ERIE Historical Prices

Summary

Key Stock Metrics

333.80

(January 25, 2024)

52-Week Low

547.00

(September 25, 2024)

52-Week High

547.00

(September 25, 2024)

All-Time High

383.00

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-10-02	16.00	16.17	16.00	16.17	2400
1995-10-03	16.17	17.33	16.17	17.33	21300
1995-10-04	17.33	17.33	16.00	16.00	9600
1995-10-05	17.16	17.16	16.67	17.16	9900
1995-10-06	17.16	17.16	16.00	17.16	56706
1995-10-09	16.17	17.16	16.00	17.00	56106
1995-10-10	17.16	17.16	17.00	17.08	8400
1995-10-11	17.16	17.33	16.67	16.67	12000
1995-10-12	17.50	17.50	17.50	17.50	3900
1995-10-13	17.66	17.66	17.66	17.66	5100
1995-10-16	17.66	18.16	17.66	18.00	8100
1995-10-17	18.16	18.50	18.00	18.50	10800
1995-10-18	18.50	19.00	18.33	19.00	9600
1995-10-19	19.33	20.00	18.00	18.66	27903
1995-10-20	20.33	20.33	18.00	19.33	8100
1995-10-23	20.33	20.33	20.33	20.33	2700
1995-10-24	20.33	20.33	19.66	20.33	7200
1995-10-25	20.33	20.50	18.33	20.50	22800
1995-10-26	20.50	20.50	20.00	20.00	4500
1995-10-27	19.33	20.33	19.33	20.33	5100
1995-10-30	20.33	20.33	18.41	19.33	20700
1995-10-31	20.33	20.33	18.33	20.33	10800
1995-11-01	19.33	20.33	19.33	20.33	3300
1995-11-02	20.33	20.33	19.33	20.25	1500
1995-11-03	20.33	20.33	18.00	19.66	12000
1995-11-06	20.16	20.16	20.16	20.16	900
1995-11-07	20.16	20.16	20.16	20.16	900
1995-11-08	20.16	20.16	20.16	20.16	1500
1995-11-09	20.16	20.16	20.16	20.16	2100
1995-11-10	20.16	20.16	20.16	20.16	2100
1995-11-13	20.16	20.16	19.33	19.33	3600
1995-11-14	20.16	20.16	19.66	19.66	6000
1995-11-15	20.16	20.16	19.66	20.16	3600
1995-11-16	20.16	20.16	20.16	20.16	1200
1995-11-20	20.16	20.16	19.66	20.16	2700
1995-11-21	20.16	20.16	18.50	20.16	10800
1995-11-22	20.16	20.16	18.66	20.16	4200
1995-11-24	20.16	20.16	20.16	20.16	300
1995-11-27	20.16	20.16	20.16	20.16	900
1995-11-28	20.16	20.16	19.83	20.16	3000
1995-11-29	18.00	20.16	18.00	20.16	8100
1995-11-30	20.16	20.16	19.66	20.16	2400
1995-12-01	20.16	20.16	19.66	20.16	3900
1995-12-04	20.16	20.16	19.16	20.16	3300
1995-12-05	20.16	20.33	20.00	20.33	6300
1995-12-06	19.66	20.33	19.00	19.66	30003
1995-12-07	19.66	20.33	19.66	20.33	7200
1995-12-08	20.33	20.33	20.33	20.33	2400
1995-12-11	20.33	20.33	20.00	20.33	5700
1995-12-12	18.16	20.00	18.16	20.00	3300
1995-12-15	20.33	20.33	19.16	20.33	4200
1995-12-18	20.33	20.33	19.33	20.33	1200
1995-12-20	20.33	20.33	20.33	20.33	300
1995-12-21	20.16	20.33	19.66	20.33	15000
1995-12-22	20.33	20.33	20.00	20.33	3900
1995-12-26	19.50	20.33	19.50	20.33	58506
1995-12-27	20.33	20.33	19.66	20.33	5100
1995-12-28	20.33	20.33	19.58	19.91	43503
1995-12-29	19.00	20.33	19.00	20.33	2400
1996-01-02	19.33	19.91	19.33	19.33	24600
1996-01-03	20.66	20.66	20.66	20.66	300
1996-01-04	19.50	20.66	19.50	20.31	70206
1996-01-05	20.29	20.29	19.66	20.29	7200
1996-01-08	20.33	20.33	19.33	20.29	4500
1996-01-09	19.00	20.33	19.00	20.16	3000
1996-01-11	20.29	20.33	19.83	20.00	16200
1996-01-12	20.33	20.33	20.00	20.29	8400
1996-01-15	19.33	19.66	19.33	19.66	1800
1996-01-16	20.50	20.66	19.33	19.33	3000
1996-01-17	20.25	20.25	19.83	19.83	1200
1996-01-18	20.33	20.33	20.33	20.33	600
1996-01-23	20.33	20.33	19.33	19.33	1200
1996-01-24	20.50	20.50	19.83	20.25	10200
1996-01-25	20.00	20.66	19.33	20.25	6600
1996-01-26	20.66	20.66	19.66	20.25	18900
1996-01-29	21.00	21.00	19.83	19.83	3300
1996-01-30	21.00	21.00	19.66	19.66	900
1996-01-31	19.66	19.66	19.66	19.66	300
1996-02-01	20.83	20.83	20.83	20.83	300
1996-02-02	20.62	20.62	19.66	19.66	1200
1996-02-06	20.33	20.33	19.66	19.66	1800
1996-02-07	19.66	20.83	19.66	20.83	600
1996-02-09	19.66	20.58	19.66	20.58	900
1996-02-12	20.83	20.83	20.33	20.33	1500
1996-02-13	20.66	20.66	20.66	20.66	2400
1996-02-14	20.66	20.66	19.66	20.62	2400
1996-02-15	20.62	20.66	19.66	20.66	900
1996-02-16	20.62	20.62	19.66	20.58	7200
1996-02-20	19.50	20.66	19.50	20.41	18600
1996-02-22	20.46	20.46	20.46	20.46	900
1996-02-23	20.46	20.66	20.00	20.66	4800
1996-02-26	19.50	20.33	19.50	20.33	600
1996-02-27	20.33	20.41	20.08	20.08	5400
1996-02-28	20.66	20.66	20.00	20.00	6900
1996-02-29	20.83	20.83	19.66	20.00	6600
1996-03-04	19.83	19.83	19.83	19.83	900
1996-03-05	20.00	20.83	19.66	20.33	2400
1996-03-08	20.62	20.62	20.00	20.00	12000
1996-03-11	20.62	20.62	20.62	20.62	1500
1996-03-12	20.33	20.83	20.00	20.00	19500
1996-03-13	20.62	20.83	20.29	20.62	15900
1996-03-14	20.62	20.83	20.62	20.83	900
1996-03-15	20.00	20.00	20.00	20.00	600
1996-03-19	20.83	20.83	19.66	20.83	3300
1996-03-20	20.66	21.00	20.00	20.00	14400
1996-03-21	21.66	22.00	20.66	21.91	6900
1996-03-22	20.66	22.00	20.66	22.00	900
1996-03-25	22.00	22.16	20.83	21.33	6000
1996-03-26	21.00	22.00	21.00	21.25	7200
1996-03-27	22.16	22.16	21.00	21.00	900
1996-03-28	22.33	22.33	22.33	22.33	3300
1996-03-29	23.16	26.66	23.16	26.58	35403
1996-04-01	26.33	26.33	24.50	24.66	65106
1996-04-02	26.00	26.33	24.83	26.33	16500
1996-04-03	24.66	28.00	24.66	28.00	21600
1996-04-04	28.66	28.66	26.33	27.33	27603
1996-04-08	28.16	28.16	26.33	28.00	20400
1996-04-09	26.66	28.66	26.66	28.66	11700
1996-04-10	28.66	28.66	27.00	28.66	7500
1996-04-11	28.66	28.66	27.33	28.50	13500
1996-04-12	28.50	28.50	28.33	28.33	17700
1996-04-15	28.33	29.00	28.33	29.00	17100
1996-04-16	29.00	29.33	28.33	29.33	15300
1996-04-17	27.83	29.50	27.83	29.50	9900
1996-04-18	29.50	30.16	28.33	30.16	19500
1996-04-19	30.33	31.00	28.83	31.00	20400
1996-04-22	30.83	30.83	29.58	30.66	68706
1996-04-23	30.66	31.16	29.83	29.83	18600
1996-04-24	31.16	31.25	30.00	31.25	7500
1996-04-25	31.50	31.66	31.50	31.66	5100
1996-04-26	31.66	32.16	31.66	32.16	14400
1996-04-29	32.16	34.33	30.66	33.00	38103
1996-04-30	34.00	34.50	32.50	34.50	14700
1996-05-01	35.00	36.00	33.66	36.00	12000
1996-05-02	36.00	36.00	33.33	33.33	42003
1996-05-03	33.16	35.50	33.16	35.16	46503
1996-05-06	33.33	35.00	33.16	35.00	29403
1996-05-07	33.00	35.00	33.00	35.00	9300
1996-05-08	35.00	35.00	34.33	35.00	1800
1996-05-09	35.00	35.50	33.50	34.75	68106
1996-05-10	34.75	36.00	34.00	34.66	64506
1996-05-13	39.00	42.00	36.00	40.00	68100
1996-05-14	41.00	41.00	37.50	40.50	33600
1996-05-15	40.50	40.50	37.00	40.00	96100
1996-05-16	40.50	40.50	37.50	40.50	41800
1996-05-17	40.50	40.50	37.50	40.25	22500
1996-05-20	40.50	40.50	37.00	38.00	5900
1996-05-21	40.50	40.50	37.50	38.00	11100
1996-05-22	40.50	40.50	35.00	40.50	51700
1996-05-23	40.50	40.50	34.50	40.00	6200
1996-05-24	40.00	40.00	35.00	40.00	13300
1996-05-28	40.00	40.00	37.00	37.00	8200
1996-05-29	40.50	40.50	35.50	40.50	59100
1996-05-30	40.50	40.50	36.00	39.25	4000
1996-05-31	40.50	40.50	35.00	40.38	5100
1996-06-03	40.50	40.50	38.75	39.50	13400
1996-06-04	40.50	40.50	36.00	37.50	14800
1996-06-05	40.00	40.00	37.00	39.50	9400
1996-06-06	39.50	39.50	35.00	38.75	13400
1996-06-07	39.50	39.50	33.50	37.75	4200
1996-06-10	39.50	39.50	34.50	39.00	1900
1996-06-11	39.50	39.50	34.50	37.50	4100
1996-06-12	37.50	39.50	37.50	38.50	2400
1996-06-13	39.25	39.50	37.00	38.50	3500
1996-06-14	39.25	39.50	34.50	34.50	21100
1996-06-17	39.50	39.50	34.50	39.50	7000
1996-06-18	39.50	39.50	38.00	39.50	9100
1996-06-19	39.50	39.50	33.50	39.50	162600
1996-06-20	34.00	39.50	34.00	38.00	169100
1996-06-21	40.00	41.00	37.00	41.00	105900
1996-06-24	37.00	41.00	37.00	40.50	23400
1996-06-25	41.00	41.50	38.00	40.50	51400
1996-06-26	40.50	41.50	38.00	39.50	13700
1996-06-27	39.25	41.00	38.25	38.25	57900
1996-06-28	41.00	42.00	38.25	42.00	52400
1996-07-01	43.50	45.00	39.50	45.00	29900
1996-07-02	45.00	48.50	40.00	45.00	37600
1996-07-03	48.00	48.00	42.50	42.50	5400
1996-07-05	46.00	46.00	41.50	41.50	5100
1996-07-08	45.50	45.50	42.00	43.00	22100
1996-07-09	45.00	45.50	41.00	42.00	13100
1996-07-10	44.25	45.00	41.25	42.00	90100
1996-07-11	44.50	44.50	42.00	44.00	11900
1996-07-12	44.00	44.00	40.50	41.50	8200
1996-07-15	43.88	44.00	40.00	42.50	2500
1996-07-16	43.00	43.00	41.00	41.00	2300
1996-07-17	43.50	43.50	42.00	42.25	2500
1996-07-18	43.50	43.50	41.25	41.25	1600
1996-07-19	43.50	43.50	39.50	41.25	10200
1996-07-22	44.00	44.00	40.00	43.00	30800
1996-07-23	41.00	43.50	40.50	43.00	8300
1996-07-24	43.50	43.50	40.50	40.50	6500
1996-07-26	41.00	43.00	41.00	42.75	700
1996-07-29	39.50	43.00	39.50	42.50	4000
1996-07-30	41.00	41.00	41.00	41.00	100
1996-07-31	42.00	43.00	40.00	40.00	5300
1996-08-01	43.50	43.50	38.50	43.50	2100
1996-08-02	43.50	43.50	40.00	43.00	13100
1996-08-05	41.75	43.50	41.75	43.00	800
1996-08-06	43.50	43.50	43.50	43.50	800
1996-08-07	43.00	43.00	40.00	40.00	2100
1996-08-08	43.00	43.50	40.00	42.00	8600
1996-08-09	42.50	43.50	40.00	42.00	2500
1996-08-12	43.00	43.00	40.00	42.50	1800
1996-08-13	42.00	43.00	40.00	43.00	6100
1996-08-14	43.00	43.00	38.50	41.00	3200
1996-08-15	41.25	42.63	40.00	42.63	1000
1996-08-16	43.00	43.00	39.00	42.50	5200
1996-08-19	41.50	42.50	38.50	42.00	3300
1996-08-20	42.00	42.00	38.50	38.63	21200
1996-08-21	40.00	42.00	38.50	38.50	12200
1996-08-22	40.00	41.50	38.50	38.50	7000
1996-08-23	40.50	40.50	35.50	39.00	36800
1996-08-26	38.00	39.50	38.00	38.75	2800
1996-08-27	39.50	39.50	35.50	38.75	25400
1996-08-28	35.50	39.00	35.00	39.00	7200
1996-08-29	39.00	39.00	38.50	38.50	1600
1996-08-30	39.00	39.00	35.50	37.63	8700
1996-09-03	38.50	38.50	38.50	38.50	300
1996-09-04	38.50	38.50	34.50	38.00	1600
1996-09-05	38.00	38.00	34.50	34.50	14900
1996-09-06	37.50	38.00	37.50	38.00	300
1996-09-09	35.00	38.00	33.50	34.50	48200
1996-09-10	38.50	38.50	36.00	36.00	1400
1996-09-11	35.00	38.00	35.00	37.75	1100
1996-09-12	37.50	37.50	35.00	36.00	2500
1996-09-13	35.00	39.00	35.00	37.00	3200
1996-09-16	39.00	39.00	36.00	37.75	5800
1996-09-17	35.50	38.00	35.00	36.50	3100
1996-09-18	38.00	38.00	36.00	36.00	1600
1996-09-19	35.00	37.50	35.00	36.25	1600
1996-09-20	37.50	37.50	34.00	35.50	3500
1996-09-23	36.50	37.50	34.67	37.50	22400
1996-09-24	37.00	37.50	34.00	36.00	7500
1996-09-25	34.00	37.25	34.00	36.75	2500
1996-09-26	35.75	37.00	34.50	36.00	900
1996-09-27	36.50	38.25	35.00	38.25	2700
1996-09-30	38.00	38.00	33.50	36.50	3000
1996-10-01	36.50	37.00	34.50	35.00	4700
1996-10-02	35.00	36.75	35.00	35.00	800
1996-10-03	35.00	36.50	35.00	35.00	1800
1996-10-04	35.00	36.50	35.00	35.00	10300
1996-10-07	36.50	36.50	35.00	35.00	500
1996-10-08	35.00	37.00	35.00	36.00	15400
1996-10-09	36.50	36.50	34.75	36.50	1500
1996-10-10	36.50	36.50	35.63	35.63	900
1996-10-11	35.75	36.25	35.63	36.25	1200
1996-10-14	35.00	36.50	35.00	35.00	13100
1996-10-15	35.00	36.50	35.00	35.00	3200
1996-10-16	35.00	36.50	35.00	36.50	600
1996-10-17	35.00	36.50	35.00	36.50	3100
1996-10-18	36.50	36.50	35.00	35.00	1100
1996-10-21	35.00	36.50	35.00	36.50	12400
1996-10-22	35.00	36.00	35.00	36.00	3700
1996-10-23	35.00	36.50	35.00	36.50	300
1996-10-24	35.00	36.50	34.00	36.50	1900
1996-10-25	36.50	36.50	36.00	36.00	1900
1996-10-28	33.00	34.88	33.00	34.88	2000
1996-10-29	35.75	35.75	35.00	35.00	400
1996-10-30	35.00	35.00	31.50	32.50	5600
1996-10-31	30.50	35.50	30.50	35.50	47600
1996-11-01	32.50	34.88	31.00	33.00	6500
1996-11-04	31.00	35.00	30.50	31.25	6700
1996-11-05	34.50	34.50	30.50	32.75	2800
1996-11-06	30.00	33.50	27.00	31.00	20300
1996-11-07	28.00	32.00	28.00	31.75	7500
1996-11-08	32.00	32.00	29.25	31.50	5700
1996-11-11	32.00	32.50	29.63	30.50	4300
1996-11-12	32.00	32.00	29.50	30.00	8800
1996-11-13	31.50	31.50	29.50	31.50	1900
1996-11-14	31.50	31.50	30.00	30.00	1100
1996-11-15	29.50	32.00	29.50	30.00	1700
1996-11-18	29.25	31.00	29.25	31.00	8200
1996-11-19	31.00	31.00	29.00	29.00	7500
1996-11-20	31.00	31.00	28.50	30.00	12600
1996-11-21	28.50	31.00	28.50	30.00	2200
1996-11-22	31.00	31.00	29.75	31.00	900
1996-11-25	30.00	30.00	28.50	28.50	1400
1996-11-26	31.00	31.00	30.00	30.75	1400
1996-11-27	30.00	31.00	28.00	28.00	1100
1996-11-29	31.00	31.00	31.00	31.00	300
1996-12-02	27.00	30.00	27.00	30.00	300
1996-12-03	31.00	31.00	29.00	29.00	1200
1996-12-04	28.75	31.00	27.00	31.00	7300
1996-12-05	30.00	31.00	27.00	29.50	6600
1996-12-06	31.00	31.00	27.50	28.00	11400
1996-12-09	30.00	30.00	26.50	29.00	6600
1996-12-10	29.50	29.50	25.50	27.50	28700
1996-12-11	28.00	29.00	27.00	27.25	3900
1996-12-12	28.00	29.50	26.50	26.50	5600
1996-12-13	25.50	29.50	25.00	27.25	4700
1996-12-16	30.50	31.00	26.00	31.00	500
1996-12-17	26.50	28.00	26.50	28.00	4500
1996-12-18	27.50	31.00	27.50	31.00	1700
1996-12-19	27.50	30.50	26.50	30.50	2600
1996-12-20	30.50	30.50	26.50	30.50	2000
1996-12-23	30.50	31.00	28.00	29.25	900
1996-12-24	30.75	31.50	30.00	31.50	1900
1996-12-26	31.25	31.50	27.50	30.00	5900
1996-12-27	27.09	30.00	26.50	28.00	1300
1996-12-30	27.00	31.00	27.00	28.25	2000
1996-12-31	27.00	31.00	27.00	31.00	900
1997-01-02	27.50	30.00	26.50	30.00	10900
1997-01-03	30.00	30.00	27.00	29.25	4200
1997-01-06	26.75	30.50	26.00	28.50	20900
1997-01-07	27.00	28.25	26.25	28.25	7000
1997-01-08	28.50	28.50	26.25	28.06	9900
1997-01-09	27.13	29.00	26.50	27.00	4300
1997-01-10	26.25	28.50	26.25	26.25	1900
1997-01-13	28.50	28.50	26.25	28.00	7100
1997-01-14	28.00	31.00	26.25	31.00	9600
1997-01-15	31.00	31.00	27.00	27.50	4500
1997-01-16	27.75	28.25	26.50	27.00	3000
1997-01-17	27.00	27.75	26.88	27.00	75300
1997-01-20	27.75	27.75	26.50	27.00	5700
1997-01-21	27.75	27.75	26.50	27.75	7100
1997-01-22	27.75	27.75	26.75	27.00	6300
1997-01-23	27.13	30.00	27.13	27.13	1600
1997-01-24	30.50	30.50	27.00	29.25	3100
1997-01-27	30.50	30.50	27.00	30.00	3800
1997-01-28	29.88	30.50	27.50	28.00	3300
1997-01-29	30.00	30.00	27.50	28.50	43100
1997-01-30	28.00	30.00	27.25	27.50	24700
1997-01-31	30.00	32.25	28.00	32.25	79400
1997-02-03	31.00	33.50	28.00	33.38	59200
1997-02-04	31.50	34.25	31.00	34.25	9600
1997-02-05	30.75	32.50	30.75	32.25	2600
1997-02-06	32.50	34.50	31.00	34.50	13600
1997-02-07	31.50	31.50	31.50	31.50	2900
1997-02-10	33.00	33.75	32.38	32.38	700
1997-02-11	33.75	33.75	33.50	33.50	400
1997-02-12	33.50	35.00	31.75	33.75	4900
1997-02-13	32.50	32.50	30.75	30.75	700
1997-02-14	30.75	30.75	30.75	30.75	200
1997-02-18	32.25	33.00	30.75	30.75	1900
1997-02-19	33.00	33.50	31.25	32.00	4600
1997-02-20	31.00	33.50	31.00	32.00	4400
1997-02-21	31.88	33.00	30.25	31.00	5600
1997-02-24	30.25	32.50	30.25	32.50	4000
1997-02-25	32.50	32.63	30.63	31.25	5400
1997-02-26	33.00	33.00	30.50	31.75	19500
1997-02-27	30.50	33.75	30.50	32.00	1700
1997-02-28	31.00	31.00	31.00	31.00	200
1997-03-03	30.50	32.00	30.50	30.50	400
1997-03-04	31.88	32.50	30.75	30.75	5800
1997-03-05	30.75	30.88	30.50	30.50	8300
1997-03-06	31.50	31.50	30.75	30.88	5000
1997-03-07	31.50	31.50	31.00	31.00	1700
1997-03-10	30.75	31.50	30.75	31.50	1600
1997-03-11	31.50	32.50	30.50	30.50	7600
1997-03-12	31.50	31.50	30.50	30.50	200
1997-03-13	32.38	32.50	30.50	32.50	5300
1997-03-14	30.50	32.38	30.50	32.38	1300
1997-03-17	30.50	30.63	30.50	30.63	12700
1997-03-18	31.38	34.00	30.50	31.38	3500
1997-03-19	30.58	31.75	30.50	31.75	35100
1997-03-20	31.50	32.00	30.63	30.75	48500
1997-03-24	30.63	30.63	30.63	30.63	900
1997-03-25	30.88	31.75	30.25	30.25	1900
1997-03-26	30.25	30.25	30.25	30.25	1100
1997-03-27	30.00	30.00	30.00	30.00	1400
1997-03-31	28.50	30.50	28.50	29.00	2700
1997-04-01	28.50	30.25	28.50	29.00	700
1997-04-02	30.00	30.00	30.00	30.00	600
1997-04-03	28.50	28.88	28.00	28.00	1200
1997-04-04	27.50	30.00	27.50	28.50	5800
1997-04-07	29.88	30.00	28.50	30.00	5700
1997-04-08	29.00	30.00	28.50	28.50	4000
1997-04-09	30.00	30.00	28.00	28.13	3200
1997-04-10	29.88	29.88	29.88	29.88	300
1997-04-11	29.00	29.00	26.50	29.00	4500
1997-04-14	28.50	28.50	26.50	27.00	6500
1997-04-15	28.50	29.00	26.50	28.00	3000
1997-04-16	29.25	29.25	27.25	28.50	4000
1997-04-17	27.50	29.00	27.50	28.50	1000
1997-04-18	29.00	30.00	28.00	29.00	1400
1997-04-21	28.00	30.00	28.00	29.88	8800
1997-04-22	29.88	30.00	28.25	28.25	10800
1997-04-23	29.50	29.88	28.00	28.25	8700
1997-04-24	28.50	30.00	28.50	28.50	6100
1997-04-25	29.50	29.50	28.00	28.25	6400
1997-04-28	29.50	29.75	28.88	29.25	4500
1997-04-29	29.50	29.50	28.00	29.00	4000
1997-04-30	28.00	29.50	28.00	29.50	1300
1997-05-01	28.00	29.50	28.00	29.25	1700
1997-05-02	29.00	29.50	28.25	28.50	140500
1997-05-05	29.50	29.50	28.25	28.50	1700
1997-05-06	29.50	29.50	29.00	29.00	1900
1997-05-07	27.75	29.50	27.75	29.50	600
1997-05-08	28.00	29.00	28.00	29.00	200
1997-05-09	27.75	29.00	27.75	28.50	2100
1997-05-12	28.50	28.50	27.25	27.25	2000
1997-05-13	29.25	29.50	28.00	28.75	13100
1997-05-14	28.00	29.25	28.00	29.00	4300
1997-05-15	29.25	29.25	28.00	28.63	6200
1997-05-16	27.75	29.25	27.63	28.75	14300
1997-05-19	28.00	29.75	28.00	28.88	3000
1997-05-20	28.38	29.50	28.00	29.50	1800
1997-05-21	29.25	29.50	29.00	29.50	1100
1997-05-22	27.75	29.00	27.75	28.00	2000
1997-05-23	28.00	29.50	28.00	29.50	3500
1997-05-27	28.50	29.88	28.50	29.75	11800
1997-05-28	29.25	29.75	29.00	29.75	14200
1997-05-29	29.50	29.75	29.00	29.50	41900
1997-05-30	28.00	29.50	28.00	29.00	3600
1997-06-02	28.25	29.00	28.00	29.00	1200
1997-06-03	28.88	28.88	28.00	28.00	15100
1997-06-04	28.00	29.50	28.00	28.00	3400
1997-06-05	28.00	29.25	28.00	28.00	8200
1997-06-06	28.25	29.00	28.25	29.00	5000
1997-06-09	28.63	29.50	28.63	29.50	400
1997-06-10	28.25	28.88	28.25	28.88	2600
1997-06-11	29.50	29.50	28.25	28.25	1600
1997-06-13	28.88	28.88	28.25	28.88	15700
1997-06-16	28.50	28.88	28.50	28.50	4800
1997-06-17	28.50	29.13	28.50	29.00	21700
1997-06-18	28.50	29.00	28.50	29.00	7200
1997-06-19	28.75	30.00	28.75	29.13	39000
1997-06-20	29.00	30.13	29.00	29.63	10800
1997-06-23	29.25	30.50	29.25	29.88	22100
1997-06-24	29.50	30.50	29.25	29.25	9900
1997-06-25	30.50	30.50	29.63	30.25	10000
1997-06-26	29.25	30.50	29.25	30.25	13700
1997-06-27	30.50	30.50	29.25	30.25	3200
1997-06-30	30.25	39.25	30.00	39.25	227900
1997-07-01	38.50	38.50	33.25	34.63	97200
1997-07-02	33.00	36.50	33.00	36.00	51900
1997-07-03	35.00	39.00	35.00	37.00	42800
1997-07-07	38.50	38.50	35.00	37.75	21300
1997-07-08	36.50	38.13	36.00	37.25	38500
1997-07-09	37.00	38.25	37.00	37.75	23200
1997-07-10	37.25	38.50	37.25	38.00	24600
1997-07-11	37.25	38.50	36.50	37.63	9800
1997-07-14	37.50	39.00	37.50	39.00	13200
1997-07-15	38.00	39.50	36.50	39.00	100500
1997-07-16	39.00	40.00	37.00	39.00	11500
1997-07-17	38.00	39.00	38.00	38.50	8100
1997-07-18	40.00	40.00	37.75	38.38	8900
1997-07-21	38.50	38.50	37.75	37.75	1700
1997-07-22	37.50	39.50	37.50	38.38	1900
1997-07-23	38.50	38.50	37.25	37.50	1700
1997-07-24	38.50	38.50	36.75	36.75	1200
1997-07-25	37.50	37.50	36.00	36.00	3900
1997-07-28	36.50	37.50	36.50	36.50	1300
1997-07-29	35.75	35.88	35.00	35.50	2100
1997-07-30	35.00	35.25	33.25	33.50	9000
1997-07-31	35.25	35.25	33.25	33.75	9800
1997-08-01	35.25	35.25	35.25	35.25	400
1997-08-04	33.50	33.69	33.25	33.50	5900
1997-08-05	33.50	35.25	33.50	35.25	6500
1997-08-06	34.50	35.00	34.50	34.75	6600
1997-08-07	35.25	35.25	34.50	34.50	5000
1997-08-08	34.75	34.75	34.75	34.75	200
1997-08-11	34.00	34.25	33.50	34.00	43800
1997-08-12	34.25	35.00	33.50	33.50	46900
1997-08-13	34.50	34.50	34.50	34.50	100
1997-08-14	34.50	34.50	33.50	34.00	7700
1997-08-15	34.50	34.50	33.25	33.25	4200
1997-08-18	33.25	33.25	33.25	33.25	100
1997-08-19	33.00	34.50	33.00	34.50	1800
1997-08-20	33.00	34.00	33.00	33.75	1900
1997-08-21	32.50	33.50	32.50	33.50	2400
1997-08-22	32.25	33.00	30.75	32.00	9900
1997-08-25	32.00	32.75	31.88	32.50	5100
1997-08-26	32.50	32.50	31.25	31.25	2200
1997-08-27	31.25	31.25	31.25	31.25	500
1997-08-28	31.25	32.50	31.25	32.50	600
1997-08-29	32.75	32.75	31.88	32.50	3100
1997-09-02	31.25	32.50	31.00	32.00	61500
1997-09-03	32.50	32.50	31.00	32.00	2300
1997-09-04	32.50	32.50	31.00	32.50	59800
1997-09-05	32.00	33.00	31.50	33.00	4900
1997-09-08	33.00	33.75	32.25	33.75	13000
1997-09-09	34.00	34.13	32.75	34.13	7800
1997-09-10	33.50	35.00	33.25	35.00	18200
1997-09-11	34.50	34.63	34.00	34.25	7500
1997-09-12	34.13	34.75	34.00	34.00	4500
1997-09-15	34.38	34.38	34.00	34.00	10300
1997-09-16	34.00	34.75	34.00	34.75	900
1997-09-17	34.00	34.56	33.75	33.75	32400
1997-09-18	33.75	34.75	33.75	34.75	3100
1997-09-19	34.25	34.25	33.75	34.25	21000
1997-09-22	33.75	34.25	33.75	33.75	3100
1997-09-23	33.75	33.75	33.00	33.00	5900
1997-09-24	33.75	33.75	32.75	32.75	3700
1997-09-25	32.75	32.75	31.50	31.50	1700
1997-09-26	33.00	33.00	30.50	30.50	11200
1997-09-29	30.75	31.75	30.50	31.75	18700
1997-09-30	31.00	32.50	31.00	32.50	4900
1997-10-01	31.50	34.25	31.00	33.75	16600
1997-10-02	33.75	34.50	33.75	33.75	1800
1997-10-03	33.75	33.75	33.75	33.75	1800
1997-10-06	33.75	33.75	33.25	33.25	2300
1997-10-07	33.00	33.75	33.00	33.00	11900
1997-10-08	33.00	33.00	33.00	33.00	34100
1997-10-09	33.25	33.25	32.88	33.00	24300
1997-10-10	33.25	33.25	32.50	33.25	3000
1997-10-13	33.00	33.25	30.38	30.38	10300
1997-10-14	31.00	32.50	31.00	32.00	5200
1997-10-15	31.50	33.25	31.50	32.75	4700
1997-10-16	32.50	32.75	32.50	32.50	2700
1997-10-17	32.50	32.50	31.50	31.50	400
1997-10-20	32.00	33.00	32.00	33.00	5700
1997-10-21	33.00	33.25	31.50	32.88	7400
1997-10-22	31.50	31.50	31.50	31.50	2300
1997-10-23	31.50	31.50	31.50	31.50	500
1997-10-24	31.75	32.50	31.00	31.06	10300
1997-10-27	31.00	31.00	30.50	30.50	5300
1997-10-28	30.50	31.50	30.50	31.50	2200
1997-10-29	30.50	31.50	30.50	30.50	3200
1997-10-30	31.50	31.50	31.50	31.50	100
1997-10-31	31.50	31.50	29.50	30.50	3800
1997-11-03	31.00	31.25	29.94	29.94	12100
1997-11-04	29.94	31.00	29.94	29.94	800
1997-11-05	29.94	30.88	29.75	30.25	2200
1997-11-06	30.00	31.00	29.75	30.25	8400
1997-11-07	29.75	30.75	29.50	29.75	5600
1997-11-10	29.75	29.75	29.50	29.75	3700
1997-11-11	29.63	30.75	29.63	30.75	5300
1997-11-12	29.25	30.75	29.00	30.75	8800
1997-11-13	29.63	30.50	29.63	29.63	9300
1997-11-14	30.50	30.50	30.00	30.00	3900
1997-11-17	30.00	30.88	29.75	30.00	4100
1997-11-18	29.44	29.75	29.25	29.25	21100
1997-11-19	29.00	30.00	29.00	30.00	10800
1997-11-20	29.00	29.25	29.00	29.25	1600
1997-11-21	29.00	29.63	29.00	29.63	9800
1997-11-24	29.00	29.50	28.88	28.88	28300
1997-11-25	28.50	29.25	28.13	28.75	6400
1997-11-26	28.88	29.25	28.75	29.25	13600
1997-11-28	28.75	29.25	28.75	29.25	2200
1997-12-01	28.88	28.94	28.63	28.94	5100
1997-12-02	29.00	29.25	28.75	29.25	25200
1997-12-03	29.25	29.25	28.63	29.25	3100
1997-12-04	29.25	29.25	28.50	29.25	37300
1997-12-05	28.50	29.25	28.50	29.25	4700
1997-12-08	29.00	29.06	28.75	28.75	7800
1997-12-09	29.00	29.25	28.75	29.00	3400
1997-12-10	29.00	29.25	28.50	29.25	4200
1997-12-11	28.88	29.00	28.88	29.00	3100
1997-12-12	28.50	29.00	28.50	29.00	900
1997-12-15	28.50	29.00	28.38	28.38	3200
1997-12-16	28.75	29.13	28.38	29.13	7700
1997-12-17	28.50	29.75	28.50	29.25	38300
1997-12-18	29.50	30.25	29.50	29.50	15200
1997-12-19	29.50	30.50	29.50	29.50	2700
1997-12-22	29.50	30.00	29.50	29.50	12400
1997-12-23	29.00	29.25	28.50	28.50	16800
1997-12-24	28.50	29.00	28.50	28.75	13000
1997-12-26	28.75	29.25	28.50	28.50	3000
1997-12-29	29.63	29.63	28.63	29.50	9400
1997-12-30	29.00	30.50	28.75	29.88	18500
1997-12-31	29.75	30.50	29.50	29.50	20100
1998-01-02	29.50	30.25	29.00	29.75	11300
1998-01-05	29.50	29.50	28.38	28.63	38200
1998-01-06	28.56	29.50	28.50	28.75	17800
1998-01-07	28.75	30.00	28.75	29.13	8500
1998-01-08	29.00	30.00	29.00	29.75	15500
1998-01-09	30.25	30.25	29.25	29.25	10000
1998-01-12	29.50	29.50	28.00	28.00	9600
1998-01-13	29.25	29.25	27.88	28.75	29400
1998-01-14	28.25	28.56	28.25	28.38	36600
1998-01-15	28.38	28.75	28.38	28.75	8800
1998-01-16	28.25	29.25	28.25	29.25	11400
1998-01-20	28.50	29.75	28.50	29.75	12200
1998-01-21	29.75	29.75	28.00	28.00	7000
1998-01-22	28.13	28.88	26.50	26.50	13700
1998-01-23	27.56	28.88	27.56	28.88	4100
1998-01-26	28.25	29.00	28.06	28.50	11500
1998-01-27	29.00	29.00	27.75	28.25	4500
1998-01-28	28.00	28.75	28.00	28.75	2100
1998-01-29	28.75	29.00	28.25	28.25	5900
1998-01-30	28.50	28.63	28.25	28.25	9700
1998-02-02	28.50	28.63	28.25	28.38	10700
1998-02-03	29.00	29.25	28.38	28.38	23900
1998-02-04	28.38	29.25	28.13	29.00	11100
1998-02-05	28.31	29.00	28.31	28.38	16000
1998-02-06	28.38	29.00	28.38	28.63	48100
1998-02-09	28.50	28.63	28.38	28.38	3400
1998-02-10	28.50	28.50	28.50	28.50	700
1998-02-11	28.75	29.25	28.44	29.00	22500
1998-02-12	28.75	29.25	28.75	29.00	7800
1998-02-13	29.13	29.13	27.50	28.63	25900
1998-02-17	27.75	29.25	27.75	29.00	13400
1998-02-18	29.00	30.25	29.00	30.25	29100
1998-02-19	30.00	30.00	28.63	28.63	14100
1998-02-20	28.75	30.00	28.75	28.88	23300
1998-02-23	28.56	29.50	28.56	29.25	13500
1998-02-24	29.00	29.38	28.31	29.38	8300
1998-02-25	29.38	29.38	29.00	29.25	900
1998-02-26	29.00	29.63	29.00	29.00	3200
1998-02-27	29.00	30.00	29.00	29.63	7100
1998-03-02	29.13	29.75	29.13	29.38	57200
1998-03-03	30.00	30.00	29.44	29.44	11400
1998-03-04	29.75	30.00	29.50	29.88	23200
1998-03-05	29.00	29.50	29.00	29.50	2300
1998-03-06	29.75	30.00	29.06	30.00	68100
1998-03-09	29.88	30.00	29.63	29.88	11100
1998-03-10	29.56	30.00	29.50	30.00	17900
1998-03-11	29.50	30.13	29.50	30.13	8200
1998-03-12	29.50	30.00	29.50	30.00	12200
1998-03-13	30.13	30.13	29.50	29.75	34000
1998-03-16	30.13	30.13	30.13	30.13	2500
1998-03-17	30.13	30.13	29.56	30.00	33600
1998-03-18	30.00	30.00	29.75	29.88	24500
1998-03-19	29.75	30.00	29.75	29.75	2200
1998-03-20	29.75	30.00	29.75	29.75	4900
1998-03-23	29.75	30.00	29.75	29.88	33900
1998-03-24	29.75	30.00	29.75	29.75	6400
1998-03-25	29.75	30.75	29.38	30.50	62200
1998-03-26	30.94	32.75	30.94	31.00	46000
1998-03-27	31.50	31.63	30.50	30.50	5500
1998-03-30	31.25	31.25	30.50	31.00	13700
1998-03-31	31.75	31.75	30.50	31.50	21800
1998-04-01	31.25	31.25	31.00	31.06	5400
1998-04-02	30.88	31.00	30.56	30.56	4000
1998-04-03	30.56	32.00	30.56	32.00	26400
1998-04-06	32.25	32.50	31.75	32.13	7400
1998-04-07	31.25	32.50	31.25	31.25	10600
1998-04-08	31.25	31.75	31.25	31.25	11200
1998-04-09	31.00	31.50	30.25	30.25	16100
1998-04-13	31.25	31.25	30.25	30.25	6300
1998-04-14	30.63	30.88	29.75	29.88	17900
1998-04-15	29.50	30.25	29.50	29.50	4100
1998-04-16	29.50	30.25	29.00	29.25	90600
1998-04-17	29.25	30.00	29.25	29.63	3500
1998-04-20	30.00	30.25	29.75	30.25	6600
1998-04-21	29.38	30.50	29.38	30.50	15300
1998-04-22	29.38	31.50	29.38	30.88	10500
1998-04-23	30.88	32.25	30.00	32.25	32900
1998-04-24	31.25	34.00	31.25	33.38	44900
1998-04-27	33.00	33.75	32.00	32.00	17100
1998-04-28	31.63	33.00	31.63	32.25	10500
1998-04-29	32.50	32.50	31.63	32.25	10200
1998-04-30	32.38	32.38	31.75	31.75	41900
1998-05-01	32.00	32.25	32.00	32.00	12400
1998-05-04	32.25	32.25	31.75	31.75	27000
1998-05-05	31.50	32.50	31.50	32.50	18900
1998-05-06	31.50	32.25	31.50	32.25	9100
1998-05-07	32.25	32.25	31.25	31.25	6600
1998-05-08	31.00	31.75	31.00	31.00	24200
1998-05-11	31.00	31.50	31.00	31.50	2100
1998-05-12	31.50	31.75	31.00	31.06	4900
1998-05-13	31.06	31.75	31.06	31.50	2700
1998-05-14	31.75	31.75	31.00	31.06	17100
1998-05-15	31.00	31.25	31.00	31.00	3900
1998-05-18	31.00	31.06	31.00	31.00	5400
1998-05-19	30.75	31.75	30.75	31.25	4400
1998-05-20	31.75	31.75	31.00	31.00	6800
1998-05-21	31.00	31.00	30.00	30.00	17000
1998-05-22	31.00	31.00	29.50	29.50	10600
1998-05-26	29.75	30.50	29.25	29.75	13200
1998-05-27	30.50	30.50	28.25	28.25	17900
1998-05-28	29.50	29.50	28.50	28.63	9200
1998-05-29	29.88	29.88	28.50	28.50	3200
1998-06-01	28.50	29.88	28.50	29.88	24400
1998-06-02	30.00	30.00	28.81	29.88	4600
1998-06-03	29.88	31.38	29.25	31.38	33200
1998-06-04	30.31	30.31	30.25	30.25	1800
1998-06-05	30.25	30.50	30.25	30.50	1500
1998-06-08	30.25	31.25	29.38	30.50	30100
1998-06-09	29.50	29.56	29.50	29.50	500
1998-06-10	30.00	30.75	29.38	30.50	20100
1998-06-11	30.50	30.50	29.75	30.00	3100
1998-06-12	30.00	31.00	30.00	30.50	12700
1998-06-15	29.25	29.88	29.25	29.88	5500
1998-06-16	29.88	30.38	29.88	30.19	29500
1998-06-17	30.38	30.38	29.88	30.13	22700
1998-06-18	29.75	29.88	29.75	29.88	2100
1998-06-22	29.25	30.00	29.25	29.38	1100
1998-06-23	29.25	30.00	29.25	29.75	12400
1998-06-24	29.50	29.75	29.25	29.75	13700
1998-06-25	29.50	29.75	29.13	29.19	22400
1998-06-26	29.13	29.75	29.13	29.13	15300
1998-06-29	29.63	29.63	29.13	29.13	1500
1998-06-30	29.13	30.00	28.25	28.88	88700
1998-07-01	29.25	29.25	28.25	28.75	13500
1998-07-02	28.50	29.75	28.38	29.00	12900
1998-07-06	29.00	29.50	28.50	28.50	15900
1998-07-07	28.50	30.00	28.50	29.75	27100
1998-07-08	29.50	30.00	29.25	29.69	14400
1998-07-09	29.25	30.00	29.25	29.75	9800
1998-07-10	30.25	31.38	30.00	31.25	33000
1998-07-13	30.50	31.75	30.13	30.13	18900
1998-07-14	30.00	30.25	29.75	29.75	9100
1998-07-15	30.75	30.75	29.75	30.00	18700
1998-07-16	30.00	30.50	29.75	29.75	19800
1998-07-17	30.50	31.63	30.00	31.63	28300
1998-07-20	31.00	32.00	30.88	30.88	10400
1998-07-21	30.38	32.94	30.38	31.31	58100
1998-07-22	31.13	32.25	31.13	31.50	6300
1998-07-23	32.25	32.25	31.25	31.63	17300
1998-07-24	31.50	32.13	30.50	30.50	20500
1998-07-27	30.50	30.50	30.50	30.50	200
1998-07-28	30.13	30.31	30.00	30.00	1700
1998-07-29	30.00	30.25	29.50	30.25	7900
1998-07-30	29.63	30.63	29.63	29.88	5000
1998-07-31	30.13	30.38	29.75	30.38	6500
1998-08-03	29.69	30.25	29.69	29.69	9500
1998-08-04	30.63	30.63	29.25	29.63	3900
1998-08-05	30.25	30.63	30.00	30.25	34100
1998-08-06	31.00	31.00	30.25	30.50	16500
1998-08-07	30.25	31.00	30.25	30.50	8000
1998-08-10	30.25	31.25	30.25	31.25	10100
1998-08-11	30.00	30.50	29.50	30.25	22700
1998-08-12	31.25	31.25	30.25	30.75	5300
1998-08-13	30.75	30.75	30.25	30.25	7100
1998-08-14	30.25	31.25	30.25	30.31	7700
1998-08-17	30.25	30.50	30.00	30.50	12400
1998-08-18	30.00	30.00	30.00	30.00	3200
1998-08-19	29.75	30.00	29.75	30.00	12300
1998-08-20	30.00	30.00	30.00	30.00	4600
1998-08-21	29.00	29.75	29.00	29.00	1900
1998-08-24	29.00	29.00	28.63	28.63	3800
1998-08-25	28.75	28.75	28.69	28.75	800
1998-08-26	29.00	29.00	28.69	28.81	5400
1998-08-27	28.50	28.63	28.13	28.50	14100
1998-08-28	28.50	28.75	28.13	28.75	10200
1998-08-31	28.13	28.13	26.25	26.25	12000
1998-09-01	25.88	28.38	25.88	27.50	10300
1998-09-02	26.38	26.88	26.00	26.13	9300
1998-09-03	26.00	26.75	25.50	26.00	12500
1998-09-04	26.75	26.75	25.75	25.75	5400
1998-09-08	26.00	27.00	26.00	26.00	11300
1998-09-09	26.75	27.00	26.00	26.50	5500
1998-09-10	26.00	26.50	25.75	26.00	7400
1998-09-11	26.50	27.00	25.75	26.50	10700
1998-09-14	26.50	27.50	26.38	27.06	8700
1998-09-15	26.38	26.38	26.38	26.38	11400
1998-09-16	26.38	27.75	26.38	26.38	9300
1998-09-17	27.75	27.75	26.38	26.38	5900
1998-09-18	27.25	28.00	27.00	27.44	8900
1998-09-21	27.31	27.50	27.25	27.25	4600
1998-09-22	27.38	27.94	27.25	27.25	34900
1998-09-23	27.25	27.63	27.25	27.63	600
1998-09-24	27.50	28.50	27.25	27.25	2000
1998-09-25	27.88	28.50	27.25	28.50	4900
1998-09-28	27.31	27.88	27.25	27.25	6000
1998-09-29	28.00	28.00	27.25	27.25	2100
1998-09-30	27.00	27.75	27.00	27.25	6400
1998-10-01	27.00	27.75	27.00	27.06	28100
1998-10-02	26.88	27.25	26.88	27.25	10800
1998-10-05	26.88	27.75	26.81	27.50	38200
1998-10-06	27.00	27.00	26.50	26.50	5500
1998-10-07	26.25	26.75	26.06	26.75	5100
1998-10-08	25.00	26.31	20.50	22.75	54900
1998-10-09	24.50	25.38	24.00	25.00	2500
1998-10-12	23.69	25.38	23.69	25.38	700
1998-10-13	24.75	25.63	23.50	25.00	2100
1998-10-14	25.00	26.50	25.00	26.50	32800
1998-10-15	25.75	27.25	25.13	25.13	20100
1998-10-16	25.63	26.00	24.88	24.88	5200
1998-10-19	24.88	26.38	24.88	26.38	10000
1998-10-20	26.00	27.00	25.63	26.38	9100
1998-10-21	25.38	26.50	25.38	26.00	3600
1998-10-22	25.38	26.50	25.25	25.50	2800
1998-10-23	25.25	25.75	25.25	25.75	1600
1998-10-26	25.00	25.50	24.88	25.25	8700
1998-10-27	24.75	25.75	24.75	25.00	7900
1998-10-28	24.75	25.00	24.63	25.00	32200
1998-10-29	25.38	25.75	25.00	25.00	9000
1998-10-30	25.75	25.75	24.75	25.75	85900
1998-11-02	25.50	25.53	25.25	25.53	6200
1998-11-03	25.50	25.50	24.75	24.81	2000
1998-11-04	25.00	26.00	25.00	26.00	4600
1998-11-05	25.50	25.50	25.00	25.00	7600
1998-11-06	26.50	27.25	26.00	26.75	6900
1998-11-09	26.56	27.00	26.00	26.63	25100
1998-11-10	26.13	27.00	26.06	26.75	19700
1998-11-11	26.13	26.88	26.13	26.56	13800
1998-11-12	26.94	26.94	26.00	26.75	13400
1998-11-13	26.50	26.66	26.44	26.56	17200
1998-11-16	26.13	26.88	26.13	26.44	25400
1998-11-17	26.88	26.88	26.25	26.38	19500
1998-11-18	26.25	26.56	26.00	26.13	16000
1998-11-19	26.00	26.50	26.00	26.38	17400
1998-11-20	26.38	26.38	25.88	26.25	20500
1998-11-23	26.00	26.75	25.56	26.50	22200
1998-11-24	26.75	27.00	26.00	26.50	5000
1998-11-25	26.63	27.00	26.00	26.00	5100
1998-11-27	26.00	26.50	26.00	26.25	1200
1998-11-30	26.00	26.50	25.75	26.50	38500
1998-12-01	25.88	26.50	25.88	26.13	36900
1998-12-02	26.00	26.50	26.00	26.50	34200
1998-12-03	26.00	26.63	26.00	26.63	67400
1998-12-04	26.25	26.88	26.25	26.75	28300
1998-12-07	26.88	27.00	26.38	26.88	58900
1998-12-08	26.69	27.00	26.38	26.88	34700
1998-12-09	26.63	27.50	26.63	27.25	1000
1998-12-10	27.25	27.25	26.69	26.81	22500
1998-12-11	26.75	27.00	26.63	26.75	9200
1998-12-14	27.00	27.00	26.38	26.38	8000
1998-12-15	26.00	26.56	26.00	26.50	18800
1998-12-16	26.25	26.75	26.25	26.50	7000
1998-12-17	26.25	27.63	26.25	27.50	44500
1998-12-18	27.31	27.50	27.00	27.19	18700
1998-12-21	27.00	27.50	27.00	27.00	2500
1998-12-22	27.38	28.00	27.25	27.25	5700
1998-12-23	28.00	28.00	27.50	28.00	14400
1998-12-24	27.75	28.25	27.75	28.00	15000
1998-12-28	28.50	28.50	28.00	28.50	9600
1998-12-29	28.25	29.00	28.25	28.75	45600
1998-12-30	29.50	29.50	28.50	29.50	42200
1998-12-31	29.88	31.25	29.50	31.25	49600
1999-01-04	30.75	32.75	30.75	32.63	67700
1999-01-05	31.75	32.50	31.50	31.75	57600
1999-01-06	31.50	32.25	31.38	31.50	38100
1999-01-07	31.50	31.88	31.38	31.38	10900
1999-01-08	31.38	31.50	31.13	31.19	22300
1999-01-11	31.13	31.13	30.75	30.75	25100
1999-01-12	30.63	31.00	30.50	30.63	32200
1999-01-13	29.88	29.88	28.38	29.00	99900
1999-01-14	29.50	29.50	29.00	29.00	53100
1999-01-15	29.00	31.13	29.00	30.88	37100
1999-01-19	30.00	31.25	30.00	31.25	29800
1999-01-20	30.75	31.50	30.63	31.00	4400
1999-01-21	30.63	31.00	30.50	30.50	7600
1999-01-22	30.25	30.50	30.06	30.06	24000
1999-01-25	30.00	30.75	30.00	30.75	12600
1999-01-26	30.00	30.75	30.00	30.75	10900
1999-01-27	30.13	30.25	30.13	30.13	6400
1999-01-28	30.13	30.25	30.13	30.25	19600
1999-01-29	30.13	30.50	30.13	30.50	47700
1999-02-01	30.50	30.50	30.13	30.50	20800
1999-02-02	30.50	30.50	29.44	30.13	28000
1999-02-03	29.50	29.50	29.38	29.38	7500
1999-02-04	29.25	29.75	29.13	29.13	16000
1999-02-05	29.00	29.63	28.25	28.50	17500
1999-02-08	29.25	29.25	28.38	29.25	6200
1999-02-09	29.50	29.50	28.38	28.38	9200
1999-02-10	28.75	28.75	28.38	28.50	8000
1999-02-11	28.38	29.50	28.38	28.38	12500
1999-02-12	29.00	29.00	28.00	28.00	12900
1999-02-16	28.00	28.00	27.75	27.75	10800
1999-02-17	28.00	28.25	27.25	27.75	11900
1999-02-18	27.50	28.50	27.50	27.56	7400
1999-02-19	27.50	28.50	27.50	28.50	500
1999-02-22	27.50	28.00	27.00	28.00	14900
1999-02-23	28.00	28.00	27.63	27.75	22800
1999-02-24	27.75	27.88	27.13	27.13	16800
1999-02-25	27.13	27.75	27.13	27.75	27500
1999-02-26	27.63	28.00	27.00	27.13	52100
1999-03-01	28.00	28.00	27.13	28.00	22100
1999-03-02	28.00	28.00	27.63	28.00	2400
1999-03-03	27.50	28.00	27.50	27.94	27300
1999-03-04	27.50	28.00	27.50	27.88	9400
1999-03-05	28.13	28.13	27.63	27.75	22200
1999-03-08	27.75	28.13	27.75	27.88	10100
1999-03-09	28.13	28.19	27.88	28.00	6300
1999-03-10	28.19	28.25	28.00	28.19	3400
1999-03-11	28.13	28.38	28.13	28.25	13800
1999-03-12	28.31	28.50	28.31	28.50	400
1999-03-15	28.50	28.50	28.00	28.50	36700
1999-03-16	28.25	28.63	28.25	28.44	28700
1999-03-17	28.25	28.38	28.00	28.38	2300
1999-03-18	28.13	28.38	28.00	28.00	49100
1999-03-19	28.25	28.25	28.13	28.19	1600
1999-03-22	28.13	28.13	28.13	28.13	700
1999-03-23	28.13	28.13	27.75	27.75	3600
1999-03-24	27.75	27.75	27.75	27.75	1200
1999-03-25	27.63	27.63	26.88	27.00	8600
1999-03-26	27.00	27.25	27.00	27.13	55900
1999-03-29	27.00	27.75	27.00	27.50	27800
1999-03-30	27.25	28.06	27.00	28.06	22300
1999-03-31	27.25	27.50	27.00	27.50	7400
1999-04-01	27.75	28.00	27.00	27.25	3500
1999-04-05	27.00	28.50	26.75	28.44	44200
1999-04-06	28.38	28.38	27.13	27.50	10700
1999-04-07	27.03	27.03	26.75	26.75	34500
1999-04-08	26.75	27.13	26.75	26.81	27200
1999-04-09	27.00	27.00	26.75	26.88	49800
1999-04-12	26.88	27.25	26.88	27.25	52500
1999-04-13	27.13	27.38	27.13	27.25	95000
1999-04-14	27.13	27.50	26.88	27.50	56900
1999-04-15	27.50	27.50	26.88	27.13	33200
1999-04-16	26.88	27.25	26.88	27.25	14800
1999-04-19	27.00	27.00	26.69	26.88	11400
1999-04-20	27.25	27.25	26.63	26.88	10200
1999-04-21	27.00	27.25	26.75	26.94	41700
1999-04-22	26.88	27.00	26.88	26.88	9600
1999-04-23	27.00	27.19	26.88	26.88	6100
1999-04-26	26.88	27.06	26.88	26.88	23500
1999-04-27	26.63	27.00	26.63	27.00	8600
1999-04-28	26.75	27.00	26.38	26.38	17700
1999-04-29	26.38	26.88	26.38	26.69	5000
1999-04-30	26.75	27.25	26.63	27.25	20600
1999-05-03	27.13	27.25	26.88	26.88	14200
1999-05-04	26.75	26.75	26.50	26.75	37000
1999-05-05	26.50	27.00	26.50	27.00	20600
1999-05-06	26.75	26.75	26.56	26.75	2100
1999-05-07	26.88	27.50	26.88	27.00	13700
1999-05-10	27.00	28.00	27.00	28.00	32900
1999-05-11	27.38	27.56	27.38	27.56	400
1999-05-12	27.44	27.50	27.25	27.50	8100
1999-05-13	27.13	28.00	27.00	27.50	7500
1999-05-14	26.75	27.50	26.75	26.75	12400
1999-05-17	27.00	27.00	27.00	27.00	900
1999-05-18	26.88	27.00	26.63	26.88	4400
1999-05-19	26.75	27.50	26.63	26.75	4900
1999-05-20	26.75	27.75	26.75	27.00	3600
1999-05-21	27.38	27.38	27.00	27.13	1600
1999-05-24	27.13	27.38	27.00	27.19	16200
1999-05-25	27.13	27.31	27.13	27.13	7700
1999-05-26	27.13	27.13	27.00	27.00	4500
1999-05-27	27.00	27.25	27.00	27.00	19100
1999-05-28	26.88	27.50	26.88	27.13	31600
1999-06-01	26.88	27.50	26.88	27.13	23100
1999-06-02	27.00	27.00	26.75	26.88	16200
1999-06-03	27.00	27.25	26.88	26.88	24900
1999-06-04	26.88	27.00	26.88	26.88	15700
1999-06-07	26.75	27.00	26.50	26.88	17500
1999-06-08	26.50	26.88	26.38	26.69	6400
1999-06-09	26.38	27.13	26.38	27.06	11100
1999-06-10	27.00	27.50	27.00	27.06	97200
1999-06-11	27.25	27.50	27.13	27.13	25400
1999-06-14	27.13	27.50	27.00	27.00	40500
1999-06-15	27.19	27.38	26.88	26.88	26500
1999-06-16	26.88	27.00	26.88	26.88	1300
1999-06-17	27.13	27.25	26.88	27.13	33600
1999-06-18	26.88	27.13	26.88	27.00	52800
1999-06-21	27.13	27.25	27.00	27.00	7900
1999-06-22	27.00	27.25	27.00	27.00	13700
1999-06-23	27.00	27.13	26.75	26.88	64000
1999-06-24	26.94	27.38	26.75	27.25	51900
1999-06-25	27.25	27.25	27.00	27.00	7000
1999-06-28	26.88	27.50	26.88	27.38	22500
1999-06-29	27.13	27.63	27.00	27.00	16400
1999-06-30	27.00	28.50	27.00	28.50	119400
1999-07-01	28.25	28.25	27.00	27.00	1400
1999-07-02	27.13	27.25	27.00	27.00	4300
1999-07-06	27.13	27.25	27.00	27.00	3700
1999-07-07	27.00	27.13	27.00	27.00	4000
1999-07-08	27.13	27.13	27.00	27.09	7300
1999-07-09	27.25	27.38	27.13	27.19	7100
1999-07-12	27.31	28.25	27.25	28.00	40800
1999-07-13	27.75	28.00	27.75	28.00	8600
1999-07-14	27.88	28.00	27.75	28.00	2700
1999-07-15	28.13	28.13	27.25	27.88	1900
1999-07-16	27.13	27.50	27.13	27.13	3800
1999-07-19	27.13	27.75	27.13	27.75	9200
1999-07-20	27.75	28.00	27.00	27.00	2300
1999-07-21	27.50	27.50	27.00	27.45	16900
1999-07-22	27.06	27.50	27.00	27.31	64800
1999-07-26	27.25	27.75	26.88	27.69	20000
1999-07-27	27.50	27.63	27.25	27.25	3500
1999-07-28	27.13	27.50	27.00	27.25	3600
1999-07-29	27.00	27.25	27.00	27.25	2400
1999-07-30	27.00	27.38	26.88	27.28	37600
1999-08-02	27.38	27.50	27.06	27.06	10300
1999-08-03	27.06	27.38	27.00	27.19	16600
1999-08-04	27.16	27.75	27.00	27.50	26600
1999-08-05	27.13	27.50	27.13	27.50	6100
1999-08-06	27.75	27.75	27.75	27.75	600
1999-08-09	27.00	27.50	26.88	26.88	16100
1999-08-10	27.38	27.38	26.75	26.75	6100
1999-08-11	26.75	27.13	26.75	26.75	11300
1999-08-12	26.75	26.88	26.50	26.50	10700
1999-08-13	26.63	26.63	26.50	26.63	1500
1999-08-16	26.88	26.88	26.50	26.50	1800
1999-08-17	26.88	27.00	26.38	26.75	112200
1999-08-18	26.50	27.00	26.50	27.00	84200
1999-08-19	26.75	27.06	26.75	26.88	3900
1999-08-20	26.75	27.00	26.75	27.00	5500
1999-08-23	26.88	27.00	26.50	26.50	29800
1999-08-24	26.38	26.88	26.25	26.63	28200
1999-08-25	26.69	26.88	26.38	26.75	48900
1999-08-26	26.50	27.00	26.50	26.75	16600
1999-08-27	26.63	26.88	26.63	26.88	15900
1999-08-30	26.63	26.88	26.63	26.75	22400
1999-08-31	26.75	27.13	26.75	27.00	29600
1999-09-01	27.06	27.25	26.88	26.88	15800
1999-09-02	26.88	27.88	26.88	27.25	5500
1999-09-03	28.00	28.13	27.44	27.44	145200
1999-09-07	28.00	28.13	27.88	27.88	13000
1999-09-08	27.88	28.00	27.88	27.94	13700
1999-09-09	27.94	28.13	27.88	28.13	17300
1999-09-10	27.94	28.19	27.94	28.06	11900
1999-09-13	28.00	28.13	28.00	28.00	1600
1999-09-14	28.00	28.00	27.88	28.00	52100
1999-09-15	28.00	28.19	28.00	28.13	65400
1999-09-16	27.94	28.25	27.94	28.25	56100
1999-09-17	28.00	29.75	28.00	29.13	156700
1999-09-20	29.13	29.13	28.31	28.31	151600
1999-09-21	29.13	29.13	28.25	28.63	19800
1999-09-22	28.69	28.75	28.50	28.75	11900
1999-09-23	28.75	29.75	28.63	29.75	45900
1999-09-24	29.25	30.00	29.25	29.25	97900
1999-09-27	29.00	30.50	29.00	29.88	92500
1999-09-28	29.88	30.00	29.00	29.91	35700
1999-09-29	29.63	30.00	29.44	29.88	96800
1999-09-30	29.00	33.00	29.00	32.94	255600
1999-10-01	31.88	32.00	31.00	31.00	101500
1999-10-04	31.13	31.38	30.06	30.06	41200
1999-10-05	30.06	30.13	30.00	30.06	37200
1999-10-06	30.13	33.25	29.50	32.88	121800
1999-10-07	32.31	32.53	31.38	31.75	15300
1999-10-08	31.38	31.75	31.38	31.38	11600
1999-10-11	31.38	31.75	31.38	31.38	19500
1999-10-12	31.38	31.38	31.38	31.38	4800
1999-10-13	31.38	31.63	31.00	31.13	63600
1999-10-14	31.13	31.50	31.00	31.38	144300
1999-10-15	31.00	31.63	30.75	31.25	78500
1999-10-18	30.75	31.50	30.75	31.13	70500
1999-10-19	30.75	31.50	30.75	31.25	12100
1999-10-20	31.63	31.75	30.63	30.75	23400
1999-10-21	30.50	31.94	30.50	31.63	42000
1999-10-22	31.88	31.88	31.25	31.38	3300
1999-10-25	31.75	31.75	31.25	31.63	20700
1999-10-26	31.75	31.88	31.50	31.63	33700
1999-10-27	31.25	31.75	31.25	31.63	10100
1999-10-28	31.63	31.75	31.38	31.75	129800
1999-10-29	31.69	31.94	31.50	31.88	78000
1999-11-01	31.81	31.94	31.50	31.88	23800
1999-11-02	31.56	31.66	31.56	31.63	3900
1999-11-03	31.81	31.88	31.50	31.75	114700
1999-11-04	31.75	31.75	31.25	31.50	10100
1999-11-05	31.50	31.75	31.50	31.69	14700
1999-11-08	31.50	31.94	31.50	31.88	32300
1999-11-09	31.88	31.94	31.63	31.75	11000
1999-11-10	31.50	31.94	31.50	31.81	14400
1999-11-11	31.75	31.94	31.75	31.75	36000
1999-11-12	31.84	32.00	31.75	31.94	95100
1999-11-15	31.75	32.00	31.50	32.00	44400
1999-11-16	31.75	32.50	31.72	32.13	36000
1999-11-17	31.88	32.19	31.88	32.13	55500
1999-11-18	32.00	32.25	32.00	32.13	9600
1999-11-19	32.00	32.38	32.00	32.38	76600
1999-11-22	32.38	34.00	32.25	33.13	53400
1999-11-23	33.25	33.25	32.63	33.25	26500
1999-11-24	32.88	33.25	32.63	32.63	24400
1999-11-26	32.88	33.00	32.88	33.00	1100
1999-11-29	33.00	33.50	32.63	33.00	29400
1999-11-30	32.88	33.50	32.75	33.50	19000
1999-12-01	33.13	33.50	31.75	32.06	24100
1999-12-02	31.77	32.06	31.77	31.94	10600
1999-12-03	31.94	32.13	31.94	32.00	7000
1999-12-06	31.94	32.13	31.94	32.00	7400
1999-12-07	31.94	32.63	31.88	32.63	19700
1999-12-08	32.25	32.38	32.13	32.25	24000
1999-12-09	32.25	32.50	32.00	32.19	23400
1999-12-10	32.19	32.25	32.00	32.25	11700
1999-12-13	32.00	32.38	32.00	32.31	37200
1999-12-14	32.25	32.63	32.25	32.38	13000
1999-12-15	32.06	32.19	32.06	32.19	2600
1999-12-16	32.13	32.50	32.06	32.06	9400
1999-12-17	32.00	32.88	32.00	32.25	8700
1999-12-20	32.50	32.50	32.13	32.31	30200
1999-12-21	32.25	32.56	32.19	32.50	12900
1999-12-22	32.13	32.63	32.00	32.44	7600
1999-12-23	32.00	32.50	32.00	32.00	8400
1999-12-27	32.38	32.38	32.00	32.00	5000
1999-12-28	31.88	32.13	31.81	32.13	22200
1999-12-29	31.75	32.38	31.75	31.88	17900
1999-12-30	32.00	32.13	32.00	32.13	300
1999-12-31	31.75	32.50	31.75	32.38	1900
2000-01-03	31.75	31.81	30.00	30.94	42000
2000-01-04	29.75	29.88	27.75	29.75	18900
2000-01-05	29.00	29.75	26.50	26.50	25600
2000-01-06	27.00	28.63	27.00	28.63	12700
2000-01-07	28.00	29.50	28.00	29.00	14400
2000-01-10	28.25	30.25	28.00	30.25	39600
2000-01-11	29.69	30.50	29.31	30.00	13400
2000-01-12	29.63	30.38	29.63	29.75	18200
2000-01-13	29.50	30.50	29.50	30.38	9200
2000-01-14	30.50	31.00	30.00	30.13	44800
2000-01-18	30.00	31.44	30.00	30.13	24500
2000-01-19	30.00	31.50	29.25	30.00	27600
2000-01-20	29.13	30.00	29.13	29.88	19300
2000-01-21	29.88	30.50	29.38	30.00	59500
2000-01-24	30.00	30.75	29.50	29.50	9400
2000-01-25	29.75	31.83	29.75	31.38	41800
2000-01-26	31.00	31.50	29.25	30.31	18800
2000-01-27	29.25	31.00	29.25	29.25	14800
2000-01-28	29.25	30.00	29.25	29.88	19100
2000-01-31	29.25	30.50	29.25	30.50	19200
2000-02-01	29.75	30.13	29.75	30.00	13400
2000-02-02	30.13	30.25	28.50	29.00	27600
2000-02-03	28.50	30.13	28.50	30.13	20600
2000-02-04	29.38	30.25	29.25	29.25	12500
2000-02-07	29.25	30.38	29.25	30.00	20800
2000-02-08	29.50	30.88	29.50	29.63	12900
2000-02-09	29.63	30.38	29.63	29.63	16100
2000-02-10	30.00	30.50	29.25	30.25	20900
2000-02-11	29.25	29.25	29.00	29.00	13800
2000-02-14	28.88	29.00	28.88	29.00	3100
2000-02-15	29.50	31.00	29.50	30.88	45300
2000-02-16	30.00	30.44	29.25	29.25	13300
2000-02-17	29.13	30.00	29.13	30.00	14900
2000-02-18	29.13	29.63	29.13	29.63	700
2000-02-22	29.13	30.31	29.13	29.81	13800
2000-02-23	29.25	30.31	29.25	30.25	11400
2000-02-24	29.25	30.75	29.25	30.75	15600
2000-02-25	30.63	30.88	30.13	30.88	5600
2000-02-28	30.25	30.88	30.25	30.73	4300
2000-02-29	30.75	31.25	26.25	31.00	107800
2000-03-01	31.00	31.94	30.00	31.31	68400
2000-03-02	31.19	31.50	31.00	31.00	23000
2000-03-03	30.88	31.00	30.50	31.00	29900
2000-03-06	30.50	31.25	30.13	30.50	35500
2000-03-07	30.63	30.63	30.00	30.00	26900
2000-03-08	30.00	31.00	30.00	30.50	37600
2000-03-09	30.00	31.25	30.00	30.88	37000
2000-03-10	29.88	30.56	29.88	30.38	18400
2000-03-13	30.25	30.63	30.00	30.00	37000
2000-03-14	30.00	30.19	29.88	30.06	13400
2000-03-15	30.06	31.88	29.88	31.63	56200
2000-03-16	30.38	31.94	30.38	31.13	25200
2000-03-17	31.75	32.00	31.50	31.50	17900
2000-03-20	31.88	31.88	31.00	31.06	900
2000-03-21	31.25	31.63	31.25	31.63	27400
2000-03-22	31.50	31.75	31.25	31.44	24300
2000-03-23	31.00	31.63	31.00	31.50	25700
2000-03-24	31.06	31.61	31.06	31.56	8100
2000-03-27	31.06	31.38	30.38	30.38	6000
2000-03-28	30.38	31.00	30.38	30.88	49400
2000-03-29	30.81	31.88	30.50	30.75	16800
2000-03-30	30.63	32.00	30.38	31.75	37300
2000-03-31	31.75	32.63	31.63	32.44	75700
2000-04-03	32.50	32.63	32.00	32.50	32300
2000-04-04	32.50	32.63	31.75	32.50	43800
2000-04-05	32.25	32.63	32.13	32.50	32000
2000-04-06	32.56	32.88	31.75	31.75	44300
2000-04-07	31.38	32.11	30.50	31.25	18500
2000-04-10	31.00	31.00	29.88	30.13	27700
2000-04-11	29.88	30.88	29.88	30.75	62400
2000-04-12	30.56	30.75	30.13	30.75	47200
2000-04-13	30.88	30.88	29.50	29.50	18900
2000-04-14	29.50	29.75	28.88	29.25	37100
2000-04-17	28.75	30.00	27.50	29.25	25700
2000-04-18	28.75	29.00	27.75	28.69	77000
2000-04-19	28.38	29.00	27.88	27.88	13900
2000-04-20	27.63	28.25	27.50	28.13	26900
2000-04-24	27.50	28.00	27.50	27.88	9300
2000-04-25	27.50	28.06	27.50	28.06	10100
2000-04-26	27.75	29.13	27.75	28.94	15200
2000-04-27	28.38	29.13	28.38	29.13	8300
2000-04-28	28.38	29.75	28.38	29.75	14700
2000-05-01	28.88	28.94	28.25	28.25	37800
2000-05-02	28.25	29.44	28.25	28.25	24400
2000-05-03	28.25	29.00	28.25	28.25	46100
2000-05-04	28.25	28.63	28.25	28.63	14200
2000-05-05	28.75	29.00	28.25	28.25	24300
2000-05-08	28.13	28.94	28.00	28.75	66800
2000-05-09	28.31	29.00	28.19	28.63	56100
2000-05-10	28.25	28.75	28.25	28.50	30200
2000-05-11	28.50	29.00	28.38	28.56	40500
2000-05-12	28.63	28.63	27.75	27.75	14600
2000-05-15	27.75	28.38	27.75	27.98	39200
2000-05-16	28.00	28.38	27.88	27.88	43600
2000-05-17	27.88	28.25	27.88	28.19	15600
2000-05-18	28.25	28.63	27.75	28.50	14300
2000-05-19	28.44	28.44	28.38	28.44	3200
2000-05-22	28.41	28.63	28.00	28.50	20100
2000-05-23	28.38	28.63	28.25	28.38	74800
2000-05-24	28.38	28.47	28.38	28.44	38700
2000-05-25	28.44	28.44	28.38	28.38	44100
2000-05-26	28.50	28.50	27.75	27.81	39400
2000-05-30	27.75	28.44	27.75	28.25	39500
2000-05-31	28.19	28.25	27.50	27.50	43500
2000-06-01	28.13	28.50	27.50	27.81	22300
2000-06-02	27.50	27.56	27.50	27.56	6200
2000-06-05	27.56	27.73	27.50	27.67	16100
2000-06-06	27.64	27.81	27.63	27.69	22200
2000-06-07	27.69	28.25	27.69	28.19	16100
2000-06-08	27.81	28.25	27.81	28.25	52400
2000-06-09	27.69	28.00	27.50	27.88	18300
2000-06-12	28.00	28.19	27.84	28.19	400
2000-06-13	27.50	28.13	27.50	27.88	15600
2000-06-14	27.88	28.50	27.88	28.25	17200
2000-06-15	28.38	28.63	28.25	28.56	23100
2000-06-16	28.63	28.81	28.50	28.81	43200
2000-06-19	28.38	29.00	28.38	28.56	26900
2000-06-20	28.56	29.06	28.56	29.06	5700
2000-06-21	28.63	30.63	28.63	30.44	38500
2000-06-22	29.63	29.69	29.00	29.00	29600
2000-06-23	29.88	30.00	29.63	29.63	10500
2000-06-26	29.63	29.63	29.00	29.63	23100
2000-06-27	29.00	29.41	29.00	29.00	8000
2000-06-28	29.06	30.19	29.00	29.88	18300
2000-06-29	29.72	30.25	29.50	30.13	32800
2000-06-30	29.50	32.00	29.50	31.50	157200
2000-07-03	31.19	31.19	29.75	30.00	15900
2000-07-05	30.00	30.63	29.63	30.00	21200
2000-07-06	29.75	29.94	29.50	29.81	26400
2000-07-07	29.56	29.88	29.56	29.75	34600
2000-07-10	29.75	30.13	29.50	29.50	25500
2000-07-11	30.00	30.44	29.81	30.13	94600
2000-07-12	30.38	30.44	30.13	30.13	22300
2000-07-13	30.00	31.38	30.00	31.38	72700
2000-07-14	31.25	31.50	30.88	31.25	20400
2000-07-17	31.25	31.50	30.75	31.19	24800
2000-07-18	30.75	31.19	30.50	30.56	14400
2000-07-19	30.56	30.56	29.75	30.19	8500
2000-07-20	30.13	30.25	29.88	30.25	12300
2000-07-21	29.97	30.50	29.97	30.31	77800
2000-07-24	30.16	30.50	30.00	30.38	18700
2000-07-25	30.31	31.00	30.28	31.00	72300
2000-07-26	30.94	31.94	30.94	31.94	39000
2000-07-27	31.31	31.50	31.06	31.25	8300
2000-07-28	31.13	31.38	30.88	30.88	14800
2000-07-31	30.75	32.00	30.75	31.88	41200
2000-08-01	31.75	31.75	31.31	31.31	7500
2000-08-02	31.25	31.75	31.19	31.50	18400
2000-08-03	31.75	32.00	31.50	31.75	11400
2000-08-04	31.75	32.13	31.75	32.00	23700
2000-08-07	31.63	31.69	31.50	31.63	11000
2000-08-08	31.72	32.00	31.50	31.56	21900
2000-08-09	31.72	31.88	31.56	31.88	3100
2000-08-10	31.50	32.00	31.50	31.75	13100
2000-08-11	31.50	31.88	31.50	31.75	6000
2000-08-14	31.38	31.75	31.38	31.75	3200
2000-08-15	31.50	31.63	31.38	31.50	22100
2000-08-16	31.69	31.94	31.69	31.94	7800
2000-08-17	31.69	31.94	31.69	31.94	9500
2000-08-18	31.75	31.81	31.50	31.50	26600
2000-08-21	31.50	31.50	31.38	31.44	2900
2000-08-22	31.38	31.38	30.75	31.13	19500
2000-08-23	30.81	30.88	30.81	30.81	8300
2000-08-24	30.88	30.88	30.75	30.88	3900
2000-08-25	31.00	31.25	29.50	29.63	39400
2000-08-28	30.22	30.38	29.88	29.88	6300
2000-08-29	28.50	29.50	28.25	29.19	33700
2000-08-30	29.06	29.48	28.88	29.38	32700
2000-08-31	29.50	31.00	29.06	30.94	20900
2000-09-01	30.25	30.38	29.13	29.50	26800
2000-09-05	29.50	29.69	29.50	29.63	10200
2000-09-06	30.00	30.00	29.38	29.50	4600
2000-09-07	29.58	29.88	29.38	29.38	4400
2000-09-08	29.50	30.88	29.50	30.75	32900
2000-09-11	29.75	30.38	29.75	30.25	29500
2000-09-12	29.75	30.63	29.75	30.00	21000
2000-09-13	29.63	30.13	29.63	29.75	1500
2000-09-14	29.63	30.75	29.63	30.75	9500
2000-09-15	31.00	31.25	29.88	30.75	44800
2000-09-18	30.00	30.13	30.00	30.13	5700
2000-09-19	30.50	31.00	30.41	31.00	4200
2000-09-20	30.63	31.00	30.50	31.00	9100
2000-09-21	30.75	30.75	30.13	30.50	25600
2000-09-22	30.00	30.00	29.38	29.38	9100
2000-09-25	29.88	29.88	29.25	29.63	26700
2000-09-26	29.75	29.75	29.44	29.63	6300
2000-09-27	29.88	29.88	29.25	29.75	6500
2000-09-28	29.44	30.00	29.38	29.94	11300
2000-09-29	29.94	29.94	29.38	29.38	30900
2000-10-02	29.50	29.50	29.25	29.38	11500
2000-10-03	29.31	29.56	29.06	29.38	16500
2000-10-04	29.25	29.44	29.25	29.44	1400
2000-10-05	29.34	29.50	29.25	29.31	7700
2000-10-06	29.38	29.56	29.31	29.38	12300
2000-10-09	29.44	29.44	29.44	29.44	14100
2000-10-10	29.44	29.50	29.25	29.25	16900
2000-10-11	29.38	30.00	29.31	30.00	48100
2000-10-12	29.31	30.00	29.31	29.38	25500
2000-10-13	29.25	29.69	29.06	29.38	44400
2000-10-16	29.19	29.67	29.06	29.06	12100
2000-10-17	29.69	29.69	28.81	28.81	36300
2000-10-18	28.81	28.88	28.25	28.50	10700
2000-10-19	28.25	28.73	28.25	28.25	17400
2000-10-20	28.75	29.63	28.63	29.63	7800
2000-10-23	29.75	29.75	28.50	28.75	26900
2000-10-24	28.44	29.25	28.44	28.75	29600
2000-10-25	28.75	28.94	28.63	28.94	7800
2000-10-26	29.00	29.00	27.88	28.00	44100
2000-10-27	28.00	28.44	27.88	28.44	31800
2000-10-30	28.00	28.38	27.75	28.00	31600
2000-10-31	28.31	28.56	27.56	27.94	141800
2000-11-01	28.00	28.13	27.88	27.88	20400
2000-11-02	27.88	28.06	27.69	28.00	22200
2000-11-03	27.81	28.00	27.25	27.31	327100
2000-11-06	27.25	27.75	26.88	27.50	31800
2000-11-07	27.50	27.75	26.75	27.13	210800
2000-11-08	27.09	27.38	26.75	27.13	27200
2000-11-09	27.19	27.19	26.25	26.25	68800
2000-11-10	26.25	26.50	25.75	25.75	76600
2000-11-13	26.25	26.25	25.81	25.88	62100
2000-11-14	25.94	25.94	25.13	25.25	74500
2000-11-15	25.50	25.88	24.88	25.00	97400
2000-11-16	25.25	25.38	24.75	24.94	138700
2000-11-17	25.63	25.63	24.75	24.75	22700
2000-11-20	25.75	25.75	23.88	24.00	58200
2000-11-21	24.50	24.81	24.00	24.75	19300
2000-11-22	24.00	24.88	24.00	24.56	52200
2000-11-24	24.75	25.06	24.69	24.75	12700
2000-11-27	24.63	24.63	24.13	24.38	15700
2000-11-28	24.50	24.88	24.50	24.50	349400
2000-11-29	24.50	24.88	24.50	24.81	7000
2000-11-30	24.75	25.00	24.50	25.00	263500
2000-12-01	25.13	25.38	24.50	24.75	42100
2000-12-04	24.88	25.50	24.81	25.44	28400
2000-12-05	25.31	26.50	25.25	26.50	14900
2000-12-06	26.56	27.25	26.00	26.50	53600
2000-12-07	27.25	27.38	26.75	27.38	59300
2000-12-08	27.63	29.00	27.00	28.89	45000
2000-12-11	28.38	29.25	27.53	28.44	50400
2000-12-12	27.50	28.88	27.38	27.50	29800
2000-12-13	27.25	28.94	27.25	28.94	6600
2000-12-14	28.06	28.63	28.06	28.50	13900
2000-12-15	27.69	28.81	27.50	28.59	52600
2000-12-18	28.81	28.88	28.13	28.25	24700
2000-12-19	28.75	28.75	27.75	27.77	2100
2000-12-20	28.50	28.50	26.28	26.28	5600
2000-12-21	27.25	27.25	26.56	27.25	11200
2000-12-22	27.25	27.25	26.94	26.94	9600
2000-12-26	27.50	27.50	26.94	27.50	20800
2000-12-27	27.50	28.06	27.38	27.88	16800
2000-12-28	28.00	29.94	27.50	29.94	43300
2000-12-29	29.00	30.00	29.00	29.81	47100
2001-01-02	29.25	30.13	28.75	30.00	25400
2001-01-03	29.25	29.94	28.00	29.00	22900
2001-01-04	28.00	29.19	28.00	28.94	30300
2001-01-05	28.69	29.00	27.75	27.88	25400
2001-01-08	27.63	28.00	26.88	28.00	19400
2001-01-09	27.25	27.75	25.63	26.50	28700
2001-01-10	26.56	27.50	26.25	27.50	21200
2001-01-11	27.50	28.00	27.19	28.00	7200
2001-01-12	27.88	28.00	27.00	27.88	51700
2001-01-16	28.13	28.13	27.63	28.13	35800
2001-01-17	27.88	28.00	27.66	27.66	43500
2001-01-18	27.50	28.00	27.50	27.81	27600
2001-01-19	27.75	27.88	27.50	27.50	10700
2001-01-22	27.75	28.00	27.03	27.75	23900
2001-01-23	27.75	27.75	27.44	27.75	8600
2001-01-24	27.75	27.75	27.50	27.75	81400
2001-01-25	27.63	27.63	27.25	27.25	7800
2001-01-26	27.00	27.13	26.75	26.75	60500
2001-01-29	27.00	27.13	26.81	27.13	77700
2001-01-30	26.94	27.13	26.94	27.00	172900
2001-01-31	27.00	27.00	26.50	26.94	17100
2001-02-01	27.00	27.31	26.88	27.00	118600
2001-02-02	27.19	27.19	26.88	26.94	12800
2001-02-05	26.88	27.06	26.75	27.06	35400
2001-02-06	26.88	27.13	26.88	27.13	111200
2001-02-07	27.25	27.25	26.88	27.06	42300
2001-02-08	27.06	27.75	27.06	27.47	42600
2001-02-09	27.31	27.69	27.25	27.31	19000
2001-02-12	27.75	28.00	27.25	27.38	34500
2001-02-13	27.44	27.94	27.44	27.50	36500
2001-02-14	27.88	27.88	27.56	27.69	25600
2001-02-15	27.81	27.81	26.94	26.94	29100
2001-02-16	26.94	27.13	26.00	26.63	23500
2001-02-20	26.25	27.00	26.25	27.00	6000
2001-02-21	27.00	27.50	26.81	27.38	11400
2001-02-22	27.00	27.63	27.00	27.19	6500
2001-02-23	26.81	27.61	26.44	27.00	16100
2001-02-26	27.06	28.13	26.13	27.17	29400
2001-02-27	27.13	27.19	26.00	26.75	7100
2001-02-28	27.25	27.75	27.00	27.75	14100
2001-03-01	27.75	28.25	27.19	28.25	27500
2001-03-02	27.00	28.94	26.88	28.69	40700
2001-03-05	28.94	29.13	28.31	29.13	18400
2001-03-06	28.75	29.31	28.75	29.06	69400
2001-03-07	29.44	29.63	29.00	29.44	13000
2001-03-08	29.63	29.88	29.50	29.50	109300
2001-03-09	29.88	29.94	29.50	29.56	42600
2001-03-12	29.50	29.61	29.25	29.25	18600
2001-03-13	29.28	29.75	29.25	29.44	33400
2001-03-14	29.38	29.38	27.13	27.81	31800
2001-03-15	28.06	28.25	27.50	28.00	21100
2001-03-16	28.25	28.50	27.88	28.06	34400
2001-03-19	28.00	28.00	27.50	28.00	24600
2001-03-20	27.69	28.13	27.56	27.63	15800
2001-03-21	27.50	28.38	27.44	27.63	12100
2001-03-22	27.56	28.19	27.31	27.69	27500
2001-03-23	28.13	28.13	27.00	27.44	16600
2001-03-26	27.50	27.80	26.76	26.76	24300
2001-03-27	26.76	27.60	26.76	27.27	27600
2001-03-28	27.05	28.75	27.05	27.95	56100
2001-03-29	28.60	28.60	27.41	27.47	44600
2001-03-30	27.50	29.15	27.50	28.62	27200
2001-04-02	28.00	29.55	27.86	27.86	19100
2001-04-03	27.85	28.14	27.75	27.75	19200
2001-04-04	27.60	28.02	27.54	27.54	15900
2001-04-05	27.87	28.55	27.55	28.55	10400
2001-04-06	28.50	28.75	28.00	28.55	16800
2001-04-09	28.54	28.54	27.87	27.89	5700
2001-04-10	27.87	28.30	27.87	27.88	9700
2001-04-11	27.88	28.30	27.88	28.29	2300
2001-04-12	27.89	28.34	27.89	27.89	3500
2001-04-16	28.23	28.23	27.89	28.00	8500
2001-04-17	28.23	29.59	27.90	29.59	29100
2001-04-18	29.49	29.60	28.56	29.60	14700
2001-04-19	29.00	29.98	29.00	29.98	24500
2001-04-20	29.70	30.00	29.05	29.43	24200
2001-04-23	29.50	29.55	29.19	29.31	36700
2001-04-24	29.50	29.50	29.00	29.38	5000
2001-04-25	29.00	29.00	28.15	28.55	38500
2001-04-26	28.56	29.00	28.50	28.50	68800
2001-04-27	28.40	29.76	28.30	29.20	27300
2001-04-30	29.90	29.90	29.00	29.78	15600
2001-05-01	29.83	29.83	29.23	29.64	12600
2001-05-02	29.01	29.28	29.01	29.20	3400
2001-05-03	28.73	29.17	28.73	28.90	5400
2001-05-04	28.90	29.13	28.90	29.10	6300
2001-05-07	29.40	29.47	28.90	29.10	67500
2001-05-08	28.90	29.12	28.76	29.12	41500
2001-05-09	29.25	29.50	29.21	29.50	6400
2001-05-10	29.25	29.62	29.00	29.62	8400
2001-05-11	29.16	29.96	29.16	29.75	16200
2001-05-14	30.10	30.40	29.90	30.05	48100
2001-05-15	30.07	30.68	30.05	30.68	62900
2001-05-16	30.26	33.15	30.26	32.80	264800
2001-05-17	31.30	32.50	31.30	32.45	37300
2001-05-18	31.65	32.88	31.59	32.85	39300
2001-05-21	32.90	34.25	32.60	33.63	67200
2001-05-22	33.01	33.90	32.50	33.58	168800
2001-05-23	33.60	33.70	33.50	33.60	86200
2001-05-24	33.50	33.86	33.50	33.50	18300
2001-05-25	33.50	33.81	33.50	33.81	54800
2001-05-29	33.72	35.12	33.65	34.46	61900
2001-05-30	34.50	35.12	34.50	35.07	91000
2001-05-31	35.07	36.12	35.07	36.12	89200
2001-06-01	35.86	35.94	35.67	35.91	59900
2001-06-04	36.08	36.08	35.65	35.70	34500
2001-06-05	35.68	36.00	35.68	35.72	36000
2001-06-06	35.95	36.00	35.72	35.86	15900
2001-06-07	35.76	35.93	35.76	35.88	13200
2001-06-08	35.88	35.95	35.75	35.75	4100
2001-06-11	35.75	35.89	35.75	35.82	13800
2001-06-12	35.81	35.94	35.60	35.80	33700
2001-06-13	35.80	35.82	35.50	35.53	53000
2001-06-14	35.55	35.55	34.50	35.20	47800
2001-06-15	34.29	34.89	34.25	34.75	25100
2001-06-18	34.52	35.05	34.52	35.00	8200
2001-06-19	35.00	35.20	34.52	34.52	11200
2001-06-20	34.40	34.75	34.30	34.75	21600
2001-06-21	34.75	34.99	34.28	34.61	35500
2001-06-22	34.61	34.86	34.43	34.71	31800
2001-06-25	34.70	34.86	33.61	34.00	43400
2001-06-26	34.00	34.00	32.70	32.85	51000
2001-06-27	32.85	33.11	32.42	32.75	71700
2001-06-28	33.08	33.15	31.93	32.36	95200
2001-06-29	32.04	32.60	29.25	29.75	816400
2001-07-02	30.83	33.02	30.83	33.00	133300
2001-07-03	32.70	33.68	32.10	33.68	63200
2001-07-05	33.72	33.88	33.37	33.67	97800
2001-07-06	33.50	33.88	33.38	33.88	22200
2001-07-09	33.70	33.70	32.92	32.96	70000
2001-07-10	33.07	33.07	32.70	32.70	58900
2001-07-11	32.71	33.14	32.70	32.75	27000
2001-07-12	32.95	33.89	32.70	33.05	50000
2001-07-13	32.90	33.35	32.40	33.24	25700
2001-07-16	33.00	33.19	32.71	32.94	45700
2001-07-17	32.96	32.96	32.65	32.71	77800
2001-07-18	32.71	32.85	32.71	32.85	44200
2001-07-19	32.70	33.10	32.70	32.96	38800
2001-07-20	33.30	33.30	32.95	33.16	33700
2001-07-23	33.15	33.70	33.11	33.59	64000
2001-07-24	33.60	34.01	33.60	33.90	28600
2001-07-25	33.93	34.43	33.90	34.01	67200
2001-07-26	34.25	34.56	34.25	34.52	16900
2001-07-27	34.52	35.60	34.52	35.60	103600
2001-07-30	35.60	36.50	35.60	36.26	48900
2001-07-31	36.10	36.11	35.51	36.00	26600
2001-08-01	36.00	37.00	36.00	36.75	71800
2001-08-02	36.47	36.84	36.32	36.77	11200
2001-08-03	36.80	36.84	36.50	36.80	14500
2001-08-06	36.29	36.45	36.29	36.40	16100
2001-08-07	36.30	36.85	36.22	36.73	10500
2001-08-08	36.77	37.00	36.70	37.00	56400
2001-08-09	36.81	37.00	36.81	36.95	11400
2001-08-10	37.00	37.08	36.91	37.08	11300
2001-08-13	37.00	37.49	37.00	37.11	14600
2001-08-14	37.11	37.71	37.11	37.53	61300
2001-08-15	37.46	37.90	37.34	37.48	31100
2001-08-16	37.92	37.92	37.50	37.69	28000
2001-08-17	37.53	37.94	37.53	37.90	8800
2001-08-20	37.26	38.15	36.95	38.05	27400
2001-08-21	37.95	38.15	37.81	37.87	10700
2001-08-22	37.73	37.95	37.52	37.91	16200
2001-08-23	38.00	38.32	37.65	37.65	10800
2001-08-24	37.67	38.06	36.88	37.96	66900
2001-08-27	38.08	38.08	37.77	37.80	32000
2001-08-28	38.25	38.48	36.82	37.00	61000
2001-08-29	36.97	37.15	36.65	36.79	38100
2001-08-30	36.80	36.80	36.25	36.25	32900
2001-08-31	36.50	37.14	35.98	36.14	41400
2001-09-04	36.01	36.31	35.74	35.75	22000
2001-09-05	35.74	37.53	35.73	37.48	24200
2001-09-06	37.25	37.25	36.74	36.80	27000
2001-09-07	36.79	37.16	36.70	36.89	11200
2001-09-10	36.77	37.69	36.53	36.99	23500
2001-09-17	36.26	36.70	35.40	35.75	28300
2001-09-18	35.53	36.10	35.28	36.01	29000
2001-09-19	36.25	37.14	35.70	36.15	43900
2001-09-20	36.39	37.72	35.88	36.44	85500
2001-09-21	36.39	37.07	35.09	35.09	99900
2001-09-24	35.90	36.79	34.72	36.39	40300
2001-09-25	36.75	36.96	36.15	36.96	14100
2001-09-26	36.75	38.00	36.01	37.60	35800
2001-09-27	37.90	38.90	37.75	38.40	42600
2001-09-28	39.00	39.70	38.09	39.55	68300
2001-10-01	39.55	39.55	38.53	38.92	58100
2001-10-02	38.75	39.50	38.71	39.37	21800
2001-10-03	39.22	40.05	38.93	40.00	66300
2001-10-04	40.04	40.05	39.40	40.00	33800
2001-10-05	39.97	40.25	39.31	40.08	27800
2001-10-08	39.81	40.50	39.60	40.36	37200
2001-10-09	39.39	40.59	39.38	40.59	19500
2001-10-10	39.96	40.84	39.95	40.62	13300
2001-10-11	40.50	41.27	39.47	40.60	24000
2001-10-12	40.06	40.95	39.19	39.69	4500
2001-10-15	39.81	40.63	39.75	40.63	20000
2001-10-16	40.85	40.85	39.92	39.92	8000
2001-10-17	39.92	40.12	39.23	39.96	4900
2001-10-18	40.12	40.12	39.29	39.73	3300
2001-10-19	40.10	40.10	39.50	39.86	10700
2001-10-22	39.65	40.15	39.25	39.60	8000
2001-10-23	39.95	39.95	39.18	39.61	1500
2001-10-24	39.28	39.70	39.25	39.25	5900
2001-10-25	39.37	39.93	39.37	39.93	1300
2001-10-26	40.00	40.00	39.50	39.65	9400
2001-10-29	39.60	39.60	39.15	39.15	10600
2001-10-30	39.16	39.32	38.94	39.14	13400
2001-10-31	39.85	39.85	37.45	38.80	30300
2001-11-01	38.85	39.96	38.72	39.83	25800
2001-11-02	39.90	40.10	39.89	40.10	18000
2001-11-05	40.25	40.25	39.92	39.96	6700
2001-11-06	40.20	40.20	39.93	40.15	11600
2001-11-07	40.24	40.24	39.93	39.94	4400
2001-11-08	40.01	40.01	39.41	39.60	4600
2001-11-09	39.71	39.92	39.31	39.51	6900
2001-11-12	39.18	39.19	38.30	38.78	16700
2001-11-13	39.10	39.10	38.30	38.63	6900
2001-11-14	38.51	38.99	38.51	38.87	4600
2001-11-15	38.99	39.00	38.75	39.00	4700
2001-11-16	38.74	38.99	38.74	38.99	2800
2001-11-19	38.55	38.65	37.35	38.00	40000
2001-11-20	37.82	38.55	37.40	37.70	15700
2001-11-21	37.49	37.90	37.15	37.56	6400
2001-11-23	37.15	37.52	36.73	37.49	5300
2001-11-26	36.65	38.79	36.65	38.50	31100
2001-11-27	38.31	38.55	38.31	38.53	5500
2001-11-28	38.55	38.55	38.31	38.51	37800
2001-11-29	38.51	38.75	38.45	38.48	18000
2001-11-30	38.36	38.75	37.20	37.20	8200
2001-12-03	37.08	39.07	37.08	39.03	36000
2001-12-04	38.79	38.95	38.01	38.54	12500
2001-12-05	38.16	38.16	37.30	37.87	15800
2001-12-06	37.21	38.55	37.21	38.45	31900
2001-12-07	38.52	38.52	38.50	38.50	2800
2001-12-10	38.30	38.40	37.64	37.95	50200
2001-12-11	37.52	38.05	37.10	37.35	11300
2001-12-12	37.12	37.73	36.91	36.91	5600
2001-12-13	36.91	37.39	36.91	37.39	3700
2001-12-14	37.39	37.60	37.23	37.40	8300
2001-12-17	37.67	37.95	37.25	37.50	46500
2001-12-18	37.55	37.58	37.08	37.29	12300
2001-12-19	37.60	37.92	37.20	37.72	26900
2001-12-20	37.49	37.80	37.30	37.50	10000
2001-12-21	37.57	37.57	37.25	37.34	17500
2001-12-24	37.75	37.77	36.99	36.99	2800
2001-12-26	36.99	37.60	36.93	36.93	10400
2001-12-27	36.93	38.04	36.89	38.04	24500
2001-12-28	38.05	38.30	37.55	38.28	16300
2001-12-31	38.19	38.50	38.09	38.49	10300
2002-01-02	38.07	38.07	37.65	37.65	17800
2002-01-03	37.70	37.90	37.70	37.90	10900
2002-01-04	37.90	38.68	37.89	38.66	19400
2002-01-07	38.42	38.42	37.99	38.16	15900
2002-01-08	38.00	38.26	37.95	38.25	9900
2002-01-09	38.05	38.23	38.00	38.20	7500
2002-01-10	38.00	38.50	38.00	38.16	2400
2002-01-11	38.00	38.30	38.00	38.23	71200
2002-01-14	38.15	38.15	37.86	37.98	34600
2002-01-15	38.30	38.30	37.87	37.95	43700
2002-01-16	38.29	38.30	38.25	38.30	2400
2002-01-17	37.85	38.50	37.85	38.50	12200
2002-01-18	37.86	38.30	37.66	38.00	11500
2002-01-22	37.85	38.49	37.85	38.49	7800
2002-01-23	37.88	38.10	37.83	38.01	34900
2002-01-24	37.90	38.25	37.90	38.25	130800
2002-01-25	38.09	38.50	38.02	38.25	3400
2002-01-28	38.07	38.52	38.07	38.36	2100
2002-01-29	38.11	38.59	38.05	38.05	9000
2002-01-30	38.05	38.23	37.63	37.96	37000
2002-01-31	37.70	40.16	37.70	40.16	56300
2002-02-01	39.28	39.28	38.59	38.82	20300
2002-02-04	39.21	39.31	38.95	39.14	9800
2002-02-05	39.10	39.50	38.60	39.10	18800
2002-02-06	39.12	39.12	38.60	38.85	11200
2002-02-07	38.51	39.00	38.40	38.40	21800
2002-02-08	38.72	39.04	38.72	39.00	20300
2002-02-11	39.20	39.31	38.68	39.09	16400
2002-02-12	38.44	38.81	38.26	38.80	7100
2002-02-13	38.81	38.81	38.50	38.79	3600
2002-02-14	38.81	38.90	38.50	38.56	20000
2002-02-15	38.89	38.89	38.07	38.46	10200
2002-02-19	38.03	38.56	38.03	38.56	16600
2002-02-20	38.20	39.00	37.97	39.00	13800
2002-02-21	39.00	39.00	38.70	38.70	2700
2002-02-22	38.80	38.98	38.43	38.92	18200
2002-02-25	38.71	39.02	38.71	39.01	15600
2002-02-26	38.81	39.12	38.69	38.85	20800
2002-02-27	38.61	39.47	38.50	39.47	86600
2002-02-28	39.55	39.60	38.80	39.28	25500
2002-03-01	39.44	39.60	39.44	39.59	30800
2002-03-04	39.53	39.79	39.52	39.65	19000
2002-03-05	39.83	40.09	39.80	39.99	13600
2002-03-06	40.00	40.09	39.81	39.95	15200
2002-03-07	40.04	40.08	39.95	40.00	33000
2002-03-08	39.71	40.09	39.70	40.05	20000
2002-03-11	40.05	40.10	39.83	39.85	15200
2002-03-12	39.88	40.17	39.85	39.96	55800
2002-03-13	40.00	40.05	39.95	40.02	49200
2002-03-14	40.15	40.15	39.63	39.81	17000
2002-03-15	40.15	40.15	39.82	40.00	10000
2002-03-18	39.78	40.41	39.63	40.40	84100
2002-03-19	40.25	40.71	40.19	40.53	25400
2002-03-20	40.08	40.86	40.08	40.52	69500
2002-03-21	40.20	40.80	40.20	40.27	12900
2002-03-22	40.20	41.00	40.20	40.82	5700
2002-03-25	40.21	40.95	40.20	40.28	6800
2002-03-26	40.20	41.00	40.20	40.73	10700
2002-03-27	41.00	41.01	40.39	40.81	15300
2002-03-28	40.98	40.98	40.45	40.68	17500
2002-04-01	40.65	40.70	40.60	40.60	12700
2002-04-02	40.60	40.74	40.55	40.60	11100
2002-04-03	40.61	40.65	40.55	40.65	11600
2002-04-04	40.36	40.68	40.36	40.65	54200
2002-04-05	40.70	40.70	40.50	40.60	12400
2002-04-08	40.59	40.65	40.39	40.62	4700
2002-04-09	40.45	40.50	40.10	40.44	33100
2002-04-10	40.21	40.90	40.21	40.78	52400
2002-04-11	40.37	40.80	40.37	40.70	28600
2002-04-12	40.57	40.72	40.40	40.72	33800
2002-04-15	40.03	40.55	40.02	40.51	29500
2002-04-16	40.44	40.94	40.41	40.68	12500
2002-04-17	40.45	41.00	40.29	40.94	10800
2002-04-18	41.00	41.74	40.83	41.71	30200
2002-04-19	41.70	41.70	41.45	41.60	4400
2002-04-22	41.29	41.54	40.75	41.38	12000
2002-04-23	41.49	41.60	41.29	41.54	189200
2002-04-24	41.75	42.00	41.44	41.86	27000
2002-04-25	41.86	42.54	41.65	42.41	56400
2002-04-26	42.26	43.88	41.70	43.18	24200
2002-04-29	43.01	43.71	42.65	43.25	35400
2002-04-30	42.96	43.87	42.77	43.58	27500
2002-05-01	43.00	44.54	43.00	44.40	53600
2002-05-02	44.40	44.40	43.27	43.78	17400
2002-05-03	43.33	44.83	43.33	44.63	13900
2002-05-06	44.85	45.85	44.85	45.49	23500
2002-05-07	44.87	44.87	44.50	44.76	15500
2002-05-08	44.75	44.75	44.30	44.30	11200
2002-05-09	44.25	44.25	43.31	43.42	23600
2002-05-10	43.21	43.38	42.36	42.76	24600
2002-05-13	42.50	44.05	42.48	42.59	103500
2002-05-14	42.47	42.50	42.31	42.50	26900
2002-05-15	42.50	42.50	42.18	42.27	31000
2002-05-16	42.71	42.71	42.00	42.49	11600
2002-05-17	42.01	42.40	42.01	42.38	4600
2002-05-20	42.39	42.71	42.25	42.26	26200
2002-05-21	42.40	43.23	42.20	42.73	58000
2002-05-22	42.46	43.38	42.46	42.95	34500
2002-05-23	42.86	42.86	42.46	42.69	10300
2002-05-24	42.50	43.23	42.40	42.82	10100
2002-05-28	43.46	43.46	42.50	42.69	11000
2002-05-29	42.60	43.35	42.28	42.50	12300
2002-05-30	42.10	42.55	42.08	42.53	8200
2002-05-31	42.81	42.98	41.95	42.19	37800
2002-06-03	42.23	42.72	41.81	41.92	12800
2002-06-04	42.24	42.25	41.45	42.00	18400
2002-06-05	41.50	42.35	41.50	42.09	9300
2002-06-06	41.96	42.48	41.91	42.05	6900
2002-06-07	42.10	42.54	41.92	42.26	6700
2002-06-10	42.00	42.44	42.00	42.06	20700
2002-06-11	42.09	42.81	41.55	41.84	26400
2002-06-12	41.65	41.80	41.11	41.25	30800
2002-06-13	41.30	41.55	40.55	40.88	29800
2002-06-14	40.50	41.26	40.15	40.78	13100
2002-06-17	40.00	41.86	40.00	41.42	27800
2002-06-18	41.47	41.58	41.22	41.58	35900
2002-06-19	41.21	41.69	40.59	40.61	27900
2002-06-20	40.46	41.00	40.25	40.88	31400
2002-06-21	41.00	41.05	40.59	40.83	60200
2002-06-24	41.05	41.39	40.70	40.94	41300
2002-06-25	41.24	41.29	40.82	41.29	36200
2002-06-26	40.91	41.45	40.91	41.04	45400
2002-06-27	40.77	41.15	40.55	41.09	66900
2002-06-28	41.00	41.90	39.37	40.51	201400
2002-07-01	40.05	41.38	40.05	41.03	29200
2002-07-02	41.02	41.11	40.84	40.97	22600
2002-07-03	40.85	41.33	40.37	40.71	38500
2002-07-05	40.46	41.40	40.46	41.26	10400
2002-07-08	40.64	41.87	40.64	41.87	38300
2002-07-09	41.78	42.15	41.25	41.25	32800
2002-07-10	41.46	41.71	41.08	41.08	31600
2002-07-11	41.01	41.30	40.24	40.36	78100
2002-07-12	40.68	41.06	40.22	40.80	53300
2002-07-15	40.90	41.00	39.40	40.51	93300
2002-07-16	40.69	40.69	39.41	39.95	39300
2002-07-17	39.89	39.89	37.90	38.54	61100
2002-07-18	38.50	38.98	38.30	38.50	28700
2002-07-19	38.71	39.05	38.02	39.05	125700
2002-07-22	39.14	39.16	37.34	37.52	95600
2002-07-23	37.51	37.90	37.27	37.45	59600
2002-07-24	37.25	39.52	36.96	39.10	45200
2002-07-25	39.51	40.06	38.91	39.99	74200
2002-07-26	40.00	41.75	39.56	41.17	80900
2002-07-29	41.49	42.75	41.45	42.74	39200
2002-07-30	42.83	43.99	42.36	43.99	39500
2002-07-31	43.99	44.71	43.80	44.50	111500
2002-08-01	44.20	45.15	43.85	44.29	29000
2002-08-02	44.21	44.26	43.25	43.62	11100
2002-08-05	43.25	43.70	42.61	42.84	26700
2002-08-06	42.61	43.58	42.60	42.89	29200
2002-08-07	43.34	43.84	42.80	43.47	18700
2002-08-08	43.24	43.85	43.10	43.47	40200
2002-08-09	43.69	43.70	43.00	43.40	34500
2002-08-12	43.00	43.55	42.74	43.44	29200
2002-08-13	43.33	43.52	42.56	42.61	25700
2002-08-14	42.93	43.33	42.13	43.30	42700
2002-08-15	43.29	44.20	42.95	43.67	47000
2002-08-16	44.20	44.49	43.47	44.26	38400
2002-08-19	44.10	44.42	43.50	44.09	11400
2002-08-20	44.35	44.48	43.02	43.50	30200
2002-08-21	43.94	44.35	43.46	44.32	41900
2002-08-22	43.84	44.51	43.68	44.23	39800
2002-08-23	44.00	44.10	43.57	43.66	28900
2002-08-26	43.65	43.98	42.76	43.58	17200
2002-08-27	43.59	44.36	43.32	44.00	74000
2002-08-28	43.65	43.99	42.58	43.21	30200
2002-08-29	42.85	43.90	42.72	43.51	27800
2002-08-30	43.47	43.97	43.30	43.70	24100
2002-09-03	43.31	43.65	42.52	43.32	48400
2002-09-04	43.40	43.75	43.07	43.75	48200
2002-09-05	43.51	43.62	42.80	43.12	43600
2002-09-06	43.50	44.24	43.49	43.84	129300
2002-09-09	44.25	44.25	43.53	44.10	22200
2002-09-10	44.10	44.25	43.61	44.12	21800
2002-09-11	44.20	44.31	43.95	44.05	23100
2002-09-12	43.73	44.30	43.60	44.01	18100
2002-09-13	44.01	44.34	43.73	44.10	47000
2002-09-16	44.01	44.01	42.18	43.51	37200
2002-09-17	43.40	44.02	43.39	43.81	34500
2002-09-18	43.70	44.47	43.64	44.05	34400
2002-09-19	43.91	44.35	43.52	44.25	20600
2002-09-20	44.12	44.12	42.91	43.23	39200
2002-09-23	42.75	42.75	41.57	41.89	213900
2002-09-24	41.87	41.97	40.75	40.84	27400
2002-09-25	41.00	41.25	40.25	40.76	47900
2002-09-26	40.75	41.58	40.40	41.34	49700
2002-09-27	41.17	41.19	40.60	40.60	22300
2002-09-30	40.50	41.66	39.89	41.66	52000
2002-10-01	41.35	42.40	41.26	42.38	30900
2002-10-02	42.00	42.24	41.40	42.00	18500
2002-10-03	41.35	41.69	41.03	41.10	18800
2002-10-04	41.11	41.41	40.74	41.41	14600
2002-10-07	40.61	41.17	39.85	40.35	37000
2002-10-08	39.75	40.75	39.41	40.50	26000
2002-10-09	39.93	40.00	38.71	39.27	51800
2002-10-10	39.08	40.29	38.83	40.06	25100
2002-10-11	40.01	41.21	40.00	41.19	13400
2002-10-14	41.25	41.25	40.08	40.30	26000
2002-10-15	40.49	42.11	40.49	41.84	50300
2002-10-16	41.83	42.13	40.63	40.80	16700
2002-10-17	40.53	41.19	40.52	40.65	11900
2002-10-18	40.91	41.75	40.91	41.45	16100
2002-10-21	41.28	42.32	41.28	42.15	18900
2002-10-22	42.24	42.24	41.50	41.64	15500
2002-10-23	41.45	41.64	40.70	41.00	17300
2002-10-24	40.75	40.75	40.15	40.50	19500
2002-10-25	40.59	40.90	40.20	40.87	17700
2002-10-28	40.52	40.75	39.45	39.64	11200
2002-10-29	39.98	40.35	38.25	38.68	19700
2002-10-30	38.30	39.91	38.25	39.56	29900
2002-10-31	39.94	40.35	39.77	39.95	22300
2002-11-01	40.06	40.55	39.81	40.44	14100
2002-11-04	40.67	41.42	40.67	41.18	22100
2002-11-05	41.12	41.24	40.38	40.84	47500
2002-11-06	40.61	41.85	40.00	41.26	51300
2002-11-07	41.25	41.65	40.31	41.25	18400
2002-11-08	41.23	41.23	40.27	40.74	25300
2002-11-11	41.03	41.03	40.01	40.31	35000
2002-11-12	40.52	40.52	40.15	40.28	21800
2002-11-13	40.25	40.50	39.74	40.50	42100
2002-11-14	40.50	40.69	39.54	40.24	33900
2002-11-15	40.69	40.69	38.62	39.64	28300
2002-11-18	39.33	39.92	39.09	39.13	20300
2002-11-19	39.00	39.69	38.99	39.08	10200
2002-11-20	39.24	39.98	39.17	39.98	10000
2002-11-21	40.09	40.60	39.27	39.53	14600
2002-11-22	40.31	40.52	39.41	39.74	14800
2002-11-25	39.84	40.00	39.00	39.32	44500
2002-11-26	39.71	39.79	36.35	37.66	141300
2002-11-27	38.00	39.09	37.84	38.48	29700
2002-11-29	39.12	39.20	38.02	38.90	4600
2002-12-02	38.99	39.29	38.05	38.38	44100
2002-12-03	38.06	38.65	36.85	38.17	79100
2002-12-04	38.25	38.72	37.71	38.21	35600
2002-12-05	38.62	39.91	38.25	38.75	53900
2002-12-06	38.74	39.06	38.25	38.72	27200
2002-12-09	39.00	39.05	38.12	38.46	21600
2002-12-10	38.46	38.68	37.60	38.25	47700
2002-12-11	38.34	38.84	38.07	38.08	30100
2002-12-12	38.19	38.19	37.16	37.64	54600
2002-12-13	37.64	37.65	36.69	36.81	30000
2002-12-16	37.12	37.20	36.05	36.50	192500
2002-12-17	36.64	37.01	36.37	36.69	128100
2002-12-18	36.52	37.21	36.52	36.80	21800
2002-12-19	37.20	37.20	36.00	36.09	32200
2002-12-20	36.55	36.74	35.91	36.37	52100
2002-12-23	36.11	36.62	36.00	36.34	45100
2002-12-24	36.32	36.60	36.25	36.36	13800
2002-12-26	36.65	36.65	36.10	36.50	37100
2002-12-27	36.71	36.80	35.86	35.90	33300
2002-12-30	35.85	36.92	35.70	36.71	63400
2002-12-31	36.80	37.28	36.00	36.26	42800
2003-01-02	36.05	36.80	35.99	36.58	44100
2003-01-03	36.79	36.79	36.30	36.51	21400
2003-01-06	36.30	36.64	36.30	36.38	28200
2003-01-07	36.77	37.05	36.28	36.43	28300
2003-01-08	36.31	36.89	35.85	35.85	16100
2003-01-09	36.40	36.40	35.91	35.92	7900
2003-01-10	35.92	36.05	35.80	35.96	30700
2003-01-13	36.14	36.14	35.80	35.89	27300
2003-01-14	35.86	35.97	35.85	35.92	15900
2003-01-15	36.20	36.20	35.85	35.90	24700
2003-01-16	36.03	36.20	35.86	35.94	39400
2003-01-17	35.90	35.95	35.90	35.90	10600
2003-01-21	36.01	37.00	35.90	35.91	306000
2003-01-22	36.04	36.19	35.90	36.05	326500
2003-01-23	36.24	36.90	35.90	36.30	134000
2003-01-24	36.83	36.83	36.06	36.18	52000
2003-01-27	36.01	36.25	35.26	35.60	107600
2003-01-28	35.25	35.89	35.04	35.61	69300
2003-01-29	35.33	36.45	35.00	35.27	201600
2003-01-30	34.52	34.90	33.50	34.25	2507000
2003-01-31	34.49	34.49	33.95	34.35	94200
2003-02-03	34.35	34.59	33.98	34.49	126800
2003-02-04	34.50	34.51	34.00	34.32	129000
2003-02-05	34.38	34.38	34.05	34.10	61200
2003-02-06	34.20	34.24	34.00	34.24	65200
2003-02-07	34.14	34.51	34.06	34.36	130200
2003-02-10	34.40	35.42	34.32	35.32	214700
2003-02-11	35.43	35.61	35.03	35.22	104100
2003-02-12	35.15	35.50	34.65	34.83	84800
2003-02-13	34.63	35.19	34.45	34.96	116300
2003-02-14	34.67	35.19	34.67	35.00	66200
2003-02-18	34.79	35.46	34.79	35.18	88600
2003-02-19	35.20	35.25	35.01	35.13	127500
2003-02-20	34.99	35.38	34.99	35.20	32000
2003-02-21	35.10	36.46	35.10	36.36	75900
2003-02-24	36.00	36.48	36.00	36.15	109300
2003-02-25	36.39	36.89	35.65	36.50	306800
2003-02-26	36.79	37.39	34.85	35.55	699100
2003-02-27	35.55	36.40	35.51	36.26	125500
2003-02-28	36.01	36.45	35.96	36.40	75000
2003-03-03	36.19	36.83	36.19	36.50	60600
2003-03-04	36.93	37.07	36.17	36.54	147600
2003-03-05	36.13	36.94	36.13	36.21	154700
2003-03-06	36.60	36.69	35.43	35.76	203000
2003-03-07	35.50	36.40	35.50	35.84	241900
2003-03-10	35.83	35.85	35.18	35.50	130900
2003-03-11	35.15	35.65	35.15	35.62	107400
2003-03-12	35.38	35.60	34.93	35.27	61300
2003-03-13	35.28	35.30	34.96	35.28	72100
2003-03-14	35.00	35.28	35.00	35.25	72000
2003-03-17	35.30	35.73	35.00	35.73	59200
2003-03-18	35.70	36.48	35.62	36.24	58800
2003-03-19	35.99	36.44	35.63	36.39	32600
2003-03-20	36.44	36.56	35.70	36.21	133000
2003-03-21	36.44	36.89	36.22	36.66	57800
2003-03-24	36.91	36.91	36.01	36.09	33400
2003-03-25	36.10	36.50	36.00	36.41	183900
2003-03-26	36.40	36.47	36.11	36.35	19200
2003-03-27	36.10	36.39	36.00	36.25	37200
2003-03-28	36.01	36.44	36.01	36.38	44400
2003-03-31	36.37	36.39	36.10	36.30	106400
2003-04-01	36.16	36.41	36.08	36.30	68400
2003-04-02	36.00	36.87	36.00	36.70	122700
2003-04-03	36.80	37.00	36.70	36.70	48000
2003-04-04	37.01	37.34	36.60	36.95	29700
2003-04-07	37.22	37.22	36.45	36.62	51100
2003-04-08	37.12	37.14	36.30	36.90	130800
2003-04-09	37.12	37.15	36.10	36.53	181400
2003-04-10	36.93	37.00	36.15	36.94	197300
2003-04-11	36.43	37.70	36.43	37.47	211300
2003-04-14	37.46	38.13	37.32	38.00	166300
2003-04-15	38.15	38.28	37.70	38.23	95000
2003-04-16	38.22	38.25	37.76	38.02	113200
2003-04-17	38.24	38.24	37.02	37.63	72000
2003-04-21	37.93	38.17	37.61	38.00	94400
2003-04-22	38.00	38.65	37.70	38.55	45800
2003-04-23	38.49	38.72	38.16	38.72	36600
2003-04-24	38.01	38.48	37.21	37.29	172300
2003-04-25	37.44	37.44	36.08	36.59	247000
2003-04-28	36.80	37.44	36.50	37.31	123800
2003-04-29	37.30	37.65	36.89	37.55	116700
2003-04-30	37.40	37.68	36.80	37.37	58900
2003-05-01	37.20	37.75	37.20	37.73	66100
2003-05-02	37.52	38.08	37.52	38.08	57700
2003-05-05	38.10	38.20	37.26	38.06	103200
2003-05-06	37.96	38.24	37.72	38.22	68300
2003-05-07	38.42	38.50	37.80	38.08	49200
2003-05-08	38.00	38.44	37.63	37.83	63900
2003-05-09	37.83	38.28	37.59	38.11	54300
2003-05-12	38.36	38.36	38.00	38.34	50900
2003-05-13	38.03	39.10	38.00	39.00	200900
2003-05-14	38.55	39.10	38.55	38.91	48600
2003-05-15	38.96	39.26	38.76	39.18	43800
2003-05-16	39.20	39.43	38.72	39.43	104700
2003-05-19	39.43	39.50	39.09	39.39	64200
2003-05-20	39.36	39.51	38.58	39.01	54300
2003-05-21	39.10	39.50	38.92	39.12	92300
2003-05-22	39.41	39.62	38.98	39.50	120700
2003-05-23	39.65	39.87	39.22	39.63	70300
2003-05-27	39.40	39.92	39.22	39.84	69300
2003-05-28	39.91	39.99	39.47	39.79	87100
2003-05-29	39.99	39.99	39.69	39.99	53300
2003-05-30	39.99	40.12	39.91	40.12	46100
2003-06-02	40.16	40.48	40.00	40.48	44900
2003-06-03	40.41	40.55	40.08	40.54	97600
2003-06-04	40.25	40.83	40.16	40.74	87000
2003-06-05	40.74	40.87	40.60	40.83	28100
2003-06-06	40.70	41.27	40.70	41.27	44500
2003-06-09	41.16	41.31	40.82	41.00	63800
2003-06-10	40.90	41.43	40.90	41.17	59700
2003-06-11	41.08	41.46	41.00	41.10	35700
2003-06-12	41.28	41.46	40.88	41.14	30200
2003-06-13	41.09	41.39	40.96	41.38	126400
2003-06-16	41.36	41.60	41.23	41.50	23500
2003-06-17	41.49	41.50	41.36	41.47	11200
2003-06-18	41.41	41.72	41.31	41.42	25100
2003-06-19	41.59	42.15	41.36	41.70	90800
2003-06-20	41.97	41.97	41.31	41.84	62800
2003-06-23	42.10	42.20	41.06	41.83	291900
2003-06-24	41.90	42.15	41.56	41.79	84900
2003-06-25	42.14	42.20	41.60	41.93	174400
2003-06-26	41.67	41.91	41.50	41.69	54100
2003-06-27	41.80	41.92	41.44	41.50	25200
2003-06-30	41.50	41.51	40.77	41.25	79100
2003-07-01	41.20	41.60	40.92	41.23	45400
2003-07-02	41.28	42.25	41.28	42.25	68800
2003-07-03	42.25	42.26	41.65	41.95	14600
2003-07-07	41.95	43.34	41.88	43.24	64100
2003-07-08	42.96	42.97	42.16	42.49	35100
2003-07-09	42.73	42.73	42.20	42.57	39600
2003-07-10	42.39	42.73	41.44	42.30	46500
2003-07-11	42.45	42.66	41.85	42.03	18600
2003-07-14	41.82	42.70	41.80	42.47	137800
2003-07-15	42.40	42.69	42.12	42.46	43700
2003-07-16	42.71	42.80	41.67	42.50	43700
2003-07-17	42.21	42.78	41.93	42.60	30500
2003-07-18	42.59	42.73	41.92	42.69	29000
2003-07-21	42.70	42.75	42.45	42.67	27100
2003-07-22	42.75	43.21	42.57	43.19	35500
2003-07-23	42.75	43.02	42.40	42.62	22900
2003-07-24	42.89	42.94	42.40	42.49	22100
2003-07-25	40.18	41.21	38.75	41.21	120200
2003-07-28	41.00	41.20	40.13	40.21	45500
2003-07-29	40.12	40.19	39.96	40.14	73300
2003-07-30	40.08	40.28	39.96	40.06	88800
2003-07-31	40.02	40.42	40.00	40.42	40200
2003-08-01	40.04	40.47	39.94	40.47	67800
2003-08-04	40.50	40.53	39.97	40.01	26300
2003-08-05	39.95	40.18	39.82	40.00	80300
2003-08-06	39.94	40.14	39.83	40.00	49200
2003-08-07	40.03	40.09	39.90	40.00	30700
2003-08-08	40.14	40.14	39.67	39.98	58800
2003-08-11	40.00	40.09	39.83	40.00	31000
2003-08-12	39.99	40.42	39.83	40.01	47700
2003-08-13	40.10	40.43	40.00	40.43	33700
2003-08-14	40.00	41.69	39.85	41.67	59500
2003-08-15	41.33	41.73	40.71	40.90	32500
2003-08-18	40.75	41.09	40.63	40.83	37800
2003-08-19	40.78	41.02	40.78	40.84	13800
2003-08-20	40.85	40.92	40.82	40.92	10500
2003-08-21	40.54	41.23	40.25	40.25	45800
2003-08-22	40.20	40.52	40.00	40.09	47200
2003-08-25	39.90	40.63	39.90	40.63	17500
2003-08-26	40.34	40.69	40.26	40.51	18300
2003-08-27	40.68	40.70	40.41	40.58	26900
2003-08-28	40.64	40.75	40.46	40.75	59200
2003-08-29	40.71	40.80	40.63	40.73	63800
2003-09-02	40.85	40.95	40.56	40.85	79600
2003-09-03	40.95	41.00	40.74	41.00	26900
2003-09-04	40.83	41.00	40.81	41.00	21900
2003-09-05	40.79	41.00	40.71	40.91	16800
2003-09-08	41.00	41.02	40.81	41.00	29900
2003-09-09	41.00	41.62	40.80	41.62	40800
2003-09-10	41.43	41.72	41.25	41.40	17900
2003-09-11	41.19	41.70	41.19	41.69	12900
2003-09-12	41.75	41.75	41.20	41.43	20900
2003-09-15	41.24	41.32	40.80	41.10	55300
2003-09-16	40.95	41.25	40.95	41.00	24400
2003-09-17	40.82	41.05	40.75	40.75	66000
2003-09-18	41.00	41.10	40.75	41.05	60100
2003-09-19	40.90	41.07	40.69	40.69	89500
2003-09-22	40.65	40.73	40.29	40.53	52000
2003-09-23	40.68	40.68	40.45	40.51	47700
2003-09-24	40.60	40.70	40.45	40.70	58900
2003-09-25	40.45	40.59	40.30	40.59	74600
2003-09-26	40.54	40.54	40.31	40.35	14000
2003-09-29	40.48	40.50	40.34	40.35	37400
2003-09-30	39.32	39.39	38.25	38.90	207000
2003-10-01	38.65	39.15	38.65	39.12	139700
2003-10-02	38.50	39.10	38.06	39.03	29100
2003-10-03	39.24	39.60	39.24	39.48	24500
2003-10-06	39.56	40.00	39.41	39.96	25300
2003-10-07	40.00	40.25	39.62	40.03	40000
2003-10-08	39.53	40.02	39.28	40.01	26200
2003-10-09	40.09	40.35	40.03	40.35	40500
2003-10-10	40.25	40.49	40.06	40.48	31000
2003-10-13	40.50	40.50	40.05	40.25	26500
2003-10-14	40.38	41.04	40.03	40.49	12900
2003-10-15	40.50	40.50	40.00	40.45	17200
2003-10-16	40.41	40.50	40.30	40.50	14700
2003-10-17	40.45	40.50	40.00	40.39	17000
2003-10-20	40.48	40.48	39.76	39.90	15600
2003-10-21	39.67	40.24	39.67	40.24	10400
2003-10-22	40.05	40.13	39.75	39.78	15400
2003-10-23	40.08	40.18	39.80	40.05	6900
2003-10-24	39.86	40.25	39.85	39.98	9800
2003-10-27	39.96	40.38	39.96	40.03	31200
2003-10-28	39.95	40.57	39.72	40.57	25200
2003-10-29	40.33	41.00	40.32	40.99	11300
2003-10-30	41.00	41.00	39.61	39.61	85800
2003-10-31	39.70	39.98	39.60	39.98	82800
2003-11-03	40.00	40.01	39.66	39.99	24700
2003-11-04	39.96	40.36	39.77	40.00	48100
2003-11-05	39.96	40.24	39.96	40.15	28400
2003-11-06	40.05	40.15	39.87	39.97	20600
2003-11-07	40.12	40.34	39.99	40.34	15000
2003-11-10	40.81	40.81	40.22	40.52	51400
2003-11-11	40.77	40.77	40.00	40.25	32700
2003-11-12	40.02	40.35	40.02	40.25	23700
2003-11-13	40.21	40.66	40.16	40.53	24800
2003-11-14	40.66	40.67	40.03	40.19	14200
2003-11-17	40.03	40.49	40.00	40.49	30900
2003-11-18	40.37	40.49	40.16	40.16	13800
2003-11-19	40.11	40.39	40.08	40.33	16700
2003-11-20	40.25	40.38	40.06	40.27	55800
2003-11-21	40.12	40.43	40.10	40.10	31400
2003-11-24	40.22	40.28	40.05	40.19	65100
2003-11-25	40.21	40.24	40.04	40.10	47900
2003-11-26	40.24	40.25	40.05	40.25	36500
2003-11-28	40.22	40.37	40.15	40.15	9000
2003-12-01	40.00	40.70	40.00	40.49	86100
2003-12-02	40.43	40.69	40.26	40.50	65900
2003-12-03	40.20	41.06	40.20	40.91	25700
2003-12-04	40.86	41.28	40.80	41.15	70800
2003-12-05	41.24	41.24	40.94	41.06	6800
2003-12-08	41.05	41.19	41.05	41.18	18900
2003-12-09	41.15	41.15	40.63	40.78	13900
2003-12-10	40.65	41.34	40.65	41.24	99800
2003-12-11	40.96	41.55	40.82	41.55	31900
2003-12-12	41.56	41.64	41.26	41.60	7400
2003-12-15	41.68	41.88	40.78	40.97	35900
2003-12-16	41.00	41.07	40.78	41.00	14900
2003-12-17	41.08	41.08	40.74	40.91	8400
2003-12-18	40.75	41.03	40.65	41.00	40300
2003-12-19	40.92	41.21	40.92	41.11	6500
2003-12-22	41.02	41.14	40.72	40.80	17200
2003-12-23	41.14	41.16	40.72	40.85	22600
2003-12-24	40.71	41.19	40.71	40.98	6400
2003-12-26	40.85	41.01	40.85	40.85	2900
2003-12-29	41.16	41.95	40.92	41.92	14100
2003-12-30	41.22	41.86	41.21	41.74	14800
2003-12-31	41.97	42.38	41.72	42.38	24200
2004-01-02	42.16	42.29	41.75	41.75	11900
2004-01-05	41.85	42.24	41.82	42.20	34500
2004-01-06	42.15	42.21	41.69	42.20	12500
2004-01-07	42.05	42.24	41.79	42.23	17100
2004-01-08	41.91	42.75	41.91	42.28	38200
2004-01-09	42.00	42.36	41.89	42.32	13500
2004-01-12	41.88	42.21	41.88	42.20	20000
2004-01-13	42.25	42.60	42.20	42.60	25500
2004-01-14	42.73	42.75	42.21	42.75	12100
2004-01-15	42.30	42.75	42.30	42.45	339000
2004-01-16	42.50	42.50	42.20	42.30	92700
2004-01-20	42.50	42.50	41.91	42.10	93100
2004-01-21	41.95	43.00	41.95	43.00	30900
2004-01-22	42.25	43.07	42.25	42.69	34100
2004-01-23	42.76	43.03	42.74	42.96	22600
2004-01-26	42.73	43.10	42.73	43.10	9800
2004-01-27	42.97	43.10	42.82	42.88	11400
2004-01-28	43.13	43.13	42.80	42.90	16900
2004-01-29	42.99	43.03	42.71	42.84	7900
2004-01-30	42.45	43.10	42.45	43.08	13200
2004-02-02	42.96	43.51	42.95	43.50	14600
2004-02-03	43.04	43.55	43.04	43.37	19200
2004-02-04	43.60	43.74	43.34	43.54	23900
2004-02-05	43.75	43.90	43.34	43.55	4200
2004-02-06	43.90	44.20	43.01	44.00	14300
2004-02-09	43.91	44.75	43.90	44.74	27200
2004-02-10	44.75	44.90	44.51	44.88	24300
2004-02-11	44.82	45.47	44.50	45.47	27100
2004-02-12	45.47	45.69	45.30	45.50	100100
2004-02-13	45.53	48.60	45.53	48.20	173400
2004-02-17	47.21	48.00	45.36	46.94	126000
2004-02-18	46.02	47.56	46.02	47.02	64200
2004-02-19	46.84	47.61	46.80	47.61	63200
2004-02-20	47.29	48.11	47.00	47.30	50100
2004-02-23	47.30	47.76	47.15	47.69	25700
2004-02-24	46.88	47.64	46.88	47.64	43300
2004-02-25	47.67	48.00	47.49	47.68	59400
2004-02-26	48.00	48.03	47.19	48.00	43600
2004-02-27	47.86	47.90	47.14	47.47	44600
2004-03-01	47.63	47.96	47.25	47.96	38300
2004-03-02	47.50	48.00	47.11	47.38	29800
2004-03-03	47.60	47.60	47.12	47.33	12300
2004-03-04	47.11	47.61	46.36	46.41	84700
2004-03-05	46.86	47.54	46.49	46.52	48800
2004-03-08	46.50	47.26	46.26	46.97	44200
2004-03-09	47.05	47.27	46.68	46.85	23500
2004-03-10	46.94	47.30	46.68	46.81	11600
2004-03-11	46.04	46.48	45.73	45.74	24900
2004-03-12	45.73	46.40	45.41	46.40	16400
2004-03-15	46.29	46.60	45.99	46.00	36100
2004-03-16	45.92	46.61	45.24	46.50	75500
2004-03-17	46.09	47.05	46.08	46.88	51700
2004-03-18	46.87	47.56	46.71	47.56	17100
2004-03-19	47.40	47.83	46.75	47.05	32500
2004-03-22	46.73	46.79	46.06	46.70	21800
2004-03-23	46.25	46.70	46.11	46.60	21500
2004-03-24	46.64	46.96	46.47	46.50	37400
2004-03-25	46.48	46.78	46.27	46.73	21000
2004-03-26	46.75	47.00	46.09	46.62	25600
2004-03-29	46.45	47.66	46.45	47.60	30600
2004-03-30	47.75	49.58	47.75	48.02	79700
2004-03-31	48.02	49.22	47.40	48.26	40300
2004-04-01	48.58	48.59	48.00	48.45	24700
2004-04-02	48.58	48.83	48.23	48.83	35200
2004-04-05	48.67	49.48	48.40	49.29	74900
2004-04-06	49.36	49.36	48.63	48.70	8200
2004-04-07	48.65	48.65	48.21	48.53	8800
2004-04-08	48.29	48.59	48.16	48.59	7000
2004-04-12	48.73	48.73	47.93	48.45	16500
2004-04-13	48.63	48.98	48.06	48.45	7900
2004-04-14	48.25	48.65	48.19	48.28	10100
2004-04-15	48.99	49.00	48.40	48.79	15700
2004-04-16	47.94	48.50	47.80	48.42	23100
2004-04-19	47.94	48.49	47.76	48.36	26900
2004-04-20	48.48	48.74	48.08	48.65	17300
2004-04-21	48.65	49.00	48.43	49.00	12300
2004-04-22	49.09	49.33	48.41	49.25	17100
2004-04-23	49.29	49.29	47.98	48.09	48500
2004-04-26	48.24	48.25	47.35	47.50	131800
2004-04-27	47.35	47.36	46.03	46.32	59900
2004-04-28	46.24	47.23	46.08	46.58	52200
2004-04-29	46.86	46.86	46.45	46.64	16600
2004-04-30	46.65	46.89	46.22	46.24	19000
2004-05-03	46.00	46.85	46.00	46.82	12400
2004-05-04	46.91	46.94	46.56	46.79	52600
2004-05-05	46.53	46.83	46.34	46.64	39500
2004-05-06	46.76	46.81	46.51	46.60	12600
2004-05-07	46.19	46.30	45.17	45.29	22600
2004-05-10	45.53	45.53	44.53	44.83	25300
2004-05-11	45.08	45.08	44.72	44.80	194400
2004-05-12	44.61	45.13	44.40	44.74	21800
2004-05-13	44.45	44.80	44.40	44.56	28400
2004-05-14	45.16	45.16	44.08	44.16	58700
2004-05-17	44.44	44.44	43.84	44.17	28500
2004-05-18	44.34	44.85	44.09	44.48	31500
2004-05-19	44.93	44.93	43.80	43.92	43500
2004-05-20	43.77	44.45	43.77	44.41	14000
2004-05-21	44.25	44.66	44.10	44.46	22800
2004-05-24	43.80	44.45	43.80	44.30	27800
2004-05-25	44.28	44.61	43.97	44.12	42100
2004-05-26	43.98	45.24	43.98	45.15	47400
2004-05-27	45.18	45.63	45.11	45.43	21800
2004-05-28	45.55	45.66	44.99	45.56	19200
2004-06-01	45.49	45.70	45.34	45.63	22000
2004-06-02	45.56	45.72	45.32	45.72	18500
2004-06-03	45.68	45.69	45.31	45.50	33100
2004-06-04	45.67	46.20	45.32	46.08	33600
2004-06-07	46.17	46.50	45.74	46.44	17000
2004-06-08	46.23	46.75	46.23	46.74	24800
2004-06-09	46.74	46.75	46.51	46.68	24600
2004-06-10	46.64	46.89	46.55	46.88	27800
2004-06-14	46.53	46.95	46.45	46.82	34100
2004-06-15	46.74	46.88	46.50	46.76	22500
2004-06-16	46.94	47.31	46.76	47.31	14100
2004-06-17	46.83	47.49	46.83	47.46	8700
2004-06-18	47.05	47.32	47.00	47.05	37100
2004-06-21	47.39	47.39	46.80	46.80	20800
2004-06-22	46.75	47.58	46.50	47.58	24600
2004-06-23	47.25	47.59	47.25	47.27	34200
2004-06-24	47.13	47.66	46.99	47.25	46600
2004-06-25	47.73	47.73	47.23	47.23	126900
2004-06-28	47.11	47.42	46.83	47.42	37000
2004-06-29	47.18	47.37	46.81	46.82	32200
2004-06-30	46.76	46.89	46.26	46.78	34200
2004-07-01	46.90	47.15	46.79	47.00	36200
2004-07-02	47.23	47.33	46.87	47.25	11600
2004-07-06	47.20	47.33	46.95	47.26	23500
2004-07-07	47.05	47.40	46.94	47.25	22900
2004-07-08	46.87	47.46	46.87	47.15	28700
2004-07-09	47.05	47.05	46.71	46.85	4900
2004-07-12	46.65	47.29	46.51	47.29	12600
2004-07-13	47.15	47.31	47.09	47.31	4700
2004-07-14	47.30	47.46	47.01	47.04	15600
2004-07-15	46.97	47.17	46.88	47.07	8800
2004-07-16	47.18	47.22	47.09	47.17	3700
2004-07-19	46.89	46.93	46.16	46.31	26800
2004-07-20	46.99	47.11	46.30	46.90	31100
2004-07-21	47.09	47.21	46.92	47.11	35700
2004-07-22	47.22	47.22	46.39	46.43	9600
2004-07-23	46.40	46.41	46.15	46.20	9900
2004-07-26	46.39	46.39	46.20	46.20	13300
2004-07-27	46.29	46.35	45.45	45.51	35400
2004-07-28	45.51	46.33	45.17	45.83	20900
2004-07-29	46.10	46.34	45.30	45.53	25000
2004-07-30	45.37	45.55	44.94	45.32	34000
2004-08-02	45.13	46.75	45.13	46.55	53600
2004-08-03	46.22	46.79	46.04	46.59	27400
2004-08-04	46.86	46.87	46.40	46.57	11100
2004-08-05	46.27	46.66	45.94	46.39	123600
2004-08-06	46.00	46.61	46.00	46.27	25100
2004-08-09	46.48	47.03	46.28	46.89	100900
2004-08-10	46.99	48.22	46.95	48.01	38900
2004-08-11	48.14	48.24	46.21	47.77	73100
2004-08-12	47.86	48.30	47.12	48.30	54200
2004-08-13	47.70	48.30	47.32	47.94	38900
2004-08-16	48.21	48.50	47.59	48.20	126000
2004-08-17	48.20	48.75	48.17	48.75	26000
2004-08-18	48.75	49.35	47.92	49.29	24100
2004-08-19	48.86	49.34	48.62	49.06	24100
2004-08-20	49.07	49.16	48.50	49.02	23500
2004-08-23	49.05	49.46	48.89	49.21	49500
2004-08-24	49.24	49.33	48.90	49.03	25700
2004-08-25	49.32	49.94	48.85	49.75	36000
2004-08-26	49.75	50.28	49.66	50.28	18600
2004-08-27	50.26	50.60	50.15	50.15	21400
2004-08-30	49.97	50.00	49.74	49.80	9100
2004-08-31	49.80	49.80	49.68	49.74	22500
2004-09-01	49.85	49.86	49.52	49.83	17600
2004-09-02	49.82	49.85	49.38	49.85	20900
2004-09-03	49.72	49.86	49.43	49.74	9200
2004-09-07	49.77	49.85	49.62	49.85	14900
2004-09-08	49.85	49.86	49.67	49.85	19700
2004-09-09	49.88	50.64	49.73	50.52	16400
2004-09-10	49.70	50.65	49.66	50.55	19200
2004-09-13	50.70	51.20	50.34	51.04	18100
2004-09-14	50.96	51.40	50.33	51.29	36000
2004-09-15	50.95	51.47	50.07	50.72	28700
2004-09-16	50.25	51.45	50.24	50.73	15300
2004-09-17	50.57	50.57	49.24	49.41	38000
2004-09-20	50.20	50.36	49.24	50.26	26900
2004-09-21	50.13	50.31	49.92	50.30	15100
2004-09-22	50.26	51.35	50.15	51.17	42800
2004-09-23	50.94	51.39	50.74	51.22	20800
2004-09-24	51.29	51.29	50.71	50.82	22000
2004-09-27	50.93	51.34	50.39	50.64	11100
2004-09-28	50.79	51.07	50.58	50.97	19200
2004-09-29	50.52	50.98	50.52	50.73	27900
2004-09-30	50.77	51.10	50.67	51.02	49000
2004-10-01	50.80	51.20	50.80	51.12	36100
2004-10-04	50.83	51.11	50.83	50.95	23700
2004-10-05	50.81	51.00	50.45	50.98	22700
2004-10-06	50.76	50.91	50.34	50.60	31500
2004-10-07	50.77	50.84	50.43	50.67	17900
2004-10-08	50.70	50.80	50.10	50.75	30600
2004-10-11	50.76	50.98	50.63	50.98	23600
2004-10-12	50.44	50.44	50.01	50.23	58900
2004-10-13	50.00	50.99	49.65	49.82	26300
2004-10-14	49.65	49.81	48.33	48.75	55100
2004-10-15	48.79	48.90	47.65	48.08	67400
2004-10-18	48.24	48.47	47.98	48.45	20800
2004-10-19	48.21	48.25	47.63	47.79	40500
2004-10-20	48.25	48.74	47.76	48.63	20800
2004-10-21	48.04	48.45	47.75	48.45	13000
2004-10-22	48.32	48.40	47.93	47.94	13000
2004-10-25	48.15	48.40	47.77	48.29	11200
2004-10-26	48.75	49.25	48.10	49.20	21900
2004-10-27	49.25	49.68	49.01	49.44	27300
2004-10-28	49.10	49.99	48.90	49.99	30000
2004-10-29	49.78	50.12	49.61	50.12	14700
2004-11-01	49.91	50.21	49.61	50.21	29600
2004-11-02	51.36	51.73	50.67	51.45	69000
2004-11-03	51.74	51.74	50.98	51.70	14100
2004-11-04	51.39	52.46	50.50	52.46	24600
2004-11-05	52.25	52.49	52.02	52.30	25200
2004-11-08	52.00	52.62	52.00	52.40	18100
2004-11-09	52.33	52.55	52.01	52.22	9200
2004-11-10	52.15	52.73	52.13	52.53	9400
2004-11-11	52.52	52.86	52.51	52.86	4400
2004-11-12	52.86	53.00	52.76	53.00	11900
2004-11-15	52.79	53.04	52.25	52.62	23100
2004-11-16	52.76	52.76	51.97	52.40	20700
2004-11-17	52.11	52.68	52.10	52.67	18300
2004-11-18	51.39	52.11	51.27	52.00	28900
2004-11-19	52.12	52.22	51.78	52.12	23100
2004-11-22	51.26	52.40	51.26	52.37	60900
2004-11-23	52.75	52.80	51.61	52.58	5800
2004-11-24	52.96	52.96	52.39	52.63	19500
2004-11-26	52.41	52.70	52.17	52.37	3100
2004-11-29	52.21	52.51	52.21	52.34	25500
2004-11-30	52.29	52.33	52.10	52.18	17500
2004-12-01	51.57	52.59	51.25	52.49	19400
2004-12-02	52.55	52.72	52.37	52.72	25300
2004-12-03	51.87	52.54	51.87	52.52	9400
2004-12-06	52.39	52.52	52.02	52.34	10200
2004-12-07	52.13	52.44	52.02	52.35	7500
2004-12-08	51.92	52.62	51.92	52.58	42500
2004-12-09	52.08	52.63	51.88	52.60	11600
2004-12-10	52.80	52.84	52.46	52.79	4600
2004-12-13	52.89	52.90	52.12	52.12	32000
2004-12-14	52.10	52.10	51.41	51.45	79800
2004-12-15	51.65	51.79	51.42	51.52	20800
2004-12-16	51.32	51.82	51.21	51.75	13100
2004-12-17	51.82	51.84	51.30	51.78	19500
2004-12-20	51.15	52.00	51.15	51.72	5100
2004-12-21	51.98	52.00	51.70	52.00	7400
2004-12-22	51.89	52.00	51.38	51.79	18300
2004-12-23	51.99	52.00	51.77	51.85	8800
2004-12-27	51.76	51.85	51.01	51.59	5400
2004-12-28	51.52	51.73	51.51	51.69	7700
2004-12-29	52.00	52.06	51.76	51.76	3300
2004-12-30	52.22	52.50	52.03	52.50	8100
2004-12-31	52.48	52.62	52.25	52.57	14800
2005-01-03	52.04	52.34	51.50	52.14	27000
2005-01-04	51.00	52.39	51.00	52.10	29100
2005-01-05	52.50	52.50	51.70	52.06	31100
2005-01-06	52.06	52.45	51.76	52.45	11800
2005-01-07	52.01	52.64	52.01	52.23	7200
2005-01-10	52.66	52.99	52.47	52.67	26500
2005-01-11	52.85	52.89	52.48	52.66	35100
2005-01-12	52.37	52.51	52.17	52.25	16700
2005-01-13	52.01	52.96	52.00	52.41	34900
2005-01-14	53.00	53.11	52.30	52.36	34200
2005-01-18	52.33	52.80	51.76	52.80	15800
2005-01-19	52.79	52.79	52.04	52.45	27500
2005-01-20	53.40	53.50	52.37	53.00	21800
2005-01-21	52.77	53.25	52.22	52.47	35300
2005-01-24	52.12	52.62	51.92	52.62	28700
2005-01-25	52.18	52.99	52.18	52.69	46300
2005-01-26	52.86	53.25	52.54	53.12	71200
2005-01-27	52.90	53.62	52.90	53.47	24200
2005-01-28	53.48	53.48	52.45	53.03	20200
2005-01-31	52.55	53.27	52.55	53.27	24400
2005-02-01	52.79	53.49	52.79	52.87	15800
2005-02-02	52.69	53.51	52.68	53.51	12600
2005-02-03	52.90	53.64	52.90	53.41	9300
2005-02-04	53.40	53.53	53.25	53.50	10700
2005-02-07	53.09	53.83	53.09	53.75	12400
2005-02-08	53.61	53.91	53.18	53.42	20100
2005-02-09	53.28	53.80	52.78	53.14	6300
2005-02-10	53.19	53.39	52.72	53.15	19700
2005-02-11	53.28	53.92	53.28	53.43	4100
2005-02-14	53.42	54.20	53.26	53.93	22400
2005-02-15	53.36	54.16	53.26	53.85	66100
2005-02-16	54.04	54.78	53.84	54.39	27800
2005-02-17	54.70	54.70	53.51	53.57	8300
2005-02-18	53.61	53.90	53.00	53.02	14500
2005-02-22	52.83	53.43	52.64	53.43	19600
2005-02-23	52.99	52.99	52.78	52.83	65600
2005-02-24	53.52	53.81	51.84	52.33	17800
2005-02-25	51.81	52.23	51.53	52.23	17300
2005-02-28	51.68	51.68	49.99	51.33	44700
2005-03-01	50.87	55.60	50.86	53.05	82300
2005-03-02	52.77	53.24	52.58	52.68	36900
2005-03-03	53.08	53.08	52.48	53.00	20500
2005-03-04	52.99	53.58	52.47	53.16	30000
2005-03-07	53.39	54.20	53.17	54.04	16700
2005-03-08	53.79	53.79	52.78	53.03	42900
2005-03-09	53.10	53.10	52.55	52.55	13600
2005-03-10	52.45	52.89	52.33	52.67	34700
2005-03-11	52.91	53.92	52.36	53.21	69200
2005-03-14	53.47	54.24	53.10	54.00	45800
2005-03-15	54.01	54.01	52.93	53.06	24700
2005-03-16	53.39	53.39	52.76	53.00	29700
2005-03-17	53.00	53.17	51.80	52.70	27900
2005-03-18	52.23	52.80	52.16	52.80	16800
2005-03-21	53.20	53.94	52.84	52.84	19100
2005-03-22	53.43	53.43	52.17	52.24	12800
2005-03-23	52.71	53.14	52.01	52.14	9900
2005-03-24	51.90	53.35	51.90	52.44	28700
2005-03-28	51.98	52.21	51.65	51.65	29000
2005-03-29	51.61	52.13	51.51	52.13	21900
2005-03-30	52.24	52.24	51.52	51.90	14500
2005-03-31	51.52	52.32	51.52	52.12	19500
2005-04-01	52.13	52.35	51.94	52.22	13900
2005-04-04	51.29	51.90	51.12	51.80	28500
2005-04-05	51.80	52.27	51.77	51.77	25700
2005-04-06	51.42	52.08	51.42	51.96	16000
2005-04-07	51.10	51.86	51.10	51.79	19100
2005-04-08	51.84	51.98	51.32	51.55	30100
2005-04-11	51.09	51.65	51.08	51.65	20100
2005-04-12	51.20	51.63	51.20	51.63	20900
2005-04-13	51.30	51.46	51.08	51.08	56400
2005-04-14	51.08	51.43	51.00	51.34	19400
2005-04-15	51.34	51.57	50.67	50.75	15500
2005-04-18	51.30	51.50	50.85	50.97	12200
2005-04-19	51.44	51.44	50.78	50.95	5600
2005-04-20	51.33	51.47	50.92	51.00	11200
2005-04-21	51.00	51.00	50.43	50.52	315700
2005-04-22	50.50	50.73	50.30	50.30	31300
2005-04-25	50.24	51.10	50.08	50.73	21700
2005-04-26	50.93	51.02	50.51	50.79	47200
2005-04-27	50.66	51.60	50.60	51.60	10200
2005-04-28	50.92	50.99	50.75	50.99	13800
2005-04-29	50.73	51.38	50.72	51.38	18100
2005-05-02	51.53	51.60	51.19	51.30	20000
2005-05-03	51.05	51.60	51.05	51.54	14000
2005-05-04	51.73	51.79	51.14	51.25	71600
2005-05-05	52.43	52.43	51.45	52.10	30900
2005-05-06	52.07	52.09	51.80	51.99	16500
2005-05-09	51.91	51.91	50.36	50.50	113500
2005-05-10	50.71	51.39	49.94	51.37	45700
2005-05-11	50.90	51.49	50.75	51.48	17500
2005-05-12	51.05	51.18	50.71	50.88	16400
2005-05-13	50.77	50.77	50.15	50.15	37000
2005-05-16	50.62	50.76	50.49	50.76	5400
2005-05-17	50.20	51.24	50.20	51.09	25100
2005-05-18	51.22	52.00	51.21	51.99	19200
2005-05-19	51.99	51.99	51.66	51.89	8400
2005-05-20	51.72	51.95	51.42	51.78	18500
2005-05-23	51.59	52.18	51.00	52.00	42500
2005-05-24	51.72	51.72	51.01	51.26	18100
2005-05-25	51.00	51.23	50.00	51.11	24400
2005-05-26	50.80	51.57	50.80	51.57	20400
2005-05-27	51.62	51.93	51.62	51.88	4500
2005-05-31	51.92	52.01	51.56	51.80	20300
2005-06-01	52.15	52.30	52.06	52.25	25000
2005-06-02	52.03	52.44	51.60	51.63	34500
2005-06-03	51.62	52.23	51.62	51.88	30100
2005-06-06	52.31	52.31	50.75	51.66	21500
2005-06-07	51.67	52.04	51.66	52.04	7800
2005-06-08	52.05	52.19	51.96	52.15	4200
2005-06-09	51.85	52.24	51.77	51.92	14700
2005-06-10	52.13	52.13	51.74	51.88	5500
2005-06-13	51.97	52.60	51.91	52.49	81400
2005-06-14	52.49	52.71	52.40	52.66	25500
2005-06-15	52.72	52.72	52.01	52.17	35800
2005-06-16	52.29	52.55	52.26	52.55	35600
2005-06-17	52.61	52.61	51.78	51.97	72200
2005-06-20	51.65	52.42	51.65	52.19	34600
2005-06-21	51.99	52.69	51.94	52.66	38000
2005-06-22	52.70	53.50	52.49	52.96	61600
2005-06-23	52.83	53.92	52.64	53.17	89600
2005-06-24	53.71	55.72	53.26	54.83	381500
2005-06-27	54.77	54.99	53.95	54.10	77100
2005-06-28	54.24	54.24	53.77	53.91	37600
2005-06-29	54.00	54.04	53.64	53.84	40400
2005-06-30	53.96	54.30	53.66	54.25	17000
2005-07-01	53.56	53.74	53.24	53.60	27500
2005-07-05	53.79	54.25	53.28	53.99	74500
2005-07-06	53.99	54.20	53.77	53.85	20400
2005-07-07	54.12	54.12	53.51	53.83	23300
2005-07-08	54.01	54.01	53.67	53.97	6500
2005-07-11	54.06	54.25	53.86	54.07	20800
2005-07-12	53.73	54.30	53.61	54.30	22600
2005-07-13	54.09	54.29	53.82	54.29	5200
2005-07-14	53.89	54.31	53.83	53.83	16300
2005-07-15	54.05	54.25	53.70	54.25	22700
2005-07-18	54.34	54.34	53.82	53.96	30000
2005-07-19	53.98	54.35	53.76	54.25	35800
2005-07-20	54.32	54.32	53.85	53.86	15300
2005-07-21	54.16	54.22	53.85	53.85	12800
2005-07-22	53.96	54.07	53.40	54.07	12700
2005-07-25	54.00	54.00	53.86	54.00	24000
2005-07-26	54.03	54.03	53.36	53.92	30500
2005-07-27	54.08	54.25	53.99	54.25	16700
2005-07-28	54.03	54.28	53.75	53.75	14600
2005-07-29	53.97	54.50	53.94	54.34	30600
2005-08-01	54.23	54.57	54.12	54.40	14400
2005-08-02	54.25	54.67	54.18	54.66	25000
2005-08-03	54.00	54.16	53.78	54.09	15700
2005-08-04	54.35	54.75	54.17	54.25	47500
2005-08-05	54.19	54.19	53.29	53.95	19300
2005-08-08	53.96	54.02	53.61	53.67	15800
2005-08-09	53.53	53.95	53.25	53.95	22000
2005-08-10	53.96	54.24	52.77	53.15	39100
2005-08-11	53.24	53.63	52.53	53.63	18200
2005-08-12	53.73	54.29	53.38	54.29	9400
2005-08-15	54.14	54.14	52.85	53.06	56000
2005-08-16	52.99	53.13	52.16	52.58	29400
2005-08-17	52.57	52.79	52.22	52.22	18100
2005-08-18	52.36	52.66	52.19	52.46	7100
2005-08-19	52.40	52.81	52.40	52.76	8200
2005-08-22	52.76	53.23	52.19	52.81	33300
2005-08-23	52.79	52.87	52.53	52.59	24200
2005-08-24	52.47	52.75	52.23	52.24	9900
2005-08-25	52.45	52.88	52.40	52.40	10700
2005-08-26	52.61	53.00	52.23	52.61	10000
2005-08-29	52.86	53.06	52.43	52.80	31100
2005-08-30	52.59	52.75	52.01	52.35	46400
2005-08-31	52.14	52.30	51.67	52.14	82700
2005-09-01	52.00	52.56	52.00	52.53	32600
2005-09-02	52.52	52.60	52.08	52.35	16000
2005-09-06	52.16	52.35	51.88	52.14	82400
2005-09-07	52.04	52.45	52.04	52.22	11300
2005-09-08	52.25	52.50	52.25	52.49	16600
2005-09-09	52.35	52.50	52.25	52.45	7500
2005-09-12	52.43	52.75	52.26	52.74	23300
2005-09-13	52.32	53.00	52.32	53.00	69200
2005-09-14	52.98	53.00	52.25	52.79	23400
2005-09-15	52.85	53.19	52.55	53.10	33100
2005-09-16	53.00	53.00	52.83	52.85	10800
2005-09-19	53.00	53.00	52.03	52.78	73400
2005-09-20	52.89	52.89	52.46	52.50	9200
2005-09-21	52.37	52.73	52.35	52.63	22800
2005-09-22	52.52	52.68	52.15	52.62	12600
2005-09-23	52.55	52.94	52.49	52.88	7500
2005-09-26	52.93	53.00	52.39	52.66	23900
2005-09-27	52.77	52.89	52.42	52.43	30900
2005-09-28	52.45	52.88	52.38	52.75	17700
2005-09-29	52.82	52.98	52.62	52.88	15800
2005-09-30	52.79	52.90	52.75	52.75	8900
2005-10-03	52.76	52.91	52.72	52.79	85800
2005-10-04	52.84	53.00	52.66	52.66	25100
2005-10-05	52.63	52.87	52.25	52.74	24400
2005-10-06	52.91	52.91	52.20	52.34	37700
2005-10-07	52.54	52.75	52.32	52.66	27100
2005-10-10	52.92	52.97	52.50	52.75	128600
2005-10-11	52.89	52.89	52.34	52.57	31000
2005-10-12	52.34	52.57	52.16	52.50	36200
2005-10-13	52.22	52.43	51.67	52.18	15200
2005-10-14	52.04	52.35	52.04	52.33	20000
2005-10-17	51.67	52.30	51.61	52.18	39200
2005-10-18	52.08	52.45	51.62	52.00	43300
2005-10-19	51.82	52.53	51.82	52.53	45800
2005-10-20	52.62	53.00	52.62	52.90	49400
2005-10-21	52.60	52.74	51.90	51.94	42400
2005-10-24	51.95	52.89	51.95	52.64	81300
2005-10-25	52.69	52.81	51.59	52.05	64600
2005-10-26	52.14	52.55	52.14	52.40	17400
2005-10-27	52.40	52.65	52.40	52.51	8800
2005-10-28	52.64	52.90	52.45	52.89	51800
2005-10-31	52.65	53.41	52.42	52.96	133500
2005-11-01	52.79	53.12	52.79	53.12	28700
2005-11-02	53.16	53.16	52.83	53.12	24300
2005-11-03	52.88	52.88	51.28	51.79	68300
2005-11-04	51.75	51.89	51.29	51.85	33100
2005-11-07	51.73	52.01	51.29	51.82	69600
2005-11-08	51.55	52.14	51.34	52.12	34900
2005-11-09	52.15	52.54	51.63	52.54	74600
2005-11-10	52.35	52.72	52.18	52.60	26700
2005-11-11	52.63	52.63	52.31	52.35	7300
2005-11-14	52.27	53.00	51.81	52.82	130800
2005-11-15	52.83	52.96	52.72	52.95	35200
2005-11-16	52.84	52.97	52.58	52.95	12400
2005-11-17	52.95	53.14	52.79	53.00	35800
2005-11-18	53.00	53.11	52.78	53.00	32900
2005-11-21	52.79	53.07	52.73	53.00	108600
2005-11-22	52.79	53.00	52.66	52.91	35500
2005-11-23	52.69	53.00	52.69	53.00	10100
2005-11-25	52.81	53.00	52.69	52.97	3000
2005-11-28	52.95	52.98	52.53	52.68	73100
2005-11-29	52.84	53.00	52.62	52.71	129000
2005-11-30	52.76	53.02	52.60	53.00	54100
2005-12-01	52.99	53.07	52.70	52.98	41000
2005-12-02	52.51	53.07	52.30	53.07	45700
2005-12-05	52.74	53.06	52.56	53.04	121400
2005-12-06	52.95	53.43	52.87	53.07	53900
2005-12-07	53.10	53.16	52.95	53.08	26300
2005-12-08	52.98	53.14	52.88	53.10	20300
2005-12-09	52.97	53.09	52.78	53.03	23100
2005-12-12	53.00	53.07	52.39	52.70	44400
2005-12-13	52.62	53.13	52.59	52.96	30200
2005-12-14	53.03	53.10	52.93	53.10	121400
2005-12-15	52.91	53.06	52.91	52.97	17400
2005-12-16	53.06	53.17	52.87	53.01	41100
2005-12-19	53.00	53.34	52.89	53.34	102900
2005-12-20	53.24	53.31	52.99	53.20	21800
2005-12-21	53.19	53.24	53.02	53.15	21800
2005-12-22	53.19	53.20	52.86	53.20	15200
2005-12-23	53.20	53.20	53.03	53.03	12400
2005-12-27	53.00	53.20	53.00	53.13	14900
2005-12-28	53.11	53.15	52.87	53.04	23300
2005-12-29	52.83	53.17	52.76	53.14	24000
2005-12-30	52.88	53.20	52.83	53.20	22100
2006-01-03	53.11	53.17	52.53	53.11	30900
2006-01-04	52.99	53.20	52.82	53.11	117500
2006-01-05	53.06	53.18	52.96	53.13	18800
2006-01-06	53.13	53.47	53.02	53.47	123600
2006-01-09	53.24	53.94	53.24	53.71	17700
2006-01-10	53.70	53.70	53.02	53.39	14200
2006-01-11	53.48	53.50	52.77	53.50	38300
2006-01-12	53.30	53.33	52.97	53.30	22100
2006-01-13	53.38	53.38	52.75	53.12	124300
2006-01-17	53.27	53.27	52.50	52.54	63300
2006-01-18	52.54	52.87	51.26	52.31	79500
2006-01-19	52.48	52.50	51.48	51.85	87500
2006-01-20	52.00	52.00	51.17	51.38	20700
2006-01-23	51.13	52.42	51.13	52.22	108500
2006-01-24	51.97	52.50	51.78	52.50	51900
2006-01-25	52.25	52.85	52.01	52.37	52500
2006-01-26	52.13	52.64	51.96	52.06	10400
2006-01-27	52.15	53.00	51.96	52.77	31700
2006-01-30	52.52	52.56	52.31	52.35	7100
2006-01-31	52.30	53.00	51.89	53.00	57000
2006-02-01	52.50	52.76	51.80	51.90	142400
2006-02-02	51.75	52.55	51.75	52.54	36400
2006-02-03	52.71	52.71	52.18	52.53	19100
2006-02-06	52.36	52.70	52.36	52.39	11900
2006-02-07	52.67	52.88	52.05	52.29	126100
2006-02-08	52.29	52.87	52.03	52.82	46700
2006-02-09	52.57	52.84	51.83	52.14	62500
2006-02-10	52.11	52.44	51.84	52.19	74000
2006-02-13	52.00	52.45	51.91	52.29	49600
2006-02-14	52.17	52.83	51.95	52.54	50500
2006-02-15	52.50	52.94	52.20	52.42	142600
2006-02-16	52.35	53.00	52.10	52.89	50700
2006-02-17	52.73	53.25	52.65	52.99	94900
2006-02-21	52.58	53.00	52.52	52.83	34100
2006-02-22	52.94	53.29	52.81	53.29	35300
2006-02-23	52.80	53.49	52.78	53.01	25400
2006-02-24	52.79	53.50	52.62	53.50	39500
2006-02-27	53.36	53.52	53.20	53.35	26000
2006-02-28	52.99	53.29	52.58	53.07	30900
2006-03-01	52.95	53.29	52.72	53.05	36500
2006-03-02	53.08	53.08	52.52	52.89	40500
2006-03-03	53.17	53.21	52.65	53.01	23900
2006-03-06	53.11	53.11	52.51	52.84	27600
2006-03-07	52.81	52.87	52.62	52.87	10400
2006-03-08	52.59	52.67	51.66	51.87	50400
2006-03-09	51.98	52.48	51.77	52.48	50500
2006-03-10	52.33	52.98	52.33	52.98	25200
2006-03-13	52.87	53.20	52.83	52.88	21900
2006-03-14	52.87	52.93	52.67	52.77	14900
2006-03-15	52.83	53.00	52.83	52.90	17400
2006-03-16	52.98	52.98	52.59	52.86	33400
2006-03-17	53.07	53.07	52.80	52.90	55700
2006-03-20	52.81	52.93	52.60	52.90	23300
2006-03-21	52.82	52.91	52.60	52.86	14700
2006-03-22	52.70	52.96	52.56	52.68	14300
2006-03-23	52.71	52.86	52.30	52.44	18300
2006-03-24	52.27	52.82	52.27	52.82	24900
2006-03-27	52.69	52.74	52.29	52.34	17600
2006-03-28	52.26	52.85	52.02	52.58	23900
2006-03-29	52.60	52.74	52.23	52.61	33100
2006-03-30	52.47	52.68	52.10	52.18	35200
2006-03-31	52.17	52.68	52.06	52.64	95500
2006-04-03	52.55	52.90	52.23	52.79	78600
2006-04-04	52.57	52.88	51.45	52.04	109200
2006-04-05	51.65	52.54	51.54	52.00	72200
2006-04-06	51.86	52.43	51.86	52.22	51400
2006-04-07	52.10	52.35	51.85	51.93	36800
2006-04-10	52.01	52.07	51.41	51.57	58700
2006-04-11	51.75	52.02	51.75	51.89	56800
2006-04-12	51.80	51.94	51.76	51.90	19300
2006-04-13	51.78	51.93	51.22	51.46	57000
2006-04-17	51.19	51.55	50.45	50.50	104300
2006-04-18	50.55	50.70	50.25	50.46	63100
2006-04-19	50.33	50.50	49.94	50.50	56300
2006-04-20	50.50	50.50	50.03	50.50	66800
2006-04-21	50.60	50.66	50.20	50.50	66800
2006-04-24	50.54	50.55	50.30	50.45	28400
2006-04-25	50.33	50.50	50.17	50.47	50400
2006-04-26	50.30	51.76	50.30	50.65	77100
2006-04-27	50.47	51.20	50.38	50.38	55900
2006-04-28	50.27	51.37	50.22	50.93	64800
2006-05-01	50.66	50.92	50.52	50.57	46000
2006-05-02	50.78	50.94	50.26	50.78	40800
2006-05-03	50.95	51.04	50.26	51.04	41900
2006-05-04	50.32	51.04	50.32	50.86	66700
2006-05-05	50.88	51.04	50.52	50.72	73200
2006-05-08	50.90	50.95	50.75	50.95	24400
2006-05-09	51.00	51.06	50.70	51.06	57600
2006-05-10	51.23	51.23	50.99	51.11	35100
2006-05-11	51.12	51.12	50.79	50.79	39800
2006-05-12	50.78	51.10	50.36	51.10	40100
2006-05-15	50.98	51.04	50.79	51.00	37300
2006-05-16	50.88	51.31	50.51	51.09	56800
2006-05-17	50.99	50.99	50.56	50.62	104000
2006-05-18	50.77	50.99	50.66	50.79	70900
2006-05-19	50.99	51.09	50.75	51.07	33300
2006-05-22	50.98	51.05	50.75	50.94	103700
2006-05-23	51.11	51.11	50.40	50.46	81900
2006-05-24	50.38	50.44	49.67	50.13	151400
2006-05-25	50.15	50.60	50.15	50.55	63500
2006-05-26	50.49	50.85	50.26	50.39	33700
2006-05-30	50.29	50.67	50.07	50.21	162900
2006-05-31	50.16	50.60	50.07	50.60	103500
2006-06-01	50.48	50.86	50.37	50.80	99800
2006-06-02	50.95	51.31	50.77	50.88	78500
2006-06-05	50.89	51.35	50.74	50.91	240400
2006-06-06	50.87	51.14	50.63	51.01	114700
2006-06-07	50.88	51.05	50.79	51.00	89200
2006-06-08	50.86	51.04	50.56	50.77	116300
2006-06-09	50.72	51.02	50.51	50.89	71500
2006-06-12	51.02	51.04	50.56	50.60	77300
2006-06-13	50.63	51.14	50.44	51.07	272900
2006-06-14	51.05	51.07	50.79	50.93	86400
2006-06-15	51.48	52.36	51.39	52.19	106600
2006-06-16	52.31	52.31	51.70	52.00	131400
2006-06-19	52.04	52.25	51.83	51.83	61200
2006-06-20	51.92	52.34	51.78	52.15	61900
2006-06-21	52.02	52.19	51.77	51.91	58400
2006-06-22	51.85	52.00	51.28	51.88	44500
2006-06-23	52.00	52.00	51.05	51.58	38800
2006-06-26	52.17	52.88	51.91	52.66	97800
2006-06-27	52.53	52.78	52.22	52.39	58200
2006-06-28	52.53	52.73	52.20	52.42	49000
2006-06-29	52.47	52.69	52.41	52.54	94200
2006-06-30	52.71	52.71	51.89	52.00	639900
2006-07-03	51.78	52.00	51.58	51.74	30500
2006-07-05	51.84	51.84	50.75	50.75	68800
2006-07-06	50.66	51.01	50.66	50.93	44000
2006-07-07	50.72	51.16	50.49	50.58	58571
2006-07-10	50.80	51.52	50.67	50.93	81737
2006-07-11	51.00	51.00	50.65	50.96	44948
2006-07-12	50.92	50.99	49.85	50.20	42944
2006-07-13	50.08	50.08	49.31	49.57	33309
2006-07-14	49.30	49.75	49.17	49.42	29054
2006-07-17	49.52	49.52	48.49	48.58	32276
2006-07-18	48.49	49.24	48.49	49.04	37907
2006-07-19	48.94	49.75	48.94	49.47	29061
2006-07-20	49.64	49.95	49.34	49.75	84581
2006-07-21	49.80	49.80	49.14	49.47	29864
2006-07-24	49.37	50.00	49.37	50.00	40204
2006-07-25	49.87	49.99	49.55	49.81	68716
2006-07-26	49.94	49.94	49.44	49.56	52259
2006-07-27	49.74	49.74	49.31	49.40	77648
2006-07-28	49.50	49.85	49.40	49.67	72130
2006-07-31	49.79	49.94	49.37	49.55	54014
2006-08-01	49.39	49.60	49.15	49.33	32703
2006-08-02	49.63	49.63	48.87	48.87	29565
2006-08-03	49.01	49.89	49.01	49.79	36714
2006-08-04	49.79	50.29	49.79	50.03	69390
2006-08-07	50.09	50.15	49.69	50.05	54624
2006-08-08	50.19	50.20	49.67	49.75	48442
2006-08-09	49.77	50.00	49.41	49.42	39116
2006-08-10	49.49	50.23	49.49	50.23	45299
2006-08-11	50.30	50.39	50.10	50.18	48264
2006-08-14	50.29	50.91	50.27	50.45	41891
2006-08-15	50.64	50.88	50.33	50.40	45949
2006-08-16	50.46	51.29	50.35	51.26	59340
2006-08-17	51.29	51.60	51.13	51.31	21756
2006-08-18	51.24	51.34	50.81	50.85	22048
2006-08-21	50.78	50.90	50.67	50.90	25529
2006-08-22	50.76	50.99	50.20	50.79	45660
2006-08-23	50.71	50.76	50.35	50.71	18030
2006-08-24	50.79	50.85	50.55	50.60	23614
2006-08-25	50.56	50.75	50.39	50.50	14068
2006-08-28	50.51	51.25	50.43	50.92	30178
2006-08-29	50.85	51.23	50.73	51.20	24943
2006-08-30	50.68	50.89	49.60	50.31	76941
2006-08-31	50.27	51.06	50.16	51.04	79649
2006-09-01	51.25	51.50	50.71	51.15	24831
2006-09-05	51.07	51.14	50.79	51.07	35118
2006-09-06	51.00	51.07	50.91	50.95	24572
2006-09-07	51.00	51.10	50.69	50.95	18729
2006-09-08	51.00	51.48	50.98	51.30	35115
2006-09-11	51.47	51.82	51.25	51.82	24982
2006-09-12	51.90	52.50	51.85	52.50	27598
2006-09-13	52.20	52.74	52.18	52.74	18461
2006-09-14	52.60	52.70	52.40	52.40	15992
2006-09-15	52.50	52.90	52.50	52.90	25650
2006-09-18	52.90	53.03	52.34	52.34	64445
2006-09-19	52.23	52.57	52.15	52.25	20926
2006-09-20	52.25	52.69	52.13	52.16	26608
2006-09-21	52.06	52.33	52.06	52.25	18884
2006-09-22	52.34	52.34	51.55	52.00	18610
2006-09-25	51.90	52.03	50.59	51.10	54190
2006-09-26	51.70	52.25	51.70	52.24	41357
2006-09-27	52.10	52.21	51.81	51.98	18723
2006-09-28	52.11	52.29	51.80	52.00	25064
2006-09-29	52.08	52.37	51.96	52.37	58713
2006-10-02	52.20	52.43	51.83	52.22	48741
2006-10-03	52.17	52.21	51.93	52.11	24737
2006-10-04	51.57	52.16	51.57	52.02	108772
2006-10-05	51.98	52.13	51.80	52.13	54978
2006-10-06	52.15	52.34	51.80	51.88	29172
2006-10-09	52.07	52.07	51.25	51.93	33672
2006-10-10	51.79	51.80	51.17	51.48	56101
2006-10-11	51.52	51.61	51.00	51.44	38918
2006-10-12	51.84	51.87	51.26	51.47	21051
2006-10-13	51.30	51.30	50.69	50.77	69328
2006-10-16	50.64	51.00	50.43	50.50	33494
2006-10-17	50.50	50.53	49.60	49.69	57800
2006-10-18	49.61	50.05	49.55	49.87	61100
2006-10-19	50.00	50.15	49.72	49.83	48533
2006-10-20	50.00	50.42	49.90	50.10	39096
2006-10-23	50.27	50.70	50.23	50.50	27186
2006-10-24	50.33	50.89	50.16	50.85	37912
2006-10-25	50.80	51.01	50.28	50.79	38611
2006-10-26	51.00	51.25	50.68	51.25	57682
2006-10-27	51.07	51.19	50.36	50.38	21226
2006-10-30	50.23	50.50	50.05	50.50	33805
2006-10-31	50.66	50.73	50.36	50.65	38344
2006-11-01	50.95	50.95	49.81	50.51	33816
2006-11-02	50.46	51.30	50.45	50.96	68946
2006-11-03	51.32	51.97	51.00	51.63	58234
2006-11-06	51.62	52.03	51.40	51.89	84184
2006-11-07	51.89	53.98	51.69	53.36	135989
2006-11-08	53.22	54.03	53.10	53.78	54978
2006-11-09	53.69	54.36	53.69	54.32	40530
2006-11-10	54.38	54.57	54.02	54.11	53462
2006-11-13	54.26	54.83	53.72	54.77	106201
2006-11-14	54.69	55.31	54.34	54.93	111622
2006-11-15	54.85	55.00	54.82	55.00	49060
2006-11-16	54.92	55.00	54.65	55.00	33552
2006-11-17	54.99	55.00	54.56	54.81	53826
2006-11-20	54.59	54.62	54.29	54.51	66185
2006-11-21	54.52	55.35	54.26	55.35	100199
2006-11-22	55.20	55.55	55.20	55.54	62534
2006-11-24	55.33	55.60	55.33	55.40	9851
2006-11-27	55.58	55.58	54.69	54.99	32002
2006-11-28	54.80	55.02	54.48	54.65	69602
2006-11-29	54.72	55.61	54.63	55.61	57692
2006-11-30	55.48	56.33	55.20	56.28	160805
2006-12-01	56.12	56.12	55.50	56.10	57962
2006-12-04	56.09	56.71	55.65	56.66	31787
2006-12-05	56.55	56.83	56.30	56.75	37992
2006-12-06	56.84	57.72	56.55	57.62	41828
2006-12-07	57.67	57.89	57.55	57.57	40744
2006-12-08	57.37	57.37	56.67	56.76	31167
2006-12-11	56.69	56.88	56.65	56.74	18884
2006-12-12	56.65	56.78	56.54	56.65	19068
2006-12-13	56.85	56.95	56.46	56.82	55402
2006-12-14	56.90	57.30	56.81	57.19	49536
2006-12-15	57.08	57.48	56.86	57.19	47051
2006-12-18	57.21	57.63	57.21	57.40	76284
2006-12-19	57.18	57.64	57.16	57.59	32479
2006-12-20	57.44	57.83	57.31	57.50	29838
2006-12-21	57.70	57.78	57.14	57.40	54835
2006-12-22	57.62	57.98	57.33	57.94	14710
2006-12-26	57.67	57.71	57.33	57.44	26705
2006-12-27	57.63	58.25	57.19	58.19	36035
2006-12-28	57.99	58.24	57.94	57.98	11042
2006-12-29	57.87	58.19	57.71	57.98	26432
2007-01-03	57.78	58.24	57.24	57.52	243786
2007-01-04	57.31	57.32	56.64	57.22	71227
2007-01-05	57.07	57.20	56.56	56.87	58295
2007-01-08	56.72	56.72	56.16	56.33	41930
2007-01-09	56.28	56.51	56.25	56.50	41519
2007-01-10	56.49	56.49	55.75	56.00	75062
2007-01-11	56.00	56.05	55.84	56.05	36433
2007-01-12	55.88	56.01	55.70	55.95	28734
2007-01-16	55.95	55.95	55.78	55.88	28304
2007-01-17	55.82	55.96	55.19	55.82	80384
2007-01-18	55.63	55.65	55.00	55.03	54679
2007-01-19	55.19	55.26	54.95	55.12	43542
2007-01-22	55.31	55.67	54.87	55.37	43496
2007-01-23	55.22	55.28	54.69	54.80	56060
2007-01-24	55.01	55.01	54.25	54.59	36077
2007-01-25	54.50	54.52	54.12	54.16	32472
2007-01-26	54.35	54.67	53.66	54.46	35654
2007-01-29	54.45	54.97	54.18	54.97	37084
2007-01-30	54.75	55.02	54.75	55.00	21879
2007-01-31	54.87	55.33	54.87	55.27	56467
2007-02-01	55.03	55.45	55.03	55.45	18851
2007-02-02	55.33	55.37	54.91	55.17	48124
2007-02-05	54.97	55.38	54.87	55.29	42981
2007-02-06	55.07	55.54	54.95	55.54	23127
2007-02-07	55.55	55.55	55.24	55.55	19039
2007-02-08	55.51	55.56	55.24	55.48	25736
2007-02-09	55.48	55.53	54.92	55.42	61139
2007-02-12	55.45	55.45	54.83	55.13	29547
2007-02-13	55.03	55.34	55.01	55.31	43587
2007-02-14	55.17	55.32	54.90	55.23	58831
2007-02-15	55.25	55.30	54.89	55.08	37021
2007-02-16	54.88	55.24	54.61	55.18	78299
2007-02-20	55.30	56.44	55.22	56.41	72435
2007-02-21	56.42	56.42	55.87	55.94	19311
2007-02-22	55.83	56.28	55.78	56.24	25309
2007-02-23	56.33	56.33	55.71	56.06	22792
2007-02-26	56.07	56.22	55.64	55.92	28883
2007-02-27	55.10	55.35	54.74	55.02	53833
2007-02-28	54.96	54.96	53.69	53.91	68183
2007-03-01	53.72	53.72	52.71	53.09	74415
2007-03-02	53.20	53.21	52.67	53.08	63753
2007-03-05	52.72	52.72	52.10	52.10	54417
2007-03-06	52.07	52.96	52.02	52.54	39253
2007-03-07	52.60	52.94	52.38	52.94	32378
2007-03-08	53.00	53.00	52.40	52.77	35708
2007-03-09	52.93	52.94	52.67	52.90	30429
2007-03-12	53.01	53.19	52.87	53.09	27944
2007-03-13	53.09	53.21	52.50	52.50	34802
2007-03-14	52.41	52.64	51.76	52.17	45972
2007-03-15	52.32	53.29	51.75	53.28	31373
2007-03-16	53.05	53.05	51.95	52.03	73563
2007-03-19	52.01	52.39	51.89	52.23	40838
2007-03-20	52.25	52.52	52.10	52.40	46666
2007-03-21	52.40	52.80	52.17	52.79	23898
2007-03-22	52.79	52.93	52.42	52.42	48526
2007-03-23	52.57	53.34	52.22	52.27	59610
2007-03-26	52.16	52.67	52.15	52.67	26377
2007-03-27	52.73	52.73	52.43	52.72	42441
2007-03-28	52.84	52.96	52.43	52.88	36703
2007-03-29	52.82	52.90	52.67	52.84	34117
2007-03-30	52.71	52.87	52.43	52.77	32742
2007-04-02	52.95	52.95	52.57	52.67	34856
2007-04-03	52.45	53.35	52.20	52.84	57455
2007-04-04	52.89	52.89	52.52	52.63	56457
2007-04-05	52.78	52.88	52.63	52.88	23528
2007-04-09	52.95	52.95	52.47	52.70	27073
2007-04-10	52.57	53.10	52.53	52.91	25452
2007-04-11	52.78	52.80	52.48	52.52	114569
2007-04-12	52.63	52.63	52.01	52.42	31918
2007-04-13	52.26	52.50	52.02	52.50	16295
2007-04-16	52.45	53.68	52.33	53.24	67054
2007-04-17	53.10	53.52	52.94	53.02	43525
2007-04-18	53.04	53.22	52.90	53.02	17427
2007-04-19	53.00	53.12	52.86	53.05	19434
2007-04-20	53.37	53.37	53.05	53.32	34682
2007-04-23	53.46	53.58	53.12	53.37	27917
2007-04-24	53.25	53.25	52.87	53.19	17225
2007-04-25	53.23	53.34	53.07	53.28	39687
2007-04-26	53.16	53.33	53.00	53.19	14128
2007-04-27	53.26	53.88	53.26	53.65	24421
2007-04-30	53.81	53.81	52.46	52.55	39373
2007-05-01	52.47	52.75	52.23	52.53	19357
2007-05-02	52.21	53.69	52.21	53.69	26812
2007-05-03	53.37	54.39	53.36	54.39	38888
2007-05-04	54.15	54.66	52.51	54.58	26736
2007-05-07	54.59	55.19	54.59	55.17	49558
2007-05-08	54.75	55.39	54.37	55.35	43647
2007-05-09	55.36	55.84	55.32	55.83	26781
2007-05-10	55.75	55.95	55.57	55.90	32615
2007-05-11	55.80	56.00	55.70	55.89	21271
2007-05-14	55.84	55.84	54.98	55.10	49898
2007-05-15	55.05	55.62	55.04	55.04	31088
2007-05-16	55.04	55.37	55.01	55.24	24253
2007-05-17	55.30	55.58	54.95	55.23	56032
2007-05-18	55.16	55.44	55.00	55.08	28334
2007-05-21	55.04	55.58	55.04	55.41	34356
2007-05-22	55.67	56.00	55.47	56.00	30597
2007-05-23	55.87	56.62	55.86	56.29	51280
2007-05-24	56.14	56.14	55.04	55.20	38558
2007-05-25	55.06	55.40	54.05	55.15	35955
2007-05-29	55.09	55.65	54.99	55.65	21784
2007-05-30	55.54	55.75	55.39	55.46	40412
2007-05-31	55.50	55.90	55.20	55.68	96794
2007-06-01	55.54	56.12	55.50	56.01	57568
2007-06-04	55.91	56.07	55.70	56.04	66523
2007-06-05	55.96	55.96	55.25	55.37	31500
2007-06-06	55.13	55.22	54.94	55.21	35552
2007-06-07	55.19	55.21	54.53	54.58	20326
2007-06-08	54.50	54.76	54.11	54.61	25734
2007-06-11	54.59	54.59	54.22	54.57	43315
2007-06-12	54.11	54.21	53.49	53.56	43296
2007-06-13	53.56	53.64	53.20	53.32	60943
2007-06-14	53.50	54.12	53.13	53.91	42155
2007-06-15	53.97	54.31	53.76	54.27	33845
2007-06-18	54.32	54.44	53.90	53.90	31787
2007-06-19	53.74	54.03	53.34	54.03	71796
2007-06-20	54.00	54.35	53.44	53.55	41947
2007-06-21	53.55	53.87	53.32	53.67	29353
2007-06-22	53.50	53.79	53.12	53.49	382731
2007-06-25	53.40	53.87	53.30	53.64	63678
2007-06-26	53.80	54.08	53.40	53.67	63746
2007-06-27	53.62	54.16	53.24	54.07	66062
2007-06-28	54.05	54.12	53.67	53.70	77323
2007-06-29	53.84	54.05	53.74	54.04	44166
2007-07-02	54.24	54.26	53.92	54.26	25359
2007-07-03	54.20	54.20	53.86	53.99	25909
2007-07-05	54.09	54.09	53.72	53.88	40913
2007-07-06	53.63	54.21	53.63	54.19	20071
2007-07-09	54.16	54.23	53.71	53.79	45413
2007-07-10	53.55	53.65	53.29	53.31	45896
2007-07-11	53.34	53.75	53.02	53.65	52074
2007-07-12	53.55	54.23	53.42	54.23	31974
2007-07-13	54.22	54.70	53.80	54.30	34823
2007-07-16	54.39	54.39	53.95	54.06	50870
2007-07-17	54.07	54.21	53.90	54.00	52198
2007-07-18	53.65	53.76	53.10	53.51	59292
2007-07-19	53.33	53.49	53.28	53.44	85715
2007-07-20	53.62	53.62	52.35	52.58	55565
2007-07-23	53.00	53.19	52.43	52.52	49983
2007-07-24	52.51	52.51	51.38	51.55	66851
2007-07-25	51.55	52.06	51.46	51.76	72593
2007-07-26	51.65	51.66	51.01	51.54	77779
2007-07-27	51.64	51.64	50.95	50.96	65034
2007-07-30	51.05	51.40	50.70	51.03	43301
2007-07-31	51.51	52.43	51.35	51.64	118990
2007-08-01	51.35	51.63	50.94	51.29	59542
2007-08-02	51.81	54.83	51.76	54.39	111939
2007-08-03	54.50	54.62	53.65	53.65	59684
2007-08-06	53.94	55.74	53.92	55.70	79312
2007-08-07	55.70	56.76	55.59	56.58	89554
2007-08-08	56.30	60.23	56.15	59.40	188453
2007-08-09	58.51	62.08	58.31	59.36	224174
2007-08-10	59.25	59.25	54.67	55.23	158418
2007-08-13	55.19	55.96	54.03	55.61	127272
2007-08-14	55.33	56.11	55.00	55.03	71829
2007-08-15	54.94	55.81	54.85	55.16	74700
2007-08-16	55.10	56.33	54.94	55.49	116125
2007-08-17	56.43	56.98	55.70	55.95	69555
2007-08-20	55.98	56.53	54.58	54.85	116196
2007-08-21	55.04	55.95	54.90	55.49	39960
2007-08-22	55.98	56.06	55.34	55.72	39296
2007-08-23	55.66	56.36	55.47	55.98	45914
2007-08-24	55.99	56.30	55.48	56.17	37596
2007-08-27	56.00	56.33	55.57	56.06	38832
2007-08-28	55.77	56.00	55.11	55.16	42764
2007-08-29	55.57	56.20	55.25	56.08	79706
2007-08-30	55.83	56.44	55.52	56.26	73624
2007-08-31	56.52	56.52	55.44	55.89	57899
2007-09-04	56.00	58.97	56.00	58.90	132535
2007-09-05	58.99	61.10	58.07	61.04	335799
2007-09-06	61.34	61.34	60.18	60.77	134423
2007-09-07	60.63	60.79	59.86	59.87	115356
2007-09-10	59.75	60.09	59.20	59.37	67074
2007-09-11	59.58	60.93	59.31	60.87	77590
2007-09-12	60.70	60.80	60.33	60.41	43497
2007-09-13	60.41	61.15	60.03	61.15	77349
2007-09-14	61.15	61.25	60.29	61.25	71549
2007-09-17	61.09	61.41	61.09	61.17	76804
2007-09-18	61.04	61.71	60.84	61.31	69734
2007-09-19	61.95	62.29	60.91	61.05	142324
2007-09-20	61.00	61.00	59.90	60.37	104196
2007-09-21	60.40	60.66	59.66	59.80	34684
2007-09-24	60.10	60.10	59.43	59.63	33294
2007-09-25	59.41	60.81	59.25	60.56	65217
2007-09-26	60.56	60.77	60.08	60.60	53440
2007-09-27	60.64	61.16	60.23	61.04	116809
2007-09-28	61.10	61.33	60.77	61.13	53483
2007-10-01	61.00	61.41	60.74	61.00	105045
2007-10-02	60.73	61.17	60.50	60.74	46251
2007-10-03	60.57	60.79	60.10	60.27	37424
2007-10-04	60.20	60.20	59.82	59.94	41562
2007-10-05	59.99	60.31	59.64	60.10	53772
2007-10-08	59.81	60.05	59.69	59.84	46877
2007-10-09	59.88	59.88	59.27	59.60	46876
2007-10-10	59.55	59.87	59.16	59.29	40022
2007-10-11	59.50	59.65	58.49	58.77	47658
2007-10-12	58.69	59.00	58.65	58.92	23909
2007-10-15	58.97	59.34	58.34	58.50	55453
2007-10-16	58.44	58.51	57.30	57.30	42325
2007-10-17	57.43	57.82	56.86	57.44	57963
2007-10-18	57.16	57.16	56.62	56.75	33657
2007-10-19	56.75	56.75	55.83	55.95	57771
2007-10-22	56.03	56.17	55.60	56.17	43085
2007-10-23	56.31	56.59	55.53	56.46	44094
2007-10-24	56.04	56.32	54.88	55.70	71842
2007-10-25	55.62	56.44	55.62	56.39	56039
2007-10-26	56.56	56.86	56.11	56.85	56852
2007-10-29	56.98	56.98	56.06	56.15	59421
2007-10-30	55.97	56.09	55.48	55.79	56171
2007-10-31	55.79	57.07	55.79	56.90	57200
2007-11-01	56.39	56.53	53.13	53.13	139278
2007-11-02	53.61	53.68	52.50	53.09	104274
2007-11-05	52.82	54.15	52.82	54.00	64870
2007-11-06	53.87	54.87	53.68	54.82	80232
2007-11-07	54.51	55.57	54.29	54.93	94660
2007-11-08	54.70	55.99	54.69	54.99	98002
2007-11-09	54.81	55.83	54.02	55.44	49219
2007-11-12	55.16	56.38	55.13	55.53	50570
2007-11-13	55.66	56.91	55.34	56.91	44157
2007-11-14	56.98	57.18	56.26	56.54	37073
2007-11-15	56.33	56.41	55.44	55.51	28209
2007-11-16	55.67	55.94	55.07	55.93	62660
2007-11-19	55.67	55.92	54.84	55.32	52784
2007-11-20	55.33	55.91	54.54	55.15	65816
2007-11-21	54.94	55.31	54.44	54.75	61425
2007-11-23	54.80	55.86	54.63	55.68	12951
2007-11-26	55.86	55.86	52.50	52.50	114718
2007-11-27	52.65	53.46	52.29	53.24	94435
2007-11-28	53.38	54.21	52.30	53.14	118651
2007-11-29	53.15	53.15	51.68	51.79	106429
2007-11-30	52.00	52.51	50.74	51.74	914082
2007-12-03	51.68	51.99	50.88	51.49	147563
2007-12-04	51.21	51.86	51.03	51.21	231278
2007-12-05	51.34	51.43	50.71	51.31	135086
2007-12-06	51.46	52.48	51.09	52.48	71907
2007-12-07	52.70	52.75	50.73	51.10	86397
2007-12-10	51.20	51.86	50.96	51.57	101887
2007-12-11	51.75	52.59	50.98	50.98	124674
2007-12-12	51.45	52.01	50.52	50.94	151139
2007-12-13	50.99	52.05	50.54	52.02	127342
2007-12-14	51.87	53.12	51.39	52.59	131797
2007-12-17	52.34	52.92	52.13	52.26	64847
2007-12-18	52.34	53.22	51.80	52.90	68667
2007-12-19	53.15	53.15	52.22	52.93	40640
2007-12-20	52.95	53.23	52.23	52.71	38129
2007-12-21	52.95	53.36	52.80	53.07	56777
2007-12-24	53.24	54.13	53.24	53.93	13110
2007-12-26	53.86	53.86	53.25	53.37	30394
2007-12-27	53.37	53.37	51.97	51.99	41741
2007-12-28	52.37	52.37	51.60	51.86	60867
2007-12-31	51.60	52.05	51.16	51.89	40807
2008-01-02	51.61	51.93	50.80	51.06	83235
2008-01-03	50.90	51.85	50.81	51.27	52873
2008-01-04	50.80	51.49	50.18	50.18	68658
2008-01-07	50.26	51.66	50.26	51.08	80265
2008-01-08	51.10	51.31	50.46	50.54	87443
2008-01-09	50.43	51.15	50.32	50.85	94883
2008-01-10	50.40	52.17	50.40	52.09	87462
2008-01-11	51.79	51.96	50.04	50.08	115111
2008-01-14	50.85	51.60	50.28	50.66	90725
2008-01-15	50.40	50.53	49.76	49.80	76133
2008-01-16	49.50	51.14	49.13	50.60	55042
2008-01-17	50.84	50.85	49.38	49.39	66631
2008-01-18	49.86	50.37	48.31	49.25	106458
2008-01-22	47.35	49.58	46.29	48.89	135500
2008-01-23	48.19	50.85	47.37	50.60	116488
2008-01-24	50.93	50.93	48.59	48.79	107429
2008-01-25	50.00	50.00	48.13	48.13	71849
2008-01-28	48.15	50.04	47.83	50.00	56166
2008-01-29	49.97	50.42	49.22	50.35	40194
2008-01-30	50.52	50.98	49.65	49.68	48086
2008-01-31	49.56	50.73	49.20	50.63	45420
2008-02-01	50.90	51.50	50.20	51.49	50321
2008-02-04	51.29	51.93	50.89	51.04	45535
2008-02-05	50.71	51.57	50.56	50.64	62602
2008-02-06	50.71	50.89	49.98	50.17	49494
2008-02-07	50.11	51.11	49.80	50.83	41455
2008-02-08	50.58	50.83	50.07	50.27	35991
2008-02-11	50.45	50.45	49.15	49.48	51415
2008-02-12	49.57	50.34	49.22	50.30	42377
2008-02-13	50.72	51.05	50.18	51.05	35547
2008-02-14	51.32	51.32	49.56	49.59	24442
2008-02-15	49.57	50.56	49.57	50.56	49485
2008-02-19	50.76	50.76	48.43	49.16	111329
2008-02-20	49.01	50.49	49.01	50.49	72512
2008-02-21	50.04	50.24	48.91	48.91	46352
2008-02-22	48.14	49.56	48.14	49.17	65654
2008-02-25	48.35	50.23	48.09	50.09	48252
2008-02-26	49.35	51.26	49.26	50.99	46063
2008-02-27	50.35	51.92	50.35	51.73	60623
2008-02-28	51.18	51.18	48.30	49.30	92398
2008-02-29	49.45	49.74	48.84	49.35	114247
2008-03-03	49.64	51.18	49.23	50.55	123024
2008-03-04	50.46	52.47	49.94	52.39	160997
2008-03-05	52.36	52.36	50.96	50.96	64014
2008-03-06	50.96	51.43	50.35	50.47	94420
2008-03-07	50.03	51.43	49.55	51.18	93363
2008-03-10	51.27	51.66	50.30	50.31	73728
2008-03-11	51.12	52.24	50.45	51.84	107021
2008-03-12	52.44	52.44	50.42	50.50	47717
2008-03-13	50.50	52.14	50.07	51.88	66835
2008-03-14	52.04	52.75	50.61	50.70	64077
2008-03-17	50.00	51.59	50.00	50.92	65392
2008-03-18	51.41	51.70	50.35	51.61	109742
2008-03-19	52.00	52.76	50.72	50.89	140679
2008-03-20	50.95	51.51	49.62	51.50	102946
2008-03-24	51.77	51.77	50.15	51.19	69906
2008-03-25	50.99	52.27	50.45	51.37	60795
2008-03-26	51.48	52.26	51.00	51.08	61067
2008-03-27	51.27	51.37	50.45	50.61	38965
2008-03-28	50.80	51.15	50.16	50.32	79225
2008-03-31	50.51	51.50	50.05	51.19	92176
2008-04-01	52.20	53.26	51.39	53.26	98977
2008-04-02	52.83	53.26	51.74	52.45	58323
2008-04-03	52.32	52.66	51.55	52.20	42089
2008-04-04	52.09	52.56	51.55	51.64	34717
2008-04-07	52.03	52.31	51.73	52.08	29138
2008-04-08	52.00	52.01	51.36	51.43	41926
2008-04-09	51.61	53.21	51.61	52.65	68162
2008-04-10	52.46	53.25	52.46	52.98	25473
2008-04-11	52.38	53.16	52.00	52.13	35832
2008-04-14	51.92	52.46	51.85	51.96	43872
2008-04-15	52.32	52.82	51.96	52.82	40681
2008-04-16	53.32	54.29	52.92	54.29	71462
2008-04-17	54.37	54.46	53.40	54.27	46251
2008-04-18	54.81	54.82	53.78	54.26	47017
2008-04-21	54.32	54.32	53.42	53.47	32466
2008-04-22	53.40	54.01	53.06	53.37	32876
2008-04-23	53.44	54.07	53.20	53.72	35959
2008-04-24	53.24	54.52	52.97	54.37	49553
2008-04-25	54.84	55.21	53.99	55.20	40282
2008-04-28	54.91	54.91	53.96	54.45	57406
2008-04-29	54.37	54.37	53.39	54.11	33826
2008-04-30	53.93	54.32	52.86	53.42	39317
2008-05-01	53.39	56.09	53.39	56.04	69491
2008-05-02	56.09	56.15	54.53	54.90	45405
2008-05-05	55.62	55.62	53.48	54.32	66689
2008-05-06	53.98	54.07	53.16	54.02	32909
2008-05-07	54.17	54.17	52.76	52.80	49997
2008-05-08	53.08	53.75	52.73	53.22	40863
2008-05-09	53.08	53.62	52.61	53.21	24404
2008-05-12	53.60	53.69	52.83	53.62	30723
2008-05-13	53.60	54.99	53.03	53.14	33143
2008-05-14	53.39	53.60	53.29	53.50	30849
2008-05-15	53.40	53.70	52.93	53.35	86830
2008-05-16	53.25	53.77	53.04	53.18	36249
2008-05-19	53.99	53.99	52.97	53.12	30537
2008-05-20	53.00	53.11	52.39	52.40	43533
2008-05-21	52.37	52.67	51.72	51.86	47958
2008-05-22	51.61	52.20	51.37	51.42	55995
2008-05-23	51.40	51.74	51.16	51.19	27286
2008-05-27	51.30	51.50	50.57	50.99	36772
2008-05-28	50.99	51.45	50.08	50.62	27796
2008-05-29	50.83	51.15	50.25	50.83	58956
2008-05-30	51.00	51.23	50.27	51.19	125029
2008-06-02	50.78	51.40	50.01	50.15	170992
2008-06-03	50.05	51.04	50.05	50.14	266517
2008-06-04	50.32	50.42	49.86	50.10	87203
2008-06-05	50.44	50.94	50.08	50.94	63591
2008-06-06	50.72	50.73	49.48	49.56	73790
2008-06-09	49.86	49.92	48.88	49.16	52872
2008-06-10	48.78	49.62	47.91	49.43	60467
2008-06-11	49.46	50.17	48.86	48.94	80995
2008-06-12	50.11	50.11	48.99	49.59	100602
2008-06-13	49.84	50.29	48.49	50.29	161262
2008-06-16	50.00	50.00	49.18	49.40	104557
2008-06-17	49.69	49.69	48.36	48.39	121385
2008-06-18	48.01	49.01	48.00	48.37	130048
2008-06-19	48.38	49.18	48.13	49.10	97568
2008-06-20	48.94	49.05	48.01	48.19	164545
2008-06-23	48.32	49.13	47.59	47.73	138718
2008-06-24	47.54	48.06	46.65	47.15	156454
2008-06-25	47.50	47.85	46.88	47.16	135895
2008-06-26	46.73	47.50	45.84	46.62	175336
2008-06-27	46.44	47.04	46.05	46.36	961008
2008-06-30	46.53	46.92	46.05	46.15	149538
2008-07-01	45.53	45.77	45.25	45.60	138062
2008-07-02	45.52	46.33	45.00	45.00	89848
2008-07-03	45.13	45.99	44.61	44.65	60779
2008-07-07	44.92	44.92	42.76	44.16	96389
2008-07-08	44.31	45.62	43.29	45.57	125819
2008-07-09	45.01	45.29	43.89	43.91	86730
2008-07-10	44.03	45.22	42.88	43.39	61917
2008-07-11	42.95	43.33	41.00	42.99	255863
2008-07-14	43.42	43.95	42.44	42.62	126325
2008-07-15	42.09	43.39	41.61	42.04	106074
2008-07-16	41.92	43.93	41.50	43.93	214092
2008-07-17	43.96	44.25	43.32	44.13	198935
2008-07-18	44.14	44.62	42.86	43.83	87146
2008-07-21	44.33	44.33	42.95	43.79	96338
2008-07-22	43.42	44.80	43.14	44.79	173141
2008-07-23	44.95	45.28	43.77	44.99	141498
2008-07-24	44.89	44.89	43.93	43.97	149333
2008-07-25	44.07	44.70	42.91	43.63	165792
2008-07-28	43.88	44.08	43.41	43.65	111293
2008-07-29	43.57	45.87	43.13	45.67	162238
2008-07-30	45.11	45.87	43.90	45.14	132906
2008-07-31	45.77	45.77	43.51	43.70	143782
2008-08-01	43.72	45.61	43.25	45.05	124315
2008-08-04	45.35	45.85	44.30	44.97	82696
2008-08-05	45.37	46.26	44.86	46.26	81989
2008-08-06	45.94	46.50	45.22	45.93	65821
2008-08-07	45.96	46.46	45.36	45.71	112173
2008-08-08	45.52	46.87	45.39	46.80	61411
2008-08-11	46.02	47.29	46.02	46.85	94511
2008-08-12	46.30	47.29	45.35	45.77	111218
2008-08-13	45.29	46.31	44.80	45.16	75248
2008-08-14	44.89	45.92	44.71	45.68	111587
2008-08-15	45.98	46.75	45.38	46.75	69578
2008-08-18	46.80	47.06	45.50	45.50	73675
2008-08-19	45.21	45.65	44.97	44.97	66499
2008-08-20	45.00	45.35	44.44	45.06	42834
2008-08-21	44.96	45.17	44.54	44.82	52388
2008-08-22	45.26	45.60	44.77	45.60	54935
2008-08-25	45.26	45.26	44.64	44.74	37192
2008-08-26	44.64	45.28	44.62	45.27	65652
2008-08-27	45.13	45.62	44.50	45.62	110224
2008-08-28	45.65	46.47	45.27	46.46	67895
2008-08-29	45.77	46.34	45.59	46.25	88746
2008-09-02	46.90	47.10	46.07	46.76	68131
2008-09-03	46.77	47.24	45.04	47.16	92708
2008-09-04	46.52	46.96	46.09	46.11	51901
2008-09-05	46.00	46.54	45.35	46.54	61189
2008-09-08	47.24	47.28	45.51	47.28	125522
2008-09-09	46.94	47.17	45.66	45.78	132518
2008-09-10	46.33	46.96	45.31	46.17	100204
2008-09-11	46.27	46.65	45.00	46.44	76101
2008-09-12	47.74	47.74	45.37	46.35	56771
2008-09-15	44.88	47.38	44.88	45.46	144054
2008-09-16	44.52	46.63	44.52	46.62	180355
2008-09-17	45.30	47.02	43.05	43.22	145628
2008-09-18	43.69	47.75	43.23	47.75	242445
2008-09-19	47.96	49.01	46.07	49.00	174147
2008-09-22	48.00	48.25	46.09	46.91	106550
2008-09-23	46.19	49.49	46.09	46.96	49551
2008-09-24	46.56	49.39	45.81	47.45	54603
2008-09-25	48.00	49.24	46.86	47.82	61492
2008-09-26	47.50	48.74	46.31	46.31	64063
2008-09-29	48.21	49.16	40.61	40.61	74317
2008-09-30	43.91	45.50	42.27	42.27	99628
2008-10-01	41.04	43.66	41.04	43.66	58440
2008-10-02	43.36	43.36	40.70	40.70	44112
2008-10-03	43.96	45.00	40.76	41.68	92265
2008-10-06	41.01	42.00	39.56	40.00	101574
2008-10-07	40.08	42.47	39.12	40.40	73081
2008-10-08	39.07	40.56	36.05	36.50	112120
2008-10-09	37.05	37.86	33.20	33.20	168931
2008-10-10	34.27	35.53	19.50	34.27	205372
2008-10-13	36.34	38.46	34.36	38.15	108414
2008-10-14	37.91	37.91	35.42	36.69	100005
2008-10-15	36.21	36.62	34.31	34.65	97236
2008-10-16	34.40	35.33	32.60	34.56	106301
2008-10-17	34.01	36.15	33.34	34.18	67426
2008-10-20	35.13	36.90	34.09	35.81	49627
2008-10-21	36.76	37.56	35.55	36.40	75989
2008-10-22	35.32	36.59	34.55	34.64	104460
2008-10-23	34.87	36.15	33.52	34.62	100415
2008-10-24	33.90	35.07	33.90	34.07	91877
2008-10-27	35.95	35.95	32.66	32.72	131449
2008-10-28	33.39	35.02	32.09	34.65	115159
2008-10-29	34.42	36.05	32.88	35.82	85034
2008-10-30	36.00	36.50	35.09	36.12	73422
2008-10-31	35.71	37.62	35.71	37.19	82842
2008-11-03	37.33	38.54	37.33	38.23	70437
2008-11-04	38.62	39.47	37.73	38.65	106538
2008-11-05	37.69	38.90	36.26	36.26	99088
2008-11-06	35.96	38.31	35.58	35.66	99015
2008-11-07	35.62	36.52	35.16	36.18	108828
2008-11-10	36.51	37.44	35.42	35.62	103033
2008-11-11	35.05	37.49	35.00	36.34	113450
2008-11-12	35.90	38.29	35.90	35.95	162375
2008-11-13	36.26	39.50	35.20	39.42	182985
2008-11-14	38.75	38.75	37.03	37.48	187274
2008-11-17	37.50	38.50	36.45	36.69	112420
2008-11-18	36.75	38.46	35.64	36.68	102908
2008-11-19	36.24	36.24	33.70	33.72	173981
2008-11-20	33.66	34.03	31.09	31.52	233080
2008-11-21	31.88	34.12	31.10	33.59	176086
2008-11-24	34.00	35.48	32.91	35.37	172262
2008-11-25	36.00	36.00	34.13	35.64	164669
2008-11-26	34.71	36.51	34.32	36.31	131412
2008-11-28	35.91	37.44	35.05	37.44	70093
2008-12-01	36.50	37.00	33.60	33.60	188962
2008-12-02	34.10	36.15	33.50	36.09	149762
2008-12-03	35.10	37.28	34.60	37.25	134774
2008-12-04	36.48	37.92	35.75	36.15	98917
2008-12-05	35.31	36.89	34.01	36.89	179386
2008-12-08	37.24	38.06	36.76	38.01	101374
2008-12-09	37.63	38.33	36.75	36.77	137312
2008-12-10	36.89	37.38	36.07	36.84	50998
2008-12-11	37.08	37.70	35.63	35.69	87610
2008-12-12	34.97	37.18	34.97	37.00	74888
2008-12-15	37.26	37.26	35.93	36.43	73951
2008-12-16	36.85	38.93	36.58	38.93	141849
2008-12-17	38.57	38.77	37.46	37.60	70188
2008-12-18	37.92	38.20	36.90	36.98	58150
2008-12-19	36.99	37.78	36.05	37.26	120570
2008-12-22	37.11	37.64	36.48	36.64	57775
2008-12-23	36.66	37.31	36.35	36.35	42247
2008-12-24	36.68	36.68	36.28	36.53	16876
2008-12-26	36.39	37.32	36.30	37.15	28948
2008-12-29	37.35	37.35	36.22	36.60	135073
2008-12-30	36.60	37.52	36.42	37.49	86756
2008-12-31	37.32	37.70	36.61	37.63	68168
2009-01-02	37.75	38.07	36.94	37.80	54446
2009-01-05	37.97	37.97	36.71	37.40	89874
2009-01-06	37.65	38.24	37.48	38.24	59144
2009-01-07	37.75	38.42	37.23	37.25	101446
2009-01-08	37.00	38.00	36.89	37.82	69260
2009-01-09	37.63	37.93	36.92	37.04	59288
2009-01-12	37.13	37.52	36.10	36.35	69540
2009-01-13	36.50	37.35	36.18	37.29	51640
2009-01-14	36.94	37.48	36.12	36.12	102337
2009-01-15	36.09	37.64	36.01	36.60	101227
2009-01-16	37.35	38.11	36.90	37.84	92907
2009-01-20	37.95	39.61	36.13	36.13	180648
2009-01-21	37.03	39.16	36.07	38.67	153604
2009-01-22	37.55	38.10	36.79	37.10	91433
2009-01-23	36.43	37.40	36.25	37.34	45639
2009-01-26	36.07	37.32	36.00	36.22	65919
2009-01-27	36.57	37.35	36.01	37.31	66373
2009-01-28	37.16	38.33	37.03	38.33	125010
2009-01-29	38.06	38.06	36.07	36.21	92318
2009-01-30	36.18	36.66	35.22	35.45	101985
2009-02-02	35.19	36.32	35.09	36.12	79897
2009-02-03	36.03	36.98	36.03	36.70	80823
2009-02-04	36.89	36.94	35.40	35.67	50652
2009-02-05	35.63	36.44	35.63	36.28	67956
2009-02-06	36.53	36.98	35.64	36.98	125897
2009-02-09	36.72	36.97	36.47	36.69	45668
2009-02-10	36.26	36.67	35.24	35.24	129643
2009-02-11	35.42	36.81	35.38	36.80	100060
2009-02-12	36.35	36.74	36.08	36.53	157436
2009-02-13	36.60	37.00	35.83	35.84	93074
2009-02-17	34.50	35.84	34.50	34.84	144912
2009-02-18	34.66	35.29	34.20	34.43	71900
2009-02-19	34.71	34.88	33.49	33.49	114112
2009-02-20	33.09	33.42	32.42	32.71	145732
2009-02-23	32.66	33.05	31.06	31.09	104709
2009-02-24	31.24	32.83	30.97	32.83	208197
2009-02-25	32.52	32.77	31.39	32.00	183889
2009-02-26	33.04	33.04	30.87	31.04	98181
2009-02-27	31.04	31.41	30.02	30.04	143343
2009-03-02	29.96	31.00	29.91	30.07	208548
2009-03-03	30.62	31.32	29.18	29.39	172866
2009-03-04	29.73	30.00	28.65	29.48	124332
2009-03-05	28.96	29.99	28.50	28.57	257626
2009-03-06	28.89	29.40	28.56	29.29	209797
2009-03-09	28.56	29.17	28.40	28.98	127043
2009-03-10	29.37	30.37	28.10	30.37	220828
2009-03-11	30.47	30.52	29.20	29.75	164180
2009-03-12	30.35	31.49	29.49	31.34	281074
2009-03-13	31.63	32.37	31.26	32.29	137772
2009-03-16	32.00	32.37	31.41	31.65	207752
2009-03-17	31.63	32.83	31.05	32.83	89455
2009-03-18	32.60	34.20	31.95	34.19	183264
2009-03-19	34.28	34.58	33.12	33.12	178776
2009-03-20	33.28	34.00	32.90	32.94	143035
2009-03-23	33.51	35.54	33.22	35.54	301944
2009-03-24	34.81	35.18	32.99	33.39	210317
2009-03-25	32.46	34.11	32.25	33.84	290670
2009-03-26	34.44	34.76	33.48	34.66	191371
2009-03-27	34.41	34.53	33.53	33.85	158811
2009-03-30	33.33	34.20	33.00	33.15	284062
2009-03-31	34.70	34.70	33.02	34.18	249203
2009-04-01	34.02	34.02	32.71	33.88	148591
2009-04-02	34.00	34.13	33.44	33.95	227298
2009-04-03	33.84	34.35	33.07	34.22	144293
2009-04-06	33.91	34.12	33.37	33.82	97673
2009-04-07	33.53	33.90	33.00	33.12	94911
2009-04-08	33.21	33.73	33.07	33.66	68539
2009-04-09	34.08	34.75	32.74	34.75	301100
2009-04-13	34.42	35.39	33.81	35.29	188966
2009-04-14	34.72	34.76	33.12	33.18	204197
2009-04-15	33.02	34.41	32.34	34.30	147160
2009-04-16	34.56	35.43	34.27	35.20	172533
2009-04-17	34.55	35.09	34.23	34.52	172299
2009-04-20	34.02	34.66	32.72	32.72	231147
2009-04-21	33.22	34.89	32.02	34.88	229177
2009-04-22	34.47	34.75	33.75	33.89	277753
2009-04-23	33.69	34.26	32.83	33.98	247538
2009-04-24	34.57	34.69	33.36	33.88	221853
2009-04-27	33.72	34.61	33.51	34.00	174461
2009-04-28	33.86	34.77	33.81	34.23	153386
2009-04-29	34.29	35.42	34.02	35.36	192688
2009-04-30	35.38	35.83	34.95	35.32	194872
2009-05-01	35.14	35.86	34.00	34.11	196651
2009-05-04	34.54	34.59	32.62	34.16	304200
2009-05-05	33.55	34.32	33.30	33.40	145772
2009-05-06	34.53	34.53	33.05	34.27	227047
2009-05-07	34.42	34.85	33.98	33.98	201189
2009-05-08	34.26	35.85	34.26	35.78	269873
2009-05-11	35.08	35.66	34.65	34.67	202015
2009-05-12	35.34	35.90	34.54	34.90	161822
2009-05-13	34.37	35.29	33.96	34.04	188607
2009-05-14	33.92	34.68	33.92	34.67	158716
2009-05-15	34.52	34.80	33.93	34.13	125917
2009-05-18	34.65	35.30	34.00	35.24	223275
2009-05-19	35.02	35.16	34.26	34.40	112662
2009-05-20	34.69	35.98	34.00	34.01	109598
2009-05-21	34.00	34.23	33.50	33.88	112611
2009-05-22	33.76	34.57	33.76	34.00	92536
2009-05-26	33.73	34.66	33.67	34.65	168620
2009-05-27	34.74	34.74	33.83	33.88	209214
2009-05-28	34.21	34.36	33.50	33.99	257634
2009-05-29	34.34	34.62	33.72	34.60	238116
2009-06-01	34.89	35.98	34.89	35.88	215808
2009-06-02	35.53	36.67	35.53	36.36	281999
2009-06-03	36.26	36.60	35.82	35.93	231892
2009-06-04	36.16	36.49	35.38	36.43	274116
2009-06-05	36.93	36.99	36.06	36.47	157561
2009-06-08	36.48	36.58	36.04	36.41	77700
2009-06-09	36.71	36.87	36.01	36.28	77576
2009-06-10	36.37	36.83	36.12	36.20	111750
2009-06-11	36.46	36.46	35.99	36.29	69422
2009-06-12	35.91	36.42	35.91	36.26	40827
2009-06-15	35.95	36.24	35.20	35.22	140990
2009-06-16	35.97	35.97	34.72	34.77	73524
2009-06-17	34.79	35.52	34.79	34.85	105214
2009-06-18	34.70	35.50	34.70	35.34	125993
2009-06-19	35.65	35.72	35.03	35.72	128751
2009-06-22	35.37	35.68	34.73	34.73	178555
2009-06-23	34.95	35.25	34.50	34.64	108874
2009-06-24	34.72	35.06	34.41	34.67	73017
2009-06-25	34.39	35.12	33.88	34.86	122704
2009-06-26	34.40	35.51	34.30	35.26	715684
2009-06-29	35.17	35.75	35.17	35.75	97880
2009-06-30	35.70	35.79	35.30	35.76	67500
2009-07-01	35.50	35.86	35.31	35.71	79013
2009-07-02	35.78	35.78	35.01	35.01	137657
2009-07-06	34.50	35.60	34.50	35.46	126752
2009-07-07	35.90	35.92	34.73	35.12	100642
2009-07-08	35.11	35.67	34.84	35.22	137906
2009-07-09	35.57	35.72	34.98	35.39	63674
2009-07-10	35.40	35.40	34.76	35.09	53072
2009-07-13	35.58	35.99	34.67	35.98	225438
2009-07-14	36.00	36.10	35.50	35.99	80428
2009-07-15	36.25	36.48	35.72	36.35	205941
2009-07-16	36.29	36.44	35.55	36.05	120235
2009-07-17	36.02	36.45	35.53	36.10	105130
2009-07-20	36.46	36.46	35.61	35.86	96700
2009-07-21	36.20	36.78	35.71	36.50	101681
2009-07-22	36.11	36.85	36.05	36.50	70901
2009-07-23	36.39	36.69	36.26	36.54	199043
2009-07-24	36.34	36.87	36.23	36.58	80055
2009-07-27	36.62	37.04	36.52	36.98	118841
2009-07-28	36.42	37.61	36.25	37.46	281518
2009-07-29	37.25	37.71	37.03	37.15	189745
2009-07-30	37.36	37.57	36.97	37.07	210098
2009-07-31	37.17	37.87	37.03	37.45	150845
2009-08-03	37.82	37.90	37.34	37.74	183515
2009-08-04	37.79	38.45	37.78	38.17	153492
2009-08-05	38.00	38.43	37.62	38.01	191651
2009-08-06	38.54	38.60	37.64	37.72	170840
2009-08-07	37.88	37.88	37.12	37.79	177158
2009-08-10	37.42	37.75	37.12	37.60	177761
2009-08-11	37.39	37.52	36.87	36.99	159386
2009-08-12	37.16	37.50	36.62	37.41	164360
2009-08-13	37.70	38.10	37.37	38.04	128190
2009-08-14	37.95	37.99	37.41	37.75	66605
2009-08-17	37.01	37.80	37.01	37.27	100399
2009-08-18	37.35	37.53	37.10	37.40	75484
2009-08-19	37.08	37.75	37.06	37.72	51118
2009-08-20	38.14	38.14	37.50	37.75	111687
2009-08-21	37.89	38.34	37.79	38.26	132933
2009-08-24	38.48	38.63	37.94	38.05	102831
2009-08-25	38.17	38.46	37.78	38.31	74239
2009-08-26	38.31	38.48	38.13	38.35	46911
2009-08-27	38.40	38.55	38.01	38.47	60070
2009-08-28	38.67	38.67	38.16	38.54	83971
2009-08-31	38.20	38.68	38.20	38.67	103498
2009-09-01	38.51	38.65	38.02	38.06	123960
2009-09-02	37.86	38.16	37.62	37.77	93185
2009-09-03	37.92	38.11	37.55	38.10	147415
2009-09-04	38.06	38.32	37.62	38.24	45341
2009-09-08	38.47	38.47	38.02	38.32	57917
2009-09-09	38.18	38.34	37.72	38.00	144684
2009-09-10	38.00	38.00	37.39	37.79	72569
2009-09-11	38.17	38.17	37.35	37.69	67689
2009-09-14	37.41	37.70	37.10	37.69	68274
2009-09-15	37.60	37.86	37.30	37.60	91581
2009-09-16	37.67	37.98	37.31	37.98	138668
2009-09-17	38.04	38.42	37.81	37.93	119298
2009-09-18	38.15	38.15	37.32	37.40	124219
2009-09-21	37.33	38.14	37.32	37.81	100604
2009-09-22	38.05	38.11	37.30	37.64	76595
2009-09-23	37.80	37.99	37.27	37.29	52577
2009-09-24	37.54	37.70	37.20	37.23	51464
2009-09-25	37.33	37.33	36.96	37.03	52547
2009-09-28	37.16	38.12	37.15	38.12	81787
2009-09-29	37.87	38.04	37.75	37.84	46025
2009-09-30	38.41	38.41	37.33	37.46	74176
2009-10-01	36.93	37.14	36.36	36.45	101082
2009-10-02	36.10	36.61	35.56	36.41	57928
2009-10-05	36.14	36.52	35.78	36.49	71916
2009-10-06	36.54	36.70	36.14	36.62	49332
2009-10-07	36.60	36.77	36.41	36.74	34059
2009-10-08	36.70	36.92	36.48	36.80	74393
2009-10-09	36.57	37.15	36.57	37.15	60770
2009-10-12	37.18	37.33	37.00	37.16	44946
2009-10-13	37.10	37.11	36.53	36.79	56597
2009-10-14	37.25	37.32	36.64	37.14	78458
2009-10-15	36.85	37.25	36.85	37.17	43500
2009-10-16	36.75	36.93	36.44	36.71	82591
2009-10-19	36.90	36.98	36.70	36.88	77910
2009-10-20	37.14	37.14	36.29	36.73	123524
2009-10-21	36.90	37.06	36.51	36.57	66287
2009-10-22	36.50	37.18	36.42	37.02	71385
2009-10-23	37.02	37.02	36.01	36.29	106940
2009-10-26	36.63	36.63	36.21	36.32	123984
2009-10-27	36.22	36.95	36.18	36.18	79254
2009-10-28	35.95	36.28	35.77	35.78	83605
2009-10-29	36.28	36.48	35.83	36.17	92509
2009-10-30	36.18	36.49	35.22	35.25	112425
2009-11-02	35.19	35.59	35.15	35.51	67477
2009-11-03	35.17	35.58	35.06	35.58	52959
2009-11-04	35.89	36.14	35.21	35.21	80025
2009-11-05	35.44	35.89	35.21	35.88	106276
2009-11-06	35.83	35.91	35.41	35.87	38183
2009-11-09	36.23	36.24	35.87	36.23	60897
2009-11-10	36.26	36.46	36.14	36.22	46631
2009-11-11	36.24	36.44	36.14	36.30	73854
2009-11-12	36.45	36.49	36.20	36.26	78042
2009-11-13	36.50	36.70	36.27	36.50	51746
2009-11-16	36.70	36.70	36.50	36.66	95427
2009-11-17	36.48	37.15	36.43	36.98	71195
2009-11-18	36.74	37.27	36.74	37.05	52346
2009-11-19	37.04	37.23	36.62	36.69	47415
2009-11-20	36.66	37.06	36.45	36.87	43681
2009-11-23	36.82	37.35	36.79	37.02	33909
2009-11-24	37.11	37.11	36.76	36.81	38605
2009-11-25	37.06	37.08	36.61	36.67	31065
2009-11-27	35.85	36.50	35.85	36.22	49905
2009-11-30	36.36	37.00	36.20	36.97	105642
2009-12-01	37.28	37.28	36.52	36.84	85425
2009-12-02	36.97	36.97	36.52	36.65	61042
2009-12-03	36.65	37.00	36.42	36.55	99701
2009-12-04	36.96	37.46	36.73	37.11	72746
2009-12-07	37.13	37.46	37.09	37.13	47028
2009-12-08	37.10	37.51	36.87	37.51	61664
2009-12-09	37.47	37.54	37.21	37.48	37408
2009-12-10	37.49	37.82	37.31	37.31	82905
2009-12-11	37.60	37.83	37.34	37.65	99808
2009-12-14	38.05	38.12	37.48	38.04	42305
2009-12-15	38.14	38.45	37.85	38.38	109464
2009-12-16	38.44	39.00	38.43	39.00	83632
2009-12-17	38.81	39.21	38.59	38.90	85450
2009-12-18	39.18	40.07	38.67	40.06	178752
2009-12-21	40.35	40.35	39.36	39.59	79663
2009-12-22	39.67	40.08	39.37	40.08	43750
2009-12-23	39.92	40.24	39.53	39.74	78516
2009-12-24	39.89	40.19	39.78	40.18	17988
2009-12-28	40.25	40.25	39.83	40.03	22077
2009-12-29	40.05	40.23	39.82	39.89	41520
2009-12-30	39.85	40.15	39.85	40.03	61377
2009-12-31	39.23	39.59	39.02	39.02	35050
2010-01-04	39.15	39.56	39.15	39.35	43535
2010-01-05	39.54	39.54	38.54	38.77	105333
2010-01-06	38.67	38.79	38.41	38.78	85284
2010-01-07	38.54	38.96	38.50	38.93	48424
2010-01-08	38.80	38.98	38.53	38.81	30969
2010-01-11	38.90	38.90	38.55	38.81	22380
2010-01-12	38.73	38.90	38.45	38.50	55977
2010-01-13	38.56	39.00	38.50	38.85	56975
2010-01-14	38.94	38.96	38.51	38.84	47672
2010-01-15	38.69	38.81	38.45	38.50	40503
2010-01-19	38.47	39.04	38.40	39.01	54593
2010-01-20	39.00	39.01	38.40	38.76	43903
2010-01-21	38.94	38.94	38.40	38.46	64561
2010-01-22	38.99	38.99	38.16	38.19	57315
2010-01-25	38.53	38.68	38.25	38.66	29179
2010-01-26	38.66	38.84	38.45	38.47	33281
2010-01-27	38.53	38.93	38.42	38.93	50140
2010-01-28	38.88	38.88	38.42	38.51	34635
2010-01-29	38.58	39.01	38.34	39.00	146777
2010-02-01	38.99	39.35	38.38	38.82	41186
2010-02-02	38.72	39.01	38.31	39.01	37050
2010-02-03	38.85	38.98	38.45	38.49	45228
2010-02-04	38.50	38.72	38.13	38.14	74366
2010-02-05	38.13	38.65	37.91	38.49	56772
2010-02-08	38.33	38.42	37.71	38.03	37272
2010-02-09	38.27	38.48	37.74	38.21	37965
2010-02-10	37.84	38.45	37.83	38.23	29529
2010-02-11	37.99	38.54	37.99	38.48	20393
2010-02-12	38.15	38.67	38.13	38.55	34474
2010-02-16	38.60	38.88	37.98	38.88	66633
2010-02-17	38.94	39.21	38.81	39.13	50530
2010-02-18	39.25	39.69	39.23	39.50	76804
2010-02-19	39.69	39.80	39.35	39.60	73837
2010-02-22	39.64	39.71	39.41	39.59	35188
2010-02-23	39.71	39.73	39.34	39.39	66024
2010-02-24	39.57	39.85	39.19	39.63	37738
2010-02-25	39.34	39.92	39.30	39.74	42833
2010-02-26	39.61	39.70	38.81	39.62	76702
2010-03-01	39.50	39.85	39.44	39.68	47721
2010-03-02	39.57	39.92	39.21	39.90	88025
2010-03-03	39.68	40.50	39.68	40.30	68470
2010-03-04	40.52	40.58	40.03	40.46	60809
2010-03-05	40.50	41.02	40.23	40.83	72404
2010-03-08	39.98	41.01	39.98	40.42	51945
2010-03-09	40.22	40.67	40.22	40.61	35414
2010-03-10	40.98	40.98	40.45	40.64	55068
2010-03-11	40.56	40.94	40.47	40.83	41518
2010-03-12	40.99	40.99	40.74	40.90	41982
2010-03-15	40.77	41.09	40.72	41.04	25414
2010-03-16	41.22	41.49	41.10	41.48	42563
2010-03-17	41.45	41.78	41.29	41.67	36226
2010-03-18	41.76	41.78	41.54	41.60	16401
2010-03-19	41.54	41.86	41.45	41.86	76899
2010-03-22	41.81	41.86	41.59	41.77	23334
2010-03-23	41.59	42.01	41.59	42.01	25617
2010-03-24	42.04	42.19	41.79	41.91	39326
2010-03-25	41.96	42.33	41.74	42.02	37715
2010-03-26	42.25	42.76	42.25	42.45	37707
2010-03-29	42.71	42.81	42.19	42.65	36219
2010-03-30	42.88	43.00	42.43	42.50	46247
2010-03-31	42.52	43.36	42.52	43.13	98088
2010-04-01	42.76	42.86	42.47	42.59	49197
2010-04-05	42.59	43.48	42.59	43.06	34568
2010-04-06	42.95	43.30	42.79	43.21	69757
2010-04-07	43.31	43.92	43.21	43.70	61949
2010-04-08	43.46	43.68	43.33	43.45	31200
2010-04-09	43.75	43.86	43.23	43.86	26745
2010-04-12	43.72	43.99	43.68	43.74	23723
2010-04-13	43.58	44.08	43.55	43.89	19866
2010-04-14	44.26	44.78	43.45	44.78	51727
2010-04-15	44.81	45.35	44.37	45.08	42367
2010-04-16	44.92	45.26	44.41	44.41	52771
2010-04-19	44.14	44.59	44.14	44.40	27901
2010-04-20	44.77	45.03	44.13	44.60	42804
2010-04-21	45.28	45.67	44.91	45.23	53829
2010-04-22	45.29	45.75	45.06	45.73	23529
2010-04-23	45.84	45.94	45.57	45.65	29025
2010-04-26	45.84	46.15	45.52	45.92	32169
2010-04-27	45.63	45.93	44.88	44.88	43992
2010-04-28	45.27	45.92	45.02	45.20	48357
2010-04-29	45.54	46.21	45.00	46.18	57133
2010-04-30	46.34	47.28	45.73	46.01	114835
2010-05-03	46.13	46.66	45.89	46.66	49707
2010-05-04	46.61	46.98	46.43	46.47	66310
2010-05-05	46.06	46.84	46.06	46.49	60685
2010-05-06	46.43	46.94	44.37	45.52	156699
2010-05-07	45.56	46.59	44.02	44.20	75892
2010-05-10	46.10	46.98	44.33	45.58	103261
2010-05-11	45.06	47.90	45.06	46.37	282291
2010-05-12	46.69	47.26	45.83	46.89	187445
2010-05-13	47.00	47.28	46.57	46.59	70626
2010-05-14	46.50	47.18	46.22	46.30	88460
2010-05-17	46.50	46.87	45.88	46.61	64490
2010-05-18	47.04	47.10	46.17	46.17	103286
2010-05-19	45.87	46.50	45.87	46.34	56207
2010-05-20	45.60	45.86	44.36	44.36	101168
2010-05-21	43.96	45.00	43.96	44.76	75651
2010-05-24	44.87	45.24	44.04	44.07	58132
2010-05-25	43.48	44.11	43.09	43.81	98731
2010-05-26	43.87	45.14	43.79	44.43	113269
2010-05-27	44.94	46.57	44.92	46.56	88656
2010-05-28	46.66	46.98	45.86	45.87	54782
2010-06-01	45.24	46.01	44.94	45.13	204767
2010-06-02	45.12	46.26	45.06	46.26	198366
2010-06-03	46.49	46.86	45.05	46.43	93699
2010-06-04	45.83	46.09	44.64	44.83	104930
2010-06-07	44.62	45.43	44.62	44.85	89914
2010-06-08	45.21	45.64	44.47	45.45