EQR Historical Prices

Summary

Key Stock Metrics

57.33

(February 13, 2024)

52-Week Low

78.84

(September 16, 2024)

52-Week High

94.32

(April 21, 2022)

All-Time High

68.25

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-12	14.50	14.50	13.69	14.31	13086600
1993-08-13	14.25	14.25	13.88	13.88	1277800
1993-08-16	13.88	14.00	13.81	14.00	559000
1993-08-17	14.00	14.13	13.94	14.06	545600
1993-08-18	14.06	14.06	14.06	14.06	469200
1993-08-19	14.06	14.06	13.81	13.81	409400
1993-08-20	13.88	14.06	13.88	13.94	540800
1993-08-23	13.94	14.06	13.88	14.00	335600
1993-08-24	14.00	14.19	14.00	14.19	234400
1993-08-25	14.06	14.06	14.00	14.00	102600
1993-08-26	14.00	14.31	14.00	14.31	180400
1993-08-27	14.31	14.31	14.06	14.13	119600
1993-08-30	14.06	14.25	14.06	14.13	71400
1993-08-31	14.13	14.44	14.13	14.38	147000
1993-09-01	14.44	14.50	14.31	14.31	141600
1993-09-02	14.50	14.50	14.38	14.50	217600
1993-09-03	14.44	14.81	14.44	14.63	178800
1993-09-07	14.56	14.81	14.56	14.69	167600
1993-09-08	14.81	14.88	14.50	14.50	276200
1993-09-09	14.50	14.88	14.50	14.63	74400
1993-09-10	14.56	15.25	14.56	15.13	245000
1993-09-13	14.94	15.00	14.88	15.00	251200
1993-09-14	14.75	14.81	14.56	14.75	127000
1993-09-15	14.75	14.75	14.56	14.75	162400
1993-09-16	14.88	14.88	14.69	14.88	88800
1993-09-17	14.81	15.06	14.75	15.06	113000
1993-09-20	14.81	14.94	14.75	14.75	15400
1993-09-21	14.88	14.88	14.69	14.81	286000
1993-09-22	14.75	14.94	14.69	14.94	54800
1993-09-23	14.88	14.88	14.69	14.81	51000
1993-09-24	14.75	15.06	14.75	15.06	265000
1993-09-27	15.06	15.75	15.06	15.69	675400
1993-09-28	15.63	15.81	15.50	15.75	360800
1993-09-29	15.75	16.13	15.75	15.75	823200
1993-09-30	15.69	15.75	15.50	15.56	138000
1993-10-01	15.56	15.75	15.56	15.56	31600
1993-10-04	15.50	15.50	15.13	15.25	27600
1993-10-05	15.25	15.44	15.19	15.25	87600
1993-10-06	15.13	15.56	15.13	15.50	327600
1993-10-07	15.38	15.75	15.38	15.56	40400
1993-10-08	15.69	17.50	15.69	17.13	1242600
1993-10-11	17.00	17.25	17.00	17.00	885200
1993-10-12	17.00	18.25	17.00	18.00	708200
1993-10-13	18.13	18.13	17.75	17.75	55600
1993-10-14	17.75	17.75	17.75	17.75	55000
1993-10-15	17.75	18.38	17.75	18.13	200600
1993-10-18	18.06	18.31	17.75	18.06	47200
1993-10-19	17.94	17.94	17.50	17.50	173400
1993-10-20	17.50	17.56	17.06	17.44	141600
1993-10-21	17.31	17.31	17.19	17.25	32200
1993-10-22	17.19	17.75	17.19	17.50	161000
1993-10-25	17.44	17.63	17.13	17.38	48000
1993-10-26	17.13	17.13	16.94	16.94	27000
1993-10-27	16.75	16.81	16.69	16.75	122400
1993-10-28	16.75	17.00	16.50	17.00	75400
1993-10-29	17.13	17.31	17.00	17.31	224400
1993-11-01	17.25	17.38	17.19	17.38	24400
1993-11-02	17.25	17.38	17.19	17.31	68800
1993-11-03	17.31	17.50	17.25	17.50	233600
1993-11-04	17.44	17.44	16.88	16.88	267400
1993-11-05	16.88	17.50	16.88	17.38	333200
1993-11-08	17.50	17.94	17.38	17.94	164600
1993-11-09	18.13	18.25	17.94	17.94	192800
1993-11-10	17.81	17.81	17.63	17.63	6800
1993-11-11	17.50	17.50	17.19	17.38	95800
1993-11-12	17.50	17.50	17.38	17.44	70400
1993-11-15	17.31	17.31	16.75	17.25	138000
1993-11-16	17.19	17.19	16.88	16.94	12200
1993-11-17	16.81	16.88	16.31	16.44	190800
1993-11-18	16.25	16.31	15.56	15.75	310600
1993-11-19	15.75	15.81	15.56	15.75	180200
1993-11-22	15.69	15.69	15.63	15.69	52200
1993-11-23	15.69	15.75	15.50	15.56	163200
1993-11-24	15.44	15.69	15.38	15.56	289200
1993-11-26	15.56	15.56	15.50	15.50	19000
1993-11-29	15.63	15.75	15.44	15.50	96400
1993-11-30	15.44	16.25	15.44	16.25	162600
1993-12-01	16.13	16.13	15.63	15.81	117600
1993-12-02	15.63	15.63	15.44	15.63	28200
1993-12-03	15.50	15.50	15.31	15.50	34800
1993-12-06	15.31	15.69	15.31	15.69	191800
1993-12-07	15.69	15.75	15.50	15.75	22600
1993-12-08	15.75	15.75	15.50	15.50	27000
1993-12-09	15.50	15.69	15.50	15.56	52400
1993-12-10	15.69	15.69	15.50	15.63	146000
1993-12-13	15.69	15.69	15.50	15.63	257200
1993-12-14	15.63	15.63	14.88	14.88	168800
1993-12-15	14.75	15.50	14.56	15.50	409600
1993-12-16	15.50	16.13	15.50	15.75	119800
1993-12-17	15.88	15.88	15.63	15.63	59400
1993-12-20	15.63	15.75	15.56	15.63	54600
1993-12-21	15.75	15.75	15.25	15.38	239000
1993-12-22	15.50	15.56	15.50	15.50	16600
1993-12-23	15.56	15.75	15.50	15.50	51000
1993-12-27	15.50	15.50	15.50	15.50	50000
1993-12-28	15.63	15.94	15.63	15.94	239000
1993-12-29	15.88	15.94	15.75	15.81	394600
1993-12-30	15.75	15.75	15.50	15.75	160000
1993-12-31	15.81	15.94	15.56	15.94	56000
1994-01-03	15.81	15.81	15.25	15.25	82200
1994-01-04	15.38	15.50	15.38	15.44	269000
1994-01-05	15.44	15.44	14.94	15.00	48000
1994-01-06	15.00	15.00	14.88	14.94	56200
1994-01-07	14.88	14.88	14.31	14.44	235600
1994-01-10	14.44	14.56	14.44	14.50	136400
1994-01-11	14.50	14.81	14.44	14.63	89200
1994-01-12	14.75	15.00	14.75	14.88	130400
1994-01-13	14.94	15.00	14.94	15.00	67400
1994-01-14	15.06	15.06	14.88	14.88	45800
1994-01-17	15.00	15.00	14.50	14.50	7000
1994-01-18	14.31	14.50	14.19	14.38	228400
1994-01-19	14.25	14.50	14.25	14.50	124800
1994-01-20	14.63	14.75	14.56	14.69	430200
1994-01-21	14.63	14.69	14.56	14.56	765000
1994-01-24	14.56	14.63	14.50	14.56	376000
1994-01-25	14.56	14.56	14.19	14.38	353000
1994-01-26	14.25	14.50	14.25	14.38	183400
1994-01-27	14.44	14.56	14.31	14.56	264000
1994-01-28	14.56	14.56	14.38	14.38	213600
1994-01-31	14.50	14.56	14.44	14.56	270800
1994-02-01	14.50	14.63	14.44	14.56	279000
1994-02-02	14.56	14.63	14.56	14.63	184800
1994-02-03	14.56	14.63	14.50	14.56	114600
1994-02-04	14.69	14.69	14.31	14.31	136600
1994-02-07	14.25	14.50	14.25	14.50	32200
1994-02-08	14.50	14.50	14.31	14.50	114400
1994-02-09	14.50	14.63	14.38	14.56	283400
1994-02-10	14.56	14.75	14.56	14.63	297800
1994-02-11	14.63	14.94	14.63	14.94	90800
1994-02-14	14.81	15.38	14.81	15.31	305000
1994-02-15	15.31	15.31	15.19	15.19	173600
1994-02-16	15.19	15.31	15.19	15.31	63400
1994-02-17	15.44	15.94	15.44	15.94	309200
1994-02-18	16.00	16.38	16.00	16.19	282000
1994-02-22	16.31	16.75	16.31	16.63	115200
1994-02-23	16.50	16.63	16.38	16.63	192800
1994-02-24	16.50	16.50	16.00	16.00	170000
1994-02-25	16.13	16.13	16.00	16.06	144000
1994-02-28	16.00	16.44	16.00	16.44	125000
1994-03-01	16.38	16.38	16.06	16.31	227400
1994-03-02	16.19	16.25	16.00	16.00	175000
1994-03-03	15.81	16.00	15.75	16.00	63600
1994-03-04	16.00	16.00	15.88	16.00	6600
1994-03-07	16.00	16.13	15.94	16.13	72600
1994-03-08	16.13	16.31	16.00	16.00	38200
1994-03-09	15.94	15.94	15.50	15.69	33200
1994-03-10	15.75	16.13	15.75	15.88	13000
1994-03-11	16.00	16.00	15.69	15.94	55600
1994-03-14	15.94	16.25	15.63	16.25	65000
1994-03-15	16.13	16.13	15.81	16.00	117800
1994-03-16	16.06	16.06	15.88	15.94	19800
1994-03-17	15.94	16.38	15.94	16.31	202800
1994-03-18	16.38	16.50	16.13	16.38	117200
1994-03-21	16.13	16.38	16.00	16.38	250000
1994-03-22	16.38	16.38	16.25	16.25	151000
1994-03-23	16.38	16.69	16.38	16.69	66600
1994-03-24	16.69	16.69	16.44	16.69	75200
1994-03-25	16.56	16.69	16.56	16.69	9600
1994-03-28	16.63	16.63	16.25	16.38	73000
1994-03-29	16.38	16.38	15.50	15.63	295800
1994-03-30	15.56	15.56	14.88	15.25	358000
1994-03-31	15.31	15.38	15.00	15.06	189000
1994-04-04	14.94	15.00	14.25	14.88	491000
1994-04-05	15.00	15.00	14.75	15.00	110800
1994-04-06	15.06	15.88	15.06	15.88	53200
1994-04-07	16.00	16.63	16.00	16.63	97400
1994-04-08	16.63	16.63	16.06	16.06	23000
1994-04-11	16.19	16.63	16.13	16.63	121600
1994-04-12	16.56	16.75	16.38	16.38	207000
1994-04-13	16.25	16.25	15.75	15.75	58000
1994-04-14	15.88	16.00	15.63	15.63	49800
1994-04-15	15.63	15.94	15.63	15.88	293800
1994-04-18	15.75	16.00	15.75	16.00	9600
1994-04-19	16.00	16.13	15.81	16.00	33600
1994-04-20	15.88	15.88	15.75	15.88	91600
1994-04-21	15.88	15.94	15.88	15.88	61000
1994-04-22	15.88	15.94	15.81	15.94	19800
1994-04-25	15.81	16.31	15.81	16.31	33400
1994-04-26	16.38	16.38	16.19	16.19	6200
1994-04-28	16.19	16.38	16.13	16.38	353000
1994-04-29	16.38	16.38	16.25	16.38	244400
1994-05-02	16.38	16.38	16.25	16.25	21200
1994-05-03	16.13	16.19	16.06	16.19	28000
1994-05-04	16.19	16.25	16.00	16.13	27000
1994-05-05	16.25	16.25	16.06	16.13	8400
1994-05-06	16.13	16.25	16.06	16.13	30000
1994-05-09	16.13	16.44	16.13	16.38	270400
1994-05-10	16.44	17.13	16.38	17.06	77000
1994-05-11	17.06	17.38	17.06	17.38	393400
1994-05-12	17.50	17.56	17.38	17.44	227000
1994-05-13	17.44	17.56	17.44	17.56	92600
1994-05-16	17.50	17.56	17.50	17.50	29400
1994-05-17	17.50	17.56	17.31	17.31	180200
1994-05-18	17.38	17.50	16.81	17.25	141800
1994-05-19	17.13	17.13	17.00	17.00	41200
1994-05-20	16.88	17.13	16.81	17.00	53600
1994-05-23	16.88	17.13	16.75	17.13	30600
1994-05-24	17.00	17.25	16.94	17.25	69800
1994-05-25	17.31	17.44	17.19	17.31	11600
1994-05-26	17.31	17.31	17.13	17.13	55600
1994-05-27	17.06	17.31	17.06	17.31	65000
1994-05-31	17.31	17.31	16.88	16.88	76800
1994-06-01	17.00	17.25	17.00	17.00	78400
1994-06-02	17.13	17.25	17.06	17.19	11800
1994-06-03	17.31	17.38	17.13	17.13	25400
1994-06-06	17.00	17.31	17.00	17.31	133800
1994-06-07	17.44	17.50	17.31	17.50	21400
1994-06-08	17.50	17.50	17.38	17.38	47200
1994-06-09	17.25	17.31	17.13	17.25	27000
1994-06-10	17.13	17.25	17.00	17.00	12800
1994-06-13	16.88	17.00	16.75	16.94	53200
1994-06-14	16.94	17.00	16.75	17.00	22000
1994-06-15	17.13	17.13	16.88	16.88	16800
1994-06-16	17.00	17.13	16.94	17.13	53400
1994-06-17	17.13	17.13	16.81	16.81	182000
1994-06-20	16.50	16.50	15.94	16.06	140400
1994-06-21	16.19	16.19	16.00	16.06	7200
1994-06-22	16.19	16.25	16.00	16.25	43600
1994-06-23	16.25	16.25	15.56	15.56	32000
1994-06-24	15.56	15.56	15.50	15.50	73600
1994-06-27	15.50	15.50	15.31	15.38	20800
1994-06-28	15.38	15.41	15.06	15.13	300600
1994-06-29	15.13	15.19	15.00	15.00	140200
1994-06-30	15.00	15.19	14.88	14.88	132200
1994-07-01	15.00	15.25	15.00	15.25	103600
1994-07-05	15.31	15.63	15.13	15.25	95400
1994-07-06	15.19	15.19	14.56	15.13	112600
1994-07-07	15.00	15.38	15.00	15.38	122200
1994-07-08	15.25	15.44	15.25	15.44	103600
1994-07-11	15.50	15.50	15.31	15.44	40600
1994-07-12	15.31	15.38	15.31	15.38	23800
1994-07-13	15.38	15.38	15.25	15.38	105800
1994-07-14	15.44	15.75	15.44	15.75	92000
1994-07-15	15.75	16.13	15.75	16.06	77200
1994-07-18	16.00	16.00	15.88	15.88	136200
1994-07-19	15.75	15.75	15.63	15.69	128000
1994-07-20	15.63	15.75	15.63	15.63	140800
1994-07-21	15.66	16.13	15.63	16.06	6885000
1994-07-22	16.13	16.13	15.81	15.88	746200
1994-07-25	15.94	16.19	15.81	16.13	509600
1994-07-26	16.13	16.56	16.10	16.13	1134200
1994-07-27	16.13	16.25	16.00	16.19	69800
1994-07-28	16.13	16.19	15.88	16.13	196000
1994-07-29	16.19	16.44	16.19	16.38	407400
1994-08-01	16.38	16.50	16.06	16.06	92600
1994-08-02	16.00	16.25	16.00	16.00	34400
1994-08-03	16.25	16.31	15.81	15.81	56400
1994-08-04	15.88	16.00	15.63	16.00	110600
1994-08-05	16.00	16.06	15.81	15.94	292000
1994-08-08	16.13	16.13	15.94	16.13	277000
1994-08-09	16.06	16.25	16.00	16.06	154600
1994-08-10	16.19	16.31	16.19	16.31	131400
1994-08-11	16.31	16.31	16.06	16.06	25000
1994-08-12	16.06	16.19	16.06	16.19	96800
1994-08-15	16.19	16.25	16.13	16.25	78200
1994-08-16	16.25	16.38	16.13	16.38	74000
1994-08-17	16.38	16.38	16.19	16.38	132400
1994-08-18	16.38	16.44	16.13	16.19	122000
1994-08-19	16.25	16.31	15.81	16.00	141000
1994-08-22	16.00	16.19	16.00	16.19	17400
1994-08-23	16.13	16.13	15.88	15.88	111800
1994-08-24	15.88	16.19	15.88	16.13	75200
1994-08-25	16.06	16.44	15.94	16.13	103600
1994-08-26	16.06	16.25	16.06	16.13	26800
1994-08-29	16.25	16.38	16.00	16.38	88200
1994-08-30	16.25	16.63	16.25	16.56	61200
1994-08-31	16.63	16.75	16.44	16.50	188200
1994-09-01	16.25	16.38	16.25	16.31	18800
1994-09-02	16.31	16.44	16.25	16.44	25600
1994-09-06	16.44	16.44	16.31	16.44	23000
1994-09-07	16.44	16.50	16.31	16.50	45600
1994-09-08	16.50	16.50	16.25	16.38	97000
1994-09-09	16.44	16.56	16.38	16.44	157000
1994-09-12	16.50	16.50	16.44	16.50	34000
1994-09-13	16.50	16.50	16.00	16.13	136800
1994-09-14	16.00	16.06	15.63	15.75	243800
1994-09-15	15.81	16.06	15.81	15.94	334200
1994-09-16	15.94	16.19	15.88	16.06	120000
1994-09-19	16.19	16.38	16.00	16.38	52000
1994-09-20	16.38	16.38	16.00	16.00	21600
1994-09-21	16.00	16.25	16.00	16.13	34400
1994-09-22	16.06	16.13	16.06	16.06	112800
1994-09-23	16.06	16.19	16.00	16.13	44400
1994-09-26	16.00	16.06	15.88	15.88	204800
1994-09-27	15.88	15.88	15.63	15.75	209000
1994-09-28	15.88	15.88	15.69	15.69	52200
1994-09-29	15.75	15.81	15.69	15.81	134600
1994-09-30	15.94	15.94	15.75	15.88	252400
1994-10-03	15.88	16.13	15.88	16.00	141000
1994-10-04	15.94	16.00	14.50	15.13	1754200
1994-10-05	15.13	15.25	14.94	15.00	402800
1994-10-06	15.06	15.25	15.00	15.25	192400
1994-10-07	15.44	15.50	15.06	15.44	279800
1994-10-10	15.44	15.50	15.31	15.50	161200
1994-10-11	15.50	15.75	15.50	15.75	342200
1994-10-12	15.69	15.75	15.25	15.38	346600
1994-10-13	15.50	15.50	15.25	15.31	165000
1994-10-14	15.19	15.31	15.00	15.13	31400
1994-10-17	15.25	15.38	15.25	15.25	32200
1994-10-18	15.25	15.50	15.25	15.38	202600
1994-10-19	15.44	15.56	15.44	15.50	328400
1994-10-20	15.50	15.63	15.50	15.56	268600
1994-10-21	15.44	15.50	15.38	15.38	373200
1994-10-24	15.44	15.50	15.38	15.44	104000
1994-10-25	15.38	15.44	15.25	15.38	87400
1994-10-26	15.38	15.44	15.31	15.31	730800
1994-10-27	15.31	15.38	15.31	15.31	10400
1994-10-28	15.38	15.50	15.19	15.25	277800
1994-10-31	15.13	15.13	14.88	14.94	157800
1994-11-01	14.94	14.94	14.50	14.69	379600
1994-11-02	14.69	14.81	14.63	14.63	6000
1994-11-03	14.75	14.75	14.25	14.44	89200
1994-11-04	14.44	14.44	14.25	14.44	101000
1994-11-07	14.44	14.56	14.38	14.38	54200
1994-11-08	14.38	14.38	14.31	14.31	579000
1994-11-09	14.38	14.38	14.19	14.19	47600
1994-11-10	14.13	14.13	14.00	14.00	517400
1994-11-11	13.94	13.94	13.56	13.88	123400
1994-11-14	14.00	14.00	13.88	14.00	101600
1994-11-15	14.06	14.06	13.75	13.88	321000
1994-11-16	13.75	13.88	13.75	13.75	152600
1994-11-17	13.75	13.81	13.50	13.50	96200
1994-11-18	13.50	13.50	13.25	13.50	288800
1994-11-21	13.63	13.63	13.38	13.38	210600
1994-11-22	13.38	13.44	12.88	12.94	370800
1994-11-23	12.88	13.81	12.88	13.44	267600
1994-11-25	13.44	13.63	13.44	13.63	189400
1994-11-28	13.50	13.63	13.38	13.50	172200
1994-11-29	13.44	13.50	13.44	13.50	90400
1994-11-30	13.50	13.56	13.44	13.56	51800
1994-12-01	13.44	13.50	13.38	13.44	342000
1994-12-02	13.44	13.56	13.38	13.56	327200
1994-12-05	13.56	13.75	13.38	13.50	224800
1994-12-06	13.50	13.63	13.06	13.13	177800
1994-12-07	13.25	13.38	13.19	13.38	119000
1994-12-08	13.50	13.63	13.50	13.56	160400
1994-12-09	13.56	13.94	13.56	13.94	133600
1994-12-12	14.19	14.31	14.13	14.25	290800
1994-12-13	14.25	14.44	14.25	14.44	178800
1994-12-14	14.44	14.50	14.25	14.38	69200
1994-12-15	14.38	14.75	14.38	14.75	218400
1994-12-16	14.88	15.13	14.88	15.06	147600
1994-12-19	15.06	15.19	15.00	15.19	40400
1994-12-20	15.31	15.31	15.00	15.00	121800
1994-12-21	15.06	15.13	14.75	14.81	612400
1994-12-22	14.88	15.00	14.81	14.94	37000
1994-12-23	14.63	14.94	14.56	14.94	38200
1994-12-27	14.94	14.94	14.69	14.75	196400
1994-12-28	14.75	14.75	14.56	14.56	108800
1994-12-29	14.56	14.63	14.13	14.38	82000
1994-12-30	14.25	15.00	14.13	15.00	383200
1995-01-03	15.00	15.00	14.56	14.56	170400
1995-01-04	14.50	14.56	14.38	14.56	153400
1995-01-05	14.56	14.56	14.06	14.13	101600
1995-01-06	14.25	14.38	14.19	14.31	87000
1995-01-09	14.44	14.50	14.13	14.13	43800
1995-01-10	14.13	14.31	14.13	14.25	22600
1995-01-11	14.31	14.38	14.06	14.13	135600
1995-01-12	14.06	14.06	14.00	14.00	52000
1995-01-13	14.00	14.06	13.88	14.00	104600
1995-01-16	14.13	14.19	13.81	13.81	185200
1995-01-17	13.88	14.06	13.81	14.06	26000
1995-01-18	14.19	14.19	14.00	14.00	34800
1995-01-19	14.00	14.00	13.88	13.88	465000
1995-01-20	14.00	14.00	13.75	13.75	279000
1995-01-23	13.88	13.88	13.38	13.38	30400
1995-01-24	13.50	13.81	13.50	13.56	246200
1995-01-25	13.56	13.69	13.44	13.50	87000
1995-01-26	13.50	13.50	13.44	13.44	380600
1995-01-27	13.50	13.50	13.44	13.50	76000
1995-01-30	13.50	13.50	13.25	13.38	51200
1995-01-31	13.38	13.38	13.31	13.31	42400
1995-02-01	13.44	13.44	13.25	13.31	77600
1995-02-02	13.38	13.44	13.19	13.25	83000
1995-02-03	13.19	13.19	12.50	12.88	1265000
1995-02-06	12.81	12.81	12.69	12.81	509400
1995-02-07	12.81	13.19	12.81	13.00	756800
1995-02-08	13.00	13.44	13.00	13.31	884000
1995-02-09	13.38	13.50	13.38	13.50	319200
1995-02-10	13.63	13.88	13.50	13.63	245200
1995-02-13	13.63	13.69	13.38	13.56	107400
1995-02-14	13.56	13.88	13.56	13.88	344400
1995-02-15	13.88	13.88	13.75	13.75	309000
1995-02-16	13.81	13.81	13.44	13.50	91400
1995-02-17	13.44	13.44	13.13	13.19	126000
1995-02-21	13.19	13.75	13.19	13.63	322000
1995-02-22	13.75	13.75	13.63	13.75	772800
1995-02-23	13.69	13.75	13.50	13.63	444600
1995-02-24	13.56	13.63	13.56	13.56	26600
1995-02-27	13.56	13.69	13.50	13.50	232200
1995-02-28	13.44	13.63	13.44	13.56	257000
1995-03-01	13.56	13.56	13.50	13.50	183400
1995-03-02	13.50	13.69	13.50	13.63	55600
1995-03-03	13.63	13.63	13.50	13.50	167000
1995-03-06	13.56	13.56	13.44	13.50	27200
1995-03-07	13.50	13.50	13.25	13.38	43600
1995-03-08	13.38	13.44	13.31	13.31	30200
1995-03-09	13.31	13.44	13.25	13.25	112600
1995-03-10	13.31	13.31	13.06	13.06	32000
1995-03-13	13.13	13.38	13.13	13.13	152800
1995-03-14	13.19	13.19	13.06	13.06	70800
1995-03-15	13.06	13.13	13.00	13.06	104800
1995-03-16	13.00	13.06	12.94	13.06	290600
1995-03-17	13.06	13.19	12.94	12.94	150400
1995-03-20	13.00	13.00	12.81	12.94	309600
1995-03-21	12.94	13.31	12.94	13.19	309400
1995-03-22	13.31	13.56	13.31	13.56	252800
1995-03-23	13.63	13.63	13.44	13.50	133600
1995-03-24	13.44	13.50	13.31	13.31	80400
1995-03-27	13.19	13.25	13.00	13.13	378200
1995-03-28	13.06	13.13	13.00	13.00	36800
1995-03-29	13.00	13.13	13.00	13.00	312200
1995-03-30	12.94	13.00	12.88	13.00	154600
1995-03-31	13.00	13.00	12.94	13.00	476600
1995-04-03	13.06	13.25	13.00	13.00	91800
1995-04-04	13.06	13.19	13.00	13.19	206800
1995-04-05	13.19	13.25	13.00	13.13	110200
1995-04-06	13.13	13.19	12.81	12.94	313800
1995-04-07	13.00	13.06	12.81	13.00	110200
1995-04-10	12.94	13.00	12.88	13.00	241600
1995-04-11	13.00	13.00	12.81	12.88	52400
1995-04-12	12.88	12.88	12.69	12.69	118600
1995-04-13	12.81	12.94	12.75	12.75	111600
1995-04-17	12.88	12.94	12.81	12.81	69200
1995-04-18	12.94	13.00	12.63	12.81	97800
1995-04-19	12.94	12.94	12.56	12.69	283000
1995-04-20	12.69	12.69	12.44	12.50	160600
1995-04-21	12.44	12.50	12.44	12.50	335600
1995-04-24	12.50	12.81	12.50	12.81	61800
1995-04-25	12.75	13.13	12.75	13.13	149800
1995-04-26	13.19	13.19	13.00	13.19	49200
1995-04-27	13.25	13.44	13.25	13.44	45400
1995-04-28	13.50	13.50	13.38	13.38	41000
1995-05-01	13.44	13.44	13.31	13.44	55400
1995-05-02	13.44	13.44	13.19	13.19	34800
1995-05-03	13.25	13.25	13.19	13.19	133200
1995-05-04	13.19	13.75	13.19	13.63	522800
1995-05-05	13.63	13.94	13.44	13.94	205600
1995-05-08	13.94	14.31	13.94	14.19	89600
1995-05-09	14.31	14.50	14.13	14.38	591200
1995-05-10	14.38	14.81	14.38	14.63	895200
1995-05-11	14.63	14.63	14.44	14.50	142800
1995-05-12	14.44	14.44	14.38	14.44	112000
1995-05-15	14.44	14.50	14.38	14.50	20600
1995-05-16	14.56	14.63	14.50	14.56	69400
1995-05-17	14.56	14.56	14.44	14.50	294000
1995-05-18	14.44	14.56	14.31	14.44	109000
1995-05-19	14.44	14.44	14.25	14.31	128000
1995-05-22	14.44	14.63	14.44	14.56	119000
1995-05-23	14.63	14.63	14.44	14.44	73400
1995-05-24	14.44	14.50	14.44	14.44	268600
1995-05-25	14.50	14.50	14.31	14.38	637200
1995-05-26	14.44	14.44	14.25	14.38	92600
1995-05-30	14.31	14.38	14.31	14.31	33400
1995-05-31	14.38	14.44	14.25	14.31	186000
1995-06-01	14.25	14.63	14.25	14.56	127600
1995-06-02	14.56	14.81	14.50	14.63	248000
1995-06-05	14.69	14.88	14.69	14.88	79800
1995-06-06	14.75	14.94	14.75	14.81	87600
1995-06-07	14.88	14.88	14.63	14.75	40800
1995-06-08	14.69	14.75	14.56	14.69	34200
1995-06-09	14.75	14.75	14.38	14.44	146200
1995-06-12	14.44	14.44	14.25	14.31	241400
1995-06-13	14.38	14.38	14.25	14.25	73000
1995-06-14	14.31	14.38	14.25	14.31	149600
1995-06-15	14.44	14.56	14.38	14.50	67400
1995-06-16	14.75	14.81	14.69	14.69	57000
1995-06-19	14.75	14.88	14.56	14.56	271200
1995-06-20	14.44	14.63	14.13	14.50	313000
1995-06-21	14.63	14.63	14.31	14.50	122000
1995-06-22	14.50	14.50	14.13	14.19	438200
1995-06-23	14.13	14.19	14.06	14.13	281800
1995-06-26	14.06	14.13	13.88	14.06	64800
1995-06-27	14.13	14.13	14.00	14.00	508200
1995-06-28	13.81	13.81	13.56	13.69	329400
1995-06-29	13.69	13.69	13.44	13.50	195600
1995-06-30	13.50	13.94	13.50	13.94	431800
1995-07-03	14.00	14.06	14.00	14.06	60200
1995-07-05	14.00	14.13	13.94	14.00	37600
1995-07-06	13.94	14.31	13.88	14.31	91600
1995-07-07	14.44	14.69	14.44	14.69	164000
1995-07-10	14.69	14.75	14.63	14.69	35600
1995-07-11	14.75	14.81	14.69	14.75	90800
1995-07-12	14.75	14.81	14.69	14.81	72400
1995-07-13	14.81	14.94	14.69	14.94	149600
1995-07-14	14.81	14.81	14.63	14.75	24200
1995-07-17	14.81	15.00	14.63	14.94	148400
1995-07-18	14.94	14.94	14.81	14.81	54000
1995-07-19	14.75	14.75	14.31	14.38	168600
1995-07-20	14.38	14.50	14.38	14.38	333600
1995-07-21	14.38	14.50	14.38	14.38	61800
1995-07-24	14.31	14.44	14.31	14.44	31400
1995-07-25	14.44	14.44	14.25	14.38	92200
1995-07-26	14.38	14.81	14.25	14.75	80000
1995-07-27	14.75	14.81	14.50	14.75	166400
1995-07-28	14.75	14.75	14.69	14.75	121000
1995-07-31	14.75	14.75	14.63	14.75	76600
1995-08-01	14.75	14.81	14.56	14.81	61000
1995-08-02	14.81	14.88	14.81	14.81	82800
1995-08-03	14.94	14.94	14.69	14.69	152400
1995-08-04	14.75	14.75	14.63	14.75	18000
1995-08-07	14.75	14.81	14.63	14.75	220200
1995-08-08	14.81	14.88	14.69	14.75	199000
1995-08-09	14.75	14.81	14.69	14.69	381600
1995-08-10	14.75	14.81	14.63	14.81	457000
1995-08-11	14.94	14.94	14.69	14.75	91000
1995-08-14	14.75	14.88	14.75	14.81	170000
1995-08-15	14.81	14.88	14.75	14.75	64800
1995-08-16	14.75	14.81	14.63	14.69	118800
1995-08-17	14.69	14.75	14.38	14.38	309200
1995-08-18	14.44	14.50	14.38	14.44	63000
1995-08-21	14.44	14.50	14.38	14.44	129600
1995-08-22	14.44	14.44	14.00	14.25	275200
1995-08-23	14.25	14.44	14.25	14.25	51600
1995-08-24	14.25	14.50	14.25	14.44	63200
1995-08-25	14.50	14.50	14.38	14.50	20200
1995-08-28	14.50	14.63	14.50	14.56	73400
1995-08-29	14.63	14.88	14.63	14.88	187000
1995-08-30	14.75	14.88	14.75	14.75	23200
1995-08-31	14.81	14.88	14.50	14.75	310400
1995-09-01	14.75	14.75	14.56	14.75	48600
1995-09-05	14.69	14.94	14.69	14.75	149800
1995-09-06	14.75	14.94	14.63	14.75	315400
1995-09-07	14.75	14.81	14.63	14.81	67600
1995-09-08	14.81	14.81	14.75	14.75	65000
1995-09-11	14.88	15.00	14.81	14.94	157400
1995-09-12	15.00	15.00	14.81	14.88	179000
1995-09-13	14.88	15.06	14.88	15.06	134800
1995-09-14	15.13	15.31	15.13	15.25	137200
1995-09-15	15.13	15.50	15.13	15.38	117000
1995-09-18	15.38	15.38	15.19	15.25	45200
1995-09-19	15.25	15.56	15.19	15.56	97800
1995-09-20	15.56	15.56	15.38	15.44	265400
1995-09-21	15.44	15.56	15.38	15.56	61600
1995-09-22	15.44	15.56	15.44	15.56	65000
1995-09-25	15.56	15.63	15.50	15.56	98800
1995-09-26	15.56	15.63	15.56	15.63	15400
1995-09-27	15.44	15.44	15.19	15.19	127400
1995-09-28	15.19	15.25	15.13	15.25	256200
1995-09-29	15.25	15.31	14.88	15.06	46400
1995-10-02	15.06	15.06	14.75	14.81	28000
1995-10-03	14.81	14.81	14.63	14.75	97200
1995-10-04	14.69	14.81	14.69	14.81	122600
1995-10-05	14.63	15.06	14.63	15.06	47800
1995-10-06	15.00	15.19	15.00	15.13	42000
1995-10-09	15.00	15.00	14.69	14.88	120800
1995-10-10	14.81	14.81	14.63	14.63	208400
1995-10-11	14.50	14.81	14.50	14.63	104400
1995-10-12	14.56	14.63	14.50	14.63	86800
1995-10-13	14.63	14.63	14.50	14.63	87600
1995-10-16	14.63	14.63	14.44	14.50	137200
1995-10-17	14.50	14.63	14.50	14.63	57000
1995-10-18	14.63	14.63	14.44	14.44	119000
1995-10-19	14.44	14.44	14.38	14.44	32000
1995-10-20	14.44	14.44	14.19	14.31	344600
1995-10-23	14.19	14.25	14.06	14.13	139000
1995-10-24	14.19	14.19	14.06	14.19	182000
1995-10-25	14.19	14.19	14.13	14.19	94800
1995-10-26	14.19	14.25	14.06	14.19	126400
1995-10-27	14.19	14.19	14.06	14.19	91600
1995-10-30	14.19	14.19	14.06	14.06	70600
1995-10-31	14.06	14.19	14.00	14.06	156800
1995-11-01	14.06	14.19	14.06	14.13	87800
1995-11-02	14.19	14.25	14.13	14.19	63000
1995-11-03	14.19	14.19	14.13	14.19	28800
1995-11-06	14.13	14.19	14.00	14.00	93600
1995-11-07	14.00	14.00	13.88	14.00	61800
1995-11-08	14.06	14.06	13.94	14.00	81200
1995-11-09	14.00	14.00	13.94	14.00	56600
1995-11-10	13.88	14.06	13.88	14.00	144000
1995-11-13	14.00	14.19	14.00	14.13	25800
1995-11-14	14.13	14.44	14.13	14.44	66200
1995-11-15	14.31	14.75	14.31	14.63	83000
1995-11-16	14.75	14.75	14.56	14.56	32800
1995-11-17	14.56	14.88	14.56	14.88	104200
1995-11-20	14.88	14.88	14.75	14.81	60200
1995-11-21	14.81	14.84	14.75	14.81	120200
1995-11-22	14.88	15.00	14.81	14.94	98400
1995-11-24	14.94	14.94	14.88	14.88	8200
1995-11-27	14.94	15.31	14.88	15.31	136200
1995-11-28	15.31	15.38	15.25	15.31	104400
1995-11-29	15.25	15.25	15.00	15.13	206400
1995-11-30	15.06	15.50	15.00	15.50	314000
1995-12-01	15.44	15.44	15.38	15.44	145200
1995-12-04	15.38	15.50	15.38	15.50	137600
1995-12-05	15.50	15.56	15.38	15.50	202400
1995-12-06	15.56	15.81	15.50	15.75	247400
1995-12-07	15.75	15.88	15.69	15.69	27000
1995-12-08	15.75	15.75	15.63	15.69	99600
1995-12-11	15.81	15.94	15.75	15.94	50400
1995-12-12	15.81	15.94	15.75	15.81	43600
1995-12-13	15.69	15.88	15.69	15.75	38600
1995-12-14	15.75	15.88	15.50	15.75	1044200
1995-12-15	15.81	15.81	15.50	15.63	191400
1995-12-18	15.50	15.56	15.31	15.50	60600
1995-12-19	15.38	15.75	15.38	15.69	180600
1995-12-20	15.69	15.75	15.69	15.75	250400
1995-12-21	15.69	15.75	15.44	15.44	201200
1995-12-22	15.44	15.56	15.44	15.56	152200
1995-12-26	15.50	15.56	15.44	15.56	27600
1995-12-27	15.31	15.50	15.19	15.31	139800
1995-12-28	15.38	15.38	15.25	15.38	105400
1995-12-29	15.50	15.50	15.06	15.31	214800
1996-01-02	15.31	15.44	15.19	15.31	172800
1996-01-03	15.31	15.31	15.06	15.06	134000
1996-01-04	15.06	15.06	14.63	14.75	846400
1996-01-05	14.75	14.81	14.13	14.63	588200
1996-01-08	14.63	14.63	14.50	14.50	86000
1996-01-09	14.44	14.56	14.25	14.56	780800
1996-01-10	14.56	14.63	14.38	14.50	1480000
1996-01-11	14.50	14.88	14.50	14.88	405600
1996-01-12	14.88	15.06	14.69	15.00	317600
1996-01-15	15.00	15.25	14.94	15.19	182000
1996-01-16	15.13	15.19	14.75	14.75	216000
1996-01-17	14.81	14.81	14.56	14.63	260800
1996-01-18	14.69	14.94	14.69	14.88	418000
1996-01-19	14.94	15.13	14.88	15.13	297200
1996-01-22	15.06	15.13	14.94	15.06	200800
1996-01-23	14.88	15.00	14.88	15.00	650800
1996-01-24	15.00	15.00	14.88	14.88	168800
1996-01-25	14.94	15.13	14.88	15.00	356400
1996-01-26	15.13	15.13	15.00	15.06	560400
1996-01-29	15.06	15.13	15.00	15.06	428800
1996-01-30	15.06	15.25	15.06	15.25	217200
1996-01-31	15.25	15.44	15.25	15.38	175400
1996-02-01	15.31	15.31	15.19	15.19	72400
1996-02-02	15.13	15.38	15.06	15.13	95200
1996-02-05	15.25	15.38	15.13	15.38	144800
1996-02-06	15.38	15.38	15.13	15.31	266200
1996-02-07	15.38	15.44	15.38	15.44	136000
1996-02-08	15.44	15.50	15.38	15.44	258600
1996-02-09	15.50	15.50	15.44	15.50	63000
1996-02-12	15.50	15.88	15.44	15.63	359400
1996-02-13	15.75	16.25	15.69	15.81	161600
1996-02-14	15.94	16.25	15.94	16.13	226600
1996-02-15	16.13	16.19	15.88	16.00	143200
1996-02-16	16.00	16.06	16.00	16.06	76000
1996-02-20	15.94	16.00	15.88	15.94	122400
1996-02-21	15.94	16.00	15.81	15.88	39200
1996-02-22	16.00	16.13	15.56	15.69	201000
1996-02-23	15.75	15.75	15.63	15.63	336000
1996-02-26	15.69	15.69	15.13	15.19	210000
1996-02-27	15.25	15.75	15.25	15.75	103600
1996-02-28	15.75	15.94	15.50	15.88	130600
1996-02-29	15.94	16.00	15.88	15.88	239600
1996-03-01	16.00	16.13	15.88	16.00	156800
1996-03-04	16.00	16.00	15.81	16.00	112600
1996-03-05	16.00	16.19	15.97	16.19	46200
1996-03-06	16.19	16.50	16.19	16.44	404800
1996-03-07	16.44	16.75	16.38	16.69	412000
1996-03-08	16.69	16.94	16.25	16.75	334200
1996-03-11	16.75	16.81	16.50	16.75	348600
1996-03-12	16.75	16.75	16.56	16.63	221000
1996-03-13	16.56	16.63	16.38	16.38	762800
1996-03-14	15.88	16.00	15.81	15.81	468400
1996-03-15	15.81	15.81	15.25	15.50	216200
1996-03-18	15.63	15.88	15.50	15.88	144000
1996-03-19	16.06	16.19	15.88	16.00	70000
1996-03-20	16.00	16.25	16.00	16.00	141200
1996-03-21	16.13	16.25	16.06	16.25	145400
1996-03-22	16.31	16.31	16.13	16.19	80400
1996-03-25	16.44	16.44	16.19	16.38	91800
1996-03-26	16.50	16.63	16.31	16.31	292600
1996-03-27	16.13	16.25	15.94	15.94	206800
1996-03-28	15.94	16.00	15.81	15.94	133800
1996-03-29	15.94	15.94	15.50	15.63	338800
1996-04-01	15.75	15.75	15.69	15.75	122600
1996-04-02	15.69	15.75	15.63	15.75	93200
1996-04-03	15.75	15.81	15.75	15.81	66400
1996-04-04	15.81	15.81	15.75	15.75	98800
1996-04-08	15.75	15.75	15.50	15.63	292800
1996-04-09	15.63	15.81	15.63	15.75	124600
1996-04-10	15.88	15.88	15.63	15.75	145400
1996-04-11	15.88	15.88	15.69	15.81	93600
1996-04-12	15.94	16.13	15.94	16.13	295000
1996-04-15	16.25	16.31	16.06	16.19	71800
1996-04-16	16.06	16.44	16.06	16.44	89000
1996-04-17	16.38	16.56	16.00	16.19	197600
1996-04-18	16.19	16.38	16.19	16.31	44000
1996-04-19	16.38	16.44	16.31	16.38	62400
1996-04-22	16.44	16.63	16.38	16.50	84000
1996-04-23	16.50	16.50	16.13	16.25	66400
1996-04-24	16.25	16.31	16.13	16.19	18600
1996-04-25	16.19	16.25	16.13	16.25	68400
1996-04-26	16.25	16.25	16.06	16.19	65800
1996-04-29	16.19	16.31	16.13	16.25	120400
1996-04-30	16.25	16.25	16.00	16.13	132200
1996-05-01	16.13	16.25	16.06	16.25	164600
1996-05-02	16.13	16.19	16.06	16.19	44400
1996-05-03	16.25	16.31	16.13	16.19	62000
1996-05-06	16.13	16.19	16.00	16.13	146400
1996-05-07	16.13	16.13	15.50	15.88	825400
1996-05-08	15.88	16.06	15.88	16.00	90200
1996-05-09	16.06	16.25	16.06	16.25	81200
1996-05-10	16.38	16.38	16.19	16.38	87600
1996-05-13	16.44	16.56	16.25	16.38	129800
1996-05-14	16.44	16.44	16.00	16.00	256200
1996-05-15	16.06	16.19	15.94	16.00	115800
1996-05-16	16.00	16.00	15.63	15.63	279400
1996-05-17	15.75	15.75	15.63	15.75	127800
1996-05-20	15.75	15.75	15.63	15.69	61800
1996-05-21	15.75	15.75	15.56	15.56	305200
1996-05-22	15.56	15.81	15.50	15.75	139000
1996-05-23	15.81	15.81	15.63	15.75	153600
1996-05-24	15.75	15.75	15.50	15.63	109800
1996-05-28	15.56	15.63	15.50	15.56	133800
1996-05-29	15.56	15.56	15.44	15.50	144800
1996-05-30	15.44	15.56	15.44	15.56	127800
1996-05-31	15.56	15.56	15.50	15.50	142200
1996-06-03	15.50	15.50	15.44	15.50	32200
1996-06-04	15.50	15.50	15.44	15.50	55600
1996-06-05	15.50	15.94	15.44	15.94	291000
1996-06-06	15.88	16.00	15.63	15.94	376800
1996-06-07	15.94	15.94	15.81	15.88	58200
1996-06-10	15.81	16.00	15.81	16.00	176800
1996-06-11	16.00	16.19	15.94	16.13	138200
1996-06-12	16.13	16.13	16.00	16.00	267000
1996-06-13	16.06	16.06	16.00	16.06	40800
1996-06-14	16.13	16.56	16.13	16.38	680600
1996-06-17	16.63	16.63	16.44	16.44	144800
1996-06-18	16.44	16.50	16.25	16.44	191000
1996-06-19	16.38	16.50	16.38	16.50	130400
1996-06-20	16.63	16.63	16.38	16.44	31200
1996-06-21	16.56	16.63	16.31	16.38	129000
1996-06-24	16.44	16.56	16.38	16.56	83400
1996-06-25	16.56	16.69	16.38	16.69	933400
1996-06-26	16.56	16.75	16.44	16.50	128600
1996-06-27	16.38	16.56	16.25	16.38	112200
1996-06-28	16.50	16.56	16.44	16.44	146600
1996-07-01	16.44	16.56	16.44	16.56	127000
1996-07-02	16.56	16.75	16.56	16.69	199800
1996-07-03	16.75	16.88	16.63	16.69	44000
1996-07-05	16.69	16.69	16.69	16.69	35800
1996-07-08	16.69	16.69	16.63	16.63	251800
1996-07-09	16.63	16.69	16.56	16.63	44800
1996-07-10	16.69	16.69	16.63	16.69	54400
1996-07-11	16.56	16.69	16.50	16.69	160200
1996-07-12	16.69	16.94	16.69	16.94	133800
1996-07-15	16.88	17.06	16.81	16.88	389000
1996-07-16	16.81	16.94	16.69	16.88	465200
1996-07-17	16.88	17.00	16.81	16.88	268000
1996-07-18	16.94	17.00	16.75	16.94	127800
1996-07-19	16.94	17.00	16.88	17.00	31400
1996-07-22	17.00	17.00	16.88	16.94	62200
1996-07-23	16.94	16.94	16.81	16.88	41600
1996-07-24	16.75	16.88	16.63	16.88	117400
1996-07-25	16.88	16.94	16.81	16.94	75000
1996-07-26	17.00	17.06	16.81	16.88	45000
1996-07-29	16.88	17.13	16.81	17.00	87800
1996-07-30	17.00	17.00	16.81	16.81	65600
1996-07-31	16.81	16.88	16.81	16.88	71600
1996-08-01	16.94	17.19	16.94	17.06	39600
1996-08-02	17.25	17.63	17.13	17.56	127800
1996-08-05	17.69	17.69	17.38	17.56	63400
1996-08-06	17.50	17.50	17.44	17.50	53600
1996-08-07	17.50	17.69	17.38	17.44	419000
1996-08-08	17.38	17.38	17.13	17.31	167800
1996-08-09	17.38	17.38	17.13	17.19	83600
1996-08-12	17.25	17.50	17.13	17.31	159600
1996-08-13	17.31	17.50	17.13	17.38	95400
1996-08-14	17.44	17.50	17.38	17.50	92800
1996-08-15	17.50	17.50	17.25	17.31	92800
1996-08-16	17.31	17.31	17.13	17.25	114400
1996-08-19	17.31	17.38	17.19	17.38	57000
1996-08-20	17.38	17.50	17.38	17.50	72600
1996-08-21	17.44	17.50	17.44	17.50	56000
1996-08-22	17.50	17.50	17.31	17.50	106000
1996-08-23	17.50	17.50	17.38	17.50	72800
1996-08-26	17.50	17.50	17.31	17.44	68400
1996-08-27	17.50	17.50	17.44	17.50	79800
1996-08-28	17.50	17.50	17.44	17.50	83800
1996-08-29	17.50	17.75	17.44	17.56	307800
1996-08-30	17.69	17.81	17.63	17.69	172000
1996-09-03	17.63	17.94	17.50	17.88	108200
1996-09-04	17.81	18.06	17.81	17.81	96400
1996-09-05	17.94	17.94	17.63	17.81	197600
1996-09-06	17.88	18.00	17.63	17.69	201000
1996-09-09	17.69	17.81	17.69	17.75	301000
1996-09-10	17.75	17.81	17.69	17.81	180600
1996-09-11	17.88	17.88	17.69	17.75	107000
1996-09-12	17.75	17.81	17.75	17.81	99600
1996-09-13	17.81	17.81	17.75	17.81	80800
1996-09-16	17.81	17.81	17.63	17.69	114600
1996-09-17	17.69	17.75	17.69	17.69	97600
1996-09-18	17.69	17.69	17.63	17.63	250000
1996-09-19	17.69	17.69	17.56	17.63	215200
1996-09-20	17.63	17.69	17.63	17.69	218600
1996-09-23	17.69	17.75	17.69	17.69	92000
1996-09-24	17.75	17.81	17.63	17.81	903400
1996-09-25	17.63	17.69	17.56	17.69	553800
1996-09-26	17.63	17.75	17.63	17.75	89000
1996-09-27	17.75	17.81	17.75	17.81	112000
1996-09-30	17.81	17.94	17.75	17.81	299200
1996-10-01	17.94	18.06	17.88	18.06	127600
1996-10-02	18.06	18.13	17.88	17.94	1054000
1996-10-03	17.94	18.13	17.81	18.13	79000
1996-10-04	18.19	18.25	18.13	18.25	100200
1996-10-07	18.25	18.25	18.00	18.06	89600
1996-10-08	18.19	18.19	18.00	18.06	104600
1996-10-09	18.06	18.25	18.06	18.19	110000
1996-10-10	18.13	18.19	18.06	18.19	155000
1996-10-11	18.25	18.44	18.25	18.44	366200
1996-10-14	18.50	18.56	18.44	18.44	310600
1996-10-15	18.50	18.56	18.44	18.50	87400
1996-10-16	18.56	18.69	18.50	18.63	193400
1996-10-17	18.56	18.69	18.56	18.69	89200
1996-10-18	18.69	18.75	18.56	18.69	55800
1996-10-21	18.69	18.69	18.50	18.56	163600
1996-10-22	18.50	18.69	18.44	18.69	97200
1996-10-23	18.63	18.75	18.63	18.69	53800
1996-10-24	18.69	18.81	18.63	18.69	259800
1996-10-25	18.63	18.69	18.63	18.69	46400
1996-10-28	18.69	18.75	18.56	18.56	311000
1996-10-29	18.63	18.63	18.44	18.50	181800
1996-10-30	18.44	18.63	18.44	18.50	133800
1996-10-31	18.50	18.63	18.31	18.38	286800
1996-11-01	18.44	18.69	18.38	18.69	251200
1996-11-04	18.69	18.69	18.44	18.63	155200
1996-11-05	18.69	19.06	18.63	18.94	104000
1996-11-06	19.00	19.56	19.00	19.38	269400
1996-11-07	19.25	19.38	19.19	19.25	99800
1996-11-08	19.25	19.88	19.19	19.56	1007200
1996-11-11	19.69	19.88	19.56	19.63	121800
1996-11-12	19.69	19.94	19.69	19.88	123200
1996-11-13	19.75	19.94	19.69	19.94	178200
1996-11-14	19.94	19.94	19.88	19.94	77600
1996-11-15	19.88	20.06	19.81	20.00	341800
1996-11-18	20.00	20.25	19.81	19.94	211800
1996-11-19	20.00	20.06	19.88	19.94	162200
1996-11-20	19.94	20.00	19.75	19.75	70200
1996-11-21	19.63	19.94	19.63	19.75	58400
1996-11-22	19.63	19.88	19.56	19.75	108600
1996-11-25	19.69	20.00	19.69	19.94	102400
1996-11-26	19.88	20.13	19.88	20.00	635000
1996-11-27	20.06	20.38	20.06	20.25	433800
1996-11-29	20.19	20.19	19.94	20.06	23800
1996-12-02	20.00	20.56	20.00	20.56	154400
1996-12-03	20.63	21.13	20.56	21.00	539800
1996-12-04	20.94	21.00	20.75	20.75	245200
1996-12-05	20.75	20.81	20.50	20.63	78400
1996-12-06	20.50	20.81	20.50	20.69	1081000
1996-12-09	20.69	21.50	20.69	21.50	341600
1996-12-10	21.38	21.44	21.25	21.44	950200
1996-12-11	21.31	21.56	21.00	21.44	814400
1996-12-12	21.50	21.50	21.38	21.44	984000
1996-12-13	21.44	21.44	21.31	21.31	921200
1996-12-16	21.38	21.38	20.69	20.94	283200
1996-12-17	20.88	20.94	20.63	20.94	282000
1996-12-18	20.81	21.44	20.81	21.44	141600
1996-12-19	21.63	21.75	21.50	21.63	419200
1996-12-20	21.13	21.44	20.88	21.31	383800
1996-12-23	21.19	21.31	21.06	21.31	268800
1996-12-24	20.88	21.13	20.88	21.13	104200
1996-12-26	21.13	21.13	20.75	20.94	150800
1996-12-27	20.75	21.19	20.69	21.06	726800
1996-12-30	21.13	21.13	20.50	20.50	1046400
1996-12-31	20.50	20.75	20.50	20.63	263600
1997-01-02	20.50	20.50	19.88	20.31	307200
1997-01-03	20.31	20.56	20.31	20.50	314400
1997-01-06	20.50	20.94	20.50	20.94	278000
1997-01-07	20.94	21.06	20.81	21.06	184600
1997-01-08	21.00	21.31	20.88	21.25	182400
1997-01-09	21.13	21.44	21.00	21.38	160200
1997-01-10	21.13	21.44	21.13	21.31	201800
1997-01-13	21.44	21.50	21.31	21.44	228000
1997-01-14	21.38	21.56	21.38	21.44	334600
1997-01-15	21.50	21.63	21.50	21.63	228000
1997-01-16	21.63	21.75	21.56	21.69	218600
1997-01-17	21.44	21.50	20.81	21.19	1381400
1997-01-20	21.13	21.13	20.81	20.94	898000
1997-01-21	20.94	21.00	20.88	21.00	965600
1997-01-22	20.94	21.00	20.88	20.94	609400
1997-01-23	21.00	21.00	20.81	20.88	654800
1997-01-24	20.88	20.88	20.56	20.63	566000
1997-01-27	20.63	20.69	20.63	20.69	585200
1997-01-28	20.63	20.81	20.63	20.75	347200
1997-01-29	20.75	20.81	20.75	20.81	190200
1997-01-30	20.81	20.94	20.75	20.94	304200
1997-01-31	20.94	21.50	20.81	21.50	332400
1997-02-03	21.50	21.50	21.25	21.44	596600
1997-02-04	21.44	21.44	21.25	21.31	251800
1997-02-05	21.25	21.31	21.25	21.31	194000
1997-02-06	21.31	21.31	21.25	21.31	150200
1997-02-07	21.31	21.38	21.31	21.38	395200
1997-02-10	21.38	21.44	21.25	21.38	96000
1997-02-11	21.38	21.38	21.13	21.13	87200
1997-02-12	21.31	21.44	21.25	21.44	333800
1997-02-13	22.13	22.31	21.94	22.25	668200
1997-02-14	22.38	22.38	22.25	22.25	227000
1997-02-18	22.38	22.56	22.38	22.50	225000
1997-02-19	22.50	22.88	22.44	22.75	447000
1997-02-20	22.69	22.69	22.56	22.69	272800
1997-02-21	22.75	22.75	22.56	22.63	197600
1997-02-24	22.63	22.75	22.50	22.69	174000
1997-02-25	22.75	22.81	22.69	22.75	366600
1997-02-26	22.81	22.88	22.75	22.81	277000
1997-02-27	22.81	22.81	22.69	22.75	55800
1997-02-28	22.69	22.75	22.63	22.63	90400
1997-03-03	22.63	22.75	22.56	22.75	217400
1997-03-04	22.75	22.81	22.69	22.81	190200
1997-03-05	22.69	22.94	22.69	22.94	233000
1997-03-06	22.94	23.06	22.94	23.06	117600
1997-03-07	23.00	24.00	23.00	23.88	257400
1997-03-10	23.88	24.00	23.63	24.00	143000
1997-03-11	24.06	24.19	24.00	24.19	132200
1997-03-12	24.13	24.38	24.13	24.25	294000
1997-03-13	24.19	24.44	24.00	24.00	225800
1997-03-14	24.06	24.06	23.81	23.81	125800
1997-03-17	23.69	23.81	23.63	23.81	90000
1997-03-18	23.81	23.88	23.69	23.69	101600
1997-03-19	23.75	23.75	23.56	23.75	308400
1997-03-20	23.75	23.88	23.69	23.88	212600
1997-03-21	23.88	23.94	23.63	23.69	143200
1997-03-24	23.88	23.88	23.38	23.44	1002600
1997-03-25	23.00	23.00	22.75	22.94	184200
1997-03-26	22.88	22.94	22.75	22.75	282000
1997-03-27	22.75	22.75	22.50	22.56	427000
1997-03-31	22.63	22.69	22.00	22.22	345200
1997-04-01	22.19	22.25	22.06	22.19	209600
1997-04-02	22.13	22.31	22.13	22.31	214600
1997-04-03	22.19	22.44	22.19	22.31	94400
1997-04-04	22.31	22.38	22.19	22.31	103400
1997-04-07	22.38	22.75	22.38	22.75	307400
1997-04-08	22.81	23.00	22.75	22.94	684200
1997-04-09	22.94	22.94	22.69	22.81	102800
1997-04-10	22.75	22.75	22.50	22.56	51600
1997-04-11	22.44	22.56	22.38	22.38	65800
1997-04-14	22.50	22.50	22.19	22.19	55400
1997-04-15	22.25	22.31	22.06	22.25	69800
1997-04-16	22.25	22.25	21.88	21.94	171400
1997-04-17	21.81	21.88	21.56	21.63	88600
1997-04-18	21.63	21.63	21.38	21.56	74000
1997-04-21	21.63	21.69	21.56	21.69	239000
1997-04-22	21.69	21.69	21.38	21.50	83000
1997-04-23	21.44	21.44	20.81	21.00	322400
1997-04-24	20.81	21.25	20.63	21.19	205400
1997-04-25	21.13	21.31	21.13	21.19	231000
1997-04-28	21.31	21.44	21.19	21.38	338200
1997-04-29	21.56	21.75	21.56	21.69	131800
1997-04-30	21.69	22.00	21.69	21.88	354600
1997-05-01	21.88	21.94	21.75	21.75	192400
1997-05-02	21.81	21.81	21.75	21.75	410600
1997-05-05	21.81	21.94	21.75	21.94	332400
1997-05-06	21.94	22.06	21.56	21.63	368400
1997-05-07	21.63	21.63	21.44	21.50	158600
1997-05-08	21.44	21.50	21.38	21.44	70400
1997-05-09	21.56	21.56	21.38	21.50	91600
1997-05-12	21.50	21.69	21.50	21.63	131200
1997-05-13	21.69	21.75	21.50	21.50	319400
1997-05-14	21.69	21.81	21.63	21.75	273000
1997-05-15	21.75	22.13	21.75	22.13	343400
1997-05-16	22.06	22.44	22.06	22.44	163800
1997-05-19	22.50	22.94	22.44	22.75	159800
1997-05-20	22.75	22.81	22.44	22.63	76600
1997-05-21	22.75	22.94	22.63	22.88	364400
1997-05-22	22.81	23.00	22.75	22.88	119800
1997-05-23	22.88	23.00	22.88	22.94	68000
1997-05-27	23.00	23.06	22.88	23.00	210600
1997-05-28	22.94	23.06	22.88	23.06	411400
1997-05-29	23.00	23.06	22.94	23.06	255800
1997-05-30	23.13	23.63	23.06	23.63	211200
1997-06-02	23.63	23.63	23.06	23.25	221400
1997-06-03	23.25	23.25	23.13	23.25	92000
1997-06-04	23.19	23.25	23.00	23.06	115400
1997-06-05	23.06	23.06	22.81	22.81	349400
1997-06-06	22.94	23.56	22.75	23.44	424600
1997-06-09	23.50	23.50	22.94	22.94	222600
1997-06-10	22.75	22.94	22.63	22.94	1898400
1997-06-11	22.88	22.94	22.88	22.88	513400
1997-06-12	22.88	23.00	22.88	22.94	355200
1997-06-13	22.94	23.25	22.94	23.13	622400
1997-06-16	23.13	23.44	23.13	23.44	358200
1997-06-17	23.31	23.56	23.25	23.44	298400
1997-06-18	23.38	23.50	23.19	23.44	222200
1997-06-19	23.38	23.50	23.31	23.44	193400
1997-06-20	23.44	23.56	23.19	23.31	662400
1997-06-23	23.44	23.56	23.38	23.50	282800
1997-06-24	23.44	23.44	23.25	23.34	206200
1997-06-25	23.00	23.13	22.88	23.06	419000
1997-06-26	23.19	23.31	23.00	23.19	199600
1997-06-27	23.19	23.28	23.13	23.28	329600
1997-06-30	23.31	23.75	23.28	23.75	245800
1997-07-01	23.81	23.81	23.56	23.75	184000
1997-07-02	23.88	24.00	23.84	23.97	83000
1997-07-03	23.97	24.00	23.78	23.88	94600
1997-07-07	23.97	24.00	23.81	24.00	110400
1997-07-08	24.00	24.53	24.00	24.47	278200
1997-07-09	24.50	24.81	24.25	24.38	120200
1997-07-10	24.25	24.75	24.06	24.69	208400
1997-07-11	24.75	25.00	24.69	25.00	204200
1997-07-14	25.00	25.06	24.81	24.97	194400
1997-07-15	25.06	25.22	24.88	25.22	288600
1997-07-16	25.22	25.50	25.19	25.50	173400
1997-07-17	25.44	25.50	25.31	25.50	148600
1997-07-18	25.41	25.75	25.41	25.50	381200
1997-07-21	25.50	25.50	25.00	25.16	96200
1997-07-22	25.19	25.53	25.13	25.53	288400
1997-07-23	25.66	25.78	25.50	25.69	377600
1997-07-24	25.69	25.88	25.66	25.78	79200
1997-07-25	25.78	26.06	25.75	25.94	137400
1997-07-28	26.06	26.06	25.56	25.84	142200
1997-07-29	25.84	25.84	25.47	25.63	367800
1997-07-30	25.59	25.59	25.38	25.44	300600
1997-07-31	25.50	25.50	24.69	25.22	291400
1997-08-01	25.25	25.81	25.25	25.63	104800
1997-08-04	25.75	25.78	25.44	25.75	126000
1997-08-05	25.75	26.19	25.66	26.19	252800
1997-08-06	26.50	26.50	26.19	26.25	158000
1997-08-07	26.19	26.25	26.13	26.25	193000
1997-08-08	26.13	26.31	26.13	26.25	224200
1997-08-11	26.25	26.25	25.50	25.72	111600
1997-08-12	25.72	25.81	25.44	25.50	306600
1997-08-13	25.50	25.50	25.00	25.25	133800
1997-08-14	25.19	25.44	25.19	25.44	125400
1997-08-15	25.38	25.63	25.38	25.59	86400
1997-08-18	25.63	25.94	25.50	25.94	148600
1997-08-19	25.88	26.09	25.88	26.00	868200
1997-08-20	26.00	26.06	25.97	26.06	77000
1997-08-21	26.06	26.09	25.44	25.53	307400
1997-08-22	25.47	25.56	25.47	25.53	45800
1997-08-25	25.50	25.63	25.09	25.22	73000
1997-08-26	25.22	25.47	25.09	25.47	71000
1997-08-27	25.47	25.47	25.06	25.19	192600
1997-08-28	24.88	24.91	24.13	24.38	2715000
1997-08-29	24.31	24.34	24.25	24.34	752400
1997-09-02	24.31	24.47	24.31	24.47	928200
1997-09-03	24.47	24.88	24.47	24.84	966600
1997-09-04	24.88	25.13	24.81	25.06	441200
1997-09-05	25.13	25.16	24.94	25.03	697600
1997-09-08	25.03	25.06	24.81	25.00	339600
1997-09-09	25.00	25.06	24.94	25.03	181400
1997-09-10	25.03	25.13	24.88	25.13	174400
1997-09-11	25.13	25.56	25.13	25.56	156400
1997-09-12	25.63	25.75	25.63	25.66	297600
1997-09-15	25.66	25.66	25.22	25.38	279000
1997-09-16	25.25	25.47	25.06	25.47	301800
1997-09-17	25.34	25.41	25.28	25.41	283000
1997-09-18	25.28	25.44	25.19	25.25	574400
1997-09-19	25.28	25.28	25.16	25.22	358800
1997-09-22	25.25	25.28	25.19	25.25	370600
1997-09-23	25.38	25.72	25.28	25.69	636600
1997-09-24	25.38	25.44	25.31	25.41	888200
1997-09-25	25.41	25.69	25.34	25.69	353000
1997-09-26	25.69	26.00	25.69	25.97	360600
1997-09-29	26.00	26.50	25.94	26.38	488200
1997-09-30	26.31	27.28	26.31	27.28	429800
1997-10-01	27.28	27.44	27.28	27.41	326400
1997-10-02	27.38	27.50	27.06	27.22	269800
1997-10-03	27.31	27.50	27.06	27.13	211200
1997-10-06	27.13	27.31	27.13	27.22	77400
1997-10-07	27.31	27.34	27.03	27.28	261200
1997-10-08	27.34	27.47	27.28	27.34	346800
1997-10-09	27.34	27.34	27.16	27.16	173600
1997-10-10	27.06	27.13	26.94	27.00	123000
1997-10-13	26.88	27.00	26.72	26.72	117600
1997-10-14	26.66	26.84	26.50	26.53	220000
1997-10-15	26.59	26.63	26.38	26.38	200000
1997-10-16	26.28	26.28	26.00	26.25	293600
1997-10-17	26.22	26.47	26.19	26.25	210800
1997-10-20	26.25	26.41	26.25	26.28	215000
1997-10-21	26.38	26.38	26.06	26.19	152800
1997-10-22	26.19	26.22	26.16	26.22	67200
1997-10-23	26.19	26.19	26.00	26.16	114600
1997-10-24	26.13	26.19	25.91	25.97	108200
1997-10-27	25.75	25.75	25.41	25.41	487400
1997-10-28	23.88	25.19	23.69	25.03	684000
1997-10-29	25.06	25.38	25.06	25.38	428400
1997-10-30	25.25	25.28	25.13	25.19	271000
1997-10-31	25.22	25.25	25.16	25.25	306400
1997-11-03	25.25	25.25	25.13	25.25	144400
1997-11-04	25.25	25.28	25.13	25.13	120000
1997-11-05	25.19	25.34	25.00	25.34	467400
1997-11-06	25.38	25.44	25.28	25.38	407000
1997-11-07	25.38	25.38	25.13	25.31	164400
1997-11-10	25.25	25.25	24.94	25.19	149600
1997-11-11	25.25	25.31	24.97	24.97	280200
1997-11-12	24.88	25.00	24.75	24.81	316200
1997-11-13	24.88	24.94	24.44	24.66	262400
1997-11-14	24.63	24.94	24.34	24.75	301000
1997-11-17	24.81	25.00	24.75	24.84	413000
1997-11-18	24.81	24.94	24.75	24.84	351400
1997-11-19	24.84	25.00	24.81	24.88	128800
1997-11-20	24.84	25.25	24.84	25.09	314200
1997-11-21	25.00	25.13	24.94	25.09	271400
1997-11-24	25.06	25.13	24.88	24.88	388800
1997-11-25	24.94	24.94	24.72	24.78	158200
1997-11-26	24.84	24.88	24.78	24.81	133800
1997-11-28	24.88	25.00	24.88	25.00	137400
1997-12-01	24.94	24.97	24.84	24.88	319200
1997-12-02	24.88	24.88	24.31	24.53	837200
1997-12-03	24.50	24.94	24.50	24.94	204200
1997-12-04	25.00	25.03	24.66	25.00	182400
1997-12-05	25.00	25.00	24.75	24.75	160400
1997-12-08	24.81	25.03	24.81	25.03	256200
1997-12-09	25.03	25.44	25.00	25.38	510800
1997-12-10	25.50	25.94	25.50	25.94	337400
1997-12-11	25.59	25.59	25.44	25.53	285600
1997-12-12	25.56	25.63	25.50	25.63	206600
1997-12-15	25.63	25.66	25.50	25.53	149400
1997-12-16	25.56	25.69	25.47	25.63	340400
1997-12-17	25.66	25.75	25.63	25.69	515400
1997-12-18	25.69	25.72	25.38	25.66	256600
1997-12-19	25.66	25.66	25.00	25.00	326400
1997-12-22	25.00	25.19	24.91	24.94	328400
1997-12-23	24.94	25.19	24.94	25.06	286200
1997-12-24	25.13	25.38	25.13	25.31	190000
1997-12-26	25.31	25.34	25.19	25.25	131200
1997-12-29	25.31	25.44	25.28	25.44	259600
1997-12-30	25.44	25.50	25.31	25.44	218600
1997-12-31	25.47	25.53	25.28	25.28	657000
1998-01-02	25.31	25.44	25.25	25.31	208600
1998-01-05	25.31	25.50	25.25	25.38	624800
1998-01-06	25.44	25.50	25.31	25.34	697400
1998-01-07	25.38	25.44	25.31	25.34	465600
1998-01-08	25.34	25.50	25.34	25.47	434400
1998-01-09	25.53	25.91	25.44	25.50	452400
1998-01-12	25.38	25.38	25.13	25.25	329200
1998-01-13	25.19	25.31	25.19	25.22	303400
1998-01-14	25.25	25.38	25.19	25.34	187800
1998-01-15	25.34	25.78	25.34	25.75	454000
1998-01-16	26.00	26.19	26.00	26.06	551800
1998-01-20	26.19	26.22	25.50	25.56	104200
1998-01-21	25.56	25.56	25.19	25.22	175000
1998-01-22	25.13	25.19	25.00	25.06	2043000
1998-01-23	25.09	25.19	25.00	25.03	536800
1998-01-26	25.03	25.13	25.00	25.09	274800
1998-01-27	25.13	25.22	25.03	25.13	226400
1998-01-28	25.19	25.63	25.13	25.63	560200
1998-01-29	25.59	25.69	25.50	25.53	454800
1998-01-30	25.56	25.63	25.50	25.56	293800
1998-02-02	25.72	25.72	25.53	25.56	350800
1998-02-03	25.53	25.59	25.31	25.41	215400
1998-02-04	25.47	25.47	25.16	25.22	259600
1998-02-05	25.22	25.34	25.19	25.22	280000
1998-02-06	25.22	25.28	25.19	25.25	160400
1998-02-09	25.19	25.38	25.13	25.31	558200
1998-02-10	25.38	25.38	25.31	25.34	425200
1998-02-11	25.38	25.44	25.28	25.28	310800
1998-02-12	25.31	25.31	25.25	25.25	251800
1998-02-13	25.19	25.28	25.13	25.13	683000
1998-02-17	25.13	25.28	25.13	25.19	408200
1998-02-18	25.19	25.22	24.97	25.00	495800
1998-02-19	24.94	24.94	24.38	24.50	664400
1998-02-20	24.50	24.63	24.50	24.53	1015600
1998-02-23	24.53	24.88	24.53	24.75	346800
1998-02-24	24.75	24.81	24.47	24.50	775200
1998-02-25	24.50	24.56	24.47	24.53	588400
1998-02-26	24.53	24.56	24.44	24.50	432600
1998-02-27	24.50	24.50	23.97	24.00	3267600
1998-03-02	23.97	23.97	23.47	23.75	1743800
1998-03-03	23.75	24.13	23.72	23.97	998200
1998-03-04	23.94	24.25	23.88	24.25	507000
1998-03-05	24.13	24.31	24.00	24.06	313600
1998-03-06	24.06	24.38	24.06	24.38	533600
1998-03-09	24.31	24.41	24.25	24.34	414600
1998-03-10	24.34	24.44	24.31	24.38	731800
1998-03-11	24.38	24.56	24.38	24.47	435400
1998-03-12	24.50	24.50	24.44	24.50	175600
1998-03-13	24.50	24.50	24.25	24.41	634200
1998-03-16	24.38	24.47	24.38	24.38	239600
1998-03-17	24.41	24.41	24.25	24.25	642400
1998-03-18	24.31	24.38	24.22	24.38	508400
1998-03-19	24.38	24.50	24.34	24.47	1165200
1998-03-20	24.81	25.06	24.81	25.00	1860400
1998-03-23	25.06	25.09	24.88	24.88	492400
1998-03-24	24.94	25.06	24.88	24.94	1366600
1998-03-25	24.75	25.31	24.72	25.22	2225400
1998-03-26	25.16	25.50	25.06	25.41	291600
1998-03-27	25.25	25.38	25.06	25.22	231800
1998-03-30	25.22	25.34	25.19	25.19	164000
1998-03-31	25.19	25.22	24.94	25.13	490800
1998-04-01	25.13	25.22	25.00	25.16	318200
1998-04-02	25.16	25.25	25.06	25.19	577800
1998-04-03	25.22	25.47	25.19	25.31	297400
1998-04-06	25.38	25.50	25.03	25.06	403000
1998-04-07	25.00	25.31	25.00	25.28	352800
1998-04-08	25.28	25.44	25.22	25.44	329400
1998-04-09	25.41	25.63	25.41	25.63	680400
1998-04-13	25.56	26.28	25.56	25.84	483200
1998-04-14	25.78	25.97	25.72	25.72	1265400
1998-04-15	25.66	25.75	25.63	25.63	385600
1998-04-16	25.50	25.50	25.31	25.34	380400
1998-04-17	25.28	25.28	24.75	24.94	678400
1998-04-20	25.00	25.13	24.91	24.91	302800
1998-04-21	24.88	24.94	24.66	24.69	1429800
1998-04-22	24.69	24.84	24.63	24.72	334600
1998-04-23	24.75	24.81	24.56	24.56	235200
1998-04-24	24.59	24.59	24.16	24.19	146000
1998-04-27	24.19	24.34	24.06	24.22	258200
1998-04-28	24.28	24.47	24.25	24.34	264400
1998-04-29	24.34	24.69	24.28	24.56	174800
1998-04-30	24.66	24.69	24.53	24.56	546000
1998-05-01	24.56	24.69	24.56	24.59	275000
1998-05-04	24.59	24.66	24.59	24.59	284400
1998-05-05	24.63	24.63	24.53	24.53	150000
1998-05-06	24.59	24.75	24.53	24.53	236800
1998-05-07	24.53	24.72	24.50	24.59	385600
1998-05-08	24.63	24.63	24.50	24.50	1011800
1998-05-11	24.44	24.69	24.44	24.56	309200
1998-05-12	24.56	24.69	24.50	24.63	179800
1998-05-13	24.72	24.72	24.59	24.69	697400
1998-05-14	24.63	24.75	24.63	24.63	459000
1998-05-15	24.56	24.63	24.25	24.25	233800
1998-05-18	24.19	24.44	24.06	24.38	194200
1998-05-19	24.25	24.41	24.19	24.31	189800
1998-05-20	24.31	24.34	23.88	24.00	275200
1998-05-21	24.00	24.22	24.00	24.00	184800
1998-05-22	24.25	24.34	24.16	24.22	95000
1998-05-26	24.13	24.31	24.09	24.22	153000
1998-05-27	24.28	24.28	23.88	23.88	143600
1998-05-28	23.94	24.31	23.94	24.28	128600
1998-05-29	24.22	24.50	24.22	24.47	235800
1998-06-01	24.38	24.63	24.38	24.47	845400
1998-06-02	24.50	24.69	24.47	24.50	168000
1998-06-03	24.38	24.56	24.38	24.47	104800
1998-06-04	24.44	24.56	24.41	24.47	109600
1998-06-05	24.53	24.66	24.47	24.53	262800
1998-06-08	24.50	24.84	24.50	24.81	332000
1998-06-09	24.81	24.94	24.75	24.78	1603800
1998-06-10	24.88	24.88	24.78	24.78	514400
1998-06-11	24.78	24.78	24.63	24.63	313400
1998-06-12	24.63	24.63	24.31	24.34	450400
1998-06-15	24.16	24.19	23.88	24.16	150400
1998-06-16	24.25	24.25	23.84	23.88	202800
1998-06-17	23.88	24.00	23.72	23.88	336200
1998-06-18	23.81	23.84	23.38	23.44	497600
1998-06-19	23.44	23.47	23.13	23.38	658800
1998-06-22	23.41	23.44	23.13	23.25	875200
1998-06-23	23.13	23.25	22.81	22.94	1266000
1998-06-24	22.56	22.69	22.44	22.59	893200
1998-06-25	22.53	22.59	22.25	22.47	643600
1998-06-26	22.56	22.56	22.25	22.41	172200
1998-06-29	22.41	23.00	22.41	22.78	668000
1998-06-30	22.78	23.72	22.78	23.69	655000
1998-07-01	23.50	23.50	23.13	23.34	562400
1998-07-02	23.41	23.53	23.25	23.28	437400
1998-07-06	23.22	23.50	23.03	23.22	153800
1998-07-07	23.34	23.69	23.09	23.56	571000
1998-07-08	23.56	23.75	23.22	23.34	818400
1998-07-09	23.13	23.13	22.50	22.66	1920800
1998-07-10	22.75	23.03	22.75	23.03	609200
1998-07-13	23.03	23.13	23.00	23.09	399800
1998-07-14	23.19	23.19	23.06	23.09	460600
1998-07-15	23.09	23.09	22.84	22.94	417400
1998-07-16	23.00	23.13	22.88	23.00	491200
1998-07-17	22.94	23.19	22.84	23.00	678200
1998-07-20	23.00	23.13	22.94	23.00	156400
1998-07-21	23.00	23.13	22.88	22.88	128400
1998-07-22	22.78	22.97	22.78	22.88	97600
1998-07-23	22.88	22.94	22.75	22.75	537200
1998-07-24	22.75	22.84	22.69	22.69	388000
1998-07-27	22.63	22.63	21.94	21.94	580800
1998-07-28	21.97	21.97	21.00	21.00	2248000
1998-07-29	21.00	21.03	20.81	20.88	929000
1998-07-30	20.94	21.03	20.88	21.00	763400
1998-07-31	21.00	21.16	20.94	21.00	456800
1998-08-03	21.00	21.00	20.75	20.78	428400
1998-08-04	20.88	20.94	20.34	20.34	394200
1998-08-05	20.28	20.50	20.00	20.44	557200
1998-08-06	20.38	21.19	20.38	20.94	1363200
1998-08-07	20.94	21.19	20.94	21.06	684400
1998-08-10	21.06	21.16	20.94	20.94	326600
1998-08-11	20.81	21.00	20.63	20.91	722400
1998-08-12	20.94	21.19	20.91	21.09	814600
1998-08-13	21.06	21.06	20.94	21.00	779200
1998-08-14	21.03	21.06	20.94	21.00	491600
1998-08-17	21.06	21.13	21.00	21.13	309200
1998-08-18	21.13	21.50	21.13	21.41	382000
1998-08-19	21.41	21.50	21.19	21.22	165000
1998-08-20	21.16	21.19	20.78	21.00	288000
1998-08-21	20.88	20.88	20.75	20.78	108400
1998-08-24	20.84	20.91	20.50	20.63	311600
1998-08-25	20.56	20.84	20.56	20.66	523000
1998-08-26	20.53	21.06	20.53	21.06	470200
1998-08-27	20.91	20.91	20.63	20.66	300000
1998-08-28	20.59	20.69	20.50	20.63	920200
1998-08-31	20.50	20.56	19.97	19.97	414200
1998-09-01	19.94	20.00	19.50	19.63	516400
1998-09-02	19.50	19.63	19.06	19.22	732000
1998-09-03	19.00	19.19	18.75	19.06	537800
1998-09-04	19.09	19.34	18.75	18.91	449200
1998-09-08	18.94	19.09	18.81	18.84	428000
1998-09-09	18.78	18.88	18.63	18.75	503800
1998-09-10	18.75	18.75	18.13	18.22	396200
1998-09-11	18.19	18.31	17.78	18.00	630400
1998-09-14	17.56	17.69	17.34	17.47	866000
1998-09-15	17.47	17.72	17.47	17.69	814800
1998-09-16	17.78	18.63	17.69	18.44	611400
1998-09-17	18.44	18.44	18.09	18.41	324600
1998-09-18	18.41	19.06	18.31	19.00	495400
1998-09-21	19.00	20.25	18.88	20.09	1018000
1998-09-22	20.69	22.06	20.69	21.75	1450800
1998-09-23	22.38	22.38	21.56	21.97	1638600
1998-09-24	21.94	22.25	21.81	22.06	534800
1998-09-25	21.97	21.97	21.63	21.63	458800
1998-09-28	21.50	21.72	21.41	21.63	411400
1998-09-29	21.50	21.69	21.22	21.38	401200
1998-09-30	21.25	21.41	21.00	21.09	986800
1998-10-01	21.09	21.13	20.88	20.94	1276400
1998-10-02	20.94	21.19	20.91	21.06	539200
1998-10-05	21.00	21.03	20.41	20.78	373600
1998-10-06	20.91	21.13	20.44	20.47	276400
1998-10-07	20.56	20.63	20.25	20.31	223800
1998-10-08	20.19	20.19	19.38	19.72	215000
1998-10-09	19.84	20.06	19.78	20.00	180600
1998-10-12	20.13	20.66	20.13	20.19	252400
1998-10-13	20.19	20.31	20.19	20.25	268600
1998-10-14	20.25	20.38	20.09	20.34	226600
1998-10-15	20.25	20.81	20.25	20.81	332200
1998-10-16	20.81	21.09	20.72	20.94	583400
1998-10-19	20.88	21.31	20.88	21.03	510000
1998-10-20	21.03	21.34	20.97	21.09	629000
1998-10-21	21.13	21.13	20.69	21.00	282400
1998-10-22	20.94	20.97	20.19	20.31	309000
1998-10-23	20.31	20.63	19.94	20.13	825400
1998-10-26	20.13	20.19	19.63	19.75	671800
1998-10-27	19.66	20.13	19.66	20.09	1033200
1998-10-28	20.09	20.22	19.94	20.19	453400
1998-10-29	20.16	20.56	20.13	20.53	652200
1998-10-30	20.47	21.00	20.47	21.00	392800
1998-11-02	21.00	21.34	21.00	21.13	700000
1998-11-03	21.13	21.44	21.06	21.28	375200
1998-11-04	21.25	21.47	21.00	21.34	463600
1998-11-05	21.44	21.69	21.06	21.25	278600
1998-11-06	21.13	21.13	20.75	20.94	348200
1998-11-09	21.06	21.13	20.88	20.97	283200
1998-11-10	20.88	21.44	20.75	21.31	563600
1998-11-11	21.38	21.50	21.25	21.44	549600
1998-11-12	21.31	21.44	21.16	21.38	389400
1998-11-13	21.28	21.47	21.19	21.25	336600
1998-11-16	21.31	21.38	20.91	20.97	315600
1998-11-17	20.84	21.06	20.75	20.84	305600
1998-11-18	20.81	21.13	20.81	20.97	315600
1998-11-19	20.84	21.09	20.75	21.09	207200
1998-11-20	21.00	21.22	20.94	21.06	301200
1998-11-23	21.06	21.38	21.00	21.38	386200
1998-11-24	21.38	21.50	21.25	21.50	605600
1998-11-25	21.47	21.59	21.47	21.53	490600
1998-11-27	21.47	21.59	21.31	21.44	95800
1998-11-30	21.50	21.50	21.06	21.22	567200
1998-12-01	21.09	21.31	20.88	20.97	325000
1998-12-02	20.84	21.31	20.84	21.19	371000
1998-12-03	21.09	21.38	21.09	21.31	385800
1998-12-04	21.31	21.50	20.94	21.06	388800
1998-12-07	21.09	21.13	20.88	21.00	343000
1998-12-08	21.00	21.00	20.75	20.97	237400
1998-12-09	20.88	20.97	20.84	20.88	338400
1998-12-10	20.88	20.97	20.78	20.81	509800
1998-12-11	20.81	20.88	20.75	20.81	629200
1998-12-14	20.75	20.97	20.75	20.84	945200
1998-12-15	20.59	21.09	20.50	21.00	683200
1998-12-16	20.50	20.78	20.44	20.69	292800
1998-12-17	20.59	20.78	20.53	20.69	530400
1998-12-18	20.59	20.81	20.53	20.56	458200
1998-12-21	20.44	20.44	20.03	20.28	479000
1998-12-22	20.25	20.31	20.13	20.19	419600
1998-12-23	20.34	20.47	20.19	20.19	379400
1998-12-24	20.13	20.28	20.13	20.16	195000
1998-12-28	20.25	20.44	20.13	20.19	637000
1998-12-29	20.19	20.25	20.06	20.22	371800
1998-12-30	20.13	20.25	20.03	20.06	429000
1998-12-31	19.94	20.31	19.94	20.16	494200
1999-01-04	20.06	20.56	20.00	20.47	607400
1999-01-05	20.41	20.50	20.34	20.50	407800
1999-01-06	20.56	20.88	20.56	20.81	605400
1999-01-07	20.75	20.78	20.50	20.72	184800
1999-01-08	20.69	20.75	20.56	20.59	294600
1999-01-11	20.69	20.72	20.53	20.69	537800
1999-01-12	20.63	20.63	20.50	20.56	455400
1999-01-13	20.13	20.66	20.00	20.50	505000
1999-01-14	20.56	20.56	20.28	20.31	329000
1999-01-15	20.25	20.63	20.09	20.09	309800
1999-01-19	20.31	20.75	20.28	20.53	360200
1999-01-20	20.66	20.97	20.63	20.91	630800
1999-01-21	20.78	20.94	20.66	20.88	376600
1999-01-22	20.75	20.84	20.28	20.28	492600
1999-01-25	20.25	20.56	20.25	20.47	538600
1999-01-26	20.34	20.50	20.31	20.41	413000
1999-01-27	20.41	20.56	20.31	20.50	984000
1999-01-28	20.50	20.56	20.38	20.50	540000
1999-01-29	20.41	20.50	20.25	20.41	1958400
1999-02-01	20.28	20.72	20.25	20.59	1757600
1999-02-02	20.53	20.53	20.38	20.38	1706800
1999-02-03	20.44	20.47	20.25	20.25	642400
1999-02-04	20.22	20.38	20.00	20.22	423000
1999-02-05	20.19	20.25	20.00	20.13	696400
1999-02-08	20.13	20.38	19.94	20.38	536200
1999-02-09	20.47	20.50	20.38	20.44	824400
1999-02-10	20.50	20.81	20.34	20.38	807200
1999-02-11	20.38	20.44	20.19	20.41	339800
1999-02-12	20.34	20.44	20.19	20.22	594800
1999-02-16	20.25	20.31	20.03	20.09	340800
1999-02-17	20.19	20.28	20.13	20.22	2173800
1999-02-18	20.19	20.38	20.16	20.22	528600
1999-02-19	20.06	20.38	19.94	20.22	559800
1999-02-22	20.22	20.38	20.13	20.34	382000
1999-02-23	20.25	20.50	20.25	20.47	358800
1999-02-24	20.56	20.66	20.44	20.50	395400
1999-02-25	20.50	20.56	20.44	20.47	249400
1999-02-26	20.44	20.50	20.25	20.50	247200
1999-03-01	20.38	20.44	20.25	20.31	390000
1999-03-02	20.25	20.63	20.22	20.47	247800
1999-03-03	20.47	20.53	20.38	20.44	589000
1999-03-04	20.44	20.53	20.31	20.50	586600
1999-03-05	20.56	20.56	20.25	20.31	431400
1999-03-08	20.25	20.63	20.25	20.53	256600
1999-03-09	20.53	20.63	20.38	20.56	652200
1999-03-10	20.50	20.50	20.22	20.38	374800
1999-03-11	20.38	20.44	20.28	20.38	383400
1999-03-12	20.31	20.47	20.25	20.28	363400
1999-03-15	20.25	20.38	20.19	20.34	245400
1999-03-16	20.41	20.44	20.25	20.38	690800
1999-03-17	20.03	20.38	20.00	20.38	708200
1999-03-18	20.28	20.47	20.22	20.41	756400
1999-03-19	20.41	20.66	20.41	20.63	610200
1999-03-22	20.56	20.81	20.50	20.50	323400
1999-03-23	20.38	20.59	20.28	20.50	555400
1999-03-24	20.50	20.59	20.38	20.44	885000
1999-03-25	20.25	20.44	20.25	20.41	687600
1999-03-26	20.38	20.81	20.25	20.69	380200
1999-03-29	20.66	20.69	20.31	20.59	294200
1999-03-30	20.50	20.66	20.38	20.59	240400
1999-03-31	20.53	20.75	20.41	20.63	415800
1999-04-01	20.59	20.84	20.41	20.44	325800
1999-04-05	20.44	20.72	20.41	20.50	295200
1999-04-06	20.50	20.75	20.41	20.50	377400
1999-04-07	20.63	20.69	20.34	20.41	964000
1999-04-08	20.38	20.38	20.19	20.31	728200
1999-04-09	20.38	20.47	20.13	20.38	600400
1999-04-12	20.44	20.72	20.28	20.63	364800
1999-04-13	20.63	20.66	20.38	20.50	449000
1999-04-14	20.50	20.75	20.38	20.69	722000
1999-04-15	20.72	21.50	20.72	21.28	777600
1999-04-16	21.50	22.44	21.50	22.38	844400
1999-04-19	22.50	22.97	22.38	22.69	1136600
1999-04-20	22.63	22.66	22.44	22.59	602600
1999-04-21	22.59	23.00	22.56	22.84	1194600
1999-04-22	22.84	23.38	22.84	23.19	550800
1999-04-23	23.16	23.19	22.56	22.72	516800
1999-04-26	22.72	22.88	22.38	22.59	298800
1999-04-27	22.50	22.63	21.88	22.19	393600
1999-04-28	22.31	22.63	22.25	22.59	374000
1999-04-29	22.66	22.69	22.44	22.44	362400
1999-04-30	22.56	23.25	22.56	23.13	844600
1999-05-03	23.09	23.50	23.00	23.13	404800
1999-05-04	23.00	23.31	23.00	23.22	235800
1999-05-05	23.13	23.41	23.00	23.38	266600
1999-05-06	23.19	23.59	23.19	23.38	454800
1999-05-07	23.38	23.97	23.38	23.69	1422800
1999-05-10	23.66	24.13	23.63	23.75	764800
1999-05-11	23.75	23.88	23.53	23.56	637000
1999-05-12	23.50	23.75	23.34	23.72	442000
1999-05-13	23.69	23.72	23.25	23.53	590400
1999-05-14	23.41	23.56	23.25	23.47	334200
1999-05-17	23.19	23.56	23.16	23.38	660200
1999-05-18	23.31	23.44	23.06	23.19	525000
1999-05-19	23.19	23.56	23.13	23.53	671200
1999-05-20	23.56	23.69	23.38	23.56	525000
1999-05-21	23.56	23.69	23.38	23.59	374400
1999-05-24	23.56	24.00	23.56	23.81	477800
1999-05-25	23.78	24.06	23.75	23.97	938600
1999-05-26	23.88	23.94	23.63	23.78	480600
1999-05-27	23.69	24.06	23.56	23.94	599800
1999-05-28	23.81	24.00	23.78	23.97	429000
1999-06-01	23.91	24.00	23.84	23.94	412200
1999-06-02	23.97	24.06	23.81	23.97	344000
1999-06-03	23.94	24.19	23.91	23.97	475200
1999-06-04	23.88	23.88	23.63	23.72	325800
1999-06-07	23.66	23.75	23.56	23.72	311000
1999-06-08	23.59	23.72	23.50	23.50	230400
1999-06-09	23.50	23.69	23.50	23.56	152800
1999-06-10	23.53	23.66	23.28	23.38	371600
1999-06-11	23.38	23.59	23.13	23.22	173000
1999-06-14	23.19	23.19	23.00	23.06	311200
1999-06-15	23.13	23.75	23.00	23.56	852800
1999-06-16	23.06	23.50	22.91	23.19	1009400
1999-06-17	23.13	23.25	22.81	22.94	372800
1999-06-18	22.81	23.06	22.75	22.81	2335200
1999-06-21	22.81	23.00	22.56	22.69	557600
1999-06-22	22.50	22.84	22.38	22.72	315600
1999-06-23	22.63	22.78	22.38	22.56	542800
1999-06-24	22.50	22.66	22.38	22.56	584200
1999-06-25	22.38	22.50	22.00	22.13	520800
1999-06-28	22.06	22.81	22.06	22.69	511600
1999-06-29	22.56	22.69	22.44	22.47	302600
1999-06-30	22.44	22.94	22.44	22.53	606600
1999-07-01	22.47	22.53	22.31	22.47	1412200
1999-07-02	22.38	22.50	22.38	22.47	601400
1999-07-06	22.47	22.63	22.25	22.59	828800
1999-07-07	22.47	22.59	22.09	22.09	595200
1999-07-08	22.09	22.09	21.69	21.81	992800
1999-07-09	21.81	22.47	21.81	22.41	529000
1999-07-12	22.63	22.63	22.41	22.53	434600
1999-07-13	22.53	22.53	22.25	22.41	217200
1999-07-14	22.31	22.38	21.50	21.50	4284000
1999-07-15	21.59	21.72	21.56	21.63	636800
1999-07-16	21.72	21.72	21.63	21.66	288600
1999-07-19	21.63	21.75	21.63	21.69	441400
1999-07-20	21.44	21.56	21.44	21.50	615600
1999-07-21	21.53	21.53	21.31	21.34	1094200
1999-07-22	21.22	21.34	21.13	21.25	383200
1999-07-23	21.22	21.28	21.22	21.25	260800
1999-07-26	21.00	21.22	20.88	20.91	1441800
1999-07-27	21.00	21.03	20.88	20.91	251600
1999-07-28	20.81	20.84	20.44	20.66	944200
1999-07-29	20.53	20.63	20.47	20.50	838000
1999-07-30	20.50	20.84	20.50	20.66	2033600
1999-08-02	20.75	20.75	20.34	20.53	874200
1999-08-03	20.53	20.56	20.41	20.41	377200
1999-08-04	20.44	20.59	20.34	20.47	578000
1999-08-05	20.47	20.59	20.44	20.53	1563400
1999-08-06	20.53	20.81	20.53	20.72	866200
1999-08-09	20.69	20.88	20.69	20.84	568000
1999-08-10	21.06	21.13	20.94	21.03	678200
1999-08-11	20.94	21.09	20.75	21.00	550000
1999-08-12	20.88	21.50	20.88	21.44	1249200
1999-08-13	21.47	21.88	21.47	21.59	269800
1999-08-16	21.50	21.69	21.38	21.56	195000
1999-08-17	21.69	21.72	21.44	21.72	387200
1999-08-18	21.63	21.75	21.50	21.72	217800
1999-08-19	21.66	21.94	21.63	21.94	173000
1999-08-20	21.81	22.00	21.78	21.88	360800
1999-08-23	22.00	22.03	21.88	21.97	240600
1999-08-24	21.94	22.00	21.91	22.00	139800
1999-08-25	21.94	21.97	21.72	21.75	177800
1999-08-26	21.63	21.81	21.56	21.63	296200
1999-08-27	21.63	21.63	21.50	21.50	434800
1999-08-30	21.59	21.63	21.34	21.41	482000
1999-08-31	21.44	22.00	21.38	22.00	438200
1999-09-01	21.88	22.03	21.78	21.97	430600
1999-09-02	21.88	21.97	21.75	21.94	621400
1999-09-03	21.94	22.25	21.94	22.09	456000
1999-09-07	22.16	22.25	22.13	22.16	239000
1999-09-08	22.03	22.19	22.00	22.13	243400
1999-09-09	22.00	22.25	22.00	22.19	145400
1999-09-10	22.22	22.25	22.09	22.13	103000
1999-09-13	22.13	22.16	21.75	21.94	306600
1999-09-14	21.97	22.09	21.75	21.75	139200
1999-09-15	21.84	22.03	21.72	21.88	620400
1999-09-16	21.47	21.81	21.47	21.75	870400
1999-09-17	21.75	21.88	21.69	21.84	1125200
1999-09-20	21.91	21.91	21.75	21.78	1260200
1999-09-21	21.75	21.78	21.44	21.50	343600
1999-09-22	21.50	21.56	21.50	21.53	159000
1999-09-23	21.53	21.75	21.50	21.66	333200
1999-09-24	21.63	21.69	21.31	21.31	462400
1999-09-27	21.38	21.38	21.03	21.19	235200
1999-09-28	21.13	21.22	21.03	21.13	247000
1999-09-29	21.13	21.22	20.94	21.00	377400
1999-09-30	20.97	21.22	20.94	21.19	397400
1999-10-01	21.22	21.25	21.00	21.03	220000
1999-10-04	20.94	21.28	20.94	21.25	329800
1999-10-05	21.31	21.47	21.19	21.31	404800
1999-10-06	21.31	21.50	21.28	21.50	323400
1999-10-07	21.50	21.63	21.13	21.25	446200
1999-10-08	21.00	21.06	20.75	20.75	2180400
1999-10-11	20.88	21.19	20.84	21.00	187000
1999-10-12	20.91	21.13	20.81	21.06	215600
1999-10-13	21.00	21.09	20.88	20.97	498000
1999-10-14	21.06	21.13	20.88	21.00	168000
1999-10-15	20.88	20.91	20.53	20.53	410200
1999-10-18	20.56	20.66	20.47	20.53	187200
1999-10-19	20.56	20.59	20.38	20.47	182200
1999-10-20	20.44	20.47	20.16	20.16	639600
1999-10-21	20.13	20.38	20.09	20.25	237400
1999-10-22	20.19	20.25	20.19	20.25	155600
1999-10-25	20.25	20.41	20.19	20.25	185600
1999-10-26	20.25	20.28	20.19	20.19	427400
1999-10-27	20.19	20.44	20.19	20.28	229200
1999-10-28	20.19	20.50	20.16	20.41	551800
1999-10-29	20.50	21.00	20.50	20.91	684200
1999-11-01	21.00	21.38	20.94	21.09	291600
1999-11-02	21.00	21.41	21.00	21.28	256400
1999-11-03	21.38	21.47	21.25	21.28	207800
1999-11-04	21.25	21.31	21.03	21.03	159800
1999-11-05	21.16	21.25	20.81	20.91	209200
1999-11-08	20.94	21.00	20.69	20.81	296000
1999-11-09	20.81	21.13	20.81	20.88	337000
1999-11-10	20.81	21.00	20.78	20.84	395600
1999-11-11	20.84	20.88	20.63	20.66	225600
1999-11-12	20.75	20.75	20.34	20.59	426800
1999-11-15	20.38	20.47	20.19	20.34	703400
1999-11-16	20.31	20.38	20.19	20.22	444000
1999-11-17	20.28	20.41	20.25	20.25	509200
1999-11-18	20.25	20.34	20.09	20.09	394000
1999-11-19	20.19	20.19	19.88	19.88	779400
1999-11-22	20.00	20.13	19.88	19.94	632200
1999-11-23	19.94	20.03	19.78	19.88	631400
1999-11-24	19.88	19.88	19.69	19.78	472200
1999-11-26	19.81	19.97	19.78	19.88	136600
1999-11-29	19.97	20.00	19.94	19.97	258400
1999-11-30	20.00	20.09	19.94	20.09	423600
1999-12-01	20.00	20.56	20.00	20.44	566800
1999-12-02	20.31	20.50	20.25	20.25	356200
1999-12-03	20.31	20.47	20.25	20.38	428600
1999-12-06	20.38	20.56	20.34	20.47	315200
1999-12-07	20.38	20.47	20.38	20.41	292800
1999-12-08	20.53	20.53	20.25	20.25	643600
1999-12-09	20.25	20.25	20.13	20.13	282200
1999-12-10	20.09	20.19	19.81	19.84	436600
1999-12-13	19.97	20.00	19.75	19.75	519600
1999-12-14	19.75	20.00	19.66	19.66	1141800
1999-12-15	19.63	19.69	19.16	19.59	1301400
1999-12-16	19.06	19.31	19.06	19.22	558800
1999-12-17	19.19	20.22	19.19	20.13	917000
1999-12-20	20.13	20.50	20.09	20.34	996400
1999-12-21	20.25	20.41	20.00	20.25	787200
1999-12-22	20.00	20.41	20.00	20.09	385400
1999-12-23	20.09	20.53	20.06	20.44	351400
1999-12-27	20.31	20.53	20.25	20.34	313800
1999-12-28	20.41	20.88	20.22	20.78	432000
1999-12-29	20.88	21.06	20.75	20.94	334600
1999-12-30	20.88	21.19	20.81	21.19	289800
1999-12-31	21.06	21.34	21.06	21.34	230800
2000-01-03	21.22	21.25	20.94	21.09	305200
2000-01-04	20.94	20.97	20.75	20.94	492600
2000-01-05	20.75	21.38	20.75	21.38	580400
2000-01-06	21.25	21.72	21.25	21.59	687600
2000-01-07	21.75	22.16	21.72	22.00	724400
2000-01-10	22.00	22.25	21.94	22.16	626600
2000-01-11	22.19	22.25	21.91	22.03	530800
2000-01-12	22.03	22.06	21.88	21.94	430400
2000-01-13	21.94	21.97	21.69	21.69	453200
2000-01-14	21.56	21.81	21.31	21.31	437000
2000-01-18	21.25	21.28	20.91	21.13	669600
2000-01-19	21.00	21.25	21.00	21.22	673600
2000-01-20	21.13	21.44	21.09	21.09	439600
2000-01-21	21.09	21.31	21.06	21.31	338200
2000-01-24	21.25	21.28	21.03	21.06	465600
2000-01-25	21.03	21.19	21.00	21.03	708600
2000-01-26	21.00	21.19	20.63	21.06	875400
2000-01-27	21.00	21.13	20.84	21.13	362000
2000-01-28	21.16	21.16	20.81	20.94	330800
2000-01-31	21.00	21.03	20.75	20.75	419400
2000-02-01	20.75	21.00	20.72	21.00	365800
2000-02-02	20.88	21.09	20.88	20.97	374400
2000-02-03	20.88	21.03	20.75	20.84	992000
2000-02-04	20.78	20.97	20.78	20.88	290800
2000-02-07	20.69	20.94	20.69	20.81	254800
2000-02-08	20.84	21.00	20.78	20.94	533600
2000-02-09	20.97	21.00	20.81	20.84	282800
2000-02-10	20.75	20.84	20.44	20.47	554400
2000-02-11	20.50	20.69	20.22	20.25	921000
2000-02-14	19.50	20.25	19.50	20.06	693800
2000-02-15	20.00	20.13	19.94	20.09	665400
2000-02-16	19.97	20.06	19.84	19.94	741600
2000-02-17	19.97	19.97	19.81	19.81	1126000
2000-02-18	19.81	19.91	19.78	19.84	524000
2000-02-22	19.78	19.91	19.78	19.81	489000
2000-02-23	19.94	20.00	19.81	19.88	408200
2000-02-24	19.88	19.97	19.75	19.75	468200
2000-02-25	19.78	19.88	19.69	19.75	718600
2000-02-28	19.75	19.75	19.63	19.66	407000
2000-02-29	19.63	20.00	19.50	19.97	1129000
2000-03-01	20.00	20.06	19.78	20.00	338600
2000-03-02	19.75	20.13	19.72	20.03	580800
2000-03-03	20.00	20.13	19.97	20.03	715200
2000-03-06	19.88	20.06	19.88	20.03	324800
2000-03-07	20.00	20.06	19.88	20.06	1015200
2000-03-08	19.91	20.00	19.63	19.66	686800
2000-03-09	19.66	19.88	19.66	19.69	1255400
2000-03-10	19.63	19.78	19.50	19.69	971200
2000-03-13	19.56	19.63	19.44	19.59	373800
2000-03-14	19.66	19.75	19.50	19.53	648600
2000-03-15	19.59	19.69	19.56	19.66	1478200
2000-03-16	19.34	19.75	19.34	19.63	703000
2000-03-17	19.66	19.84	19.53	19.84	898200
2000-03-20	19.72	19.94	19.63	19.75	532800
2000-03-21	19.69	20.00	19.56	20.00	270400
2000-03-22	20.06	20.09	19.94	19.97	564800
2000-03-23	19.97	20.09	19.94	20.09	355200
2000-03-24	20.00	20.19	20.00	20.19	865400
2000-03-27	19.97	20.19	19.88	19.91	1166400
2000-03-28	19.94	20.09	19.88	19.94	302200
2000-03-29	20.13	20.13	19.97	20.09	355800
2000-03-30	20.16	20.22	20.00	20.22	947400
2000-03-31	20.16	20.25	20.00	20.09	678200
2000-04-03	20.13	20.50	20.00	20.28	1209000
2000-04-04	20.38	20.72	20.19	20.44	1061400
2000-04-05	20.44	20.81	20.44	20.66	1692000
2000-04-06	20.63	20.84	20.50	20.72	963400
2000-04-07	21.06	21.13	20.84	21.06	554400
2000-04-10	21.31	21.50	21.06	21.44	1161600
2000-04-11	21.56	21.56	21.28	21.41	1167400
2000-04-12	21.44	21.72	21.34	21.69	2401800
2000-04-13	21.75	22.09	21.66	21.94	1829000
2000-04-14	21.97	22.16	21.63	21.91	1112000
2000-04-17	22.00	22.00	21.38	21.88	606000
2000-04-18	21.88	22.22	21.84	22.19	1607000
2000-04-19	22.16	22.22	21.94	22.19	712800
2000-04-20	22.06	22.16	22.00	22.09	484200
2000-04-24	22.13	22.41	22.13	22.41	919800
2000-04-25	22.47	22.47	22.28	22.38	452800
2000-04-26	22.47	22.56	22.38	22.56	1246400
2000-04-27	22.38	22.75	22.38	22.63	441200
2000-04-28	22.50	22.75	22.50	22.75	425000
2000-05-01	22.72	23.00	22.69	22.94	854800
2000-05-02	23.00	23.50	22.94	23.19	961000
2000-05-03	23.41	23.47	22.53	23.00	1188800
2000-05-04	23.00	23.16	22.75	23.16	731600
2000-05-05	23.09	23.22	23.00	23.16	709800
2000-05-08	23.13	23.22	23.03	23.19	382600
2000-05-09	23.25	23.34	23.13	23.28	711800
2000-05-10	23.41	23.41	23.09	23.13	932000
2000-05-11	23.22	23.34	22.91	23.00	542800
2000-05-12	22.81	22.91	22.63	22.84	550000
2000-05-15	22.75	22.97	22.69	22.97	632600
2000-05-16	23.00	23.03	22.94	22.97	567600
2000-05-17	22.88	23.06	22.84	22.97	318800
2000-05-18	23.00	23.19	22.88	23.09	713800
2000-05-19	23.00	23.09	22.91	22.97	629000
2000-05-22	22.97	23.00	22.78	22.94	614800
2000-05-23	22.91	22.97	22.81	22.88	993200
2000-05-24	22.81	22.88	22.38	22.50	770000
2000-05-25	22.50	22.53	22.31	22.38	804800
2000-05-26	22.31	22.41	22.16	22.28	466400
2000-05-30	22.22	22.31	22.16	22.22	640800
2000-05-31	22.25	22.34	22.16	22.31	446400
2000-06-01	22.19	22.44	22.19	22.28	279800
2000-06-02	22.22	22.44	22.03	22.28	313200
2000-06-05	22.38	22.56	22.16	22.47	450800
2000-06-06	22.41	22.78	22.25	22.66	593800
2000-06-07	22.78	23.13	22.75	23.13	850800
2000-06-08	23.22	23.22	23.03	23.19	481200
2000-06-09	23.19	23.38	23.19	23.28	692600
2000-06-12	23.22	23.38	23.22	23.27	175400
2000-06-13	23.41	23.44	23.19	23.39	479000
2000-06-14	23.47	24.25	23.44	24.08	1422800
2000-06-15	24.09	24.19	23.59	23.69	986200
2000-06-16	23.31	23.44	23.03	23.44	733200
2000-06-19	23.47	23.47	23.09	23.19	631000
2000-06-20	23.09	23.63	23.09	23.63	937200
2000-06-21	23.38	23.50	23.25	23.41	488400
2000-06-22	23.50	23.59	23.38	23.50	421000
2000-06-23	23.38	23.53	23.38	23.48	294600
2000-06-26	23.47	23.47	23.25	23.39	419200
2000-06-27	23.44	23.69	23.41	23.64	427000
2000-06-28	23.72	23.78	23.47	23.64	432200
2000-06-29	23.72	23.78	23.50	23.64	532600
2000-06-30	23.75	23.75	22.81	22.99	1555600
2000-07-03	23.56	23.63	23.38	23.42	478800
2000-07-05	23.56	24.13	23.44	24.05	710000
2000-07-06	23.97	24.13	23.88	24.00	824200
2000-07-07	24.00	24.50	24.00	24.36	748400
2000-07-10	24.31	24.38	24.19	24.27	333800
2000-07-11	24.31	24.38	24.25	24.38	475800
2000-07-12	24.31	24.34	24.16	24.17	737600
2000-07-13	24.25	24.25	24.06	24.11	252400
2000-07-14	24.19	24.19	23.83	23.83	375600
2000-07-17	23.97	23.97	23.63	23.69	702200
2000-07-18	23.66	23.72	23.56	23.69	303400
2000-07-19	23.56	23.69	23.56	23.66	273000
2000-07-20	23.66	23.72	23.63	23.66	743400
2000-07-21	23.75	24.19	23.72	24.13	744400
2000-07-24	24.06	24.34	24.06	24.19	494200
2000-07-25	24.13	24.47	24.06	24.47	628000
2000-07-26	24.38	24.69	24.31	24.69	935600
2000-07-27	24.56	24.97	24.53	24.97	1025800
2000-07-28	24.91	25.06	24.88	24.88	586400
2000-07-31	24.75	24.94	24.75	24.94	626000
2000-08-01	24.84	25.50	24.75	25.50	1067800
2000-08-02	25.44	25.59	25.28	25.59	502600
2000-08-03	25.50	25.59	25.03	25.19	543400
2000-08-04	25.31	25.31	24.81	24.94	526000
2000-08-07	25.06	25.06	24.56	24.66	427200
2000-08-08	24.75	25.25	24.75	25.08	626400
2000-08-09	25.22	25.22	24.94	25.06	271200
2000-08-10	25.00	25.22	24.97	25.22	518000
2000-08-11	25.19	25.44	25.03	25.38	312200
2000-08-14	25.25	25.47	25.19	25.41	362000
2000-08-15	25.38	25.47	25.38	25.44	233800
2000-08-16	25.44	25.50	25.38	25.44	680400
2000-08-17	25.56	25.56	25.44	25.47	234200
2000-08-18	25.44	25.47	25.34	25.38	314800
2000-08-21	25.25	25.38	25.13	25.31	244400
2000-08-22	25.25	25.38	25.13	25.13	207600
2000-08-23	25.13	25.25	24.53	24.53	404600
2000-08-24	24.56	24.75	24.13	24.19	492200
2000-08-25	24.16	24.31	24.00	24.27	388400
2000-08-28	24.19	24.25	24.03	24.16	369000
2000-08-29	24.19	24.25	23.38	23.38	769000
2000-08-30	23.41	24.00	23.41	24.00	957400
2000-08-31	24.31	24.38	24.00	24.00	751200
2000-09-01	24.25	24.28	23.94	23.95	360400
2000-09-05	24.06	24.19	23.94	24.13	260400
2000-09-06	24.16	24.22	24.00	24.13	493200
2000-09-07	24.19	24.56	24.13	24.53	2010400
2000-09-08	24.53	25.25	24.50	25.25	648800
2000-09-11	25.13	25.13	24.81	24.97	453400
2000-09-12	24.91	25.06	24.78	24.97	873800
2000-09-13	24.91	24.94	24.78	24.88	250200
2000-09-14	24.75	24.81	24.66	24.75	685800
2000-09-15	24.81	24.81	24.63	24.69	505400
2000-09-18	24.28	24.34	23.78	23.78	609400
2000-09-19	23.91	24.16	23.91	24.03	3106400
2000-09-20	23.81	24.06	23.81	23.88	337000
2000-09-21	23.81	23.81	23.47	23.47	1678400
2000-09-22	23.38	23.78	23.38	23.78	1112200
2000-09-25	23.66	23.75	23.38	23.56	449200
2000-09-26	23.56	23.78	23.50	23.78	1156800
2000-09-27	23.91	24.13	23.72	24.11	329800
2000-09-28	24.09	24.31	24.09	24.19	781800
2000-09-29	24.31	24.31	24.00	24.00	472600
2000-10-02	24.13	24.13	23.56	23.56	909800
2000-10-03	23.44	23.56	23.38	23.38	609200
2000-10-04	23.38	23.38	23.00	23.00	427600
2000-10-05	22.88	23.19	22.88	23.00	1281400
2000-10-06	22.94	23.00	22.91	23.00	839000
2000-10-09	22.97	23.00	22.78	22.78	228600
2000-10-10	22.81	22.81	22.69	22.69	883800
2000-10-11	22.66	23.00	22.66	23.00	1136000
2000-10-12	23.00	23.06	22.66	22.75	413600
2000-10-13	22.88	23.00	22.50	22.63	493800
2000-10-16	22.88	23.19	22.88	23.16	433000
2000-10-17	23.22	23.22	22.56	22.84	268000
2000-10-18	22.72	22.75	22.44	22.50	195800
2000-10-19	22.63	22.88	22.63	22.78	399800
2000-10-20	22.69	23.13	22.69	23.13	499400
2000-10-23	23.03	23.19	22.75	22.84	284600
2000-10-24	22.94	23.00	22.50	22.66	401400
2000-10-25	22.66	22.66	22.25	22.44	339600
2000-10-26	22.38	22.78	22.28	22.72	469200
2000-10-27	22.63	23.25	22.63	23.22	556000
2000-10-30	23.09	23.31	23.06	23.28	1158000
2000-10-31	23.50	23.53	23.28	23.53	507800
2000-11-01	23.50	23.53	23.38	23.47	253800
2000-11-02	23.41	23.53	23.41	23.50	678000
2000-11-03	23.44	23.50	23.38	23.50	490800
2000-11-06	23.63	23.75	23.41	23.75	370400
2000-11-07	23.66	23.75	23.63	23.72	212000
2000-11-08	23.81	23.94	23.59	23.91	496800
2000-11-09	23.97	23.97	23.75	23.81	653400
2000-11-10	23.75	23.97	23.75	23.91	1197200
2000-11-13	23.78	24.03	23.78	24.00	258200
2000-11-14	23.88	24.25	23.88	24.13	289200
2000-11-15	24.09	24.38	24.03	24.34	411600
2000-11-16	24.28	24.41	24.13	24.22	672600
2000-11-17	24.34	24.53	24.22	24.38	424000
2000-11-20	24.31	24.59	24.31	24.53	876400
2000-11-21	24.59	24.69	24.53	24.63	474200
2000-11-22	24.63	24.69	24.41	24.53	577000
2000-11-24	24.50	24.72	24.50	24.72	93400
2000-11-27	24.69	24.75	24.63	24.72	421600
2000-11-28	24.97	24.97	24.66	24.75	411800
2000-11-29	24.75	25.22	24.66	25.03	822200
2000-11-30	25.00	25.63	24.97	25.50	1375000
2000-12-01	25.50	25.50	25.03	25.16	476000
2000-12-04	25.03	25.50	25.03	25.50	354000
2000-12-05	25.44	26.00	25.44	25.84	1147400
2000-12-06	25.91	26.47	25.88	26.38	1116000
2000-12-07	26.38	26.47	26.22	26.31	1032200
2000-12-08	26.31	26.63	26.31	26.63	906200
2000-12-11	26.72	27.00	26.63	27.00	536200
2000-12-12	26.94	27.38	26.81	27.13	917400
2000-12-13	27.13	27.19	27.00	27.16	875400
2000-12-14	27.16	27.28	27.13	27.19	837400
2000-12-15	26.75	26.75	26.31	26.63	507600
2000-12-18	26.56	27.06	26.47	27.06	856800
2000-12-19	27.06	27.28	26.91	27.28	955200
2000-12-20	27.22	27.50	27.22	27.31	753200
2000-12-21	27.22	27.31	27.13	27.13	515200
2000-12-22	27.31	27.31	26.81	26.88	487600
2000-12-26	26.81	27.31	26.78	27.16	310600
2000-12-27	27.22	28.00	27.22	28.00	1041000
2000-12-28	28.00	28.63	27.75	28.59	1239600
2000-12-29	28.47	28.56	27.66	27.66	637400
2001-01-02	27.66	27.66	27.06	27.06	898200
2001-01-03	27.06	27.50	26.81	27.38	1108200
2001-01-04	27.50	27.50	27.06	27.19	1660200
2001-01-05	27.06	27.06	26.38	26.69	1145400
2001-01-08	26.69	26.69	26.09	26.47	1108400
2001-01-09	26.41	26.59	26.34	26.41	509600
2001-01-10	26.34	26.56	26.13	26.41	383600
2001-01-11	26.53	26.56	26.13	26.16	634200
2001-01-12	25.94	26.22	25.88	26.03	386000
2001-01-16	26.06	26.19	25.69	25.84	732800
2001-01-17	25.84	26.03	25.66	26.03	886200
2001-01-18	26.16	26.25	25.84	25.97	793400
2001-01-19	25.94	26.00	25.75	25.91	616400
2001-01-22	25.84	25.88	25.38	25.41	1704000
2001-01-23	25.53	25.53	25.13	25.16	1808200
2001-01-24	25.22	25.84	25.22	25.66	771800
2001-01-25	25.66	26.00	25.56	26.00	869200
2001-01-26	25.91	25.94	25.75	25.84	593200
2001-01-29	25.97	26.00	25.82	25.90	397400
2001-01-30	25.90	26.17	25.90	26.13	938400
2001-01-31	26.08	26.23	26.00	26.19	465000
2001-02-01	26.07	26.15	25.82	25.98	669400
2001-02-02	26.05	26.08	25.93	26.00	216000
2001-02-05	26.12	26.12	25.84	25.89	306600
2001-02-06	25.89	25.93	25.68	25.90	610800
2001-02-07	25.90	25.95	25.76	25.88	591600
2001-02-08	25.82	25.95	25.68	25.83	569400
2001-02-09	25.95	26.05	25.45	25.61	919200
2001-02-12	25.65	25.68	25.25	25.27	295600
2001-02-13	25.30	25.63	25.28	25.59	769200
2001-02-14	25.51	25.75	25.50	25.60	321200
2001-02-15	25.53	25.85	25.53	25.65	656800
2001-02-16	25.63	25.75	25.60	25.75	490200
2001-02-20	25.78	25.88	25.63	25.78	932000
2001-02-21	25.87	25.87	25.28	25.31	770200
2001-02-22	25.32	25.38	24.80	24.83	762600
2001-02-23	24.83	25.13	24.81	24.85	1440000
2001-02-26	25.00	25.50	24.90	25.46	745400
2001-02-27	25.75	25.80	25.60	25.80	405600
2001-02-28	25.48	26.05	25.48	26.05	1018600
2001-03-01	26.00	26.58	26.00	26.55	759200
2001-03-02	26.55	26.75	26.50	26.64	973600
2001-03-05	26.62	26.62	26.03	26.38	560400
2001-03-06	26.38	26.38	26.09	26.30	553800
2001-03-07	26.30	26.40	26.03	26.16	454400
2001-03-08	26.41	26.48	26.23	26.48	732000
2001-03-09	26.48	26.48	26.30	26.32	253200
2001-03-12	26.23	26.75	26.20	26.55	1004000
2001-03-13	27.00	27.00	26.73	26.80	965600
2001-03-14	26.81	26.93	26.43	26.66	443800
2001-03-15	26.66	26.68	26.33	26.54	613000
2001-03-16	26.40	26.46	26.06	26.37	690600
2001-03-19	26.63	27.04	26.50	27.04	717400
2001-03-20	27.04	27.04	26.47	26.49	498400
2001-03-21	26.60	26.75	25.63	25.94	838400
2001-03-22	25.81	26.07	25.48	26.07	766800
2001-03-23	26.07	26.67	25.88	25.95	1344000
2001-03-26	26.00	26.28	25.90	26.10	1455800
2001-03-27	26.00	26.05	25.60	25.75	1043800
2001-03-28	25.75	25.81	25.40	25.50	895400
2001-03-29	25.60	26.03	25.53	25.70	1114400
2001-03-30	25.70	26.18	25.68	26.02	546400
2001-04-02	26.18	26.18	25.93	26.06	400200
2001-04-03	26.06	26.06	25.69	25.85	662200
2001-04-04	25.85	26.06	25.85	26.05	1202800
2001-04-05	26.08	26.25	25.95	26.14	1326800
2001-04-06	26.27	26.33	26.00	26.00	768000
2001-04-09	26.04	26.13	25.75	25.75	467000
2001-04-10	25.80	25.99	25.80	25.82	746400
2001-04-11	25.80	25.81	25.15	25.33	732200
2001-04-12	25.43	25.43	25.23	25.38	594400
2001-04-16	25.48	25.67	25.28	25.39	330800
2001-04-17	25.40	25.95	25.33	25.95	416800
2001-04-18	25.95	26.40	25.18	26.40	1151000
2001-04-19	26.45	26.50	25.78	26.18	582400
2001-04-20	26.28	26.44	25.98	26.28	345400
2001-04-23	26.34	26.45	26.01	26.26	303400
2001-04-24	26.26	26.30	25.54	25.59	983800
2001-04-25	25.65	26.33	25.65	26.03	425000
2001-04-26	26.13	26.42	26.06	26.38	480000
2001-04-27	26.36	26.73	26.32	26.55	258600
2001-04-30	26.55	26.88	26.25	26.25	761000
2001-05-01	26.25	26.36	25.70	26.16	507600
2001-05-02	26.16	26.16	25.40	25.70	1655200
2001-05-03	25.70	25.95	25.65	25.89	510000
2001-05-04	25.74	25.80	25.38	25.58	712800
2001-05-07	25.68	25.84	25.53	25.59	310600
2001-05-08	25.62	25.62	25.39	25.39	341200
2001-05-09	25.40	25.55	25.38	25.44	257600
2001-05-10	25.44	25.50	25.33	25.39	280600
2001-05-11	25.38	25.65	25.33	25.50	567200
2001-05-14	25.40	25.89	25.38	25.89	418400
2001-05-15	25.89	25.93	25.73	25.87	467200
2001-05-16	25.87	26.13	25.81	26.13	458600
2001-05-17	26.13	26.31	26.08	26.24	274400
2001-05-18	26.29	26.41	26.10	26.41	360400
2001-05-21	26.45	26.50	26.11	26.50	994800
2001-05-22	26.50	26.83	26.50	26.62	397000
2001-05-23	26.62	26.84	26.51	26.74	1500600
2001-05-24	26.74	26.99	26.66	26.84	869800
2001-05-25	26.84	26.84	26.38	26.80	506600
2001-05-29	26.78	26.78	26.61	26.68	548200
2001-05-30	26.72	26.72	26.41	26.54	780400
2001-05-31	26.54	26.87	26.48	26.83	468000
2001-06-01	26.85	26.88	26.65	26.88	337200
2001-06-04	26.88	26.96	26.70	26.90	574200
2001-06-05	26.90	27.00	26.83	26.99	462800
2001-06-06	27.00	27.15	26.92	27.12	781400
2001-06-07	27.12	27.15	26.98	27.15	751400
2001-06-08	27.15	27.25	26.99	27.10	402000
2001-06-11	27.20	27.70	27.20	27.65	706400
2001-06-12	27.75	28.18	27.74	27.98	1304400
2001-06-13	27.95	28.03	27.89	28.00	770200
2001-06-14	27.95	28.23	27.83	28.09	1538600
2001-06-15	28.22	28.50	28.14	28.46	1555800
2001-06-18	28.00	28.60	28.00	28.60	1844600
2001-06-19	28.50	28.75	28.45	28.62	1085800
2001-06-20	28.60	28.64	28.30	28.54	768000
2001-06-21	28.44	28.63	28.34	28.43	661600
2001-06-22	28.35	28.50	28.18	28.18	343400
2001-06-25	28.25	28.39	28.00	28.12	550800
2001-06-26	28.04	28.53	27.50	28.50	855000
2001-06-27	28.40	28.40	27.80	28.06	1158200
2001-06-28	28.06	28.18	27.90	28.05	937200
2001-06-29	28.10	28.45	28.08	28.28	1372600
2001-07-02	28.28	28.48	28.18	28.48	937400
2001-07-03	28.49	28.55	28.30	28.50	363200
2001-07-05	28.50	28.55	28.45	28.48	355800
2001-07-06	28.48	28.48	28.10	28.25	391000
2001-07-09	28.08	28.18	27.63	27.73	788200
2001-07-10	27.78	27.83	27.74	27.75	329400
2001-07-11	27.75	27.75	27.46	27.60	503800
2001-07-12	27.56	27.98	27.50	27.98	645800
2001-07-13	28.10	28.20	27.96	28.20	452600
2001-07-16	28.20	28.30	28.15	28.20	666800
2001-07-17	28.23	28.25	28.05	28.25	415800
2001-07-18	28.23	28.40	28.13	28.30	272600
2001-07-19	28.35	28.49	28.22	28.38	393400
2001-07-20	28.43	28.45	28.15	28.30	399000
2001-07-23	28.25	28.37	28.11	28.35	263000
2001-07-24	28.40	28.43	28.15	28.32	661000
2001-07-25	28.32	28.38	28.19	28.37	570000
2001-07-26	28.33	28.37	28.29	28.35	317400
2001-07-27	28.25	28.39	28.24	28.32	707200
2001-07-30	28.27	28.44	28.12	28.29	620200
2001-07-31	28.34	28.46	28.30	28.35	280400
2001-08-01	28.48	28.48	28.20	28.45	590200
2001-08-02	28.50	28.68	28.41	28.68	957600
2001-08-03	28.63	28.75	28.63	28.70	821000
2001-08-06	28.88	28.90	28.69	28.89	1094600
2001-08-07	28.89	28.93	28.50	28.77	1031800
2001-08-08	28.77	28.80	28.68	28.75	1331800
2001-08-09	28.55	28.68	28.29	28.68	814600
2001-08-10	28.75	28.80	28.58	28.75	424000
2001-08-13	28.80	28.80	28.50	28.58	533600
2001-08-14	28.58	28.80	28.55	28.77	632200
2001-08-15	28.85	29.35	28.85	29.27	412600
2001-08-16	29.33	29.33	28.83	29.23	747000
2001-08-17	29.23	29.33	29.03	29.30	594000
2001-08-20	29.33	29.75	29.33	29.75	639400
2001-08-21	29.85	30.20	29.83	30.20	939600
2001-08-22	30.00	30.45	29.95	30.35	1077000
2001-08-23	30.30	30.30	29.92	30.05	460800
2001-08-24	30.00	30.00	29.65	29.69	620200
2001-08-27	29.69	30.03	29.69	30.01	895200
2001-08-28	29.98	30.05	29.89	29.98	604600
2001-08-29	29.94	29.97	29.43	29.59	827600
2001-08-30	29.50	29.80	29.01	29.22	565000
2001-08-31	29.27	29.53	29.25	29.46	487600
2001-09-04	29.33	29.40	29.16	29.37	704200
2001-09-05	29.30	29.48	29.21	29.35	408400
2001-09-06	29.35	29.35	28.99	28.99	631600
2001-09-07	29.00	29.13	28.95	29.10	851400
2001-09-10	29.11	29.16	29.00	29.13	727200
2001-09-17	28.63	29.37	28.63	28.85	1862200
2001-09-18	28.62	29.50	28.53	29.24	1891400
2001-09-19	29.25	29.39	28.10	28.63	1013200
2001-09-20	28.63	28.69	28.27	28.35	1027600
2001-09-21	28.13	28.33	27.80	28.08	1078000
2001-09-24	28.00	28.55	27.73	27.78	1169200
2001-09-25	27.85	28.15	27.75	27.91	1076400
2001-09-26	28.00	28.60	27.93	28.41	842200
2001-09-27	28.53	28.83	28.38	28.70	1013000
2001-09-28	28.80	29.38	28.80	29.20	704400
2001-10-01	29.20	29.50	28.92	29.12	699800
2001-10-02	29.28	29.70	28.12	28.14	2460000
2001-10-03	27.88	27.88	26.89	27.36	2863600
2001-10-04	27.36	28.18	27.36	27.78	1975000
2001-10-05	27.70	27.75	27.05	27.55	841600
2001-10-08	27.55	27.74	27.45	27.53	503800
2001-10-09	27.55	27.60	27.40	27.49	530000
2001-10-10	27.40	27.40	27.08	27.22	729200
2001-10-11	27.40	27.75	27.40	27.75	1316600
2001-10-12	28.00	28.00	27.50	27.80	478800
2001-10-15	27.89	27.90	27.55	27.68	699200
2001-10-16	27.67	27.79	27.23	27.40	562500
2001-10-17	27.05	27.50	27.00	27.00	1219600
2001-10-18	27.14	27.25	26.73	26.75	1059600
2001-10-19	26.83	26.94	26.00	26.00	945400
2001-10-22	25.60	26.10	24.87	25.25	2138200
2001-10-23	25.05	25.75	25.05	25.75	2779400
2001-10-24	25.80	25.85	25.11	25.39	892100
2001-10-25	25.30	25.59	25.27	25.47	630200
2001-10-26	25.47	25.80	25.39	25.65	698300
2001-10-29	25.88	25.99	25.41	25.60	416500
2001-10-30	25.52	25.85	25.41	25.63	534200
2001-10-31	25.70	26.10	25.61	25.95	592500
2001-11-01	26.05	26.57	25.80	26.42	992500
2001-11-02	26.48	26.50	25.92	26.20	440400
2001-11-05	26.30	26.50	26.19	26.47	393200
2001-11-06	26.65	27.04	26.30	26.71	753400
2001-11-07	27.10	27.10	26.59	26.61	931900
2001-11-08	26.80	26.89	26.41	26.58	719200
2001-11-09	26.50	26.60	26.02	26.36	459400
2001-11-12	26.40	26.80	26.25	26.79	427800
2001-11-13	26.75	27.25	26.70	26.92	903300
2001-11-14	26.90	27.34	26.86	27.24	439300
2001-11-15	27.05	27.55	27.00	27.55	476300
2001-11-16	27.40	27.90	27.40	27.61	344200
2001-11-19	27.80	28.04	27.45	27.57	392500
2001-11-20	27.56	27.84	27.43	27.48	501800
2001-11-21	27.60	27.64	26.80	27.19	770000
2001-11-23	27.32	27.88	27.19	27.84	246000
2001-11-26	27.84	28.00	27.50	27.95	786500
2001-11-27	27.85	28.08	27.48	27.93	690600
2001-11-28	28.75	29.15	28.55	28.58	4870600
2001-11-29	28.50	28.64	28.28	28.57	2694600
2001-11-30	28.58	28.98	28.50	28.95	31955700
2001-12-03	28.50	28.99	28.50	28.69	2827700
2001-12-04	28.55	28.98	28.55	28.88	1685700
2001-12-05	28.85	29.04	28.80	28.90	2803500
2001-12-06	28.97	29.17	28.76	29.15	1215400
2001-12-07	29.16	29.25	28.99	29.20	1182300
2001-12-10	28.80	28.99	28.75	28.86	949700
2001-12-11	29.00	29.25	28.87	29.19	671300
2001-12-12	29.22	29.23	28.67	28.67	1099000
2001-12-13	28.66	28.70	28.15	28.30	1135800
2001-12-14	28.30	28.60	28.20	28.49	975800
2001-12-17	28.50	28.80	28.49	28.75	1802400
2001-12-18	28.40	28.49	28.26	28.48	1966400
2001-12-19	28.30	28.43	28.02	28.10	1055300
2001-12-20	28.00	28.12	27.95	27.95	2054700
2001-12-21	27.99	28.05	27.88	28.05	2283800
2001-12-24	28.09	28.47	28.02	28.39	251900
2001-12-26	28.25	28.66	28.20	28.60	488500
2001-12-27	28.45	28.90	28.45	28.55	785700
2001-12-28	28.50	28.85	28.39	28.77	532900
2001-12-31	28.75	28.95	26.50	28.71	824100
2002-01-02	28.56	28.85	28.15	28.75	1025000
2002-01-03	28.70	28.94	28.61	28.92	835500
2002-01-04	28.92	28.93	28.51	28.55	565100
2002-01-07	28.55	28.68	28.38	28.57	1190700
2002-01-08	28.57	28.60	28.43	28.50	782100
2002-01-09	28.45	28.58	28.29	28.29	1179500
2002-01-10	28.16	28.22	28.10	28.14	875900
2002-01-11	28.20	28.25	27.95	27.98	1202000
2002-01-14	28.10	28.13	27.84	27.97	1254300
2002-01-15	27.97	28.08	27.65	27.74	1031800
2002-01-16	27.87	27.94	27.45	27.55	848900
2002-01-17	27.50	27.51	27.30	27.36	1289000
2002-01-18	27.30	27.43	26.91	27.20	1207500
2002-01-22	27.20	27.62	27.15	27.52	916900
2002-01-23	27.44	27.65	27.33	27.55	2587000
2002-01-24	27.50	27.56	27.30	27.45	1353700
2002-01-25	27.46	27.53	27.26	27.50	683400
2002-01-28	27.45	27.49	27.29	27.44	537600
2002-01-29	27.44	27.44	26.92	27.14	816900
2002-01-30	27.15	27.28	27.00	27.07	899600
2002-01-31	27.02	27.05	26.67	26.78	1548400
2002-02-01	26.75	26.75	26.63	26.75	792100
2002-02-04	26.75	26.83	26.57	26.80	978300
2002-02-05	27.00	27.10	26.87	26.98	884000
2002-02-06	26.98	26.98	26.10	26.14	2592100
2002-02-07	26.14	26.22	26.01	26.02	1915000
2002-02-08	26.02	26.10	25.84	26.10	1447200
2002-02-11	26.09	26.45	26.08	26.40	2440400
2002-02-12	26.35	26.49	26.30	26.33	1100800
2002-02-13	26.30	26.50	26.26	26.47	1143300
2002-02-14	26.50	26.69	26.45	26.65	1047900
2002-02-15	26.65	26.78	26.63	26.70	1033600
2002-02-19	26.70	26.70	26.27	26.45	826800
2002-02-20	26.46	26.80	26.45	26.75	1085500
2002-02-21	26.75	26.75	26.28	26.33	769400
2002-02-22	26.35	26.80	26.30	26.71	945400
2002-02-25	26.72	27.10	26.63	27.02	736200
2002-02-26	27.05	27.08	26.80	26.97	484900
2002-02-27	27.05	27.19	26.76	27.00	533100
2002-02-28	27.00	27.20	26.92	26.95	1324100
2002-03-01	27.10	27.28	26.93	27.27	572200
2002-03-04	27.27	28.00	27.27	27.98	645900
2002-03-05	27.88	28.48	27.76	28.40	893300
2002-03-06	28.49	28.65	28.31	28.63	677200
2002-03-07	28.60	28.68	28.45	28.60	662700
2002-03-08	28.65	28.99	28.56	28.70	955900
2002-03-11	28.70	28.77	28.40	28.53	1096100
2002-03-12	28.50	28.61	28.30	28.58	642800
2002-03-13	28.55	28.59	28.30	28.55	855200
2002-03-14	28.57	29.00	28.56	28.98	1155000
2002-03-15	28.98	29.15	28.88	29.15	2384500
2002-03-18	28.95	28.95	28.54	28.69	1858400
2002-03-19	28.56	28.85	28.55	28.74	1157700
2002-03-20	28.70	28.97	28.68	28.80	630100
2002-03-21	28.80	29.12	28.70	29.12	1344600
2002-03-22	29.00	29.28	28.87	29.08	953300
2002-03-25	29.15	29.15	28.71	28.83	731200
2002-03-26	28.65	29.00	28.65	28.85	820800
2002-03-27	28.90	29.19	28.85	29.05	1187500
2002-03-28	29.20	29.33	28.65	28.74	1207400
2002-04-01	28.70	29.00	28.40	28.98	982300
2002-04-02	29.05	29.50	29.01	29.33	1128500
2002-04-03	29.30	29.35	29.05	29.35	1001800
2002-04-04	29.45	29.52	29.16	29.48	1045900
2002-04-05	29.49	29.85	29.49	29.67	769800
2002-04-08	29.67	30.09	29.67	30.04	1049600
2002-04-09	30.10	30.34	29.96	30.27	703400
2002-04-10	30.26	30.96	30.26	30.72	767000
2002-04-11	30.75	30.75	30.12	30.47	773600
2002-04-12	30.55	30.90	30.40	30.90	1035700
2002-04-15	30.45	30.65	30.32	30.40	1174700
2002-04-16	30.20	30.30	29.60	29.72	1116500
2002-04-17	29.75	29.75	29.20	29.60	1137800
2002-04-18	29.60	29.88	29.40	29.72	1066400
2002-04-19	29.89	29.89	29.39	29.40	438000
2002-04-22	29.40	29.49	28.91	28.96	752800
2002-04-23	29.11	29.11	27.90	28.24	1682000
2002-04-24	28.28	28.60	28.11	28.18	1267300
2002-04-25	28.19	28.42	28.08	28.20	606000
2002-04-26	28.25	28.39	28.11	28.23	953800
2002-04-29	28.30	28.30	28.00	28.10	462000
2002-04-30	28.05	28.36	28.01	28.20	1076200
2002-05-01	28.30	28.85	28.20	28.80	1077500
2002-05-02	28.80	29.29	28.45	29.22	942100
2002-05-03	29.00	29.40	28.81	29.11	630400
2002-05-06	29.11	29.25	28.75	28.77	566000
2002-05-07	28.78	28.78	28.32	28.60	589300
2002-05-08	28.75	28.85	28.15	28.50	706600
2002-05-09	28.15	28.42	28.11	28.17	757300
2002-05-10	28.17	28.30	28.01	28.19	802800
2002-05-13	28.16	28.65	28.16	28.30	433100
2002-05-14	28.30	28.93	28.20	28.74	660600
2002-05-15	29.00	29.14	28.91	29.06	724100
2002-05-16	29.13	29.22	28.92	29.06	570400
2002-05-17	29.03	29.20	28.99	29.19	394600
2002-05-20	29.10	29.10	28.69	28.95	511500
2002-05-21	29.00	29.07	28.70	28.73	302900
2002-05-22	28.78	28.83	28.48	28.80	697400
2002-05-23	28.81	29.49	28.65	29.49	614100
2002-05-24	29.49	29.50	29.17	29.38	935900
2002-05-28	29.31	29.50	29.02	29.50	542500
2002-05-29	29.50	29.85	29.29	29.85	478700
2002-05-30	29.25	29.50	29.02	29.48	917400
2002-05-31	29.65	29.65	28.72	28.94	923100
2002-06-03	29.00	29.15	28.63	28.73	660900
2002-06-04	28.65	28.98	28.63	28.81	1051700
2002-06-05	28.81	28.97	28.65	28.78	781800
2002-06-06	28.85	28.90	28.64	28.74	995700
2002-06-07	28.74	28.79	28.49	28.62	576100
2002-06-10	28.55	29.09	28.46	29.00	723800
2002-06-11	29.00	29.41	28.91	29.02	831900
2002-06-12	29.01	29.19	29.00	29.16	1111000
2002-06-13	29.17	29.24	29.05	29.20	700700
2002-06-14	29.20	29.30	28.91	28.95	784000
2002-06-17	28.99	29.17	28.86	29.17	2090500
2002-06-18	28.78	28.90	28.12	28.18	3144100
2002-06-19	28.10	28.27	28.01	28.25	1208400
2002-06-20	28.25	28.49	28.15	28.40	865000
2002-06-21	28.25	28.60	28.25	28.39	1016200
2002-06-24	28.44	28.54	28.23	28.25	1202700
2002-06-25	28.25	28.57	28.22	28.50	1051100
2002-06-26	28.50	28.56	28.16	28.30	1241600
2002-06-27	28.25	28.51	27.95	28.49	1777700
2002-06-28	28.50	28.94	28.50	28.75	1924800
2002-07-01	28.75	28.81	28.17	28.45	802500
2002-07-02	28.45	28.49	28.01	28.08	718600
2002-07-03	27.93	28.04	27.44	27.84	736400
2002-07-05	27.85	28.17	27.54	28.10	584800
2002-07-08	28.10	28.30	27.50	27.60	847000
2002-07-09	27.60	27.75	27.16	27.29	1188900
2002-07-10	27.31	27.50	26.60	26.75	1386400
2002-07-11	26.71	26.82	26.01	26.50	1741500
2002-07-12	26.60	26.93	26.19	26.35	980700
2002-07-15	26.34	26.40	25.63	26.12	1113000
2002-07-16	25.98	27.27	25.93	26.40	1784300
2002-07-17	26.65	26.95	25.62	25.65	1621900
2002-07-18	25.65	25.65	24.94	25.05	1274200
2002-07-19	24.95	25.05	24.12	24.27	1364700
2002-07-22	24.31	25.20	22.99	23.65	1842000
2002-07-23	23.62	24.17	23.00	23.04	1623300
2002-07-24	22.60	23.93	22.40	23.45	2253400
2002-07-25	23.55	24.35	22.90	24.01	1488300
2002-07-26	24.26	25.35	24.20	25.21	1431700
2002-07-29	25.35	26.55	25.29	26.45	1336900
2002-07-30	26.46	27.50	25.89	26.86	975500
2002-07-31	26.81	26.98	26.21	26.75	1220400
2002-08-01	25.95	26.49	25.63	26.05	1354000
2002-08-02	26.13	26.20	25.25	25.76	728900
2002-08-05	25.90	25.95	24.82	24.90	688300
2002-08-06	24.90	24.97	24.55	24.65	1228600
2002-08-07	24.70	25.00	24.62	25.00	961200
2002-08-08	25.10	25.53	25.00	25.40	604500
2002-08-09	25.40	25.50	24.69	25.07	782200
2002-08-12	24.75	25.47	24.75	25.30	1029700
2002-08-13	25.40	25.66	25.01	25.01	713600
2002-08-14	25.15	25.49	24.90	25.49	827100
2002-08-15	25.44	25.96	25.11	25.79	755100
2002-08-16	25.85	26.50	25.69	26.44	1325300
2002-08-19	26.40	26.51	25.85	26.45	1296700
2002-08-20	26.35	26.69	26.27	26.54	702500
2002-08-21	26.57	26.99	26.54	26.93	1177300
2002-08-22	26.93	27.10	26.54	26.98	793000
2002-08-23	26.85	27.30	26.82	27.09	878600
2002-08-26	27.18	27.67	27.05	27.64	901000
2002-08-27	27.64	27.95	27.50	27.75	943500
2002-08-28	27.60	28.04	27.37	27.99	1052400
2002-08-29	27.85	28.00	27.53	27.81	855300
2002-08-30	27.82	28.08	27.80	27.92	617400
2002-09-03	27.90	27.90	27.09	27.22	965400
2002-09-04	27.34	27.58	27.14	27.23	764500
2002-09-05	27.23	27.40	27.05	27.30	831100
2002-09-06	27.25	27.25	27.25	27.25	663600
2002-09-09	27.25	27.29	27.00	27.25	811400
2002-09-10	27.26	27.35	27.14	27.23	981600
2002-09-11	27.25	27.27	27.05	27.08	576000
2002-09-12	27.06	27.06	26.55	26.73	1039300
2002-09-13	26.72	26.80	26.55	26.77	695600
2002-09-16	26.78	26.82	26.40	26.50	593700
2002-09-17	26.74	26.75	26.31	26.38	1990200
2002-09-18	25.70	26.00	25.06	25.29	2940900
2002-09-19	25.29	25.35	24.63	24.63	1152100
2002-09-20	24.63	25.14	24.45	25.06	1722500
2002-09-23	24.99	24.99	24.64	24.74	938700
2002-09-24	24.74	24.81	24.44	24.49	1793300
2002-09-25	24.50	24.51	24.00	24.13	1895900
2002-09-26	24.20	24.36	24.11	24.32	1279300
2002-09-27	24.32	24.50	24.00	24.00	1196600
2002-09-30	24.01	24.08	23.74	23.94	1239800
2002-10-01	23.93	24.15	23.48	24.00	1349000
2002-10-02	24.00	24.00	23.05	23.30	1329600
2002-10-03	23.30	23.44	23.16	23.40	1553300
2002-10-04	23.40	23.48	23.05	23.16	1595300
2002-10-07	23.23	23.35	22.72	22.73	2111400
2002-10-08	22.70	22.70	22.20	22.49	3964200
2002-10-09	22.53	22.53	21.91	21.91	1780600
2002-10-10	21.70	23.05	21.55	22.90	3408500
2002-10-11	23.05	23.90	23.05	23.73	1844600
2002-10-14	23.73	23.82	23.29	23.35	1031100
2002-10-15	23.40	24.32	23.40	24.14	1144500
2002-10-16	24.14	24.23	23.61	23.73	819400
2002-10-17	23.98	24.21	23.78	23.82	794700
2002-10-18	23.82	24.20	23.50	23.77	898600
2002-10-21	23.86	23.99	23.51	23.89	597500
2002-10-22	23.84	23.85	23.34	23.40	1331300
2002-10-23	23.40	23.51	22.95	23.16	868300
2002-10-24	23.40	23.58	23.35	23.49	1087000
2002-10-25	23.55	24.03	23.43	24.03	878700
2002-10-28	24.35	24.35	23.51	23.68	749600
2002-10-29	23.51	23.78	23.05	23.62	1009900
2002-10-30	23.61	23.85	23.48	23.80	630200
2002-10-31	23.99	24.15	23.53	23.72	740700
2002-11-01	23.55	23.89	23.48	23.85	815500
2002-11-04	23.86	24.65	23.80	24.46	818100
2002-11-05	24.46	24.60	24.00	24.12	1359500
2002-11-06	24.20	24.50	23.95	24.36	682700
2002-11-07	24.39	24.61	24.23	24.27	773000
2002-11-08	24.30	24.44	24.05	24.17	508700
2002-11-11	24.13	24.24	23.96	24.14	456800
2002-11-12	24.25	24.92	24.20	24.74	988100
2002-11-13	24.75	25.08	24.56	24.63	847400
2002-11-14	24.80	25.47	24.74	25.47	1174200
2002-11-15	25.47	25.60	25.19	25.27	863400
2002-11-18	25.27	25.42	25.10	25.17	807300
2002-11-19	25.14	25.31	24.97	25.03	637600
2002-11-20	25.00	25.10	24.42	25.00	1128200
2002-11-21	25.25	25.56	24.91	25.56	1241600
2002-11-22	25.35	26.23	25.25	26.23	1793700
2002-11-25	26.01	26.14	25.75	26.09	1395700
2002-11-26	26.00	26.20	25.72	25.81	1192100
2002-11-27	25.82	26.19	25.70	26.14	692600
2002-11-29	26.10	26.18	26.05	26.12	421200
2002-12-02	26.16	26.70	26.01	26.70	934700
2002-12-03	26.55	26.56	26.16	26.19	1600900
2002-12-04	26.10	26.32	25.88	25.98	808600
2002-12-05	25.97	25.97	25.50	25.66	1162000
2002-12-06	25.55	25.62	25.30	25.45	1342500
2002-12-09	25.20	25.59	25.18	25.48	1594200
2002-12-10	25.45	25.46	24.95	25.05	1957700
2002-12-11	24.90	25.15	24.90	25.00	1118500
2002-12-12	24.95	25.04	24.82	24.99	643200
2002-12-13	24.96	25.21	24.71	24.81	1397300
2002-12-16	24.90	25.13	24.63	25.13	837400
2002-12-17	25.10	25.11	24.72	24.75	1939300
2002-12-18	24.42	24.48	24.00	24.15	2467000
2002-12-19	24.00	24.15	23.77	23.87	1257100
2002-12-20	23.80	24.10	23.75	24.03	2769800
2002-12-23	24.05	24.34	24.04	24.34	1591200
2002-12-24	24.30	24.41	24.20	24.40	776500
2002-12-26	24.41	24.76	24.41	24.50	848000
2002-12-27	24.40	24.66	24.32	24.40	825400
2002-12-30	24.40	24.70	24.40	24.65	1040400
2002-12-31	24.60	24.99	24.54	24.58	1090300
2003-01-02	24.70	25.06	24.63	25.06	840900
2003-01-03	25.00	25.50	24.97	25.47	898300
2003-01-06	25.48	25.99	25.47	25.91	1265200
2003-01-07	25.66	25.75	25.33	25.50	1171400
2003-01-08	25.30	25.64	25.30	25.41	1106800
2003-01-09	25.35	25.75	25.35	25.64	1105700
2003-01-10	25.59	25.69	25.47	25.54	911900
2003-01-13	25.65	25.69	25.19	25.23	773400
2003-01-14	25.22	25.25	24.96	25.10	1097000
2003-01-15	25.05	25.10	24.81	24.90	969100
2003-01-16	24.90	24.97	24.54	24.54	646000
2003-01-17	24.54	24.54	24.02	24.08	1289700
2003-01-21	24.19	24.22	23.94	23.99	1006300
2003-01-22	23.99	24.13	23.85	23.95	912700
2003-01-23	24.15	24.42	24.13	24.25	1336400
2003-01-24	24.19	24.23	23.70	23.74	696200
2003-01-27	23.74	24.05	23.67	23.76	741400
2003-01-28	23.85	24.10	23.40	23.66	2030000
2003-01-29	23.66	24.02	23.54	24.02	1289000
2003-01-30	24.09	24.25	23.87	23.88	673900
2003-01-31	23.90	24.46	23.85	24.44	903700
2003-02-03	24.30	24.31	23.91	23.92	1530700
2003-02-04	23.83	23.89	23.58	23.88	1271300
2003-02-05	24.00	24.16	23.79	23.90	922900
2003-02-06	23.71	23.94	23.68	23.75	805600
2003-02-07	23.80	23.97	23.51	23.55	549800
2003-02-10	23.56	23.85	23.47	23.80	572800
2003-02-11	23.85	23.89	23.42	23.46	813600
2003-02-12	23.40	23.53	23.20	23.24	535700
2003-02-13	23.26	23.63	23.12	23.63	916300
2003-02-14	23.63	23.76	23.23	23.52	609700
2003-02-18	23.72	23.87	23.42	23.55	587600
2003-02-19	23.65	23.81	23.48	23.80	524200
2003-02-20	23.80	23.88	23.67	23.83	422900
2003-02-21	23.83	24.35	23.75	24.27	953600
2003-02-24	24.25	24.26	23.86	24.08	720700
2003-02-25	24.00	24.45	24.00	24.45	636800
2003-02-26	24.40	24.40	24.15	24.28	679800
2003-02-27	24.31	24.60	24.26	24.38	743400
2003-02-28	24.45	24.70	24.26	24.28	584600
2003-03-03	24.50	24.61	24.35	24.61	805600
2003-03-04	24.61	24.61	24.12	24.17	801200
2003-03-05	24.10	24.35	24.08	24.35	1144300
2003-03-06	24.35	24.35	24.12	24.18	637100
2003-03-07	24.00	24.30	24.00	24.23	649900
2003-03-10	24.24	24.24	23.90	23.92	493000
2003-03-11	24.10	24.20	23.80	23.92	571000
2003-03-12	23.90	24.00	23.72	23.88	660900
2003-03-13	24.03	24.34	24.03	24.23	1067400
2003-03-14	24.20	24.32	24.00	24.05	1004400
2003-03-17	24.13	24.80	24.13	24.79	2276000
2003-03-18	24.35	24.59	24.28	24.45	2292000
2003-03-19	24.60	24.90	24.42	24.90	966400
2003-03-20	24.70	25.15	24.55	25.15	1233300
2003-03-21	25.15	25.39	25.00	25.25	1060500
2003-03-24	25.15	25.15	24.23	24.24	1016000
2003-03-25	24.29	24.71	24.28	24.69	1069700
2003-03-26	24.69	24.83	24.51	24.83	685600
2003-03-27	24.75	24.81	24.40	24.58	755500
2003-03-28	24.60	24.71	24.31	24.33	566400
2003-03-31	24.25	24.32	23.97	24.07	918800
2003-04-01	24.10	24.76	24.05	24.65	924100
2003-04-02	24.90	25.24	24.90	25.02	1186600
2003-04-03	25.04	25.14	24.90	25.14	691100
2003-04-04	25.14	25.32	25.03	25.03	1173200
2003-04-07	25.48	25.53	25.29	25.40	1145600
2003-04-08	25.57	25.58	25.30	25.39	812600
2003-04-09	25.34	25.60	25.22	25.37	866600
2003-04-10	25.37	25.37	24.98	25.01	749700
2003-04-11	25.10	25.41	24.80	24.88	711700
2003-04-14	25.10	25.20	24.90	25.20	897100
2003-04-15	25.25	25.40	25.17	25.39	1253100
2003-04-16	25.34	25.69	25.27	25.69	981000
2003-04-17	25.65	26.20	25.58	26.20	1104800
2003-04-21	26.05	26.45	26.02	26.45	735200
2003-04-22	26.35	26.71	26.26	26.65	1068700
2003-04-23	26.50	26.75	26.30	26.74	671900
2003-04-24	26.65	26.72	26.35	26.51	1301600
2003-04-25	26.52	26.52	26.20	26.36	710400
2003-04-28	26.06	26.36	25.85	26.35	1090400
2003-04-29	26.25	26.51	26.17	26.34	1068500
2003-04-30	26.20	26.40	25.85	25.91	961800
2003-05-01	25.85	26.30	25.51	26.20	955000
2003-05-02	26.14	26.64	26.10	26.54	766000
2003-05-05	26.50	26.80	26.35	26.77	670300
2003-05-06	26.77	27.27	26.73	27.24	1257700
2003-05-07	27.24	27.24	26.76	26.91	1242900
2003-05-08	26.80	27.06	26.68	26.99	534600
2003-05-09	27.07	27.50	27.05	27.50	966700
2003-05-12	27.50	27.52	27.37	27.50	611900
2003-05-13	27.50	27.63	27.32	27.60	512500
2003-05-14	27.61	27.65	27.30	27.33	529800
2003-05-15	27.50	27.59	27.10	27.52	853700
2003-05-16	27.40	27.50	27.14	27.27	679000
2003-05-19	27.28	27.57	27.07	27.08	1087000
2003-05-20	27.15	27.54	27.15	27.36	687400
2003-05-21	27.36	27.40	27.13	27.32	674700
2003-05-22	27.38	27.51	27.18	27.50	767100
2003-05-23	27.50	27.66	27.32	27.57	748500
2003-05-27	27.40	27.66	27.30	27.52	759600
2003-05-28	27.46	27.51	26.79	26.80	1021000
2003-05-29	26.80	26.80	25.20	25.95	2095100
2003-05-30	26.10	26.49	25.94	26.48	995900
2003-06-02	26.55	26.87	26.38	26.57	971600
2003-06-03	26.37	26.69	26.08	26.69	899100
2003-06-04	26.69	27.13	26.63	27.02	768200
2003-06-05	27.06	27.26	26.92	27.25	773900
2003-06-06	27.28	27.95	27.25	27.75	1091000
2003-06-09	27.70	27.70	27.36	27.50	1358700
2003-06-10	27.30	27.75	27.24	27.74	826900
2003-06-11	27.74	27.78	27.50	27.68	740700
2003-06-12	27.75	27.76	27.19	27.25	715400
2003-06-13	27.35	27.40	26.62	26.74	751100
2003-06-16	26.80	27.15	26.74	27.10	1085100
2003-06-17	27.15	27.24	26.94	27.05	1996600
2003-06-18	26.40	26.52	26.07	26.10	2456000
2003-06-19	26.15	26.21	25.90	26.06	972600
2003-06-20	26.15	26.22	26.00	26.05	1248300
2003-06-23	26.00	26.01	25.48	25.53	1287000
2003-06-24	25.53	25.85	25.47	25.75	1299400
2003-06-25	25.82	25.95	25.60	25.75	1175200
2003-06-26	25.69	26.01	25.65	25.98	977500
2003-06-27	26.00	26.31	25.90	26.15	634700
2003-06-30	26.15	26.26	25.78	25.95	1255100
2003-07-01	25.95	26.27	25.69	26.24	1050200
2003-07-02	26.24	26.78	26.15	26.78	639700
2003-07-03	26.63	26.75	26.50	26.72	473000
2003-07-07	26.80	27.15	26.66	27.08	751400
2003-07-08	27.08	27.18	26.91	27.18	650800
2003-07-09	27.13	27.20	26.66	26.93	933100
2003-07-10	26.87	26.89	26.28	26.38	631200
2003-07-11	26.53	26.97	26.53	26.85	976200
2003-07-14	27.06	27.19	26.75	26.83	653700
2003-07-15	26.90	26.92	26.55	26.70	665000
2003-07-16	26.85	26.86	26.37	26.50	649500
2003-07-17	26.40	26.58	26.08	26.30	610500
2003-07-18	26.30	26.53	26.20	26.40	535500
2003-07-21	26.41	26.52	26.16	26.40	565100
2003-07-22	26.52	26.85	26.41	26.80	722000
2003-07-23	26.80	26.81	26.48	26.53	515000
2003-07-24	26.60	26.79	26.51	26.65	400600
2003-07-25	26.65	27.23	26.65	27.10	1029500
2003-07-28	27.30	27.31	27.04	27.20	1093100
2003-07-29	27.20	27.43	27.11	27.30	1276500
2003-07-30	27.35	27.77	27.30	27.65	1990400
2003-07-31	27.85	28.00	27.65	27.90	2048200
2003-08-01	27.85	28.10	27.75	28.10	1842000
2003-08-04	28.00	28.45	27.82	28.35	1295500
2003-08-05	28.35	28.65	28.28	28.46	1325000
2003-08-06	28.30	28.54	28.10	28.48	898200
2003-08-07	28.48	28.75	28.30	28.74	928600
2003-08-08	28.86	28.86	28.56	28.69	574800
2003-08-11	28.63	28.84	28.61	28.71	1136200
2003-08-12	28.80	28.83	28.31	28.64	621900
2003-08-13	28.65	28.70	28.11	28.31	964100
2003-08-14	28.45	28.75	28.30	28.69	1144700
2003-08-15	28.79	28.79	28.47	28.49	437500
2003-08-18	28.56	28.99	28.52	28.70	823800
2003-08-19	28.88	28.92	28.67	28.91	657100
2003-08-20	28.92	29.23	28.86	29.13	818500
2003-08-21	29.30	29.32	28.90	29.11	686700
2003-08-22	29.23	29.23	28.50	28.51	649900
2003-08-25	28.55	28.55	28.03	28.35	597200
2003-08-26	28.35	28.74	28.11	28.74	412000
2003-08-27	28.64	29.07	28.64	28.96	537100
2003-08-28	28.96	28.99	28.62	28.90	600600
2003-08-29	28.90	29.09	28.75	29.08	620600
2003-09-02	29.20	29.38	28.96	29.35	917200
2003-09-03	29.45	29.64	29.32	29.60	1166000
2003-09-04	29.60	29.79	29.54	29.61	730700
2003-09-05	29.50	29.52	29.26	29.40	613700
2003-09-08	29.39	29.56	29.20	29.40	538300
2003-09-09	29.30	29.41	29.10	29.35	643400
2003-09-10	29.25	29.29	28.78	28.98	638600
2003-09-11	29.15	29.51	29.15	29.40	917300
2003-09-12	29.40	29.59	29.03	29.50	829100
2003-09-15	29.40	29.50	29.23	29.35	493300
2003-09-16	29.31	29.60	29.31	29.59	878300
2003-09-17	29.25	29.25	28.70	28.97	1898700
2003-09-18	29.10	29.44	29.03	29.25	1687500
2003-09-19	29.35	29.53	29.30	29.42	1340000
2003-09-22	29.40	29.41	29.01	29.30	813800
2003-09-23	29.25	29.50	29.20	29.48	544300
2003-09-24	29.40	29.49	29.01	29.10	527800
2003-09-25	29.10	29.28	28.90	29.11	567400
2003-09-26	29.05	29.10	28.75	29.05	701200
2003-09-29	29.05	29.28	29.00	29.28	627800
2003-09-30	29.12	29.43	28.84	29.28	1250600
2003-10-01	29.40	29.55	29.18	29.50	1018300
2003-10-02	29.50	29.65	29.40	29.55	1182900
2003-10-03	29.70	30.01	29.59	29.59	1179600
2003-10-06	29.69	30.00	29.67	30.00	959000
2003-10-07	30.00	30.01	29.70	29.77	758800
2003-10-08	29.75	29.88	29.60	29.87	698100
2003-10-09	29.88	30.07	29.65	29.86	755600
2003-10-10	29.99	30.16	29.91	29.95	573300
2003-10-13	30.10	30.30	30.05	30.05	530100
2003-10-14	29.95	30.06	29.42	29.70	893800
2003-10-15	29.80	29.85	29.55	29.65	987300
2003-10-16	29.67	29.85	29.62	29.80	586400
2003-10-17	29.80	29.87	29.17	29.18	630700
2003-10-20	29.10	29.51	29.10	29.29	475800
2003-10-21	29.38	29.68	29.23	29.55	678500
2003-10-22	29.54	29.54	28.96	29.17	611200
2003-10-23	29.18	29.18	28.67	28.95	583500
2003-10-24	28.95	28.95	28.52	28.85	433300
2003-10-27	28.86	29.58	28.86	29.11	603400
2003-10-28	29.08	29.15	28.03	28.58	960400
2003-10-29	28.65	29.05	28.51	29.02	519900
2003-10-30	29.04	29.38	29.04	29.38	517300
2003-10-31	29.38	29.62	29.07	29.25	578000
2003-11-03	29.25	29.62	29.25	29.58	727200
2003-11-04	29.58	29.70	28.85	29.16	1179100
2003-11-05	29.16	29.16	28.30	28.73	1063700
2003-11-06	28.73	29.03	28.47	28.95	926500
2003-11-07	28.90	29.27	28.65	28.95	717400
2003-11-10	28.90	28.98	28.68	28.80	759000
2003-11-11	28.78	28.85	28.50	28.60	471800
2003-11-12	28.70	28.93	28.54	28.93	797600
2003-11-13	28.93	28.94	28.69	28.85	405300
2003-11-14	28.77	29.25	28.77	29.11	443500
2003-11-17	29.11	29.11	28.85	28.95	708400
2003-11-18	29.10	29.20	28.91	29.12	824700
2003-11-19	29.15	29.22	28.99	29.01	1025100
2003-11-20	29.01	29.02	28.50	28.71	773000
2003-11-21	29.00	29.01	28.54	28.61	1345100
2003-11-24	28.75	28.88	28.57	28.83	715100
2003-11-25	29.00	29.46	28.99	29.37	1353000
2003-11-26	29.62	29.64	29.27	29.50	603500
2003-11-28	29.58	29.65	29.36	29.36	172100
2003-12-01	29.45	29.67	29.45	29.60	811000
2003-12-02	29.65	29.80	29.50	29.69	1210300
2003-12-03	29.70	29.80	29.52	29.54	647900
2003-12-04	29.60	29.60	29.22	29.30	890100
2003-12-05	29.30	29.36	29.20	29.24	996000
2003-12-08	29.25	29.33	29.22	29.26	599700
2003-12-09	29.33	29.56	29.27	29.42	640300
2003-12-10	29.48	29.53	29.30	29.32	542100
2003-12-11	29.33	29.62	29.33	29.55	1158000
2003-12-12	29.65	29.88	29.59	29.80	1086200
2003-12-15	30.00	30.00	29.60	29.60	852200
2003-12-16	29.72	29.98	29.56	29.95	1698100
2003-12-17	29.52	29.60	29.36	29.50	922000
2003-12-18	29.48	29.65	29.34	29.44	767600
2003-12-19	29.34	29.46	29.32	29.37	948300
2003-12-22	29.37	29.44	29.26	29.35	752300
2003-12-23	29.28	29.50	29.25	29.32	672400
2003-12-24	29.31	29.52	29.31	29.48	548100
2003-12-26	29.51	29.61	29.32	29.40	218700
2003-12-29	29.56	29.70	29.26	29.60	677000
2003-12-30	29.60	29.85	29.54	29.65	875600
2003-12-31	29.68	29.88	29.49	29.51	1024800
2004-01-02	29.51	29.68	29.34	29.53	1085400
2004-01-05	29.70	29.90	29.40	29.52	1327700
2004-01-06	29.52	29.68	29.39	29.63	782600
2004-01-07	29.72	29.75	29.31	29.40	1089600
2004-01-08	29.48	29.53	29.22	29.49	2202800
2004-01-09	29.51	29.51	29.30	29.40	1585200
2004-01-12	29.40	29.48	29.15	29.25	811500
2004-01-13	29.40	29.50	28.75	28.93	1672900
2004-01-14	28.83	29.10	28.83	29.07	912300
2004-01-15	29.13	29.18	28.84	29.15	686400
2004-01-16	29.30	29.30	28.76	28.76	671300
2004-01-20	28.75	28.91	28.45	28.49	898300
2004-01-21	28.37	28.50	28.35	28.45	750900
2004-01-22	28.45	29.24	28.31	28.44	1346300
2004-01-23	28.97	28.99	28.71	28.98	894200
2004-01-26	28.98	29.09	28.78	29.07	859300
2004-01-27	29.15	29.37	29.10	29.25	1010800
2004-01-28	29.25	29.60	29.20	29.33	1141000
2004-01-29	29.33	29.62	29.20	29.55	802800
2004-01-30	29.55	29.55	29.02	29.10	1325900
2004-02-02	29.20	29.44	29.12	29.35	911500
2004-02-03	29.38	29.66	29.05	29.09	965200
2004-02-04	29.09	29.09	28.40	28.44	901200
2004-02-05	28.44	28.95	28.44	28.80	892200
2004-02-06	28.86	29.40	28.65	29.34	920400
2004-02-09	29.25	29.28	28.90	29.26	1393200
2004-02-10	29.26	29.62	29.24	29.55	998600
2004-02-11	29.54	29.74	29.37	29.70	1579800
2004-02-12	29.70	29.70	29.32	29.41	735100
2004-02-13	29.41	29.49	28.87	28.97	1155100
2004-02-17	29.17	29.35	29.03	29.17	630700
2004-02-18	29.37	29.44	29.10	29.15	694400
2004-02-19	29.31	29.34	29.00	29.30	934900
2004-02-20	29.49	29.49	29.10	29.23	990000
2004-02-23	29.31	29.50	29.15	29.29	633200
2004-02-24	28.95	29.31	28.92	29.29	1235200
2004-02-25	29.27	29.54	29.27	29.50	1911100
2004-02-26	29.65	29.79	29.60	29.72	1716600
2004-02-27	29.79	29.87	29.67	29.75	940300
2004-03-01	29.90	30.25	29.86	30.19	1791600
2004-03-02	30.20	30.52	30.15	30.52	1067900
2004-03-03	30.50	31.07	30.36	30.84	1883200
2004-03-04	30.80	30.80	30.48	30.60	1123400
2004-03-05	30.50	30.87	30.50	30.72	1173100
2004-03-08	30.72	30.85	30.51	30.74	940300
2004-03-09	30.73	30.84	30.67	30.84	880700
2004-03-10	30.78	31.10	30.40	30.46	1713200
2004-03-11	30.46	30.46	29.60	29.62	1048700
2004-03-12	29.75	29.94	29.66	29.85	749000
2004-03-15	29.86	30.05	29.55	29.84	660600
2004-03-16	29.90	30.07	29.79	29.99	921300
2004-03-17	29.65	30.32	29.56	30.32	1894500
2004-03-18	30.30	30.30	29.96	30.03	1326400
2004-03-19	30.02	30.38	30.00	30.19	987000
2004-03-22	29.75	30.09	29.70	30.00	1096700
2004-03-23	30.02	30.10	29.85	30.05	866100
2004-03-24	30.02	30.19	29.65	29.74	1066000
2004-03-25	29.85	29.96	29.81	29.92	1066600
2004-03-26	29.99	29.99	29.25	29.25	1040000
2004-03-29	29.30	29.64	29.05	29.50	766400
2004-03-30	29.55	29.61	29.36	29.61	717100
2004-03-31	29.60	29.85	29.39	29.85	1017300
2004-04-01	29.99	30.21	29.87	30.21	1273200
2004-04-02	30.46	31.11	30.24	30.87	2173900
2004-04-05	30.85	30.86	29.53	29.53	2992600
2004-04-06	29.50	29.60	28.75	28.96	2301400
2004-04-07	28.91	29.70	28.55	29.03	2749900
2004-04-08	29.04	29.24	28.61	28.65	1059300
2004-04-12	28.63	28.64	26.65	27.76	2326000
2004-04-13	27.95	28.39	26.84	27.51	2072900
2004-04-14	27.25	28.11	27.00	27.42	1852300
2004-04-15	27.35	28.04	27.30	28.04	1154300
2004-04-16	28.04	28.28	27.85	28.00	1205300
2004-04-19	27.65	28.27	27.35	28.12	934800
2004-04-20	28.20	28.20	27.29	27.29	1194500
2004-04-21	27.15	27.69	27.01	27.45	1002500
2004-04-22	27.30	28.21	27.03	27.72	1191900
2004-04-23	27.75	27.77	27.25	27.45	937100
2004-04-26	27.44	28.17	27.44	27.96	888100
2004-04-27	27.89	28.40	27.89	28.24	1127100
2004-04-28	28.25	28.44	27.89	28.05	1054900
2004-04-29	28.00	28.42	27.28	27.73	1026700
2004-04-30	27.98	28.21	27.44	27.46	1198600
2004-05-03	27.50	28.02	27.26	28.00	1517500
2004-05-04	27.97	28.89	27.91	28.56	1508900
2004-05-05	28.46	28.95	28.46	28.52	1579100
2004-05-06	28.30	28.37	27.89	28.15	1227600
2004-05-07	28.00	28.11	27.34	27.35	2460300
2004-05-10	27.25	27.65	26.68	27.34	1538400
2004-05-11	27.28	27.77	27.17	27.44	948900
2004-05-12	27.26	27.51	26.92	27.45	986000
2004-05-13	27.35	27.59	27.07	27.40	1138000
2004-05-14	27.40	27.82	27.22	27.47	1168600
2004-05-17	27.22	27.72	27.02	27.59	1460800
2004-05-18	27.60	27.93	27.49	27.93	1187300
2004-05-19	27.90	28.35	27.15	27.29	1457000
2004-05-20	27.62	28.05	27.38	27.75	1630900
2004-05-21	28.05	28.25	27.76	27.88	1034400
2004-05-24	28.06	28.31	27.95	28.12	848600
2004-05-25	28.00	28.77	28.00	28.77	1047700
2004-05-26	28.77	29.10	28.48	29.05	1036100
2004-05-27	29.10	29.70	28.92	29.20	986000
2004-05-28	29.15	29.62	29.13	29.44	1067400
2004-06-01	29.46	29.52	28.73	29.20	1054500
2004-06-02	29.15	29.67	29.08	29.67	952100
2004-06-03	29.42	29.77	29.13	29.24	881300
2004-06-04	29.45	29.78	29.24	29.40	797800
2004-06-07	29.40	29.62	29.33	29.51	558200
2004-06-08	29.61	29.65	29.21	29.61	767400
2004-06-09	29.56	29.99	29.51	29.67	1002000
2004-06-10	29.64	29.73	29.43	29.49	530700
2004-06-14	29.10	29.14	28.86	28.96	1409500
2004-06-15	29.05	29.45	29.05	29.41	1249700
2004-06-16	28.90	29.20	28.75	29.13	711100
2004-06-17	29.00	29.12	28.66	28.90	1378600
2004-06-18	28.62	28.97	28.62	28.77	1059100
2004-06-21	28.81	29.37	28.77	29.27	973700
2004-06-22	29.37	29.46	29.16	29.42	701500
2004-06-23	29.30	29.66	29.30	29.66	733200
2004-06-24	29.50	29.85	29.50	29.75	881800
2004-06-25	29.80	30.02	29.71	30.00	896200
2004-06-28	30.23	30.33	29.88	30.06	814500
2004-06-29	29.96	29.97	29.41	29.42	1066600
2004-06-30	29.41	29.92	29.37	29.73	1107500
2004-07-01	29.74	29.95	29.50	29.80	793500
2004-07-02	29.89	30.49	29.89	30.25	952400
2004-07-06	30.35	30.50	29.77	30.35	657000
2004-07-07	30.30	30.49	30.18	30.42	863000
2004-07-08	30.42	30.64	29.87	29.87	959900
2004-07-09	30.12	30.20	29.65	30.06	726200
2004-07-12	30.12	30.28	29.91	30.25	428800
2004-07-13	30.25	30.25	29.93	30.05	617400
2004-07-14	30.05	30.22	30.00	30.22	616000
2004-07-15	30.22	30.54	30.19	30.53	1310000
2004-07-16	30.95	30.95	30.43	30.47	639200
2004-07-19	30.52	30.78	30.35	30.61	688500
2004-07-20	30.70	30.70	30.49	30.56	1461600
2004-07-21	30.65	30.82	30.23	30.30	584100
2004-07-22	30.20	30.25	29.67	29.69	964000
2004-07-23	29.62	29.75	29.35	29.35	709000
2004-07-26	29.30	29.35	29.05	29.17	523700
2004-07-27	29.17	29.55	28.97	29.08	488600
2004-07-28	29.08	29.66	28.74	29.45	749600
2004-07-29	29.45	30.00	29.33	29.36	480700
2004-07-30	29.45	29.79	29.45	29.55	997200
2004-08-02	29.57	29.93	29.24	29.93	946100
2004-08-03	29.89	30.09	29.68	29.82	1016700
2004-08-04	29.98	30.80	29.64	30.74	1238900
2004-08-05	30.74	30.92	30.49	30.66	1022900
2004-08-06	30.49	31.08	30.17	30.30	1015100
2004-08-09	30.40	30.57	30.20	30.32	697100
2004-08-10	30.50	30.64	30.25	30.28	1323500
2004-08-11	30.30	30.39	30.25	30.30	1410600
2004-08-12	30.30	30.30	29.98	30.04	767800
2004-08-13	29.95	30.12	29.95	30.00	764600
2004-08-16	30.05	30.48	29.97	30.30	1073500
2004-08-17	30.40	30.59	30.15	30.45	1316300
2004-08-18	30.50	31.04	30.48	31.01	1113200
2004-08-19	30.85	30.93	30.40	30.44	1069400
2004-08-20	30.69	31.16	30.65	31.14	1130400
2004-08-23	31.14	31.30	31.00	31.13	885000
2004-08-24	31.38	32.19	31.29	32.17	1851600
2004-08-25	32.16	32.42	31.93	32.07	1465300
2004-08-26	32.07	32.35	32.00	32.30	803100
2004-08-27	32.35	32.40	32.17	32.27	544000
2004-08-30	32.22	32.43	32.04	32.32	862700
2004-08-31	32.32	32.66	32.25	32.39	1178000
2004-09-01	32.55	32.78	32.10	32.29	1200300
2004-09-02	32.29	32.39	32.10	32.36	837000
2004-09-03	32.35	32.67	32.21	32.63	615800
2004-09-07	32.88	33.14	32.66	33.14	1129400
2004-09-08	33.00	33.21	32.83	32.94	1079300
2004-09-09	32.94	32.94	32.15	32.17	1141800
2004-09-10	32.01	32.16	31.64	32.11	963400
2004-09-13	31.75	31.89	31.64	31.89	1319600
2004-09-14	31.91	31.94	31.20	31.28	1463500
2004-09-15	31.00	31.36	30.79	31.18	1292300
2004-09-16	31.18	31.46	31.12	31.45	1007800
2004-09-17	31.65	31.68	31.17	31.27	1173400
2004-09-20	31.28	31.28	30.92	30.92	666200
2004-09-21	31.00	31.27	30.83	31.08	609600
2004-09-22	30.95	31.06	30.64	30.65	686300
2004-09-23	30.60	30.74	30.32	30.33	914400
2004-09-24	30.40	30.54	30.31	30.42	717400
2004-09-27	30.55	30.77	30.30	30.48	629900
2004-09-28	30.48	30.68	30.37	30.68	730000
2004-09-29	30.60	30.69	30.35	30.68	876700
2004-09-30	30.75	31.20	30.64	31.00	1108000
2004-10-01	31.00	31.93	30.86	31.76	1176900
2004-10-04	31.77	32.10	31.76	31.90	723800
2004-10-05	31.95	32.19	31.85	32.02	1380800
2004-10-06	32.03	32.15	32.00	32.15	535700
2004-10-07	32.14	32.20	31.82	31.86	665900
2004-10-08	31.96	32.14	31.87	32.12	801700
2004-10-11	32.22	32.34	31.99	32.07	452900
2004-10-12	32.00	32.44	32.00	32.44	594800
2004-10-13	32.34	32.48	32.25	32.28	904600
2004-10-14	32.43	32.68	32.29	32.68	771700
2004-10-15	32.93	33.25	32.70	33.17	1100500
2004-10-18	33.12	33.56	33.07	33.38	901800
2004-10-19	33.39	33.94	32.95	32.99	1265700
2004-10-20	32.90	33.00	32.22	32.88	1185000
2004-10-21	32.98	33.70	32.79	33.70	1247600
2004-10-22	33.74	34.02	33.48	33.54	815300
2004-10-25	33.45	33.46	32.92	32.96	720700
2004-10-26	32.99	33.51	32.91	33.51	870700
2004-10-27	33.41	33.79	33.36	33.79	710700
2004-10-28	33.60	33.77	33.40	33.60	907600
2004-10-29	33.65	33.75	33.25	33.35	1059300
2004-11-01	33.55	33.86	33.51	33.75	1057200
2004-11-02	33.75	33.80	32.90	32.97	1476400
2004-11-03	33.63	33.63	32.58	33.13	1243800
2004-11-04	33.32	33.50	33.14	33.50	1218100
2004-11-05	33.49	33.49	32.36	33.00	1643600
2004-11-08	33.10	33.60	33.00	33.46	1078500
2004-11-09	33.55	33.57	33.06	33.24	1104200
2004-11-10	33.20	33.65	33.09	33.50	632600
2004-11-11	33.60	34.00	33.54	33.94	625100
2004-11-12	33.84	34.83	33.74	34.73	1151200
2004-11-15	34.72	35.35	34.65	34.88	1469800
2004-11-16	34.88	35.09	34.50	34.60	1277400
2004-11-17	34.60	35.05	33.45	33.57	1165900
2004-11-18	33.76	34.06	33.05	33.57	1167600
2004-11-19	33.70	33.75	33.11	33.11	818300
2004-11-22	32.92	33.38	32.90	33.26	803500
2004-11-23	33.27	33.38	32.91	33.37	1095300
2004-11-24	33.47	34.25	33.43	34.19	1412800
2004-11-26	34.29	34.33	33.84	33.89	548500
2004-11-29	33.95	34.15	33.51	33.76	950300
2004-11-30	33.95	33.95	33.50	33.71	1084500
2004-12-01	33.81	34.50	33.68	34.38	1084100
2004-12-02	34.38	34.40	33.84	34.15	1309600
2004-12-03	34.15	34.78	34.15	34.78	1277300
2004-12-06	34.70	35.25	34.58	35.06	1483900
2004-12-07	35.06	35.06	34.55	34.62	754100
2004-12-08	34.62	34.99	34.48	34.98	1093100
2004-12-09	34.90	35.57	34.72	35.52	1177400
2004-12-10	36.16	36.16	35.28	35.88	1166600
2004-12-13	35.98	36.11	35.74	35.90	787100
2004-12-14	36.00	36.17	35.80	36.02	1409000
2004-12-15	35.65	35.98	35.39	35.75	887900
2004-12-16	35.75	35.96	35.27	35.36	993700
2004-12-17	35.37	35.75	34.95	35.75	1585300
2004-12-20	35.75	35.77	35.18	35.65	859200
2004-12-21	35.60	36.25	35.48	36.20	1207500
2004-12-22	36.23	36.48	36.12	36.40	877000
2004-12-23	36.40	36.49	35.96	36.00	826600
2004-12-27	36.01	36.14	35.65	36.10	645100
2004-12-28	36.04	36.32	35.96	36.11	803800
2004-12-29	36.12	36.49	36.04	36.45	546300
2004-12-30	36.55	36.63	36.33	36.57	483400
2004-12-31	36.61	36.75	36.16	36.18	1433700
2005-01-03	36.02	36.37	35.30	35.45	1549200
2005-01-04	35.60	35.94	35.19	35.23	1101700
2005-01-05	35.22	35.30	33.69	34.10	2217500
2005-01-06	34.15	34.59	33.95	34.10	1489900
2005-01-07	34.20	34.32	33.85	33.95	1199000
2005-01-10	34.05	34.18	33.74	33.75	928500
2005-01-11	33.70	33.88	33.34	33.36	1106100
2005-01-12	33.31	33.44	32.69	33.33	1091000
2005-01-13	33.33	34.08	33.33	33.63	1513000
2005-01-14	33.80	34.19	33.64	33.84	1020300
2005-01-18	33.85	34.20	33.57	34.20	785600
2005-01-19	34.22	34.65	34.01	34.22	1205500
2005-01-20	34.22	34.33	33.76	33.90	950700
2005-01-21	33.81	34.06	33.62	33.71	757300
2005-01-24	33.78	34.00	33.21	33.30	971300
2005-01-25	33.31	33.51	32.57	32.61	1465200
2005-01-26	32.60	32.91	32.35	32.48	1403600
2005-01-27	32.18	32.31	31.84	31.97	2143900
2005-01-28	31.82	32.11	31.72	31.83	2190700
2005-01-31	31.83	32.12	31.06	31.54	2048100
2005-02-01	31.56	32.20	31.44	32.06	1425700
2005-02-02	31.85	32.32	31.61	32.00	1658600
2005-02-03	31.80	32.43	31.75	31.76	1036000
2005-02-04	32.05	32.28	31.24	32.21	2393200
2005-02-07	32.11	32.70	32.00	32.21	1020500
2005-02-08	32.21	32.35	32.10	32.32	1053100
2005-02-09	32.42	32.80	32.31	32.68	1131300
2005-02-10	32.74	32.93	32.50	32.88	833100
2005-02-11	32.88	32.99	32.53	32.93	759300
2005-02-14	32.98	33.15	32.71	32.86	697600
2005-02-15	32.96	33.31	32.86	33.10	1143800
2005-02-16	33.09	33.45	32.75	33.22	851600
2005-02-17	33.34	33.64	33.24	33.55	1510600
2005-02-18	33.56	33.71	33.02	33.39	1258900
2005-02-22	33.39	33.39	32.50	32.59	1230000
2005-02-23	32.34	32.70	31.87	32.05	1398500
2005-02-24	32.05	32.22	31.95	32.15	699300
2005-02-25	31.97	32.86	31.97	32.82	1189600
2005-02-28	32.77	32.85	32.28	32.81	1338700
2005-03-01	32.81	33.20	32.75	33.05	857400
2005-03-02	32.95	33.12	32.54	32.93	663500
2005-03-03	32.95	33.29	32.91	33.25	614100
2005-03-04	33.27	34.06	33.27	34.01	1307200
2005-03-07	34.24	34.46	33.80	34.17	873100
2005-03-08	34.15	34.25	33.88	34.16	934700
2005-03-09	33.96	33.96	32.90	32.95	1132700
2005-03-10	33.12	33.53	32.80	33.46	1087600
2005-03-11	33.37	33.38	32.43	32.43	1135400
2005-03-14	32.53	33.19	32.40	33.19	803500
2005-03-15	33.39	33.67	32.90	33.30	1236000
2005-03-16	32.94	32.98	32.05	32.23	1805500
2005-03-17	32.25	32.64	32.25	32.53	796200
2005-03-18	32.62	32.67	32.12	32.30	1179500
2005-03-21	32.15	32.29	31.75	31.87	669600
2005-03-22	31.91	32.39	31.20	31.20	1208200
2005-03-23	31.21	31.77	30.70	31.44	1307900
2005-03-24	31.59	32.15	31.27	31.27	894500
2005-03-28	31.90	31.90	31.39	31.39	1282500
2005-03-29	31.29	31.83	31.28	31.55	915300
2005-03-30	31.60	32.25	31.60	32.25	1065100
2005-03-31	32.35	32.84	32.18	32.21	1226700
2005-04-01	33.00	33.00	31.86	32.10	1422900
2005-04-04	31.98	32.06	31.70	31.85	1837800
2005-04-05	31.87	31.98	31.67	31.86	886000
2005-04-06	31.98	32.35	31.96	32.20	1111400
2005-04-07	32.25	32.66	32.17	32.62	1154500
2005-04-08	32.75	32.80	32.04	32.04	1305700
2005-04-11	32.21	32.33	32.00	32.25	527400
2005-04-12	32.12	32.70	31.94	32.56	897800
2005-04-13	32.50	32.75	32.25	32.43	858600
2005-04-14	32.36	32.45	31.81	32.05	785500
2005-04-15	31.90	32.20	31.84	31.96	750600
2005-04-18	31.96	32.15	31.50	31.94	892600
2005-04-19	31.74	32.21	31.73	32.10	969400
2005-04-20	32.08	32.31	31.81	31.99	709100
2005-04-21	32.03	32.28	31.73	32.27	551100
2005-04-22	32.17	32.94	32.08	32.91	1392500
2005-04-25	32.98	33.42	32.95	33.39	1186700
2005-04-26	33.39	33.70	33.27	33.47	970700
2005-04-27	33.39	33.95	33.20	33.75	1213100
2005-04-28	33.55	33.60	33.29	33.42	1453200
2005-04-29	34.12	34.35	33.70	34.35	1487700
2005-05-02	34.33	34.44	33.19	34.40	1730600
2005-05-03	34.42	34.49	34.01	34.31	736000
2005-05-04	34.29	34.77	34.13	34.72	815800
2005-05-05	34.77	35.03	34.55	34.90	902100
2005-05-06	34.83	35.01	33.95	34.49	1227700
2005-05-09	34.43	35.31	34.43	35.21	1086800
2005-05-10	35.21	35.27	34.81	35.11	968500
2005-05-11	35.32	35.53	34.79	35.53	1323200
2005-05-12	35.63	35.65	35.08	35.34	1123700
2005-05-13	35.45	35.50	34.68	34.90	1011500
2005-05-16	34.87	35.35	34.87	35.35	810300
2005-05-17	35.20	35.44	34.99	35.36	961800
2005-05-18	35.80	35.86	35.38	35.62	1053800
2005-05-19	36.59	36.59	35.97	36.22	1362900
2005-05-20	36.40	36.60	35.95	36.60	1344000
2005-05-23	36.47	36.73	36.31	36.50	924600
2005-05-24	36.40	36.50	35.89	36.20	1027400
2005-05-25	36.00	36.19	35.60	35.76	1074600
2005-05-26	35.91	36.11	35.59	35.81	964500
2005-05-27	35.97	36.02	35.70	35.93	593300
2005-05-31	35.98	36.17	35.85	35.90	1151500
2005-06-01	36.04	36.21	35.90	36.19	2826700
2005-06-02	36.12	36.24	35.98	36.12	722500
2005-06-03	36.23	36.45	35.90	36.05	1812000
2005-06-06	36.09	36.24	36.00	36.20	927800
2005-06-07	36.27	37.11	36.27	36.56	977500
2005-06-08	36.90	37.14	36.80	36.91	880100
2005-06-09	36.91	36.91	36.49	36.59	1157400
2005-06-10	36.56	36.72	36.34	36.57	584300
2005-06-13	36.40	36.93	36.30	36.85	1075200
2005-06-14	36.80	37.07	36.69	36.90	1146800
2005-06-15	36.66	36.69	36.20	36.55	1851500
2005-06-16	36.68	36.72	36.22	36.61	647000
2005-06-17	36.90	37.57	36.67	37.30	2085800
2005-06-20	37.10	37.37	37.01	37.20	704900
2005-06-21	37.25	37.33	36.60	36.79	1034800
2005-06-22	36.99	37.19	36.50	36.65	876500
2005-06-23	36.61	36.82	36.35	36.46	902200
2005-06-24	36.36	36.66	36.11	36.25	826100
2005-06-27	36.26	36.50	36.25	36.25	566400
2005-06-28	36.28	36.79	36.17	36.70	826000
2005-06-29	36.79	37.15	36.76	36.91	921000
2005-06-30	37.16	37.20	36.70	36.82	1307700
2005-07-01	36.92	37.42	36.80	37.38	1051500
2005-07-05	37.38	38.12	37.20	38.00	1467200
2005-07-06	38.04	38.33	37.99	38.00	1336800
2005-07-07	37.75	38.48	37.51	38.44	1220400
2005-07-08	38.44	39.13	38.34	38.91	1109100
2005-07-11	39.16	39.70	39.02	39.53	1217300
2005-07-12	39.53	39.85	39.36	39.67	857000
2005-07-13	39.85	39.85	39.31	39.40	1068700
2005-07-14	39.65	39.78	38.83	38.92	1758800
2005-07-15	39.00	39.04	38.59	38.84	1614400
2005-07-18	38.88	39.04	38.62	38.78	1544200
2005-07-19	38.98	39.28	38.90	39.17	751100
2005-07-20	39.17	39.55	38.84	39.40	1000100
2005-07-21	39.05	39.40	38.75	39.01	1391500
2005-07-22	38.99	39.22	38.80	38.97	1105400
2005-07-25	38.92	39.22	38.91	39.15	795400
2005-07-26	39.10	39.62	39.02	39.54	1108500
2005-07-27	39.60	39.70	39.10	39.55	1001000
2005-07-28	39.70	40.74	39.59	40.50	1553300
2005-07-29	40.46	40.56	40.23	40.40	1308200
2005-08-01	40.48	40.50	40.09	40.16	904000
2005-08-02	40.24	40.67	40.11	40.58	1386900
2005-08-03	40.40	40.55	40.10	40.40	1579600
2005-08-04	40.19	40.19	39.48	39.51	1048700
2005-08-05	39.29	39.29	37.36	38.00	1965900
2005-08-08	37.40	37.50	36.35	36.56	2029300
2005-08-09	36.65	37.35	36.53	36.88	1679800
2005-08-10	37.05	37.69	37.05	37.25	1859700
2005-08-11	37.20	37.38	36.96	37.35	849800
2005-08-12	37.25	37.76	37.08	37.48	651900
2005-08-15	37.40	38.24	37.20	37.97	807900
2005-08-16	38.09	38.67	38.00	38.30	1639600
2005-08-17	38.15	38.25	37.82	37.89	1171700
2005-08-18	37.75	37.83	37.27	37.54	782600
2005-08-19	37.85	37.85	37.02	37.13	987000
2005-08-22	37.10	37.42	36.78	37.06	1175500
2005-08-23	37.06	37.39	36.98	37.01	1042100
2005-08-24	37.05	37.56	37.05	37.16	1307300
2005-08-25	37.32	37.64	36.95	37.55	1268300
2005-08-26	37.56	37.86	37.13	37.14	1454500
2005-08-29	37.05	37.25	36.70	37.05	1259400
2005-08-30	36.79	37.16	36.71	37.08	1488400
2005-08-31	37.08	37.83	37.00	37.77	1549500
2005-09-01	37.77	38.46	37.54	38.00	1913500
2005-09-02	38.05	38.46	37.90	38.16	1389500
2005-09-06	38.45	39.17	38.35	39.16	1777200
2005-09-07	39.10	39.15	38.60	39.12	1621000
2005-09-08	38.90	39.32	38.82	39.00	1272500
2005-09-09	39.05	39.42	39.05	39.30	1161600
2005-09-12	39.30	39.36	39.04	39.13	991900
2005-09-13	39.03	39.11	38.62	38.71	1393200
2005-09-14	38.71	38.93	38.57	38.70	1135300
2005-09-15	38.12	38.66	38.12	38.59	1382700
2005-09-16	38.60	38.76	38.23	38.75	1699500
2005-09-19	38.60	38.73	38.18	38.24	776400
2005-09-20	38.24	38.45	37.83	37.89	1027500
2005-09-21	37.69	37.83	37.10	37.17	1576600
2005-09-22	37.17	37.35	36.57	37.22	1964300
2005-09-23	37.22	37.40	36.75	37.23	1364000
2005-09-26	37.23	37.55	37.23	37.35	762800
2005-09-27	37.36	37.50	36.74	37.30	1458200
2005-09-28	37.30	37.40	36.54	36.94	1330900
2005-09-29	36.70	37.40	36.51	37.03	1461300
2005-09-30	37.04	37.95	36.99	37.85	1309100
2005-10-03	37.80	38.43	37.70	38.29	1599400
2005-10-04	38.29	38.29	37.72	37.75	1343100
2005-10-05	37.55	37.61	37.10	37.40	1977100
2005-10-06	37.40	37.87	36.94	37.48	1647300
2005-10-07	37.15	37.25	36.62	36.95	2251500
2005-10-10	37.00	37.00	36.41	36.58	1168800
2005-10-11	36.75	36.97	36.33	36.62	1790800
2005-10-12	36.42	36.57	35.61	36.00	1476800
2005-10-13	35.95	36.48	35.52	36.04	1144300
2005-10-14	36.34	37.12	36.30	37.05	1171100
2005-10-17	37.05	37.44	36.88	37.40	867100
2005-10-18	37.30	37.81	37.03	37.31	1129300
2005-10-19	37.15	38.04	36.81	38.03	1526900
2005-10-20	38.01	38.19	37.37	37.47	1344700
2005-10-21	37.60	38.05	37.42	38.04	1705900
2005-10-24	38.29	39.06	38.24	38.80	1394100
2005-10-25	38.70	38.97	38.35	38.82	1777700
2005-10-26	38.60	39.28	38.50	38.82	1311700
2005-10-27	38.80	38.91	38.29	38.30	1116200
2005-10-28	38.64	39.54	38.45	39.48	1964800
2005-10-31	39.73	39.75	39.12	39.25	2026900
2005-11-01	38.25	38.45	37.50	37.93	3406300
2005-11-02	38.13	38.54	37.71	38.52	1633400
2005-11-03	38.50	38.64	37.77	38.05	1483000
2005-11-04	38.10	38.12	37.68	37.92	1472200
2005-11-07	37.95	38.20	37.70	38.00	1706900
2005-11-08	37.70	37.99	37.31	37.88	3497700
2005-11-09	37.95	38.84	37.89	38.61	1435500
2005-11-10	38.73	39.50	38.47	39.45	1770400
2005-11-11	39.40	40.15	39.20	39.81	866600
2005-11-14	39.81	40.52	39.66	39.91	1437900
2005-11-15	39.66	40.00	39.55	39.68	1222700
2005-11-16	39.74	39.86	39.51	39.74	1083000
2005-11-17	39.75	40.26	39.64	40.14	1484400
2005-11-18	40.45	40.45	40.06	40.33	1115600
2005-11-21	40.33	40.83	40.29	40.83	1063800
2005-11-22	40.88	41.66	40.79	41.65	1344700
2005-11-23	41.85	42.17	41.60	41.99	1747700
2005-11-25	42.09	42.11	41.73	41.88	398900
2005-11-28	41.95	41.95	41.50	41.53	1073500
2005-11-29	41.53	41.68	41.15	41.17	1413800
2005-11-30	41.42	41.44	40.71	40.76	1345200
2005-12-01	41.15	41.27	40.96	41.05	1766700
2005-12-02	41.00	41.01	40.65	40.90	1137900
2005-12-05	41.05	41.05	40.28	40.60	1117600
2005-12-06	40.80	40.86	40.50	40.55	1299000
2005-12-07	40.55	40.65	40.18	40.40	996800
2005-12-08	40.35	40.75	40.06	40.37	1732100
2005-12-09	40.70	40.70	40.25	40.50	1138400
2005-12-12	40.05	40.57	40.05	40.45	1967200
2005-12-13	40.50	40.86	40.35	40.80	1243200
2005-12-14	40.90	40.94	40.60	40.67	1255100
2005-12-15	40.02	40.40	39.50	39.59	1518600
2005-12-16	39.75	40.13	39.72	39.86	1573500
2005-12-19	39.77	39.84	39.25	39.30	1058700
2005-12-20	39.40	39.69	39.28	39.62	1120300
2005-12-21	39.87	40.07	39.75	39.92	939400
2005-12-22	39.92	40.07	39.44	39.99	1142800
2005-12-23	39.93	40.18	39.90	40.11	592800
2005-12-27	40.11	40.34	39.31	40.06	953300
2005-12-28	40.30	40.34	39.52	39.68	961100
2005-12-29	39.79	39.97	39.26	39.29	919800
2005-12-30	39.10	39.38	38.95	39.12	831600
2006-01-03	39.30	40.05	38.84	39.99	1936600
2006-01-04	39.99	40.34	39.85	40.13	1261000
2006-01-05	40.21	40.52	40.02	40.21	1771700
2006-01-06	40.40	40.90	40.40	40.89	1626800
2006-01-09	41.15	41.30	40.97	41.29	1445300
2006-01-10	41.20	41.89	41.07	41.61	1616400
2006-01-11	41.71	41.71	41.21	41.39	1412300
2006-01-12	41.45	41.49	40.95	41.00	1292300
2006-01-13	41.15	41.15	40.40	40.57	1723000
2006-01-17	40.50	40.65	40.25	40.49	1154200
2006-01-18	40.47	40.68	40.36	40.64	1604000
2006-01-19	40.76	41.38	40.64	41.25	955400
2006-01-20	41.25	41.50	40.77	40.79	1166800
2006-01-23	40.79	41.17	40.79	40.99	738800
2006-01-24	40.99	41.53	40.99	41.35	1088500
2006-01-25	41.80	42.06	41.46	41.64	1264500
2006-01-26	41.90	42.02	41.73	41.82	1320500
2006-01-27	41.92	42.83	41.92	42.59	1835400
2006-01-30	42.59	42.74	42.22	42.45	1149200
2006-01-31	42.27	42.69	42.17	42.41	1396200
2006-02-01	42.50	43.35	42.35	43.07	2255400
2006-02-02	43.01	43.36	42.95	43.03	2347300
2006-02-03	42.66	43.11	41.94	42.80	1685100
2006-02-06	42.74	43.22	42.74	43.12	2142000
2006-02-07	42.97	43.47	42.96	43.31	1734700
2006-02-08	43.25	43.25	42.78	43.14	1587500
2006-02-09	43.10	43.61	43.00	43.30	1234300
2006-02-10	43.23	43.75	43.08	43.45	1196600
2006-02-13	43.45	43.79	43.30	43.73	902700
2006-02-14	43.78	44.11	43.00	44.08	1404700
2006-02-15	44.00	45.00	43.95	44.87	1668700
2006-02-16	44.82	45.12	44.70	45.00	826900
2006-02-17	45.00	45.30	44.75	45.25	1385000
2006-02-21	45.25	45.70	45.07	45.63	1275100
2006-02-22	45.80	46.21	44.91	46.15	1498400
2006-02-23	46.15	46.27	45.81	46.06	936500
2006-02-24	45.97	46.10	45.68	45.91	796900
2006-02-27	46.00	46.10	45.65	45.86	1040800
2006-02-28	45.90	46.00	45.12	45.28	3048700
2006-03-01	45.28	45.40	44.50	44.96	1658300
2006-03-02	44.80	44.89	44.45	44.65	1571300
2006-03-03	44.30	44.40	43.74	44.02	2472800
2006-03-06	44.02	45.43	44.01	45.26	1475600
2006-03-07	45.26	45.27	44.22	44.30	1164300
2006-03-08	44.19	44.33	43.75	44.32	1347100
2006-03-09	44.52	44.96	44.40	44.74	1319000
2006-03-10	44.98	45.21	44.55	45.11	976400
2006-03-13	45.11	45.31	44.42	44.77	792200
2006-03-14	44.90	45.18	44.59	45.00	1012700
2006-03-15	45.25	45.96	45.00	45.88	1080700
2006-03-16	45.50	46.28	45.50	45.95	1117900
2006-03-17	46.22	46.72	45.82	46.71	1870800
2006-03-20	46.96	46.96	45.85	46.07	1319500
2006-03-21	45.90	46.20	45.28	45.60	1307800
2006-03-22	45.50	45.90	45.28	45.85	1343400
2006-03-23	45.64	46.17	45.64	46.01	1111200
2006-03-24	46.00	46.19	45.99	46.10	1265700
2006-03-27	46.15	46.20	45.75	46.05	1607200
2006-03-28	45.80	46.92	45.75	46.56	1429000
2006-03-29	46.90	47.74	46.90	47.40	1231900
2006-03-30	47.15	47.37	46.43	46.75	1440100
2006-03-31	46.75	46.90	46.21	46.79	1204800
2006-04-03	47.04	47.47	46.04	46.25	1526700
2006-04-04	46.00	46.25	45.30	45.65	1717900
2006-04-05	45.90	46.25	45.59	45.60	1480200
2006-04-06	45.60	45.65	44.75	44.86	2264400
2006-04-07	44.80	45.06	43.99	43.99	1111500
2006-04-10	43.99	43.99	43.11	43.29	1478300
2006-04-11	43.31	43.61	43.18	43.21	1259700
2006-04-12	43.21	43.70	43.02	43.29	1328200
2006-04-13	43.03	43.29	42.53	42.63	1481900
2006-04-17	42.53	42.87	42.50	42.72	1072200
2006-04-18	42.84	44.17	42.81	43.84	1419700
2006-04-19	43.70	44.50	43.62	44.49	1568200
2006-04-20	44.33	44.72	44.09	44.65	1559200
2006-04-21	44.90	45.06	44.69	44.95	1676200
2006-04-24	44.78	44.98	44.51	44.78	1753300
2006-04-25	44.77	44.86	44.30	44.49	1389100
2006-04-26	44.71	44.91	44.15	44.31	1210400
2006-04-27	43.95	45.00	43.78	44.71	1030800
2006-04-28	44.73	45.25	44.46	44.87	1511800
2006-05-01	44.80	45.10	44.20	44.34	1398700
2006-05-02	44.30	44.31	43.32	43.67	1565800
2006-05-03	43.40	43.99	42.68	42.76	1886100
2006-05-04	42.90	44.36	42.84	43.93	2415200
2006-05-05	44.15	44.64	44.12	44.25	1674400
2006-05-08	44.35	44.74	44.07	44.74	1018600
2006-05-09	44.73	44.88	44.35	44.60	743300
2006-05-10	44.55	45.04	44.35	44.71	895400
2006-05-11	44.61	44.69	43.33	43.47	1042200
2006-05-12	43.35	43.35	42.38	42.90	971300
2006-05-15	42.95	43.79	42.47	43.63	1874900
2006-05-16	43.63	44.02	43.34	43.62	677200
2006-05-17	43.12	43.40	42.85	42.88	1343700
2006-05-18	43.09	43.65	42.37	42.45	1206500
2006-05-19	42.55	42.85	41.76	42.36	1505900
2006-05-22	41.95	42.24	41.50	42.01	1059000
2006-05-23	42.06	42.44	41.88	41.91	938300
2006-05-24	41.70	42.56	41.45	42.30	1355600
2006-05-25	42.85	43.81	42.65	43.49	944800
2006-05-26	43.60	43.92	43.39	43.92	692800
2006-05-30	43.78	44.16	43.60	43.90	1208400
2006-05-31	44.10	44.46	43.49	44.10	1536600
2006-06-01	44.20	45.15	44.15	45.11	1386700
2006-06-02	45.11	47.06	44.64	45.10	1585000
2006-06-05	44.95	45.79	44.67	45.01	1142400
2006-06-06	45.10	45.13	44.36	44.85	1086000
2006-06-07	44.85	45.14	44.52	44.93	922300
2006-06-08	44.87	44.98	43.88	44.29	2055300
2006-06-09	44.29	44.76	44.23	44.64	878500
2006-06-12	44.64	44.64	44.12	44.27	1444900
2006-06-13	44.45	44.78	44.13	44.27	1514400
2006-06-14	44.08	44.58	44.08	44.52	1653500
2006-06-15	44.07	44.87	44.00	44.82	1168800
2006-06-16	44.58	44.86	44.22	44.49	1347000
2006-06-19	44.90	44.90	44.16	44.55	1181300
2006-06-20	44.56	44.76	44.20	44.48	1312200
2006-06-21	44.48	44.72	44.20	44.61	1417300
2006-06-22	44.50	44.61	44.15	44.29	559500
2006-06-23	44.15	44.24	43.67	43.92	1141700
2006-06-26	44.05	44.45	43.87	44.40	851900
2006-06-27	44.45	44.59	43.74	43.75	910800
2006-06-28	43.90	44.23	43.80	44.04	674400
2006-06-29	43.95	44.46	43.29	44.46	2432300
2006-06-30	44.56	44.96	44.43	44.73	1357500
2006-07-03	45.05	45.39	44.83	45.33	726900
2006-07-05	44.90	45.48	44.85	45.28	2076400
2006-07-06	45.30	45.60	45.05	45.57	1709700
2006-07-07	45.43	45.60	45.10	45.23	1623200
2006-07-10	45.41	45.74	45.35	45.70	1368300
2006-07-11	45.63	45.98	45.45	45.81	1135800
2006-07-12	46.06	46.24	45.75	46.15	1678400
2006-07-13	47.09	47.09	45.38	45.46	1530900
2006-07-14	45.38	45.41	44.53	44.67	1082300
2006-07-17	44.62	44.88	44.43	44.51	1139400
2006-07-18	44.70	44.96	44.42	44.91	741500
2006-07-19	45.11	46.23	45.00	46.09	1494300
2006-07-20	46.39	46.40	45.73	45.77	1104000
2006-07-21	45.99	45.99	44.90	44.95	1256700
2006-07-24	44.10	45.63	44.04	45.62	1233400
2006-07-25	45.42	45.82	45.37	45.68	1270600
2006-07-26	45.68	46.15	45.63	46.13	1278900
2006-07-27	46.38	46.59	45.96	46.15	1227700
2006-07-28	46.98	46.98	46.62	46.88	1397400
2006-07-31	46.59	46.78	46.35	46.51	1035400
2006-08-01	46.20	46.61	45.65	46.41	1244500
2006-08-02	48.00	48.50	46.88	47.07	2381600
2006-08-03	47.00	47.81	47.00	47.70	2863900
2006-08-04	48.74	48.74	48.18	48.50	1717900
2006-08-07	48.42	48.42	47.66	47.87	1034800
2006-08-08	47.78	47.95	47.23	47.33	1338200
2006-08-09	47.68	47.75	47.14	47.30	909100
2006-08-10	47.26	47.56	46.76	47.35	926900
2006-08-11	47.17	47.42	47.03	47.31	908600
2006-08-14	47.75	48.39	47.59	47.84	836700
2006-08-15	48.50	48.70	48.27	48.50	1083900
2006-08-16	47.25	48.02	46.92	47.64	3718200
2006-08-17	47.67	47.67	47.07	47.24	2790800
2006-08-18	47.35	47.43	47.10	47.27	1541600
2006-08-21	47.89	48.00	47.47	47.93	1853900
2006-08-22	47.90	48.71	47.80	48.60	1662900
2006-08-23	48.75	48.75	48.11	48.35	974400
2006-08-24	48.21	48.79	48.21	48.73	1522500
2006-08-25	48.63	49.05	48.55	48.88	1594400
2006-08-28	48.88	49.49	48.62	49.42	1174800
2006-08-29	49.42	49.49	49.05	49.36	919000
2006-08-30	49.50	49.92	49.36	49.87	934500
2006-08-31	49.90	50.02	49.66	49.87	932900
2006-09-01	50.07	50.08	49.30	49.37	1030700
2006-09-05	49.47	50.15	49.35	50.10	1052300
2006-09-06	49.80	50.18	49.57	49.68	903800
2006-09-07	49.58	49.71	49.07	49.22	858700
2006-09-08	49.42	50.12	48.77	49.97	930900
2006-09-11	49.77	50.29	49.55	50.29	1001400
2006-09-12	50.49	50.95	50.06	50.83	1022700
2006-09-13	50.86	51.35	50.68	50.93	1504500
2006-09-14	50.30	50.52	50.07	50.50	978600
2006-09-15	50.75	51.02	50.60	50.81	1237100
2006-09-18	50.80	50.89	50.35	50.75	872100
2006-09-19	50.58	51.02	50.42	50.79	917500
2006-09-20	50.78	50.96	50.15	50.27	1205800
2006-09-21	50.37	50.37	49.05	49.29	1546100
2006-09-22	49.39	49.70	49.01	49.68	966900
2006-09-25	49.68	49.93	49.19	49.69	1059100
2006-09-26	49.56	49.61	49.14	49.35	1201700
2006-09-27	49.35	50.53	49.00	50.53	2641900
2006-09-28	50.50	50.51	50.20	50.42	1203700
2006-09-29	50.50	50.75	50.25	50.58	1184500
2006-10-02	50.64	51.08	50.02	50.71	740400
2006-10-03	50.71	51.34	50.70	51.18	1650600
2006-10-04	51.34	51.68	51.21	51.65	1807200
2006-10-05	51.50	52.32	51.47	52.26	1074500
2006-10-06	52.05	52.17	51.45	51.63	1223100
2006-10-09	51.64	51.97	51.13	51.97	874300
2006-10-10	51.97	52.36	51.23	51.94	1099400
2006-10-11	51.70	52.40	51.70	51.93	972700
2006-10-12	52.22	52.44	51.82	52.31	945200
2006-10-13	52.31	53.19	52.22	53.06	2061300
2006-10-16	53.35	53.59	53.10	53.53	864400
2006-10-17	53.43	53.56	53.14	53.38	1267800
2006-10-18	53.88	54.02	53.51	53.84	1588900
2006-10-19	53.86	53.86	53.25	53.37	1096200
2006-10-20	53.57	53.90	53.04	53.74	1191500
2006-10-23	53.57	54.41	53.48	54.33	1126400
2006-10-24	54.30	54.48	54.04	54.10	1006900
2006-10-25	54.28	54.60	53.94	54.50	860000
2006-10-26	54.75	54.91	54.42	54.73	976100
2006-10-27	54.55	54.70	54.27	54.45	965100
2006-10-30	54.55	54.82	54.11	54.71	1170200
2006-10-31	54.94	54.97	54.23	54.61	1195600
2006-11-01	54.50	54.50	53.05	53.14	1730600
2006-11-02	52.35	52.59	51.00	51.41	3745000
2006-11-03	51.04	51.33	49.42	49.94	3142700
2006-11-06	49.80	50.63	49.80	50.47	2256800
2006-11-07	50.19	50.37	49.86	49.95	1466900
2006-11-08	49.81	50.38	49.45	50.17	1130900
2006-11-09	50.21	50.75	49.88	50.44	1276400
2006-11-10	50.40	50.88	49.99	50.82	1362500
2006-11-13	50.42	50.76	50.22	50.61	1027400
2006-11-14	51.50	51.90	51.00	51.77	2461400
2006-11-15	51.80	51.80	51.18	51.18	1622600
2006-11-16	51.18	51.29	50.99	51.05	1572700
2006-11-17	50.66	50.88	50.42	50.57	1364200
2006-11-20	52.49	61.50	52.13	52.27	3717000
2006-11-21	52.17	53.53	52.17	53.42	2251600
2006-11-22	53.65	53.93	52.78	53.39	1018700
2006-11-24	53.31	53.82	53.26	53.62	410700
2006-11-27	53.65	53.65	51.75	51.83	1411000
2006-11-28	51.81	52.03	51.20	51.68	1684000
2006-11-29	51.82	52.74	51.76	52.61	1774200
2006-11-30	52.73	53.60	52.50	53.26	2179400
2006-12-01	53.49	53.56	52.55	52.84	1600700
2006-12-04	53.25	54.05	53.12	53.73	1792400
2006-12-05	53.80	53.86	53.09	53.10	1815100
2006-12-06	52.95	53.19	52.19	52.95	1849700
2006-12-07	53.25	53.25	52.56	52.68	1015100
2006-12-08	52.70	53.08	52.42	52.60	1208300
2006-12-11	52.50	53.21	52.41	52.95	1227600
2006-12-12	53.14	53.35	52.70	52.94	1180600
2006-12-13	53.38	53.38	52.05	52.27	1551100
2006-12-14	52.49	52.56	52.07	52.20	1511000
2006-12-15	52.42	52.59	51.74	51.89	2083900
2006-12-18	52.20	52.46	51.60	51.65	1229200
2006-12-19	51.35	51.61	50.55	50.93	2017800
2006-12-20	50.65	51.21	50.50	50.89	1575300
2006-12-21	50.99	51.22	50.24	50.30	1113500
2006-12-22	50.25	50.25	49.63	49.78	885300
2006-12-26	49.80	50.59	49.80	50.40	699300
2006-12-27	50.90	50.98	50.45	50.61	884500
2006-12-28	50.55	50.74	50.30	50.58	997300
2006-12-29	50.70	51.17	50.52	50.75	957000
2007-01-03	50.98	51.58	50.44	50.82	2015600
2007-01-04	50.90	51.31	50.63	50.92	2415700
2007-01-05	50.75	50.75	49.58	49.92	2181900
2007-01-08	49.87	50.00	49.54	49.88	1570700
2007-01-09	50.18	50.66	49.87	50.60	1879300
2007-01-10	50.25	51.47	50.15	51.40	1632400
2007-01-11	51.47	52.66	51.40	52.22	1800600
2007-01-12	52.00	52.78	52.00	52.66	1224800
2007-01-16	52.94	53.98	52.79	53.61	1664200
2007-01-17	53.31	53.85	52.73	53.40	1675500
2007-01-18	53.64	53.99	53.14	53.45	947700
2007-01-19	53.68	53.87	53.13	53.87	1170500
2007-01-22	53.80	53.86	53.03	53.16	1351300
2007-01-23	53.10	53.50	53.01	53.25	1396000
2007-01-24	53.45	54.47	53.26	54.46	1311800
2007-01-25	55.02	55.34	54.44	54.72	2118300
2007-01-26	54.65	55.15	54.41	55.08	1068500
2007-01-29	55.04	55.45	54.87	55.05	991900
2007-01-30	55.25	55.69	54.65	55.61	1183300
2007-01-31	55.45	56.46	55.12	56.28	1582000
2007-02-01	56.26	56.26	55.48	56.07	1671700
2007-02-02	55.80	56.15	55.40	55.75	2708500
2007-02-05	55.82	55.89	55.50	55.70	1319000
2007-02-06	55.80	56.35	55.45	56.35	1577600
2007-02-07	54.86	55.25	53.30	53.50	9415000
2007-02-08	53.45	53.82	52.96	53.50	4516100
2007-02-09	53.61	53.75	51.63	52.75	5085700
2007-02-12	53.23	53.23	51.30	52.06	4148587
2007-02-13	52.06	52.66	51.51	52.42	3172374
2007-02-14	52.22	52.84	52.03	52.35	2164173
2007-02-15	52.36	53.14	52.07	52.92	1463500
2007-02-16	52.36	52.61	51.71	52.20	1992100
2007-02-20	52.35	53.46	51.91	53.45	2585000
2007-02-21	53.35	53.40	52.66	53.14	2070200
2007-02-22	53.29	53.50	52.74	53.03	1976800
2007-02-23	52.83	53.08	51.87	52.16	1034100
2007-02-26	52.19	52.41	50.93	51.74	1967011
2007-02-27	51.47	51.49	49.31	49.85	3662300
2007-02-28	49.52	50.98	49.42	50.79	2874100
2007-03-01	49.79	50.67	49.01	49.87	3387847
2007-03-02	49.72	49.78	48.85	48.95	2514100
2007-03-05	48.40	48.65	46.70	46.70	2997400
2007-03-06	46.95	48.40	46.95	48.07	2146800
2007-03-07	48.13	48.34	47.41	47.50	2751800
2007-03-08	47.04	48.14	47.03	47.83	3281900
2007-03-09	48.38	48.60	47.84	48.36	1979200
2007-03-12	49.00	49.16	48.04	48.88	2048100
2007-03-13	48.51	48.51	47.46	47.62	2679500
2007-03-14	47.43	48.29	46.88	48.10	2431500
2007-03-15	47.41	48.68	47.39	48.02	2072500
2007-03-16	47.89	48.13	47.33	47.63	2972000
2007-03-19	47.93	48.48	47.70	48.00	1919600
2007-03-20	47.75	48.70	47.67	48.34	2457500
2007-03-21	48.36	49.19	47.86	49.15	1862659
2007-03-22	50.04	50.04	48.80	49.30	1369100
2007-03-23	49.36	49.73	49.25	49.32	1069697
2007-03-26	49.23	49.31	48.10	48.30	2612780
2007-03-27	48.20	48.20	47.42	47.60	1997158
2007-03-28	47.33	47.72	46.66	47.12	3135300
2007-03-29	47.60	48.02	47.24	47.67	2731333
2007-03-30	47.74	48.51	47.60	48.23	2539700
2007-04-02	48.40	48.86	47.85	48.67	1402872
2007-04-03	48.90	49.46	48.68	49.35	1747000
2007-04-04	49.35	49.46	48.85	49.26	1883481
2007-04-05	49.11	49.40	48.96	49.33	924400
2007-04-09	49.34	49.64	49.11	49.37	1140500
2007-04-10	49.41	49.83	49.18	49.55	1293782
2007-04-11	49.70	49.70	48.32	48.50	1705383
2007-04-12	48.40	48.51	47.92	48.16	1296561
2007-04-13	49.03	49.03	47.82	48.73	1325000
2007-04-16	49.12	49.19	48.19	48.72	1490100
2007-04-17	48.70	49.42	48.47	48.88	1669200
2007-04-18	48.70	48.96	48.30	48.33	1620408
2007-04-19	49.00	49.00	47.67	47.80	2502337
2007-04-20	48.03	48.50	47.79	47.96	2032464
2007-04-23	48.02	48.57	47.98	48.45	1983362
2007-04-24	48.63	48.63	47.49	47.67	1849000
2007-04-25	48.26	48.35	47.32	47.79	2143561
2007-04-26	47.76	47.85	47.07	47.35	1945150
2007-04-27	47.35	48.06	47.17	47.34	2833800
2007-04-30	47.45	47.45	46.42	46.43	1501257
2007-05-01	46.44	46.67	45.25	46.02	3122700
2007-05-02	45.96	46.53	45.44	46.35	3391608
2007-05-03	46.90	46.90	45.56	46.16	4364500
2007-05-04	46.15	46.15	45.15	45.59	3424742
2007-05-07	45.60	46.02	45.56	45.94	2260602
2007-05-08	45.64	46.04	45.46	45.52	4786600
2007-05-09	45.53	46.43	45.42	46.15	2486500
2007-05-10	45.95	46.13	45.77	45.88	2594600
2007-05-11	46.52	47.91	46.51	47.61	3385550
2007-05-14	47.90	48.00	47.40	47.45	1939610
2007-05-15	47.20	48.09	47.12	47.19	2848800
2007-05-16	47.26	47.33	46.68	47.01	2158510
2007-05-17	46.91	47.05	46.40	46.60	2819500
2007-05-18	46.58	46.71	45.99	46.14	2501980
2007-05-21	46.69	47.08	46.11	46.67	2708100
2007-05-22	47.18	47.64	46.79	47.19	2479200
2007-05-23	47.26	47.60	46.65	46.67	2820200
2007-05-24	46.69	46.73	45.75	46.37	2851064
2007-05-25	46.78	48.67	46.78	47.55	3304230
2007-05-29	49.31	51.15	49.30	50.75	5705900
2007-05-30	50.40	51.87	50.36	51.84	3596400
2007-05-31	52.08	52.25	50.24	50.67	3124968
2007-06-01	50.70	51.15	50.44	50.89	2979038
2007-06-04	50.40	51.16	50.40	50.60	1527100
2007-06-05	50.39	50.56	49.74	49.97	2284000
2007-06-06	49.16	50.00	48.95	49.52	2508088
2007-06-07	48.80	48.93	47.45	47.54	4137659
2007-06-08	47.60	48.34	47.40	48.11	2445546
2007-06-11	47.61	48.17	47.04	47.08	2314400
2007-06-12	46.90	47.29	46.25	46.83	3056900
2007-06-13	47.08	48.10	46.84	47.96	2105700
2007-06-14	48.16	48.16	46.87	46.97	2106294
2007-06-15	47.32	47.64	46.95	47.11	1719255
2007-06-18	47.11	47.11	46.39	46.54	2249000
2007-06-19	46.29	46.89	45.89	46.65	2383100
2007-06-20	46.84	46.84	45.80	45.80	2145400
2007-06-21	45.80	46.03	44.47	45.82	2940500
2007-06-22	45.63	46.16	45.36	46.13	2901182
2007-06-25	46.18	46.43	45.36	45.62	3377008
2007-06-26	45.77	45.86	45.14	45.24	2717592
2007-06-27	44.85	46.65	44.36	46.36	2746392
2007-06-28	45.92	46.62	45.51	45.61	3600961
2007-06-29	45.93	46.52	45.19	45.63	3370400
2007-07-02	45.58	46.23	45.23	46.09	2964300
2007-07-03	46.09	46.29	45.66	45.94	1349888
2007-07-05	46.58	46.96	46.35	46.38	1907916
2007-07-06	45.88	46.80	45.85	46.45	1702000
2007-07-09	46.59	46.69	45.92	46.09	1501261
2007-07-10	45.75	46.07	44.82	44.85	2611675
2007-07-11	44.87	44.89	44.21	44.80	2663300
2007-07-12	45.00	46.08	44.73	46.04	2157586
2007-07-13	46.00	46.80	45.65	46.75	1283600
2007-07-16	46.90	47.48	46.52	46.67	1623700
2007-07-17	46.75	47.01	45.95	46.29	1787677
2007-07-18	46.10	46.18	45.09	46.05	1910845
2007-07-19	46.40	47.00	46.03	46.52	1244200
2007-07-20	46.50	46.61	45.62	45.78	2228141
2007-07-23	45.78	46.09	44.70	44.70	1657345
2007-07-24	44.20	44.94	43.21	43.44	2903036
2007-07-25	43.41	43.95	42.35	42.97	2206282
2007-07-26	42.97	42.97	41.17	42.05	3907234
2007-07-27	41.18	42.54	40.57	40.57	4096226
2007-07-30	41.44	41.44	39.92	40.49	2698247
2007-07-31	41.13	41.50	39.50	39.81	3210807
2007-08-01	37.89	41.90	37.47	40.09	4401660
2007-08-02	40.40	40.98	40.00	40.54	3863800
2007-08-03	40.25	40.42	38.58	38.82	3584414
2007-08-06	39.59	40.05	37.76	40.00	3486000
2007-08-07	39.50	41.10	39.21	40.15	4542500
2007-08-08	40.25	41.77	40.00	41.77	4794900
2007-08-09	39.44	41.90	36.42	41.45	3831200
2007-08-10	39.88	41.18	35.00	39.28	4268900
2007-08-13	39.52	39.97	38.54	38.75	2604500
2007-08-14	38.55	38.85	36.79	36.92	3141900
2007-08-15	36.85	38.41	36.49	37.02	2944542
2007-08-16	36.60	39.25	36.50	39.01	4393102
2007-08-17	39.74	42.26	38.65	40.47	4818300
2007-08-20	40.35	42.03	40.19	41.56	2554100
2007-08-21	41.47	42.05	41.30	41.77	2511000
2007-08-22	42.20	42.46	41.27	41.67	2215300
2007-08-23	41.55	41.90	40.78	41.14	2044800
2007-08-24	40.91	41.35	40.31	40.96	1437600
2007-08-27	40.88	41.14	39.97	40.02	1587600
2007-08-28	40.00	40.17	38.52	38.55	2080030
2007-08-29	38.94	39.44	38.58	39.36	1880200
2007-08-30	38.90	39.76	38.82	39.67	1185700
2007-08-31	39.22	40.63	39.22	40.24	2185800
2007-09-04	40.23	41.34	39.89	40.91	1656700
2007-09-05	40.32	40.53	39.88	40.30	2511600
2007-09-06	40.36	40.88	40.02	40.61	1809500
2007-09-07	39.95	40.21	39.68	39.77	2328400
2007-09-10	40.20	40.48	39.28	39.78	1962100
2007-09-11	39.92	40.75	39.87	40.57	1757400
2007-09-12	40.28	40.71	40.10	40.25	1399900
2007-09-13	40.14	40.76	39.92	40.32	1515800
2007-09-14	40.18	40.38	39.55	40.23	1968400
2007-09-17	39.90	40.40	39.75	39.97	1131400
2007-09-18	40.00	41.43	39.93	41.35	2308400
2007-09-19	41.82	42.38	41.54	42.05	2561500
2007-09-20	41.94	42.02	41.39	41.52	1541800
2007-09-21	41.85	41.94	41.36	41.78	2996400
2007-09-24	41.92	42.97	41.86	42.73	1918400
2007-09-25	42.68	42.68	42.11	42.42	1886365
2007-09-26	42.66	43.20	42.35	43.19	1937900
2007-09-27	43.21	43.46	42.96	43.36	1587500
2007-09-28	43.32	43.32	42.14	42.36	1552606
2007-10-01	42.60	43.00	42.32	42.90	1919000
2007-10-02	42.65	43.43	42.58	43.30	1855000
2007-10-03	43.20	43.78	43.04	43.65	1788100
2007-10-04	43.80	44.09	43.03	44.08	1557100
2007-10-05	44.10	45.01	43.66	44.88	1806250
2007-10-08	44.55	44.66	44.00	44.20	965500
2007-10-09	44.46	44.50	43.37	44.28	1185800
2007-10-10	44.34	44.43	43.60	43.74	1370700
2007-10-11	43.89	44.24	42.91	42.94	1694400
2007-10-12	42.90	43.31	41.91	42.12	1420700
2007-10-15	42.29	42.41	41.07	41.32	1662400
2007-10-16	41.26	41.35	40.55	40.90	1909813
2007-10-17	41.20	41.28	39.46	40.17	1900355
2007-10-18	40.07	41.15	39.55	40.59	1543100
2007-10-19	40.34	40.39	39.32	39.52	2950600
2007-10-22	39.39	40.02	39.10	39.67	1802100
2007-10-23	40.00	40.43	39.79	40.43	1263700
2007-10-24	40.29	40.31	38.81	39.55	1850300
2007-10-25	39.66	39.96	38.55	39.27	2401400
2007-10-26	39.62	40.06	38.93	39.32	1853100
2007-10-29	39.33	39.62	38.78	38.90	1693800
2007-10-30	39.38	40.09	38.59	39.87	1751256
2007-10-31	40.48	41.95	40.48	41.78	3285600
2007-11-01	40.88	42.19	40.09	40.20	3134300
2007-11-02	40.08	40.22	38.50	39.11	3402800
2007-11-05	38.54	39.01	38.05	38.54	2239244
2007-11-06	38.91	38.91	37.87	38.70	1573100
2007-11-07	37.91	38.50	37.66	37.73	2696120
2007-11-08	37.57	38.15	37.40	37.85	3316493
2007-11-09	37.53	38.43	37.08	37.82	2885498
2007-11-12	37.75	38.73	37.58	37.68	2334043
2007-11-13	37.90	39.45	37.90	39.35	2331403
2007-11-14	39.24	40.13	38.37	38.43	2713500
2007-11-15	38.43	38.56	37.82	38.11	3235700
2007-11-16	38.64	38.95	37.41	37.76	3219130
2007-11-19	37.65	37.69	36.28	36.48	2180150
2007-11-20	36.42	37.35	35.10	35.93	3088316
2007-11-21	35.51	36.17	35.12	35.83	2076900
2007-11-23	36.37	37.13	36.25	36.92	948200
2007-11-26	37.15	37.15	34.37	34.49	2844150
2007-11-27	33.79	34.82	33.79	34.74	3689553
2007-11-28	34.93	36.64	34.93	36.47	4493247
2007-11-29	36.25	36.74	35.46	36.29	2369542
2007-11-30	37.09	37.70	36.69	37.21	3791764
2007-12-03	37.20	37.40	36.54	37.22	2917900
2007-12-04	36.92	37.29	36.25	36.25	1961064
2007-12-05	36.51	37.87	36.51	37.76	1761001
2007-12-06	37.75	39.94	37.50	39.91	2566307
2007-12-07	40.00	40.89	39.60	40.05	2562198
2007-12-10	40.08	40.90	39.76	40.70	1856478
2007-12-11	40.68	41.07	37.62	37.79	2765763
2007-12-12	38.72	40.63	36.10	36.73	3815940
2007-12-13	36.48	36.81	35.22	35.97	3039068
2007-12-14	36.05	36.35	34.57	34.62	2266030
2007-12-17	34.40	34.81	34.01	34.24	2517300
2007-12-18	36.05	36.05	34.37	35.68	3768300
2007-12-19	36.01	36.91	35.64	36.86	3107630
2007-12-20	36.54	37.00	35.32	36.02	2715400
2007-12-21	37.10	37.11	36.50	36.98	3086644
2007-12-24	37.58	38.91	37.14	38.86	909571
2007-12-26	38.54	38.54	37.57	37.78	1841382
2007-12-27	38.08	38.08	36.43	36.61	1829696
2007-12-28	36.46	37.57	36.16	36.44	1511277
2007-12-31	36.18	37.13	36.08	36.47	2862346
2008-01-02	36.33	37.06	35.97	36.43	2685673
2008-01-03	36.16	36.73	34.72	34.89	2209400
2008-01-04	34.66	34.87	33.26	33.38	3262168
2008-01-07	33.65	34.10	32.66	33.88	2668335
2008-01-08	34.13	35.36	32.97	33.11	3260239
2008-01-09	32.77	33.66	31.48	33.54	3656149
2008-01-10	32.65	34.84	31.86	34.14	3848173
2008-01-11	34.00	34.51	32.91	33.64	3434601
2008-01-14	34.11	34.43	32.72	33.69	2335905
2008-01-15	33.17	33.33	32.28	32.78	3016375
2008-01-16	32.69	34.00	32.54	33.40	2764733
2008-01-17	33.36	34.02	32.92	33.05	3234557
2008-01-18	33.30	34.00	32.02	32.72	3420284
2008-01-22	31.07	34.39	31.07	34.02	4140934
2008-01-23	32.85	38.15	32.54	37.52	7953092
2008-01-24	37.56	37.70	36.57	37.45	3377007
2008-01-25	37.88	38.40	37.25	37.61	4168431
2008-01-28	37.66	37.83	36.67	37.74	4433476
2008-01-29	37.91	38.38	37.33	37.76	3369953
2008-01-30	37.72	38.50	36.55	36.58	4294641
2008-01-31	36.36	37.85	35.75	37.37	3633664
2008-02-01	37.50	39.00	37.10	38.75	4394659
2008-02-04	38.65	38.65	37.45	38.10	2618658
2008-02-05	37.53	38.27	36.22	36.51	3301243
2008-02-06	38.42	39.00	36.95	37.49	4524003
2008-02-07	37.40	38.78	36.92	38.57	3062851
2008-02-08	38.18	38.56	36.86	37.40	3129016
2008-02-11	37.43	37.53	36.43	36.57	1868715
2008-02-12	36.72	38.60	36.72	38.59	3090192
2008-02-13	38.83	39.22	38.03	38.85	2785194
2008-02-14	38.89	39.17	37.53	38.14	1905904
2008-02-15	38.13	38.60	37.75	38.60	2884473
2008-02-19	39.11	39.28	37.96	38.26	3156634
2008-02-20	38.10	39.94	38.01	39.88	4169861
2008-02-21	39.94	40.60	39.08	39.25	3623998
2008-02-22	39.40	40.09	38.67	40.09	2810023
2008-02-25	40.04