12	5.59	5.59	5.41	5.50	696000
1998-05-13	5.56	5.58	5.36	5.42	1866400
1998-05-14	5.41	5.41	5.16	5.22	7243600
1998-05-15	5.28	5.36	5.23	5.25	3983600
1998-05-18	5.25	5.31	5.23	5.28	1616800
1998-05-19	5.31	5.33	5.16	5.20	768800
1998-05-20	5.19	5.30	5.16	5.25	800800
1998-05-21	5.25	5.28	5.16	5.17	1499200
1998-05-22	5.22	5.23	5.17	5.17	422400
1998-05-26	5.23	5.25	5.00	5.00	808000
1998-05-27	5.02	5.09	4.88	4.92	2644800
1998-05-28	4.91	5.00	4.89	5.00	835200
1998-05-29	5.06	5.09	5.00	5.08	1610800
1998-06-01	5.03	5.03	4.91	4.95	532000
1998-06-02	4.98	5.03	4.88	4.98	1030000
1998-06-03	4.98	5.00	4.91	4.97	724000
1998-06-04	5.00	5.06	4.95	4.97	1264000
1998-06-05	5.00	5.03	4.91	4.97	1047200
1998-06-08	4.97	4.97	4.81	4.86	1039600
1998-06-09	4.86	4.86	4.75	4.78	2396000
1998-06-10	4.75	4.80	4.66	4.66	1175600
1998-06-11	4.69	4.77	4.61	4.61	2512800
1998-06-12	4.61	4.83	4.59	4.75	2509600
1998-06-15	4.67	4.72	4.56	4.56	843600
1998-06-16	4.64	4.66	4.53	4.56	2560400
1998-06-17	4.61	4.77	4.59	4.67	1481200
1998-06-18	4.73	4.73	4.53	4.61	1182000
1998-06-19	4.61	4.64	4.56	4.59	560000
1998-06-22	4.63	4.83	4.58	4.81	2045600
1998-06-23	4.83	5.08	4.81	4.98	3002800
1998-06-24	5.02	5.09	4.97	5.05	2459600
1998-06-25	5.03	5.08	4.97	5.08	1868800
1998-06-26	5.11	5.16	5.03	5.06	761600
1998-06-29	5.06	5.06	4.95	5.00	966000
1998-06-30	5.00	5.08	4.97	5.06	1552400
1998-07-01	5.13	5.17	5.00	5.03	775600
1998-07-02	5.03	5.09	5.00	5.05	619600
1998-07-06	5.05	5.05	4.97	4.98	736000
1998-07-07	4.98	4.98	4.88	4.88	586000
1998-07-08	4.89	4.97	4.88	4.94	297200
1998-07-09	4.92	4.98	4.86	4.88	603600
1998-07-10	4.89	4.89	4.70	4.72	919600
1998-07-13	4.69	4.75	4.48	4.48	1148400
1998-07-14	4.48	4.63	4.47	4.58	3881200
1998-07-15	4.56	4.56	4.45	4.48	1971600
1998-07-16	4.47	4.50	4.44	4.48	4154800
1998-07-17	4.48	4.50	4.47	4.48	1140000
1998-07-20	4.48	4.50	4.30	4.38	3531600
1998-07-21	4.39	4.41	4.25	4.27	1129600
1998-07-22	4.25	4.27	4.11	4.22	6316400
1998-07-23	4.19	4.25	4.17	4.22	3704400
1998-07-24	4.25	4.25	4.13	4.14	1718800
1998-07-27	4.08	4.14	4.00	4.11	1714400
1998-07-28	4.11	4.13	4.02	4.02	2675200
1998-07-29	4.00	4.13	4.00	4.03	3414800
1998-07-30	4.00	4.17	4.00	4.05	2160000
1998-07-31	4.06	4.06	3.95	3.97	2302400
1998-08-03	4.03	4.11	3.97	4.00	1397200
1998-08-04	4.00	4.05	3.78	3.91	2195600
1998-08-05	3.91	4.03	3.81	3.84	1190400
1998-08-06	3.84	3.86	3.75	3.84	1042000
1998-08-07	3.88	3.95	3.78	3.92	2102400
1998-08-10	3.89	3.89	3.75	3.75	1195600
1998-08-11	3.63	3.69	3.50	3.67	2526000
1998-08-12	3.64	3.75	3.64	3.75	1011600
1998-08-13	3.75	3.78	3.66	3.66	1538400
1998-08-14	3.66	3.75	3.66	3.75	1249600
1998-08-17	3.75	3.75	3.69	3.69	1305600
1998-08-18	3.66	3.81	3.66	3.78	1025200
1998-08-19	3.80	3.95	3.78	3.91	1506000
1998-08-20	3.95	3.97	3.89	3.97	1153200
1998-08-21	4.02	4.03	3.86	3.92	1140400
1998-08-24	3.92	3.94	3.81	3.83	891200
1998-08-25	3.88	3.88	3.63	3.75	2658800
1998-08-26	3.69	3.72	3.56	3.63	2456800
1998-08-27	3.66	3.66	3.38	3.52	2062000
1998-08-28	3.50	3.55	3.34	3.36	1750800
1998-08-31	3.36	3.41	3.22	3.25	1370800
1998-09-01	3.25	3.41	2.94	3.38	2005200
1998-09-02	3.41	3.48	3.31	3.31	2121200
1998-09-03	3.28	3.34	3.17	3.31	2307600
1998-09-04	3.34	3.55	3.31	3.50	2625600
1998-09-08	3.56	3.63	3.50	3.55	1400800
1998-09-09	3.55	3.59	3.52	3.58	1096000
1998-09-10	3.53	3.64	3.47	3.59	3246400
1998-09-11	3.63	3.92	3.63	3.84	2548800
1998-09-14	4.03	4.03	3.89	3.92	1546000
1998-09-15	3.86	4.09	3.86	4.05	2442000
1998-09-16	4.02	4.19	4.00	4.13	2447200
1998-09-17	4.06	4.13	4.03	4.11	785200
1998-09-18	4.09	4.13	4.03	4.13	1340800
1998-09-21	4.13	4.19	4.06	4.19	967200
1998-09-22	4.19	4.27	4.09	4.11	2636400
1998-09-23	4.17	4.66	4.17	4.52	4059600
1998-09-24	4.48	4.52	4.34	4.38	1387600
1998-09-25	4.44	4.69	4.41	4.69	2524800
1998-09-28	4.69	4.69	4.48	4.48	2060000
1998-09-29	4.50	4.50	4.45	4.48	896400
1998-09-30	4.48	4.48	4.22	4.38	914000
1998-10-01	4.38	4.38	4.09	4.14	1340400
1998-10-02	4.06	4.27	4.06	4.20	980000
1998-10-05	4.23	4.25	4.09	4.13	1690000
1998-10-06	4.13	4.19	4.06	4.11	946800
1998-10-07	4.09	4.13	3.98	4.02	875200
1998-10-08	4.00	4.08	3.80	3.88	2444800
1998-10-09	3.94	3.98	3.73	3.98	1623600
1998-10-12	4.06	4.06	3.95	3.95	2058000
1998-10-13	3.89	4.11	3.88	4.11	1566400
1998-10-14	4.13	4.31	4.08	4.23	4930400
1998-10-15	4.27	4.30	4.16	4.17	1736400
1998-10-16	4.16	4.25	4.13	4.22	1295200
1998-10-19	4.23	4.23	3.95	4.09	1014000
1998-10-20	4.16	4.22	4.11	4.13	2849600
1998-10-21	4.11	4.31	4.09	4.20	3030800
1998-10-22	4.22	4.38	4.19	4.36	2147600
1998-10-23	4.38	4.41	4.28	4.36	1681600
1998-10-26	4.41	4.47	4.34	4.38	1774800
1998-10-27	4.39	4.52	4.31	4.36	1546000
1998-10-28	4.38	4.38	4.22	4.30	793200
1998-10-29	4.30	4.45	4.25	4.28	1172800
1998-10-30	4.25	4.25	4.13	4.17	678800
1998-11-02	4.14	4.45	4.11	4.36	1299200
1998-11-03	4.39	4.39	4.20	4.36	1424000
1998-11-04	4.36	4.41	4.28	4.36	916800
1998-11-05	4.36	4.45	4.34	4.41	1730000
1998-11-06	4.44	4.56	4.44	4.53	2287200
1998-11-09	4.56	4.63	4.50	4.52	1908400
1998-11-10	4.41	4.50	4.28	4.34	1174000
1998-11-11	4.36	4.38	4.31	4.31	718800
1998-11-12	4.31	4.50	4.31	4.45	1099600
1998-11-13	4.48	4.52	4.41	4.47	1274000
1998-11-16	4.48	4.48	4.25	4.44	1183600
1998-11-17	4.44	4.44	4.31	4.34	895200
1998-11-18	4.34	4.38	4.30	4.34	804000
1998-11-19	4.34	4.36	4.22	4.22	684000
1998-11-20	4.22	4.31	4.17	4.22	1759600
1998-11-23	4.25	4.27	4.09	4.14	1885200
1998-11-24	4.09	4.14	4.00	4.06	2756800
1998-11-25	4.13	4.20	4.03	4.03	1432000
1998-11-27	4.03	4.13	4.03	4.08	222800
1998-11-30	4.09	4.09	3.70	3.75	2205200
1998-12-01	3.73	3.73	3.50	3.58	2979200
1998-12-02	3.52	3.55	3.36	3.52	3014400
1998-12-03	3.47	3.50	3.25	3.38	2423600
1998-12-04	3.38	3.56	3.36	3.55	1813600
1998-12-07	3.55	3.73	3.55	3.69	3509600
1998-12-08	3.67	3.78	3.52	3.52	2256800
1998-12-09	3.52	3.63	3.47	3.56	2302400
1998-12-10	3.53	3.61	3.48	3.50	2878400
1998-12-11	3.44	3.58	3.38	3.41	1939200
1998-12-14	3.41	3.41	3.17	3.22	3390800
1998-12-15	3.34	3.88	3.20	3.88	10403200
1998-12-16	4.13	4.14	3.89	4.13	13330800
1998-12-17	4.03	4.22	4.00	4.09	3994800
1998-12-18	4.09	4.34	4.09	4.20	3674800
1998-12-21	4.13	4.13	4.06	4.13	2814400
1998-12-22	4.09	4.16	4.08	4.14	3517200
1998-12-23	4.13	4.16	4.09	4.14	3856000
1998-12-24	4.16	4.27	4.14	4.22	605600
1998-12-28	4.19	4.25	4.14	4.19	2506000
1998-12-29	4.19	4.36	4.17	4.28	2609200
1998-12-30	4.28	4.31	4.23	4.28	2546800
1998-12-31	4.27	4.41	4.20	4.31	2068000
1999-01-04	4.27	4.41	4.20	4.38	1759600
1999-01-05	4.38	4.44	4.34	4.38	991200
1999-01-06	4.36	4.47	4.31	4.45	1356000
1999-01-07	4.39	4.41	4.13	4.28	2656800
1999-01-08	4.28	4.58	4.27	4.50	3171200
1999-01-11	4.59	4.61	4.22	4.31	3020400
1999-01-12	4.30	4.55	4.27	4.33	3406000
1999-01-13	4.19	4.31	4.14	4.27	3693200
1999-01-14	4.27	4.36	4.22	4.23	716800
1999-01-15	4.22	4.31	4.16	4.20	830400
1999-01-19	4.31	4.47	4.28	4.38	1772800
1999-01-20	4.44	4.56	4.38	4.38	1516800
1999-01-21	4.41	4.50	4.39	4.42	1546400
1999-01-22	4.36	4.50	4.34	4.50	2235600
1999-01-25	4.50	4.52	4.38	4.42	1106000
1999-01-26	4.41	4.41	4.30	4.31	3531600
1999-01-27	4.36	4.38	4.16	4.19	2788400
1999-01-28	4.19	4.23	4.11	4.19	3273200
1999-01-29	4.19	4.42	4.14	4.31	2827200
1999-02-01	4.28	4.28	4.17	4.19	3993200
1999-02-02	4.16	4.19	3.94	3.94	2926800
1999-02-03	4.00	4.16	3.97	4.11	3995600
1999-02-04	4.11	4.22	4.06	4.13	3675600
1999-02-05	4.13	4.25	4.13	4.23	1486400
1999-02-08	4.25	4.34	4.25	4.25	961200
1999-02-09	4.27	4.28	4.09	4.27	715600
1999-02-10	4.25	4.27	4.14	4.17	565600
1999-02-11	4.19	4.31	4.11	4.16	3232000
1999-02-12	4.11	4.27	4.11	4.25	1567200
1999-02-16	4.19	4.23	4.00	4.13	1332000
1999-02-17	4.06	4.14	4.00	4.11	1139200
1999-02-18	4.11	4.13	4.02	4.08	800400
1999-02-19	4.13	4.14	4.06	4.09	2458000
1999-02-22	4.13	4.25	4.05	4.11	779600
1999-02-23	4.11	4.11	4.05	4.06	1269600
1999-02-24	4.06	4.16	4.06	4.08	1193200
1999-02-25	4.13	4.22	4.09	4.17	1639200
1999-02-26	4.19	4.19	4.08	4.13	1188000
1999-03-01	4.19	4.19	3.98	4.00	2834400
1999-03-02	4.05	4.19	4.03	4.05	1619200
1999-03-03	4.08	4.08	3.97	4.00	2936400
1999-03-04	4.00	4.14	3.95	4.14	2527600
1999-03-05	4.16	4.19	4.11	4.19	760000
1999-03-08	4.23	4.34	4.13	4.27	1444800
1999-03-09	4.25	4.28	3.92	4.08	2306400
1999-03-10	4.13	4.34	4.08	4.34	5960000
1999-03-11	4.50	4.58	4.33	4.34	5587200
1999-03-12	4.34	4.44	4.28	4.31	1056800
1999-03-15	4.33	4.33	4.23	4.28	1176800
1999-03-16	4.34	4.38	4.30	4.34	850000
1999-03-17	4.34	4.50	4.34	4.48	1010400
1999-03-18	4.50	4.52	4.28	4.33	1377600
1999-03-19	4.34	4.45	4.31	4.39	1552400
1999-03-22	4.38	4.39	4.28	4.31	790000
1999-03-23	4.25	4.31	4.23	4.30	864000
1999-03-24	4.31	4.36	4.17	4.23	1865200
1999-03-25	4.25	4.25	4.06	4.13	3718000
1999-03-26	4.19	4.30	4.08	4.20	5338800
1999-03-29	4.27	4.36	4.27	4.31	1775600
1999-03-30	4.30	4.30	4.13	4.14	3317600
1999-03-31	4.19	4.22	4.14	4.16	1166400
1999-04-01	4.14	4.22	4.11	4.19	1318800
1999-04-05	4.25	4.25	4.02	4.20	3171600
1999-04-06	4.17	4.25	4.14	4.16	2199200
1999-04-07	4.13	4.16	4.02	4.09	1701600
1999-04-08	4.09	4.19	4.03	4.06	1140000
1999-04-09	4.00	4.17	4.00	4.09	1272000
1999-04-12	4.08	4.27	4.06	4.23	1660400
1999-04-13	4.22	4.36	4.19	4.34	4466000
1999-04-14	4.28	4.34	4.23	4.27	1443600
1999-04-15	4.25	4.50	4.25	4.45	2135200
1999-04-16	4.47	4.84	4.47	4.73	5423600
1999-04-19	4.72	4.89	4.67	4.75	2685600
1999-04-20	4.77	4.77	4.52	4.56	3490800
1999-04-21	4.59	4.69	4.56	4.69	1624000
1999-04-22	4.69	4.73	4.58	4.66	927600
1999-04-23	4.63	4.64	4.52	4.53	994400
1999-04-26	4.55	4.55	4.36	4.38	1046000
1999-04-27	4.36	4.61	4.31	4.61	1469600
1999-04-28	4.61	4.77	4.61	4.75	1465600
1999-04-29	4.75	4.91	4.70	4.78	3362400
1999-04-30	4.81	4.91	4.75	4.75	1748800
1999-05-03	4.77	4.78	4.70	4.75	1373600
1999-05-04	4.78	4.81	4.75	4.81	1937600
1999-05-05	4.78	4.78	4.64	4.70	650400
1999-05-06	4.69	4.73	4.56	4.59	659600
1999-05-07	4.50	4.81	4.45	4.69	11700800
1999-05-10	4.70	4.86	4.66	4.83	1980400
1999-05-11	4.78	4.88	4.77	4.84	5866800
1999-05-12	4.78	4.89	4.77	4.84	1474800
1999-05-13	4.84	4.91	4.81	4.89	2565600
1999-05-14	4.88	4.94	4.77	4.80	2879600
1999-05-17	4.77	4.81	4.67	4.78	2650800
1999-05-18	4.80	4.80	4.69	4.73	668000
1999-05-19	4.75	4.91	4.73	4.84	2219600
1999-05-20	4.84	4.86	4.75	4.77	814800
1999-05-21	4.77	4.88	4.73	4.83	1248400
1999-05-24	4.83	4.84	4.69	4.69	2362000
1999-05-25	4.69	4.73	4.61	4.67	882000
1999-05-26	4.70	4.73	4.64	4.73	415200
1999-05-27	4.72	4.73	4.69	4.72	820400
1999-05-28	4.70	4.78	4.67	4.77	1071200
1999-06-01	4.75	4.75	4.59	4.70	1438800
1999-06-02	4.70	4.88	4.69	4.88	1332800
1999-06-03	4.95	5.22	4.88	4.88	2700000
1999-06-04	4.94	5.08	4.91	5.02	1378000
1999-06-07	5.02	5.14	5.00	5.13	1061200
1999-06-08	5.03	5.25	5.03	5.23	2679600
1999-06-09	5.23	5.23	5.17	5.20	1420400
1999-06-10	5.19	5.20	5.16	5.20	1221200
1999-06-11	5.14	5.27	5.13	5.23	1027600
1999-06-14	5.23	5.27	5.20	5.22	738400
1999-06-15	5.22	5.30	5.22	5.23	1677200
1999-06-16	5.27	5.27	5.03	5.16	992800
1999-06-17	5.22	5.38	5.14	5.34	2031200
1999-06-18	5.36	5.38	5.25	5.33	727600
1999-06-21	5.36	5.36	5.25	5.28	1009600
1999-06-22	5.25	5.33	5.23	5.27	1078400
1999-06-23	5.20	5.30	5.13	5.19	952400
1999-06-24	5.23	5.23	5.05	5.11	489200
1999-06-25	5.13	5.13	5.08	5.09	614400
1999-06-28	5.09	5.09	4.75	5.00	1345200
1999-06-29	4.98	5.06	4.97	5.05	2542400
1999-06-30	5.05	5.25	5.03	5.06	2419600
1999-07-01	5.00	5.09	5.00	5.08	964400
1999-07-02	5.09	5.23	5.08	5.16	640800
1999-07-06	5.09	5.16	4.98	5.08	1520800
1999-07-07	5.22	5.22	5.00	5.09	761200
1999-07-08	5.16	5.22	5.06	5.11	738000
1999-07-09	5.11	5.17	4.98	5.00	1172400
1999-07-12	5.06	5.09	4.92	4.95	1102400
1999-07-13	4.91	4.95	4.86	4.92	936800
1999-07-14	4.98	5.00	4.81	4.92	2089600
1999-07-15	4.88	4.97	4.88	4.91	1315200
1999-07-16	4.91	5.00	4.89	4.95	758400
1999-07-19	4.95	4.97	4.84	4.94	552400
1999-07-20	5.13	5.36	5.09	5.11	4442800
1999-07-21	5.11	5.11	4.92	5.00	1336800
1999-07-22	5.02	5.08	4.94	5.06	1292800
1999-07-23	5.13	5.41	5.13	5.34	1787200
1999-07-26	5.31	5.34	5.09	5.09	695200
1999-07-27	5.11	5.17	4.97	5.00	2086000
1999-07-28	5.00	5.11	4.98	5.03	1353200
1999-07-29	5.05	5.42	5.02	5.39	2756000
1999-07-30	5.34	5.45	5.25	5.34	1898000
1999-08-02	5.34	5.41	5.22	5.39	828400
1999-08-03	5.42	5.48	5.25	5.28	740800
1999-08-04	5.30	5.50	5.28	5.50	1095200
1999-08-05	5.50	5.91	5.50	5.77	6318800
1999-08-06	5.83	6.25	5.81	6.23	10857600
1999-08-09	6.25	6.30	6.14	6.19	5552400
1999-08-10	6.16	6.16	5.58	5.59	11995600
1999-08-11	5.63	5.97	5.63	5.80	49530800
1999-08-12	5.92	5.94	5.81	5.88	11618000
1999-08-13	5.92	5.92	5.80	5.86	3915600
1999-08-16	5.84	5.88	5.78	5.80	4842400
1999-08-17	5.92	5.92	5.78	5.81	3304400
1999-08-18	5.86	5.88	5.78	5.78	2251200
1999-08-19	5.80	6.00	5.80	5.91	3824800
1999-08-20	5.98	5.98	5.89	5.92	2324000
1999-08-23	5.97	5.97	5.86	5.91	2996400
1999-08-24	5.89	5.98	5.88	5.89	1313600
1999-08-25	5.89	5.92	5.88	5.89	3498800
1999-08-26	5.88	5.91	5.80	5.80	4426800
1999-08-27	5.86	5.86	5.78	5.80	2379600
1999-08-30	5.78	5.86	5.78	5.83	1148800
1999-08-31	5.83	6.05	5.83	5.97	2851200
1999-09-01	6.00	6.05	5.98	6.02	2284400
1999-09-02	5.95	5.95	5.80	5.84	2588400
1999-09-03	5.88	5.89	5.81	5.86	1901600
1999-09-07	5.83	6.11	5.83	5.98	2730000
1999-09-08	5.94	6.25	5.92	6.00	4117200
1999-09-09	6.13	6.31	6.11	6.31	3618400
1999-09-10	6.34	6.34	6.05	6.19	2659200
1999-09-13	6.19	6.19	6.03	6.09	1657600
1999-09-14	6.11	6.13	5.88	5.89	2080800
1999-09-15	5.89	5.92	5.72	5.73	2696000
1999-09-16	5.75	5.81	5.72	5.81	1253600
1999-09-17	5.75	5.92	5.73	5.83	1513600
1999-09-20	5.88	6.19	5.84	6.05	5072800
1999-09-21	6.00	6.02	5.72	5.72	3708800
1999-09-22	5.77	5.84	5.63	5.72	4423600
1999-09-23	5.78	5.80	5.55	5.58	1639200
1999-09-24	5.58	5.58	5.08	5.23	4068000
1999-09-27	5.42	5.45	5.33	5.44	3034000
1999-09-28	5.50	5.52	5.03	5.09	4129600
1999-09-29	5.14	5.31	5.14	5.27	5394800
1999-09-30	5.28	5.47	5.28	5.31	2349600
1999-10-01	5.28	5.39	5.27	5.31	1456400
1999-10-04	5.25	5.36	5.19	5.34	1798000
1999-10-05	5.30	5.31	5.06	5.25	3047200
1999-10-06	5.23	5.23	5.14	5.17	1636800
1999-10-07	5.22	5.39	5.13	5.36	1752000
1999-10-08	5.25	5.36	5.09	5.11	3649200
1999-10-11	5.13	5.28	5.05	5.25	1274000
1999-10-12	5.31	5.52	5.31	5.44	2177200
1999-10-13	5.38	5.50	5.19	5.23	2228800
1999-10-14	5.25	5.38	5.11	5.28	1484000
1999-10-15	5.30	5.30	4.92	5.00	3327600
1999-10-18	4.97	5.09	4.95	5.03	2130800
1999-10-19	5.11	5.44	5.09	5.28	1981600
1999-10-20	5.34	5.56	5.34	5.55	2732000
1999-10-21	5.52	5.56	5.27	5.34	890000
1999-10-22	5.31	5.75	5.31	5.58	1703600
1999-10-25	5.59	5.59	5.25	5.39	808800
1999-10-26	5.47	5.48	5.28	5.28	1713600
1999-10-27	5.30	5.42	5.25	5.28	1456000
1999-10-28	5.28	5.44	5.00	5.14	2042800
1999-10-29	5.14	5.20	4.98	5.20	1572400
1999-11-01	5.19	5.27	5.14	5.25	836000
1999-11-02	5.25	5.25	4.69	4.81	3785600
1999-11-03	4.80	4.97	4.77	4.92	5707600
1999-11-04	4.92	4.97	4.63	4.73	1625600
1999-11-05	4.75	4.78	4.34	4.58	9891600
1999-11-08	4.58	4.72	4.58	4.69	3473600
1999-11-09	4.70	4.86	4.67	4.84	4055600
1999-11-10	4.86	5.06	4.83	4.94	2160800
1999-11-11	4.97	4.97	4.78	4.84	1836400
1999-11-12	4.81	5.02	4.78	4.91	2381600
1999-11-15	4.91	5.06	4.91	5.03	1271600
1999-11-16	4.97	5.00	4.78	4.86	1710400
1999-11-17	4.91	5.45	4.89	5.22	3100400
1999-11-18	5.06	5.16	4.92	5.09	2759200
1999-11-19	4.97	5.02	4.86	4.91	4571600
1999-11-22	4.88	4.98	4.75	4.86	2540400
1999-11-23	4.84	4.88	4.59	4.81	8740800
1999-11-24	4.84	4.98	4.84	4.94	5987200
1999-11-26	4.94	4.97	4.92	4.94	1155600
1999-11-29	4.88	4.89	4.69	4.69	4353600
1999-11-30	4.69	4.75	4.55	4.63	3780000
1999-12-01	4.69	4.75	4.58	4.67	2977600
1999-12-02	4.63	4.63	4.45	4.47	2751600
1999-12-03	4.53	4.55	4.25	4.34	1984400
1999-12-06	4.25	4.33	4.13	4.13	1987600
1999-12-07	3.88	3.95	3.63	3.78	19160000
1999-12-08	3.78	4.00	3.59	3.91	9156800
1999-12-09	4.02	4.06	3.75	3.95	4218800
1999-12-10	3.98	3.98	3.77	3.91	3742000
1999-12-13	3.97	4.25	3.94	4.00	4740400
1999-12-14	4.05	4.09	3.94	3.97	2705600
1999-12-15	3.97	4.14	3.97	4.03	6146800
1999-12-16	4.06	4.23	4.06	4.23	6224000
1999-12-17	4.30	4.30	4.22	4.30	4254800
1999-12-20	4.30	4.31	4.16	4.27	3943200
1999-12-21	4.27	4.30	4.17	4.25	2204800
1999-12-22	4.22	4.25	4.13	4.20	2402000
1999-12-23	4.14	4.38	4.13	4.27	4230800
1999-12-27	4.23	4.30	4.05	4.13	2252800
1999-12-28	4.25	4.28	4.02	4.25	3511200
1999-12-29	4.31	4.42	4.25	4.33	1347200
1999-12-30	4.42	4.42	4.13	4.27	1889600
1999-12-31	4.22	4.39	4.14	4.39	924400
2000-01-03	4.30	4.34	3.75	3.88	3971200
2000-01-04	3.75	3.91	3.69	3.88	5402800
2000-01-05	3.81	3.88	3.72	3.77	3598000
2000-01-06	3.77	4.13	3.73	4.08	3956000
2000-01-07	4.13	4.19	3.98	4.03	2756400
2000-01-10	3.97	4.06	3.91	4.06	1998800
2000-01-11	4.00	4.16	4.00	4.09	2788400
2000-01-12	4.08	4.14	4.02	4.09	2079200
2000-01-13	4.13	4.23	4.11	4.17	4296400
2000-01-14	4.23	4.28	4.14	4.25	5099200
2000-01-18	4.31	4.48	4.17	4.27	3706800
2000-01-19	4.33	4.45	4.28	4.28	1662400
2000-01-20	4.27	4.28	4.00	4.19	4240800
2000-01-21	4.23	4.33	4.03	4.06	7760000
2000-01-24	4.00	4.05	3.86	3.97	5458400
2000-01-25	3.97	4.05	3.89	3.91	5332000
2000-01-26	3.92	4.06	3.92	3.95	4566400
2000-01-27	3.97	4.03	3.81	3.86	2605200
2000-01-28	3.86	3.92	3.80	3.81	2298000
2000-01-31	3.88	3.98	3.77	3.97	3082800
2000-02-01	3.94	4.05	3.91	4.00	2764000
2000-02-02	4.06	4.17	4.06	4.13	4101200
2000-02-03	4.16	4.20	4.03	4.03	3419200
2000-02-04	4.02	4.14	3.81	3.92	2589200
2000-02-07	3.98	4.03	3.86	3.89	3120800
2000-02-08	3.92	3.97	3.83	3.88	2361600
2000-02-09	3.91	3.97	3.72	3.77	3786400
2000-02-10	3.77	3.97	3.77	3.97	3636800
2000-02-11	3.98	3.98	3.81	3.91	3043600
2000-02-14	3.91	3.97	3.83	3.94	2067200
2000-02-15	3.94	4.13	3.92	4.06	2679600
2000-02-16	4.09	4.14	3.98	3.98	2467600
2000-02-17	4.02	4.05	3.97	4.05	4590800
2000-02-18	4.05	4.06	3.92	3.92	2795200
2000-02-22	3.91	3.95	3.80	3.88	1354400
2000-02-23	3.84	3.94	3.67	3.69	2829600
2000-02-24	3.73	3.73	3.44	3.50	5046800
2000-02-25	3.52	3.56	3.42	3.47	5426400
2000-02-28	3.52	3.63	3.45	3.55	3141200
2000-02-29	3.55	3.81	3.53	3.81	8637600
2000-03-01	3.88	3.94	3.81	3.91	6214400
2000-03-02	4.00	4.47	4.00	4.44	8708800
2000-03-03	4.44	4.53	4.16	4.33	6155200
2000-03-06	4.28	4.47	4.25	4.34	1912400
2000-03-07	4.53	4.73	4.41	4.67	4027600
2000-03-08	4.66	4.86	4.53	4.72	6978400
2000-03-09	4.75	4.78	4.59	4.69	2698800
2000-03-10	4.61	4.78	4.50	4.64	4815600
2000-03-13	4.58	4.73	4.55	4.56	1570000
2000-03-14	4.58	4.70	4.53	4.63	2675200
2000-03-15	4.69	4.72	4.47	4.58	2478400
2000-03-16	4.58	4.84	4.56	4.69	3574800
2000-03-17	4.69	4.75	4.58	4.63	1438800
2000-03-20	4.58	4.61	4.44	4.59	2441600
2000-03-21	4.59	4.72	4.55	4.67	3318400
2000-03-22	4.78	4.92	4.59	4.73	7837600
2000-03-23	4.75	4.77	4.69	4.75	2806000
2000-03-24	4.73	4.78	4.59	4.61	3700000
2000-03-27	4.59	4.72	4.56	4.61	3110800
2000-03-28	4.67	4.97	4.67	4.83	3733600
2000-03-29	4.84	5.42	4.84	5.27	5833600
2000-03-30	5.42	6.02	5.38	5.75	11296000
2000-03-31	5.73	5.94	5.30	5.30	6144800
2000-04-03	5.50	5.84	5.44	5.81	4421600
2000-04-04	5.97	6.02	5.45	5.67	8818400
2000-04-05	5.78	5.88	5.47	5.58	4235200
2000-04-06	5.64	5.84	5.61	5.81	2180800
2000-04-07	5.80	5.95	5.75	5.91	2288000
2000-04-10	5.89	5.91	5.52	5.63	3462000
2000-04-11	5.64	5.97	5.64	5.86	3255600
2000-04-12	5.97	6.23	5.95	6.08	6724400
2000-04-13	6.00	6.17	5.98	6.13	3855200
2000-04-14	6.14	6.14	5.72	5.81	4076000
2000-04-17	5.86	5.86	5.63	5.73	2638800
2000-04-18	5.67	5.97	5.63	5.94	2716800
2000-04-19	5.91	6.13	5.72	5.80	4382400
2000-04-20	6.13	6.14	5.78	5.95	5895600
2000-04-24	5.89	5.91	5.77	5.81	4030800
2000-04-25	5.88	5.98	5.88	5.91	3372400
2000-04-26	5.94	5.98	5.88	5.91	2989200
2000-04-27	5.88	6.05	5.83	6.00	4181600
2000-04-28	5.98	6.22	5.98	6.22	4572800
2000-05-01	6.25	6.53	6.22	6.47	8929600
2000-05-02	6.50	6.84	6.48	6.72	7471200
2000-05-03	6.70	6.80	6.53	6.56	7364800
2000-05-04	6.56	7.03	6.53	6.92	8126800
2000-05-05	6.86	7.16	6.84	7.11	5255200
2000-05-08	7.03	7.36	7.00	7.25	6769200
2000-05-09	7.23	7.34	6.94	7.14	6667200
2000-05-10	7.11	7.20	6.95	7.19	2924800
2000-05-11	7.25	7.38	7.20	7.36	4901200
2000-05-12	7.38	7.44	7.22	7.42	3829600
2000-05-15	7.39	7.48	7.38	7.38	6628800
2000-05-16	7.38	7.38	6.95	7.00	5500400
2000-05-17	7.03	7.63	7.00	7.47	7666400
2000-05-18	7.44	7.70	7.31	7.63	7371200
2000-05-19	7.69	7.88	7.52	7.77	9448800
2000-05-22	7.78	7.98	7.70	7.80	4984000
2000-05-23	7.89	7.97	7.77	7.78	8338000
2000-05-24	7.80	7.98	7.67	7.70	4621200
2000-05-25	7.88	7.88	7.42	7.56	7182000
2000-05-26	7.63	7.73	7.44	7.50	5896000
2000-05-30	7.50	7.81	7.45	7.78	5545200
2000-05-31	7.81	8.16	7.80	8.13	7608400
2000-06-01	8.22	8.22	7.84	8.02	4780400
2000-06-02	8.06	8.11	7.59	7.63	7745600
2000-06-05	7.63	7.63	7.41	7.55	3572800
2000-06-06	7.48	7.86	7.48	7.84	5061200
2000-06-07	7.84	8.09	7.56	7.81	4528000
2000-06-08	7.88	8.25	7.86	8.05	3970000
2000-06-09	8.05	8.05	7.89	7.92	2680400
2000-06-12	7.98	8.23	7.97	8.14	2977200
2000-06-13	8.20	8.36	8.17	8.31	2928000
2000-06-14	8.33	8.48	8.30	8.38	2354400
2000-06-15	8.34	8.42	8.14	8.31	5023200
2000-06-16	8.34	8.72	8.34	8.66	5959600
2000-06-19	8.63	8.70	8.38	8.54	4421600
2000-06-20	8.38	8.41	8.22	8.39	4307600
2000-06-21	8.39	8.47	8.17	8.41	6675600
2000-06-22	8.58	8.58	7.94	8.08	3479200
2000-06-23	8.14	8.39	8.13	8.27	1300400
2000-06-26	8.31	8.44	8.00	8.13	1290000
2000-06-27	8.06	8.25	7.95	8.23	3145200
2000-06-28	8.22	8.38	8.11	8.36	2004800
2000-06-29	8.38	8.58	8.27	8.44	2542400
2000-06-30	8.44	8.59	8.19	8.35	3358000
2000-07-03	8.39	8.45	8.19	8.23	955200
2000-07-05	8.22	8.22	7.31	7.39	8606400
2000-07-06	7.63	7.72	6.83	7.19	13292400
2000-07-07	7.13	7.53	7.05	7.50	7344800
2000-07-10	7.98	8.00	7.56	7.59	5566400
2000-07-11	7.63	8.13	7.63	8.09	10232800
2000-07-12	8.38	8.39	7.84	7.86	6577200
2000-07-13	7.84	8.09	7.55	7.98	6513200
2000-07-14	7.98	8.05	7.75	7.88	2781600
2000-07-17	7.88	8.11	7.52	7.59	5228000
2000-07-18	7.53	7.88	7.53	7.88	5148800
2000-07-19	7.86	7.88	7.69	7.73	2002000
2000-07-20	7.73	7.73	7.14	7.25	4954000
2000-07-21	7.31	7.31	6.73	7.02	5475600
2000-07-24	7.03	7.13	6.75	6.83	4165600
2000-07-25	6.97	7.13	6.67	6.75	4645600
2000-07-26	6.77	7.05	6.75	6.95	5205200
2000-07-27	7.02	7.45	7.02	7.38	6708400
2000-07-28	7.38	7.67	7.38	7.50	3148000
2000-07-31	7.75	7.75	7.27	7.39	2477200
2000-08-01	7.38	7.84	7.36	7.72	3064400
2000-08-02	7.70	8.02	7.70	8.00	4163600
2000-08-03	8.13	8.50	7.88	7.88	4956000
2000-08-04	8.03	8.30	7.89	8.17	4012000
2000-08-07	8.22	8.38	8.16	8.24	2492800
2000-08-08	8.23	8.44	8.17	8.20	3491200
2000-08-09	8.48	8.48	8.28	8.28	2464000
2000-08-10	8.44	8.66	8.38	8.55	5085600
2000-08-11	8.59	8.61	8.45	8.56	2801600
2000-08-14	8.58	8.98	8.58	8.69	9181200
2000-08-15	8.75	9.00	8.75	8.88	3815200
2000-08-16	8.89	9.00	8.77	8.81	4539600
2000-08-17	8.94	9.44	8.94	9.06	7969600
2000-08-18	9.13	9.19	8.84	9.03	3105200
2000-08-21	9.20	9.27	8.95	9.09	3074400
2000-08-22	9.22	9.38	9.13	9.17	3228000
2000-08-23	9.25	9.53	9.20	9.44	4234000
2000-08-24	9.44	9.52	9.25	9.50	5120000
2000-08-25	9.47	9.52	9.30	9.48	2270000
2000-08-28	9.48	9.61	9.44	9.48	2191600
2000-08-29	9.53	9.88	9.44	9.73	4318800
2000-08-30	9.73	9.78	9.33	9.47	5579200
2000-08-31	9.56	9.69	9.52	9.56	2158400
2000-09-01	9.63	9.80	9.61	9.63	3648000
2000-09-05	9.56	9.66	9.50	9.63	2422400
2000-09-06	9.59	9.81	9.56	9.81	5343200
2000-09-07	9.81	9.83	9.66	9.83	2734000
2000-09-08	9.67	9.73	9.45	9.69	3470800
2000-09-11	9.69	9.97	9.63	9.92	3152800
2000-09-12	9.97	10.13	9.84	10.06	4668000
2000-09-13	10.13	10.13	9.69	9.81	4134800
2000-09-14	9.81	9.94	9.58	9.91	1876000
2000-09-15	9.89	10.09	9.78	9.88	4874400
2000-09-18	9.88	10.05	9.84	9.99	4268400
2000-09-19	9.98	10.06	9.64	9.70	4907200
2000-09-20	9.77	10.13	9.70	9.92	6606800
2000-09-21	9.88	9.88	9.53	9.56	5988400
2000-09-22	9.50	9.83	9.44	9.50	5231200
2000-09-25	9.42	9.42	8.97	9.30	4980400
2000-09-26	9.36	9.88	9.36	9.73	3000800
2000-09-27	9.80	9.95	9.73	9.88	3685600
2000-09-28	9.97	10.03	9.75	9.75	3528800
2000-09-29	9.81	10.22	9.66	9.72	4221600
2000-10-02	9.86	10.00	9.83	9.92	2756400
2000-10-03	9.92	9.94	9.81	9.88	2165600
2000-10-04	9.83	9.84	9.39	9.41	5314000
2000-10-05	9.45	9.50	9.19	9.23	3250000
2000-10-06	9.25	9.52	9.25	9.48	4725200
2000-10-09	9.53	9.66	9.38	9.47	1105600
2000-10-10	9.53	10.22	9.50	10.14	8097600
2000-10-11	10.34	10.72	10.27	10.56	11044800
2000-10-12	10.50	10.77	10.41	10.53	6430000
2000-10-13	10.50	10.50	10.25	10.39	4662000
2000-10-16	10.50	10.50	10.19	10.22	3360400
2000-10-17	10.25	10.67	10.22	10.63	5753200
2000-10-18	10.63	10.81	10.55	10.56	8033200
2000-10-19	10.59	10.75	10.55	10.55	5792000
2000-10-20	10.59	10.88	10.58	10.86	4158000
2000-10-23	10.88	10.97	10.47	10.73	3183600
2000-10-24	10.69	10.75	9.78	10.00	4280000
2000-10-25	9.84	9.86	8.83	9.20	9694400
2000-10-26	9.20	9.50	9.20	9.47	5334000
2000-10-27	9.47	9.75	9.00	9.56	6653600
2000-10-30	9.47	9.67	9.28	9.66	3210800
2000-10-31	9.63	9.88	9.41	9.84	3737600
2000-11-01	10.73	10.86	10.27	10.53	85014000
2000-11-02	10.50	10.50	10.23	10.27	11438400
2000-11-03	10.27	10.42	10.13	10.13	3452400
2000-11-06	10.14	10.14	9.84	9.97	3538400
2000-11-07	10.06	10.16	9.86	9.97	2476800
2000-11-08	10.03	10.30	10.02	10.22	4343600
2000-11-09	10.22	10.25	9.86	9.92	2184400
2000-11-10	9.98	10.03	9.92	9.97	1820000
2000-11-13	10.00	10.05	9.70	9.73	2876400
2000-11-14	9.75	10.13	9.75	10.06	3869600
2000-11-15	10.19	10.98	10.19	10.94	6206800
2000-11-16	10.94	11.25	10.75	11.11	6700000
2000-11-17	11.05	11.11	10.78	10.91	3281600
2000-11-20	10.97	10.97	10.50	10.56	3038000
2000-11-21	10.45	11.00	10.44	10.98	6115600
2000-11-22	10.98	11.06	10.72	11.00	3240800
2000-11-24	11.23	11.41	11.19	11.38	2414800
2000-11-27	11.39	11.50	11.16	11.44	3186800
2000-11-28	11.44	11.59	11.30	11.31	3921600
2000-11-29	11.25	11.27	10.41	10.70	5480400
2000-11-30	10.70	11.11	10.34	10.61	8427600
2000-12-01	10.67	11.11	10.63	11.11	5049600
2000-12-04	11.17	11.67	11.17	11.50	4766800
2000-12-05	11.50	11.92	11.39	11.52	7538000
2000-12-06	11.81	11.98	11.66	11.91	5345600
2000-12-07	12.00	12.22	10.95	11.36	10778800
2000-12-08	11.47	11.50	11.11	11.41	7000000
2000-12-11	11.47	11.92	11.44	11.88	3144000
2000-12-12	11.88	12.09	11.56	12.08	3772400
2000-12-13	12.08	12.38	12.02	12.23	6840400
2000-12-14	11.94	12.16	11.73	11.80	6851600
2000-12-15	11.75	11.98	11.70	11.91	4900400
2000-12-18	11.94	12.61	11.92	12.38	6525600
2000-12-19	12.39	12.98	12.39	12.61	8017600
2000-12-20	12.59	12.94	12.41	12.53	6236800
2000-12-21	12.63	13.13	12.63	12.91	6930000
2000-12-22	12.92	13.02	12.75	13.00	2170400
2000-12-26	13.00	13.97	13.00	13.89	7116400
2000-12-27	13.88	14.02	13.63	14.02	5626400
2000-12-28	13.97	14.17	13.84	14.11	5019200
2000-12-29	14.11	14.16	13.48	13.66	4861200
2001-01-02	13.61	13.88	13.16	13.39	8253200
2001-01-03	13.25	13.47	12.14	12.25	10621200
2001-01-04	12.25	12.36	11.38	11.59	14894000
2001-01-05	11.84	12.11	11.59	11.95	6247200
2001-01-08	12.00	12.61	12.00	12.28	7047200
2001-01-09	12.44	12.45	11.89	12.09	7630000
2001-01-10	12.13	12.59	12.09	12.17	4845600
2001-01-11	12.31	12.48	11.84	11.91	4665600
2001-01-12	11.88	11.88	11.59	11.70	6849600
2001-01-16	11.44	12.08	11.38	11.98	4787200
2001-01-17	11.92	11.92	11.08	11.17	7710800
2001-01-18	10.94	10.94	10.27	10.88	14735600
2001-01-19	10.75	11.19	10.55	11.06	9270400
2001-01-22	11.06	11.38	11.06	11.25	3670000
2001-01-23	11.33	11.61	11.31	11.50	5634400
2001-01-24	11.52	11.73	11.38	11.50	6909600
2001-01-25	11.50	11.89	11.45	11.83	3667600
2001-01-26	11.77	11.95	11.64	11.72	4761200
2001-01-29	11.72	11.88	11.35	11.35	3847600
2001-01-30	11.35	11.40	10.93	11.13	4783200
2001-01-31	11.13	11.31	10.88	10.94	6278000
2001-02-01	11.04	11.12	10.55	10.81	4325600
2001-02-02	10.88	11.38	10.88	11.36	7096000
2001-02-05	11.08	11.54	11.08	11.31	3293200
2001-02-06	11.44	11.69	11.25	11.53	3076800
2001-02-07	11.73	11.95	11.32	11.84	4278000
2001-02-08	11.75	11.94	11.50	11.53	2854400
2001-02-09	11.53	11.99	11.50	11.87	3979200
2001-02-12	12.14	12.19	11.55	11.64	3979200
2001-02-13	11.46	11.84	11.38	11.79	3431600
2001-02-14	11.80	12.08	11.75	11.77	3619200
2001-02-15	11.77	11.77	11.25	11.33	4911200
2001-02-16	11.58	11.80	11.43	11.51	4524400
2001-02-20	11.51	11.69	11.44	11.46	3381200
2001-02-21	11.58	11.81	11.18	11.18	6849600
2001-02-22	11.24	11.33	11.00	11.03	3140400
2001-02-23	11.03	11.22	10.78	10.90	3176400
2001-02-26	10.96	11.13	10.89	11.07	4626000
2001-02-27	11.06	11.24	11.04	11.09	2584400
2001-02-28	11.09	11.09	10.75	10.90	3330000
2001-03-01	10.81	10.99	10.75	10.91	4851200
2001-03-02	11.08	11.31	10.98	11.28	9336000
2001-03-05	11.40	11.63	11.38	11.43	2931200
2001-03-06	11.60	11.73	11.58	11.59	4499600
2001-03-07	11.89	12.30	11.83	12.20	8378800
2001-03-08	12.43	12.58	11.95	12.56	5651200
2001-03-09	12.50	12.68	12.36	12.60	6679200
2001-03-12	12.48	12.50	11.86	11.88	4880800
2001-03-13	11.87	11.90	11.49	11.73	6553200
2001-03-14	11.45	11.64	11.30	11.39	4060400
2001-03-15	11.60	11.63	11.13	11.20	3136400
2001-03-16	11.13	11.35	11.07	11.20	4697600
2001-03-19	11.15	11.50	11.15	11.42	2903600
2001-03-20	11.48	11.87	11.37	11.68	5006800
2001-03-21	11.70	11.73	10.98	11.03	5675600
2001-03-22	11.03	11.04	10.40	10.71	4847600
2001-03-23	10.74	11.06	10.63	10.87	3486400
2001-03-26	10.87	11.06	10.80	10.86	4236000
2001-03-27	10.88	10.96	10.51	10.59	11815600
2001-03-28	10.63	10.74	10.40	10.49	2657200
2001-03-29	10.31	10.32	9.83	10.02	6588000
2001-03-30	10.02	10.36	10.02	10.31	5249200
2001-04-02	10.37	10.40	9.86	9.92	8120800
2001-04-03	9.91	9.93	9.42	9.47	5719600
2001-04-04	9.63	9.89	9.48	9.79	7132400
2001-04-05	9.80	10.11	9.73	10.08	8214800
2001-04-06	10.10	10.12	9.79	10.09	3359200
2001-04-09	10.28	10.50	10.28	10.50	2413600
2001-04-10	10.65	10.79	10.51	10.74	4311600
2001-04-11	10.93	10.93	10.64	10.66	3938000
2001-04-12	10.72	10.88	10.66	10.84	3683600
2001-04-16	10.83	11.21	10.83	11.15	3398800
2001-04-17	11.15	11.35	11.00	11.33	5079600
2001-04-18	11.33	11.46	11.10	11.12	8219600
2001-04-19	11.06	11.08	10.44	10.82	8235200
2001-04-20	10.79	11.03	10.69	10.93	3693600
2001-04-23	11.00	11.74	10.98	11.73	9175200
2001-04-24	11.56	11.90	11.56	11.66	6566400
2001-04-25	11.88	12.00	11.71	11.92	5232000
2001-04-26	12.15	12.26	11.96	11.96	4258000
2001-04-27	11.96	12.00	11.69	11.83	4216000
2001-04-30	11.80	12.00	11.35	11.60	5856800
2001-05-01	11.56	11.56	11.25	11.36	7300000
2001-05-02	11.25	11.25	10.60	10.61	9256000
2001-05-03	10.63	10.80	10.29	10.53	6272400
2001-05-04	10.56	11.00	10.56	10.91	6524400
2001-05-07	11.10	11.15	10.89	10.91	5735200
2001-05-08	10.94	11.05	10.78	11.00	2998000
2001-05-09	11.00	11.30	11.00	11.30	3400000
2001-05-10	11.28	11.35	11.10	11.15	4598000
2001-05-11	11.15	11.15	11.03	11.10	4509200
2001-05-14	11.27	11.36	11.16	11.36	3010000
2001-05-15	11.36	11.86	11.36	11.79	5835600
2001-05-16	11.85	12.12	11.80	11.82	7744400
2001-05-17	11.63	12.10	11.54	12.02	5707200
2001-05-18	12.02	12.37	12.01	12.31	3606400
2001-05-21	12.33	12.47	12.31	12.45	3418800
2001-05-22	12.44	12.44	12.18	12.35	4126000
2001-05-23	12.13	12.20	11.68	11.69	9073600
2001-05-24	11.45	11.58	11.25	11.50	9324400
2001-05-25	11.38	11.53	11.28	11.37	5101600
2001-05-29	11.49	11.63	11.16	11.28	3372000
2001-05-30	11.28	11.28	10.88	11.25	6669200
2001-05-31	11.19	11.32	11.03	11.22	4746000
2001-06-01	11.26	11.36	10.95	11.25	3074000
2001-06-04	11.44	11.52	11.36	11.41	2226800
2001-06-05	11.19	11.35	11.17	11.26	5043200
2001-06-06	11.13	11.13	10.38	10.44	11105200
2001-06-07	10.44	10.44	10.21	10.29	12032400
2001-06-08	10.41	10.46	9.98	10.33	7369200
2001-06-11	10.43	10.54	10.25	10.47	6295200
2001-06-12	10.70	10.81	10.56	10.69	6145200
2001-06-13	10.78	10.94	10.38	10.40	4375600
2001-06-14	10.40	10.40	10.19	10.21	3242000
2001-06-15	10.05	10.36	10.05	10.18	2508000
2001-06-18	10.18	10.18	9.86	9.88	6752000
2001-06-19	10.00	10.00	9.81	9.97	6956400
2001-06-20	10.00	10.12	9.75	9.78	4713600
2001-06-21	9.84	9.85	9.00	9.24	7860400
2001-06-22	9.28	9.53	9.09	9.51	7061600
2001-06-25	9.35	9.58	9.35	9.38	6090800
2001-06-26	9.38	9.53	9.25	9.49	4338000
2001-06-27	9.37	9.37	9.10	9.18	4978800
2001-06-28	9.20	9.20	8.73	8.79	7068000
2001-06-29	8.98	9.05	8.80	8.89	6892800
2001-07-02	9.01	9.03	8.63	8.72	4527600
2001-07-03	8.72	8.90	8.70	8.85	3196000
2001-07-05	8.85	9.20	8.85	9.01	3009200
2001-07-06	9.12	9.25	8.89	9.20	2991600
2001-07-09	9.15	9.15	8.83	8.85	6753200
2001-07-10	8.93	9.00	8.69	8.74	10427200
2001-07-11	8.56	8.56	8.15	8.44	6388000
2001-07-12	8.46	8.63	8.18	8.32	5466400
2001-07-13	8.28	8.65	8.21	8.50	3511600
2001-07-16	8.37	8.58	8.09	8.15	3558800
2001-07-17	7.88	8.10	7.88	7.96	8650800
2001-07-18	7.96	7.97	7.70	7.83	5303600
2001-07-19	7.85	7.99	7.75	7.87	3556000
2001-07-20	7.91	8.09	7.89	8.03	5237200
2001-07-23	8.13	8.24	8.00	8.03	4372000
2001-07-24	8.03	8.03	7.70	7.72	3461600
2001-07-25	7.86	8.47	7.69	8.47	7194000
2001-07-26	8.50	8.69	8.44	8.63	5642800
2001-07-27	8.75	9.13	8.49	9.10	6578400
2001-07-30	8.95	9.22	8.85	8.85	5908000
2001-07-31	9.13	9.13	8.63	8.84	4961200
2001-08-01	8.93	9.07	8.60	8.65	6032400
2001-08-02	8.69	8.83	8.53	8.80	4145200
2001-08-03	8.75	8.77	8.53	8.59	2132800
2001-08-06	8.57	8.71	8.41	8.48	2708400
2001-08-07	8.50	8.62	8.40	8.40	2272000
2001-08-08	8.44	8.51	8.03	8.04	2886000
2001-08-09	8.04	8.16	7.94	8.04	3616000
2001-08-10	8.06	8.24	8.01	8.13	1857600
2001-08-13	8.00	8.32	8.00	8.18	5830000
2001-08-14	8.38	8.38	8.28	8.38	3488400
2001-08-15	8.33	9.05	8.33	9.05	8561200
2001-08-16	9.04	9.04	8.77	9.02	7024800
2001-08-17	9.02	9.02	8.63	8.82	2636400
2001-08-20	8.81	8.82	8.53	8.54	2693200
2001-08-21	8.63	8.65	8.46	8.53	1725600
2001-08-22	8.61	8.93	8.38	8.43	4884400
2001-08-23	8.48	8.48	8.29	8.32	5970800
2001-08-24	8.26	8.30	8.10	8.19	3474000
2001-08-27	8.19	8.23	8.04	8.13	4073600
2001-08-28	8.07	8.14	8.03	8.04	3018000
2001-08-29	8.12	8.20	7.88	8.05	4306000
2001-08-30	8.10	8.11	7.75	7.90	6051200
2001-08-31	7.90	7.99	7.81	7.91	3770800
2001-09-04	8.13	8.14	8.00	8.13	3626800
2001-09-05	8.06	8.07	7.82	7.94	6250800
2001-09-06	7.95	8.23	7.89	8.15	3097600
2001-09-07	8.08	8.28	8.03	8.17	3075600
2001-09-10	8.08	8.27	8.06	8.18	4176800
2001-09-17	8.20	8.30	7.68	7.69	4968800
2001-09-18	7.49	7.66	7.16	7.25	6273600
2001-09-19	7.25	7.30	6.76	7.02	7279200
2001-09-20	6.99	7.25	6.90	6.97	4937600
2001-09-21	6.69	7.15	6.66	7.10	4749600
2001-09-24	7.48	7.48	6.78	6.79	9009200
2001-09-25	6.75	6.83	6.58	6.67	5164000
2001-09-26	6.75	6.75	6.55	6.66	5196800
2001-09-27	6.45	6.93	6.45	6.83	6070400
2001-09-28	7.04	7.35	6.99	7.23	4646800
2001-10-01	7.15	7.19	6.91	7.06	5650400
2001-10-02	6.98	7.25	6.98	7.23	2577200
2001-10-03	7.05	7.45	7.00	7.39	4257600
2001-10-04	7.44	7.90	7.44	7.78	4872000
2001-10-05	7.88	7.93	7.68	7.87	5476800
2001-10-08	7.86	8.15	7.78	8.01	3940800
2001-10-09	8.00	8.13	7.83	8.04	3540400
2001-10-10	8.05	8.50	8.05	8.50	5016000
2001-10-11	8.50	8.66	8.35	8.50	3843200
2001-10-12	8.50	8.63	8.28	8.50	4282800
2001-10-15	8.50	8.50	8.06	8.23	3646800
2001-10-16	8.25	8.62	8.25	8.52	3622000
2001-10-17	8.65	8.80	8.48	8.50	6595200
2001-10-18	8.30	8.36	8.16	8.29	4246800
2001-10-19	8.13	8.55	8.02	8.50	4238800
2001-10-22	8.38	8.62	8.35	8.60	4129600
2001-10-23	8.55	8.94	8.41	8.58	7611600
2001-10-24	8.58	8.83	8.43	8.72	27489200
2001-10-25	8.72	9.23	8.70	9.22	14452000
2001-10-26	9.03	9.63	9.03	9.43	14991200
2001-10-29	9.85	9.85	9.47	9.48	13771200
2001-10-30	9.28	9.28	8.75	8.90	12000400
2001-10-31	8.85	9.12	8.51	8.84	5996800
2001-11-01	8.78	9.03	8.66	8.99	4149600
2001-11-02	8.94	8.97	8.60	8.65	5805600
2001-11-05	8.53	8.66	8.43	8.46	3276400
2001-11-06	8.33	8.53	8.23	8.52	3922000
2001-11-07	8.38	8.89	8.38	8.82	6844000
2001-11-08	8.88	9.00	8.81	8.83	4969600
2001-11-09	9.05	9.50	9.03	9.15	4692400
2001-11-12	9.10	9.12	8.80	9.03	4659600
2001-11-13	9.03	9.07	8.83	9.02	2283600
2001-11-14	8.75	8.78	8.49	8.50	6393200
2001-11-15	8.25	8.25	7.63	7.95	10120800
2001-11-16	7.95	8.25	7.82	8.18	4586000
2001-11-19	8.13	8.25	7.88	8.19	4305600
2001-11-20	8.35	8.70	8.35	8.61	6112400
2001-11-21	8.60	8.75	8.44	8.58	6645200
2001-11-23	8.48	8.83	8.45	8.79	2258000
2001-11-26	8.66	8.69	8.48	8.65	6841600
2001-11-27	8.53	8.85	8.50	8.65	4650000
2001-11-28	8.48	8.91	8.33	8.59	17070000
2001-11-29	8.65	8.81	8.59	8.80	6272000
2001-11-30	8.79	8.82	8.45	8.75	12771600
2001-12-03	8.38	9.05	8.35	9.01	7028400
2001-12-04	9.00	9.33	8.94	9.31	8112000
2001-12-05	9.75	9.92	9.60	9.78	13107200
2001-12-06	9.78	9.78	9.52	9.65	5495200
2001-12-07	9.50	9.62	9.38	9.54	5978800
2001-12-10	9.25	9.44	9.25	9.34	3517600
2001-12-11	9.34	9.34	8.97	9.10	7650800
2001-12-12	8.85	8.92	8.66	8.92	5752000
2001-12-13	8.75	8.97	8.60	8.81	4260000
2001-12-14	8.85	9.11	8.75	9.03	3004400
2001-12-17	9.14	9.15	8.92	8.95	3640000
2001-12-18	8.80	9.20	8.79	9.17	3732800
2001-12-19	9.17	9.43	9.14	9.40	3374800
2001-12-20	9.33	9.58	9.29	9.30	4220800
2001-12-21	9.43	9.50	9.38	9.38	3864800
2001-12-24	9.54	9.57	9.45	9.48	1420000
2001-12-26	9.73	9.78	9.63	9.75	7409200
2001-12-27	9.70	9.86	9.64	9.74	3221200
2001-12-28	9.74	9.91	9.70	9.81	2848000
2001-12-31	9.75	9.89	9.70	9.78	2345200
2002-01-02	9.55	9.60	9.27	9.52	4561600
2002-01-03	9.48	9.50	9.29	9.34	3991600
2002-01-04	9.38	9.48	9.29	9.45	4360400
2002-01-07	9.41	9.60	9.36	9.53	4524400
2002-01-08	9.41	9.51	9.18	9.43	4264800
2002-01-09	9.37	9.43	9.26	9.38	5834000
2002-01-10	9.38	9.38	9.19	9.28	4418400
2002-01-11	9.05	9.13	8.91	8.91	3900400
2002-01-14	8.60	8.77	8.53	8.65	9906000
2002-01-15	8.70	8.84	8.68	8.78	5401600
2002-01-16	8.69	8.73	8.47	8.59	7443600
2002-01-17	8.66	8.66	8.28	8.40	5520400
2002-01-18	8.41	8.44	8.11	8.19	11287600
2002-01-22	8.50	8.50	8.13	8.18	3518400
2002-01-23	8.20	8.46	8.17	8.39	4778000
2002-01-24	8.38	8.60	8.35	8.54	3725600
2002-01-25	8.55	8.66	8.47	8.57	4284800
2002-01-28	8.69	8.72	8.28	8.29	4206800
2002-01-29	8.29	8.29	7.90	7.99	5836800
2002-01-30	7.80	8.32	7.63	8.23	10376400
2002-01-31	8.36	8.59	8.30	8.50	4880800
2002-02-01	8.50	8.58	8.19	8.32	6167600
2002-02-04	8.28	8.38	8.14	8.25	4694400
2002-02-05	8.28	8.31	8.05	8.21	3127600
2002-02-06	8.26	8.40	8.13	8.17	1988400
2002-02-07	8.14	8.14	7.94	7.95	2368400
2002-02-08	7.93	8.05	7.79	8.05	4426800
2002-02-11	8.02	8.33	7.98	8.27	2796400
2002-02-12	8.16	8.23	8.04	8.10	2726400
2002-02-13	8.04	8.16	7.94	8.13	2482000
2002-02-14	8.06	8.35	8.01	8.25	3496400
2002-02-15	8.25	8.25	8.08	8.16	3966400
2002-02-19	8.08	8.29	8.01	8.21	2703200
2002-02-20	8.23	8.25	8.02	8.11	3503200
2002-02-21	8.15	8.41	8.15	8.33	3438000
2002-02-22	8.35	8.56	8.33	8.51	3172000
2002-02-25	8.45	8.77	8.45	8.72	3995200
2002-02-26	8.75	8.75	8.56	8.66	3006800
2002-02-27	8.68	8.73	8.59	8.63	2803600
2002-02-28	8.66	8.93	8.63	8.80	6206800
2002-03-01	8.88	8.88	8.68	8.79	2804800
2002-03-04	8.81	9.00	8.81	8.93	5098400
2002-03-05	8.98	9.02	8.89	8.98	3886800
2002-03-06	9.13	9.53	9.03	9.49	6314800
2002-03-07	9.65	9.92	9.61	9.75	7192000
2002-03-08	9.75	9.83	9.66	9.74	8809200
2002-03-11	9.88	9.99	9.76	9.87	3783600
2002-03-12	9.75	9.90	9.73	9.89	4924400
2002-03-13	9.93	10.05	9.90	9.96	7961600
2002-03-14	9.96	9.96	9.66	9.84	3557600
2002-03-15	9.75	9.91	9.74	9.81	4609200
2002-03-18	9.91	9.98	9.80	9.97	4224400
2002-03-19	10.00	10.21	10.00	10.19	3495600
2002-03-20	10.17	10.25	10.01	10.11	3099600
2002-03-21	10.03	10.33	10.01	10.29	2851600
2002-03-22	10.20	10.25	10.00	10.04	4213600
2002-03-25	9.90	10.17	9.88	9.97	2678000
2002-03-26	9.89	10.04	9.77	9.83	2808000
2002-03-27	9.87	10.23	9.87	10.17	2808800
2002-03-28	10.17	10.26	10.06	10.14	3432000
2002-04-01	10.22	10.39	10.22	10.35	2731200
2002-04-02	10.47	10.62	10.40	10.58	4323200
2002-04-03	10.48	10.48	10.20	10.28	3335600
2002-04-04	10.30	10.47	9.84	9.93	3795600
2002-04-05	9.99	10.05	9.68	9.81	2259200
2002-04-08	9.98	10.27	9.91	10.06	1640000
2002-04-09	10.06	10.06	9.73	9.76	2324800
2002-04-10	9.76	10.08	9.74	10.03	1749200
2002-04-11	9.97	10.17	9.85	10.01	2887600
2002-04-12	9.78	9.85	9.43	9.51	3609600
2002-04-15	9.70	9.87	9.70	9.73	2804000
2002-04-16	9.78	9.87	9.70	9.71	3043200
2002-04-17	9.82	10.10	9.80	10.04	4204000
2002-04-18	10.19	10.27	10.06	10.16	2611600
2002-04-19	10.17	10.37	10.05	10.33	3096400
2002-04-22	10.30	10.42	10.26	10.34	3533600
2002-04-23	10.34	10.58	10.26	10.43	3115600
2002-04-24	10.25	10.40	10.23	10.25	3294800
2002-04-25	10.29	10.56	10.18	10.44	3359200
2002-04-26	10.46	10.55	10.39	10.53	2897600
2002-04-29	10.53	10.59	10.34	10.53	1563600
2002-04-30	10.59	10.74	10.50	10.64	3080400
2002-05-01	10.33	10.65	10.30	10.64	4236400
2002-05-02	10.56	10.80	10.51	10.80	2901200
2002-05-03	10.84	11.03	10.79	10.94	3870400
2002-05-06	10.80	10.80	10.52	10.56	5366000
2002-05-07	10.58	10.63	10.44	10.60	2861200
2002-05-08	10.75	10.89	10.70	10.87	2126800
2002-05-09	10.80	10.90	10.67	10.68	2115200
2002-05-10	10.73	10.78	10.65	10.69	1789600
2002-05-13	10.61	10.91	10.58	10.91	1897200
2002-05-14	11.00	11.04	10.90	10.93	4055200
2002-05-15	10.81	10.87	10.61	10.65	3450000
2002-05-16	10.65	10.86	10.65	10.82	2520000
2002-05-17	10.69	10.72	10.49	10.60	4073600
2002-05-20	10.54	10.71	10.48	10.68	1949200
2002-05-21	10.58	10.80	10.56	10.63	2787200
2002-05-22	10.63	10.75	10.56	10.75	3114800
2002-05-23	10.84	10.84	10.65	10.79	1988400
2002-05-24	10.65	10.72	10.50	10.54	2731600
2002-05-28	10.54	10.59	10.38	10.46	1764400
2002-05-29	10.31	10.49	10.27	10.46	2674800
2002-05-30	10.40	10.44	10.10	10.18	3001600
2002-05-31	10.26	10.43	10.25	10.25	2980000
2002-06-03	10.29	10.29	9.94	10.03	2884000
2002-06-04	10.05	10.08	9.84	9.96	3129600
2002-06-05	9.83	9.91	9.78	9.89	2780400
2002-06-06	9.98	10.15	9.70	9.82	3050400
2002-06-07	9.82	9.99	9.75	9.95	2970800
2002-06-10	9.93	9.98	9.61	9.61	2596000
2002-06-11	9.65	9.73	9.37	9.44	3304400
2002-06-12	9.54	9.61	9.43	9.46	3863600
2002-06-13	9.50	9.61	9.36	9.51	4900000
2002-06-14	9.48	9.62	9.28	9.58	4630800
2002-06-17	9.76	9.86	9.72	9.80	1826400
2002-06-18	9.80	9.89	9.76	9.79	2447600
2002-06-19	9.86	9.94	9.68	9.76	3892400
2002-06-20	9.81	9.92	9.73	9.75	5856000
2002-06-21	9.81	9.85	9.54	9.70	3721200
2002-06-24	9.70	9.83	9.64	9.78	4274400
2002-06-25	9.86	9.95	9.78	9.78	3310800
2002-06-26	9.76	9.85	9.65	9.83	3859600
2002-06-27	9.89	9.92	9.63	9.79	3539600
2002-06-28	9.83	9.93	9.79	9.93	3910800
2002-07-01	9.90	9.92	9.66	9.68	2336800
2002-07-02	9.68	9.75	9.37	9.42	2313200
2002-07-03	9.38	9.57	9.30	9.45	1974000
2002-07-05	9.43	9.62	9.43	9.62	1086800
2002-07-08	9.54	9.58	9.32	9.35	2282400
2002-07-09	9.33	9.46	9.25	9.25	2368400
2002-07-10	9.35	9.37	8.96	8.99	2562000
2002-07-11	8.89	8.95	8.75	8.87	3558000
2002-07-12	8.90	9.04	8.68	8.81	2415600
2002-07-15	8.74	8.84	8.44	8.84	3983200
2002-07-16	8.73	8.92	8.53	8.79	3604000
2002-07-17	9.03	9.13	8.66	8.79	3699200
2002-07-18	8.75	8.90	8.71	8.72	1995200
2002-07-19	8.69	8.73	8.48	8.49	4438800
2002-07-22	8.49	8.56	7.87	7.91	5596400
2002-07-23	7.88	8.06	7.73	7.73	4390000
2002-07-24	7.54	8.23	7.51	8.20	5108400
2002-07-25	8.16	8.27	7.70	7.94	9980400
2002-07-26	7.90	8.12	7.78	8.11	2932400
2002-07-29	8.35	8.58	8.23	8.58	2815600
2002-07-30	8.58	8.65	8.32	8.58	2232400
2002-07-31	8.56	8.68	8.44	8.57	2261200
2002-08-01	8.67	8.67	8.30	8.31	2866400
2002-08-02	8.25	8.46	8.15	8.28	2893200
2002-08-05	8.27	8.44	7.97	7.99	2321600
2002-08-06	8.20	8.39	8.17	8.30	2284400
2002-08-07	8.44	8.46	8.18	8.42	1716400
2002-08-08	8.44	8.76	8.36	8.74	1604800
2002-08-09	8.69	8.99	8.50	8.88	2010800
2002-08-12	8.88	9.06	8.69	9.00	1616400
2002-08-13	8.82	8.95	8.62	8.62	3402000
2002-08-14	8.66	8.76	8.50	8.71	3074800
2002-08-15	8.74	8.99	8.74	8.94	3214800
2002-08-16	8.91	8.91	8.69	8.78	3489200
2002-08-19	8.75	8.87	8.63	8.81	3085200
2002-08-20	8.81	8.81	8.56	8.62	1522800
2002-08-21	8.62	8.74	8.49	8.69	1522000
2002-08-22	8.67	8.94	8.67	8.92	2017200
2002-08-23	8.90	8.90	8.75	8.77	1873200
2002-08-26	8.78	8.93	8.65	8.88	1221600
2002-08-27	9.06	9.10	8.91	8.98	2435600
2002-08-28	8.95	8.96	8.72	8.75	1948800
2002-08-29	8.66	8.76	8.53	8.57	2377600
2002-08-30	8.58	8.82	8.56	8.71	2084800
2002-09-03	8.59	8.59	8.31	8.39	2545200
2002-09-04	8.44	8.48	8.17	8.43	1600400
2002-09-05	8.35	8.55	8.34	8.51	1817200
2002-09-06	8.63	8.75	8.55	8.68	1490800
2002-09-09	8.61	8.70	8.53	8.64	1955600
2002-09-10	8.68	8.85	8.66	8.84	1664000
2002-09-11	8.88	8.94	8.88	8.91	2940800
2002-09-12	8.88	8.90	8.71	8.77	3367200
2002-09-13	8.72	8.87	8.68	8.81	3015600
2002-09-16	8.81	8.96	8.73	8.92	2346800
2002-09-17	8.75	8.82	8.63	8.70	3518000
2002-09-18	8.73	8.84	8.63	8.81	2854400
2002-09-19	8.63	8.80	8.56	8.56	3225200
2002-09-20	8.56	8.66	8.51	8.51	2153200
2002-09-23	8.58	8.71	8.48	8.55	1908400
2002-09-24	8.53	8.53	8.27	8.28	2578000
2002-09-25	8.37	8.69	8.25	8.64	5736800
2002-09-26	8.68	8.95	8.64	8.89	2020400
2002-09-27	8.81	9.09	8.80	8.92	2022800
2002-09-30	8.92	9.06	8.73	8.99	2680800
2002-10-01	8.78	9.05	8.78	9.03	2276000
2002-10-02	9.00	9.42	8.98	9.12	6008800
2002-10-03	9.00	9.14	8.85	8.95	3456800
2002-10-04	8.98	9.05	8.66	8.74	2779600
2002-10-07	8.74	8.91	8.63	8.65	2125600
2002-10-08	8.65	8.71	8.40	8.54	2997600
2002-10-09	8.54	8.56	8.29	8.33	2463200
2002-10-10	8.33	8.36	8.10	8.33	5840800
2002-10-11	8.42	8.55	8.34	8.50	2529200
2002-10-14	8.50	9.00	8.48	8.95	3026800
2002-10-15	9.10	9.26	9.10	9.22	3270800
2002-10-16	9.22	9.24	8.99	9.08	1932000
2002-10-17	9.31	9.40	9.15	9.39	1804000
2002-10-18	9.34	9.43	9.20	9.33	2036400
2002-10-21	9.26	9.56	9.25	9.45	2770000
2002-10-22	9.24	9.31	8.98	9.31	4938000
2002-10-23	9.31	9.74	9.30	9.71	4937200
2002-10-24	9.83	9.83	9.51	9.57	2617200
2002-10-25	9.55	9.55	8.95	9.12	9680400
2002-10-28	9.31	9.34	8.96	9.16	3318400
2002-10-29	9.06	9.06	8.82	8.94	3025600
2002-10-30	8.95	9.44	8.95	9.33	4125200
2002-10-31	9.40	9.56	9.00	9.00	3896000
2002-11-01	9.21	9.46	9.21	9.41	3068800
2002-11-04	9.48	9.56	9.37	9.47	4158400
2002-11-05	9.51	9.55	9.32	9.43	2196000
2002-11-06	9.47	9.53	9.34	9.51	3075200
2002-11-07	9.57	9.57	9.35	9.47	2641600
2002-11-08	9.44	9.48	9.31	9.37	1881600
2002-11-11	9.35	9.50	9.23	9.30	1654800
2002-11-12	9.31	9.37	9.19	9.22	1772800
2002-11-13	9.20	9.34	8.83	8.96	5013200
2002-11-14	9.01	9.42	9.01	9.42	5830000
2002-11-15	9.14	9.44	9.14	9.40	3357600
2002-11-18	9.50	9.52	9.36	9.49	3000400
2002-11-19	9.50	9.63	9.40	9.58	2836800
2002-11-20	9.63	9.98	9.62	9.98	4789200
2002-11-21	9.99	10.18	9.94	10.09	5854800
2002-11-22	9.79	9.83	9.60	9.60	13425200
2002-11-25	9.72	9.72	9.60	9.66	4308800
2002-11-26	9.66	9.66	9.42	9.43	3096400
2002-11-27	9.45	9.63	9.43	9.57	2897200
2002-11-29	9.65	9.77	9.64	9.69	1968000
2002-12-02	9.87	9.87	9.67	9.77	4146800
2002-12-03	9.78	9.94	9.71	9.86	4810400
2002-12-04	9.86	9.86	9.68	9.72	2324000
2002-12-05	9.86	9.86	9.73	9.83	3975600
2002-12-06	9.79	10.00	9.78	9.97	2870000
2002-12-09	9.97	10.13	9.84	9.85	3858800
2002-12-10	9.85	10.06	9.84	10.04	2583600
2002-12-11	10.04	10.14	9.90	10.07	3411600
2002-12-12	10.07	10.44	10.07	10.37	5904000
2002-12-13	10.40	10.47	10.25	10.29	3702800
2002-12-16	10.35	10.48	10.32	10.35	3462400
2002-12-17	10.32	10.40	10.17	10.18	2517600
2002-12-18	10.15	10.15	9.95	9.97	2884400
2002-12-19	9.97	10.05	9.85	9.95	3775200
2002-12-20	10.13	10.35	10.10	10.35	5518000
2002-12-23	10.35	10.50	10.24	10.42	3240400
2002-12-24	10.45	10.46	10.33	10.33	880000
2002-12-26	10.33	10.39	10.26	10.28	1375600
2002-12-27	10.27	10.33	10.01	10.03	2621200
2002-12-30	10.09	10.19	9.98	10.01	2630000
2002-12-31	9.99	10.03	9.86	9.98	1704000
2003-01-02	10.11	10.29	10.06	10.29	2000800
2003-01-03	10.31	10.36	10.19	10.23	2995600
2003-01-06	10.22	10.33	10.15	10.18	3040400
2003-01-07	10.18	10.18	9.63	9.69	5687600
2003-01-08	9.69	9.78	9.60	9.66	4426000
2003-01-09	9.70	9.83	9.67	9.82	3413200
2003-01-10	9.83	9.84	9.70	9.73	2564400
2003-01-13	9.84	9.84	9.60	9.68	4205600
2003-01-14	9.78	9.82	9.71	9.73	3808000
2003-01-15	9.73	9.92	9.72	9.90	2954400
2003-01-16	9.94	10.04	9.88	9.90	5422400
2003-01-17	9.90	9.91	9.77	9.81	2758800
2003-01-21	9.82	9.82	9.59	9.59	3279600
2003-01-22	9.58	9.66	9.38	9.57	5779600
2003-01-23	9.59	9.62	9.44	9.58	3480000
2003-01-24	9.58	9.58	9.35	9.35	4325200
2003-01-27	9.26	9.29	8.93	9.00	4258400
2003-01-28	9.04	9.36	9.04	9.27	5933200
2003-01-29	9.23	9.70	9.20	9.60	7286400
2003-01-30	9.63	9.79	9.46	9.48	3079600
2003-01-31	9.48	9.78	9.41	9.69	2964800
2003-02-03	9.69	9.75	9.59	9.67	2076800
2003-02-04	9.67	10.00	9.55	9.97	5935600
2003-02-05	10.00	10.08	9.91	9.94	4570800
2003-02-06	9.91	10.01	9.80	9.87	2756400
2003-02-07	9.89	9.97	9.72	9.76	2033200
2003-02-10	9.83	9.89	9.76	9.86	2053200
2003-02-11	9.92	10.00	9.78	9.82	1727200
2003-02-12	9.83	9.85	9.54	9.54	4249600
2003-02-13	9.58	9.63	9.45	9.61	2712000
2003-02-14	9.64	9.72	9.56	9.72	2054000
2003-02-18	9.74	9.87	9.69	9.87	2074400
2003-02-19	9.87	9.94	9.82	9.94	1990400
2003-02-20	9.93	10.12	9.92	10.05	7028400
2003-02-21	10.05	10.22	10.05	10.15	7469600
2003-02-24	10.15	10.42	10.15	10.42	7772000
2003-02-25	10.53	10.71	10.39	10.46	9621600
2003-02-26	10.46	10.61	10.40	10.54	3216000
2003-02-27	10.62	10.62	10.28	10.38	4452800
2003-02-28	10.43	10.54	10.28	10.33	2934400
2003-03-03	10.33	10.36	10.18	10.23	7665600
2003-03-04	10.29	10.37	10.23	10.23	4439200
2003-03-05	10.29	10.40	10.24	10.40	3278800
2003-03-06	10.33	10.49	10.33	10.46	3389200
2003-03-07	10.43	10.53	10.39	10.51	2812000
2003-03-10	10.46	10.71	10.46	10.57	7392000
2003-03-11	10.59	10.66	10.41	10.44	3600800
2003-03-12	10.44	10.44	10.11	10.25	4786000
2003-03-13	10.34	10.34	10.04	10.09	5397600
2003-03-14	10.09	10.10	9.80	9.90	6180800
2003-03-17	9.94	10.03	9.82	9.88	4893200
2003-03-18	9.88	10.04	9.58	10.03	8357200
2003-03-19	10.07	10.09	9.91	10.02	3551200
2003-03-20	10.02	10.19	9.95	10.13	3358000
2003-03-21	10.18	10.18	9.80	9.81	3591200
2003-03-24	9.84	9.94	9.65	9.70	2716800
2003-03-25	9.71	9.96	9.71	9.85	3656800
2003-03-26	9.83	9.83	9.69	9.73	3723600
2003-03-27	9.72	9.95	9.68	9.89	4361200
2003-03-28	9.87	10.08	9.87	10.02	2200000
2003-03-31	10.00	10.05	9.88	9.89	3391200
2003-04-01	9.95	10.07	9.92	10.06	2851600
2003-04-02	10.05	10.05	9.83	9.87	3906800
2003-04-03	9.99	9.99	9.69	9.71	4353200
2003-04-04	9.73	9.77	9.49	9.53	8294400
2003-04-07	9.53	9.53	9.39	9.41	6566400
2003-04-08	9.38	9.38	9.22	9.24	5246800
2003-04-09	9.24	9.34	9.23	9.26	3906800
2003-04-10	9.37	9.64	9.37	9.63	5854800
2003-04-11	9.63	9.69	9.41	9.56	4516800
2003-04-14	9.56	9.61	9.53	9.58	2782400
2003-04-15	9.51	9.59	9.48	9.59	3886400
2003-04-16	9.64	9.65	9.41	9.43	2664800
2003-04-17	9.43	9.70	9.43	9.68	2997200
2003-04-21	9.69	9.81	9.63	9.79	2843600
2003-04-22	9.77	9.94	9.68	9.90	2670400
2003-04-23	9.90	9.97	9.72	9.75	2742800
2003-04-24	9.71	9.82	9.56	9.60	4674800
2003-04-25	9.54	9.56	9.46	9.55	3774800
2003-04-28	9.56	9.66	9.46	9.52	2138000
2003-04-29	9.48	9.49	9.14	9.18	4841600
2003-04-30	9.24	9.39	9.24	9.35	5828400
2003-05-01	9.32	9.40	9.20	9.26	3716800
2003-05-02	9.27	9.38	9.26	9.33	4296400
2003-05-05	9.37	9.61	9.34	9.44	4346400
2003-05-06	9.44	9.49	9.31	9.34	2959600
2003-05-07	9.34	9.46	9.18	9.32	5816400
2003-05-08	9.32	9.42	9.23	9.31	3404400
2003-05-09	9.31	9.49	9.25	9.48	6980400
2003-05-12	9.52	9.77	9.45	9.65	4960400
2003-05-13	9.59	9.82	9.58	9.79	3548400
2003-05-14	9.75	9.90	9.74	9.88	4040800
2003-05-15	9.88	10.00	9.88	9.96	3317600
2003-05-16	9.96	10.03	9.86	10.03	3561600
2003-05-19	9.99	10.09	9.91	9.95	4340400
2003-05-20	9.96	9.97	9.72	9.79	4228400
2003-05-21	9.80	10.34	9.76	10.28	7344000
2003-05-22	10.28	10.40	10.27	10.33	4331200
2003-05-23	10.33	10.55	10.29	10.50	2778800
2003-05-27	10.50	10.73	10.46	10.68	3972000
2003-05-28	10.73	10.73	10.57	10.61	5024000
2003-05-29	10.60	10.60	10.51	10.55	7030400
2003-05-30	10.59	10.78	10.45	10.78	8440000
2003-06-02	10.80	11.00	10.77	10.87	5461600
2003-06-03	10.78	11.04	10.76	11.04	4530400
2003-06-04	11.06	11.21	10.91	10.99	6269200
2003-06-05	10.99	11.00	10.84	10.99	5873200
2003-06-06	11.01	11.19	10.91	10.92	5384000
2003-06-09	10.92	10.92	10.83	10.83	3628000
2003-06-10	10.85	10.95	10.78	10.84	4064400
2003-06-11	10.84	11.36	10.84	11.31	5184800
2003-06-12	11.31	11.39	10.84	10.94	5813200
2003-06-13	10.94	10.94	10.49	10.65	10050800
2003-06-16	10.65	10.65	10.35	10.49	5178800
2003-06-17	10.49	10.57	10.38	10.44	5583600
2003-06-18	10.44	10.54	10.26	10.33	5626400
2003-06-19	10.33	10.68	10.13	10.53	5133200
2003-06-20	10.53	10.59	10.39	10.42	4329600
2003-06-23	10.45	10.56	10.38	10.54	3891200
2003-06-24	10.54	10.61	10.45	10.45	2681600
2003-06-25	10.50	10.79	10.44	10.74	6044800
2003-06-26	10.73	10.81	10.48	10.50	5798400
2003-06-27	10.41	10.55	10.38	10.47	3302000
2003-06-30	10.60	10.60	10.42	10.46	3839600
2003-07-01	10.46	10.46	10.23	10.34	3734000
2003-07-02	10.34	10.38	10.21	10.24	5526400
2003-07-03	10.23	10.45	10.18	10.30	2418000
2003-07-07	10.38	10.38	10.00	10.07	4641200
2003-07-08	10.07	10.13	9.84	10.00	3578800
2003-07-09	10.07	10.17	10.00	10.12	2804400
2003-07-10	10.07	10.09	9.77	9.84	4464400
2003-07-11	9.89	9.94	9.78	9.88	2433200
2003-07-14	9.88	9.91	9.63	9.63	4625600
2003-07-15	9.67	9.70	9.50	9.58	4336400
2003-07-16	9.58	9.65	9.43	9.44	4235600
2003-07-17	9.44	9.74	9.43	9.74	5089600
2003-07-18	9.74	10.00	9.74	9.93	3412400
2003-07-21	9.94	10.06	9.83	9.86	2866000
2003-07-22	9.86	9.86	9.73	9.78	3326400
2003-07-23	9.80	9.89	9.61	9.70	2557200
2003-07-24	9.73	9.86	9.56	9.56	2698400
2003-07-25	9.53	9.75	9.52	9.75	3452800
2003-07-28	9.72	9.85	9.64	9.78	3569200
2003-07-29	9.80	9.80	9.55	9.55	2809600
2003-07-30	9.77	9.77	9.57	9.65	4634400
2003-07-31	9.68	9.89	9.59	9.70	4305600
2003-08-01	9.70	9.78	9.59	9.72	2767600
2003-08-04	9.65	9.67	9.47	9.53	3002000
2003-08-05	9.55	9.74	9.50	9.63	4368800
2003-08-06	9.68	9.80	9.54	9.75	5455600
2003-08-07	9.75	10.15	9.75	10.01	5734800
2003-08-08	10.12	10.12	9.84	9.92	2939600
2003-08-11	10.10	10.25	10.07	10.19	4105200
2003-08-12	10.19	10.44	10.19	10.44	5792400
2003-08-13	10.44	10.49	10.37	10.37	4562800
2003-08-14	10.35	10.44	10.11	10.28	6082800
2003-08-15	10.25	10.41	10.25	10.36	1164800
2003-08-18	10.36	10.49	10.36	10.40	1615200
2003-08-19	10.14	10.28	10.14	10.21	5026000
2003-08-20	10.21	10.34	10.18	10.28	2447600
2003-08-21	10.30	10.39	10.26	10.39	4284800
2003-08-22	10.40	10.47	10.36	10.45	3681200
2003-08-25	10.44	10.48	10.35	10.38	2908400
2003-08-26	10.32	10.37	10.20	10.33	3000800
2003-08-27	10.34	10.51	10.34	10.38	3471600
2003-08-28	10.44	10.61	10.38	10.54	4750400
2003-08-29	10.51	10.61	10.46	10.60	1790000
2003-09-02	10.60	10.63	10.50	10.61	3061200
2003-09-03	10.67	10.69	10.57	10.62	2369200
2003-09-04	10.59	10.72	10.58	10.61	3473200
2003-09-05	10.61	10.63	10.41	10.44	3410800
2003-09-08	10.42	10.55	10.40	10.55	3234400
2003-09-09	10.55	10.55	10.38	10.39	2177200
2003-09-10	10.34	10.38	10.24	10.30	4316400
2003-09-11	10.30	10.32	10.12	10.19	3188400
2003-09-12	10.24	10.24	10.11	10.20	2139200
2003-09-15	10.25	10.25	10.10	10.20	1807200
2003-09-16	10.30	10.38	10.22	10.38	3322800
2003-09-17	10.38	10.39	10.11	10.22	5151600
2003-09-18	10.24	10.40	10.11	10.38	4710800
2003-09-19	10.38	10.40	10.25	10.35	4119200
2003-09-22	10.35	10.44	10.24	10.42	3561600
2003-09-23	10.42	10.45	10.24	10.33	4382800
2003-09-24	10.50	10.58	10.39	10.46	4632000
2003-09-25	10.39	10.45	10.31	10.31	2728400
2003-09-26	10.32	10.34	10.07	10.17	2959200
2003-09-29	10.15	10.25	10.11	10.24	2233600
2003-09-30	10.21	10.50	10.19	10.44	3453200
2003-10-01	10.36	10.49	10.35	10.45	3950400
2003-10-02	10.50	10.57	10.40	10.57	3021200
2003-10-03	10.57	10.71	10.51	10.63	1607200
2003-10-06	10.68	10.68	10.57	10.60	2518400
2003-10-07	10.60	10.65	10.48	10.63	2421600
2003-10-08	10.64	10.68	10.53	10.59	3211200
2003-10-09	10.59	10.61	10.41	10.53	4418400
2003-10-10	10.53	10.69	10.53	10.69	4118800
2003-10-13	10.73	10.74	10.63	10.70	1163200
2003-10-14	10.70	10.70	10.26	10.60	5769200
2003-10-15	10.55	10.57	10.33	10.37	4053200
2003-10-16	10.37	10.52	10.37	10.50	2254800
2003-10-17	10.48	10.48	10.37	10.44	2780400
2003-10-20	10.38	10.40	10.29	10.36	2549200
2003-10-21	10.36	10.59	10.36	10.51	3890400
2003-10-22	10.53	10.59	10.44	10.51	1911600
2003-10-23	10.51	10.51	10.33	10.48	3104800
2003-10-24	10.48	10.53	10.40	10.49	2286400
2003-10-27	10.47	10.50	10.33	10.34	2194800
2003-10-28	10.34	10.38	10.22	10.29	4104800
2003-10-29	10.29	10.44	10.28	10.41	2312000
2003-10-30	10.43	10.49	10.28	10.30	3508800
2003-10-31	10.28	10.61	10.21	10.54	4025200
2003-11-03	10.56	10.64	10.46	10.56	2414400
2003-11-04	10.62	10.64	10.37	10.51	4045200
2003-11-05	10.48	10.53	10.39	10.41	3613200
2003-11-06	10.43	10.48	10.32	10.41	2985200
2003-11-07	10.48	10.49	10.40	10.44	3224800
2003-11-10	10.44	10.49	10.38	10.43	2462800
2003-11-11	10.47	10.49	10.40	10.46	1680400
2003-11-12	10.47	10.67	10.44	10.65	3510000
2003-11-13	10.71	10.79	10.60	10.78	2967600
2003-11-14	10.75	10.92	10.69	10.75	3310400
2003-11-17	10.75	10.75	10.54	10.61	1905200
2003-11-18	10.66	10.69	10.57	10.63	2647200
2003-11-19	10.71	10.71	10.62	10.65	2244000
2003-11-20	10.65	10.73	10.60	10.65	3450000
2003-11-21	10.69	10.69	10.49	10.51	2484400
2003-11-24	10.49	10.50	10.40	10.43	4611200
2003-11-25	10.45	10.50	10.41	10.47	4702800
2003-11-26	10.49	10.49	10.43	10.48	3726000
2003-11-28	10.51	10.53	10.43