ETR Historical Prices

Summary

Key Stock Metrics

48.08

(February 13, 2024)

52-Week Low

84.26

(January 21, 2025)

52-Week High

84.26

(January 21, 2025)

All-Time High

82.52

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	18.69	19.13	18.56	19.00	923800
1993-04-19	19.00	19.00	18.56	18.75	639800
1993-04-20	18.63	18.69	18.13	18.13	836600
1993-04-21	18.13	18.56	18.13	18.31	1342400
1993-04-22	18.31	18.38	18.13	18.25	545400
1993-04-23	18.25	18.31	18.13	18.13	454200
1993-04-26	18.19	18.19	17.94	18.13	1557600
1993-04-27	18.13	18.19	17.94	18.06	475200
1993-04-28	18.00	18.00	17.81	17.94	499200
1993-04-29	17.88	17.88	17.56	17.75	1537600
1993-04-30	17.75	17.81	17.69	17.75	340400
1993-05-03	17.50	17.56	17.25	17.50	805200
1993-05-04	17.56	17.69	17.44	17.69	408000
1993-05-05	17.69	17.75	17.44	17.56	1072200
1993-05-06	17.44	17.44	17.25	17.44	826000
1993-05-07	17.44	17.44	17.19	17.25	580600
1993-05-10	17.25	17.31	17.19	17.25	552200
1993-05-11	17.25	17.38	17.25	17.31	259600
1993-05-12	17.31	17.31	17.06	17.19	278200
1993-05-13	17.19	17.19	16.69	16.69	542400
1993-05-14	16.69	16.88	16.69	16.75	511600
1993-05-17	16.81	16.81	16.63	16.81	333200
1993-05-18	16.81	17.00	16.69	16.75	837200
1993-05-19	16.75	17.13	16.63	17.13	852400
1993-05-20	17.19	17.31	17.06	17.25	549000
1993-05-21	17.19	17.31	17.13	17.19	674800
1993-05-24	17.19	17.31	17.13	17.25	517600
1993-05-25	17.31	17.38	17.19	17.25	813600
1993-05-26	17.25	17.44	17.19	17.44	1354000
1993-05-27	17.38	17.44	17.25	17.31	304800
1993-05-28	17.31	17.38	17.25	17.31	391800
1993-06-01	17.31	17.44	17.25	17.38	2068400
1993-06-02	17.44	17.50	17.31	17.50	1094000
1993-06-03	17.44	17.50	17.38	17.50	403200
1993-06-04	17.50	17.50	17.38	17.44	368000
1993-06-07	17.44	17.44	17.25	17.38	298800
1993-06-08	17.38	17.38	17.25	17.31	368200
1993-06-09	17.31	17.31	17.25	17.31	261400
1993-06-10	17.31	17.38	17.19	17.25	1026400
1993-06-11	17.25	17.38	17.25	17.31	329200
1993-06-14	17.31	17.38	17.19	17.25	558800
1993-06-15	17.31	17.31	17.19	17.25	241400
1993-06-16	17.25	17.25	17.19	17.25	195400
1993-06-17	17.25	17.31	17.19	17.25	357000
1993-06-18	17.19	17.31	17.06	17.06	976000
1993-06-21	17.19	17.31	17.19	17.31	753000
1993-06-22	17.31	17.50	17.31	17.44	591200
1993-06-23	17.50	17.63	17.38	17.63	760200
1993-06-24	17.63	18.00	17.63	17.88	413200
1993-06-25	18.00	18.00	17.88	17.94	371000
1993-06-28	17.94	18.19	17.94	18.19	428800
1993-06-29	18.19	18.25	18.13	18.25	302800
1993-06-30	18.31	18.31	18.13	18.13	520400
1993-07-01	18.19	18.31	18.13	18.25	886800
1993-07-02	18.25	18.44	18.19	18.31	210800
1993-07-06	18.25	18.38	18.25	18.25	210600
1993-07-07	18.31	18.38	18.25	18.38	233800
1993-07-08	18.31	18.56	18.25	18.56	282200
1993-07-09	18.50	18.63	18.38	18.63	554000
1993-07-12	18.56	18.81	18.50	18.81	260400
1993-07-13	18.81	18.81	18.69	18.69	439200
1993-07-14	18.75	18.81	18.69	18.75	578800
1993-07-15	18.75	18.75	18.56	18.63	373800
1993-07-16	18.56	18.69	18.56	18.56	417400
1993-07-19	18.56	18.63	18.50	18.50	321400
1993-07-20	18.56	18.56	18.38	18.38	247200
1993-07-21	18.44	18.69	18.44	18.69	1000800
1993-07-22	18.69	18.75	18.63	18.69	297400
1993-07-23	18.75	18.75	18.69	18.75	293800
1993-07-26	18.75	18.75	18.63	18.69	545200
1993-07-27	18.63	18.69	18.56	18.56	304600
1993-07-28	18.63	18.63	18.44	18.50	328600
1993-07-29	18.50	18.69	18.44	18.63	550800
1993-07-30	18.69	18.69	18.56	18.56	431200
1993-08-02	18.63	19.13	18.56	19.13	589600
1993-08-03	19.00	19.06	18.81	19.00	566600
1993-08-04	19.00	19.00	18.94	18.94	256200
1993-08-05	18.94	19.25	18.94	19.19	308600
1993-08-06	19.19	19.19	19.00	19.06	234400
1993-08-09	18.75	19.00	18.75	18.94	961400
1993-08-10	18.94	19.00	18.88	19.00	235000
1993-08-11	18.94	19.13	18.94	19.13	744400
1993-08-12	19.19	19.25	19.13	19.13	797200
1993-08-13	19.25	19.25	19.13	19.19	202200
1993-08-16	19.19	19.38	19.19	19.25	279400
1993-08-17	19.25	19.38	19.25	19.25	314800
1993-08-18	19.25	19.25	19.06	19.06	189000
1993-08-19	19.06	19.25	19.00	19.25	260800
1993-08-20	19.25	19.38	19.13	19.38	639200
1993-08-23	19.31	19.38	19.25	19.31	268600
1993-08-24	19.31	19.31	19.25	19.25	229200
1993-08-25	19.31	19.44	19.25	19.38	354200
1993-08-26	19.38	19.50	19.31	19.44	399200
1993-08-27	19.44	19.50	19.38	19.44	232800
1993-08-30	19.50	19.63	19.44	19.63	263600
1993-08-31	19.56	19.81	19.50	19.81	265000
1993-09-01	19.75	19.88	19.63	19.88	548800
1993-09-02	19.88	19.88	19.69	19.75	347600
1993-09-03	19.75	19.75	19.63	19.69	284800
1993-09-07	19.75	19.75	19.63	19.69	253200
1993-09-08	19.69	19.75	19.63	19.75	268600
1993-09-09	19.50	19.63	19.50	19.50	400600
1993-09-10	19.56	19.69	19.50	19.63	242200
1993-09-13	19.69	19.69	19.56	19.69	256000
1993-09-14	19.56	19.63	19.50	19.56	345200
1993-09-15	19.56	19.63	19.44	19.63	762600
1993-09-16	19.56	19.63	19.50	19.56	504000
1993-09-17	19.50	19.94	19.50	19.88	1512600
1993-09-20	19.81	19.81	19.56	19.56	833600
1993-09-21	19.50	19.56	19.19	19.25	551600
1993-09-22	19.38	19.56	19.38	19.56	391800
1993-09-23	19.50	19.56	19.44	19.44	250400
1993-09-24	19.44	19.63	19.44	19.50	512400
1993-09-27	19.63	19.69	19.56	19.69	790200
1993-09-28	19.69	19.69	19.56	19.63	251000
1993-09-29	19.63	19.75	19.44	19.44	823600
1993-09-30	19.44	19.50	19.31	19.38	343400
1993-10-01	19.44	19.56	19.38	19.56	268400
1993-10-04	19.56	19.63	19.44	19.50	381400
1993-10-05	19.50	19.50	19.31	19.38	453000
1993-10-06	19.44	19.56	19.31	19.56	488400
1993-10-07	19.56	19.56	19.13	19.25	1304800
1993-10-08	19.31	19.31	19.06	19.19	626000
1993-10-11	19.19	19.25	19.13	19.13	152200
1993-10-12	19.25	19.25	19.13	19.19	619200
1993-10-13	19.19	19.38	19.19	19.38	685000
1993-10-14	19.38	19.50	19.31	19.50	422400
1993-10-15	19.50	19.50	19.44	19.50	720200
1993-10-18	19.50	19.50	19.38	19.44	765400
1993-10-19	19.44	19.44	19.25	19.38	720400
1993-10-20	19.31	19.44	19.25	19.25	331400
1993-10-21	19.25	19.50	19.25	19.50	556600
1993-10-22	19.56	19.56	19.31	19.38	356400
1993-10-25	19.31	19.38	19.06	19.19	283800
1993-10-26	19.19	19.31	19.13	19.19	555600
1993-10-27	19.31	19.38	19.25	19.31	842400
1993-10-28	19.31	19.38	19.25	19.25	673400
1993-10-29	19.25	19.56	19.25	19.50	379200
1993-11-01	19.44	19.50	19.19	19.25	979200
1993-11-02	19.25	19.25	18.88	18.88	423600
1993-11-03	18.69	18.69	18.13	18.19	816800
1993-11-04	18.19	18.31	18.00	18.00	2294000
1993-11-05	17.81	18.19	17.63	18.06	989400
1993-11-08	18.13	18.31	18.13	18.25	1163400
1993-11-09	18.38	18.38	18.19	18.31	736000
1993-11-10	18.25	18.38	18.19	18.19	1433600
1993-11-11	18.25	18.38	18.25	18.38	667000
1993-11-12	18.44	18.56	18.38	18.44	1219000
1993-11-15	18.38	18.44	18.13	18.13	926400
1993-11-16	18.19	18.44	18.19	18.38	878400
1993-11-17	18.38	18.56	18.38	18.44	855600
1993-11-18	18.38	18.63	18.38	18.63	742400
1993-11-19	18.63	18.63	18.50	18.56	820400
1993-11-22	18.50	18.69	18.50	18.69	672600
1993-11-23	18.69	18.75	18.69	18.69	907000
1993-11-24	18.75	18.75	18.63	18.63	149000
1993-11-26	18.69	18.69	18.63	18.63	64600
1993-11-29	18.69	18.69	18.50	18.50	697200
1993-11-30	18.50	18.50	18.38	18.44	1006400
1993-12-01	18.50	18.56	18.44	18.50	1215600
1993-12-02	18.50	18.50	18.44	18.44	557400
1993-12-03	18.44	18.44	18.13	18.19	1030800
1993-12-06	18.13	18.19	18.06	18.13	1004000
1993-12-07	18.13	18.13	18.00	18.06	3618600
1993-12-08	18.06	18.06	17.94	18.00	3638800
1993-12-09	18.00	18.06	17.94	18.00	1058200
1993-12-10	18.00	18.00	17.88	17.94	923400
1993-12-13	17.94	17.94	17.69	17.75	1112800
1993-12-14	17.69	17.75	17.69	17.75	901000
1993-12-15	17.69	17.75	17.56	17.56	1492600
1993-12-16	17.56	17.94	17.56	17.94	2087400
1993-12-17	17.88	17.94	17.81	17.88	1227600
1993-12-20	17.81	17.88	17.75	17.81	1465800
1993-12-21	17.81	17.81	17.63	17.69	586600
1993-12-22	17.69	17.69	17.63	17.69	1507800
1993-12-23	17.63	17.94	17.63	17.94	3183600
1993-12-27	17.94	18.00	17.88	18.00	2041400
1993-12-28	18.00	18.13	17.94	18.13	1393800
1993-12-29	18.13	18.13	18.06	18.13	1358800
1993-12-30	18.06	18.06	17.88	17.94	1695800
1993-12-31	17.81	18.06	17.81	18.00	3211400
1994-01-03	17.88	17.94	17.81	17.88	1674800
1994-01-04	17.88	17.88	17.75	17.81	1770800
1994-01-05	17.81	17.81	17.63	17.75	953000
1994-01-06	17.75	17.88	17.75	17.88	2204800
1994-01-07	17.88	18.06	17.88	18.06	3214000
1994-01-10	18.06	18.13	17.94	18.13	1533200
1994-01-11	18.13	18.13	18.00	18.13	974600
1994-01-12	18.13	18.19	17.94	18.13	1024200
1994-01-13	18.13	18.19	18.06	18.13	912800
1994-01-14	18.13	18.31	18.06	18.31	1378200
1994-01-17	18.31	18.44	18.25	18.25	878400
1994-01-18	18.19	18.25	18.06	18.19	996400
1994-01-19	18.19	18.19	17.88	17.94	2943000
1994-01-20	17.94	18.00	17.88	18.00	1579800
1994-01-21	18.00	18.13	18.00	18.13	1237400
1994-01-24	18.13	18.19	17.94	17.94	1398400
1994-01-25	17.94	18.13	17.88	18.06	2142200
1994-01-26	18.13	18.31	18.13	18.31	868800
1994-01-27	18.31	18.63	18.25	18.50	1268200
1994-01-28	18.50	18.56	18.38	18.44	1211600
1994-01-31	18.50	18.63	18.50	18.63	611400
1994-02-01	18.56	18.63	18.50	18.63	1308200
1994-02-02	18.63	18.69	18.56	18.56	609400
1994-02-03	18.56	18.63	18.31	18.31	863200
1994-02-04	18.06	18.06	17.81	17.81	1649400
1994-02-07	17.75	17.94	17.69	17.81	949600
1994-02-08	17.81	18.19	17.63	18.00	1659000
1994-02-09	18.13	18.13	17.88	18.00	3082200
1994-02-10	17.94	18.00	17.63	17.63	1397600
1994-02-11	17.63	17.69	17.56	17.63	244200
1994-02-14	17.63	17.63	17.38	17.44	963600
1994-02-15	17.50	17.56	17.31	17.31	978200
1994-02-16	17.31	17.38	16.69	16.94	2500800
1994-02-17	17.19	17.19	16.88	16.88	1830600
1994-02-18	16.94	17.06	16.94	16.94	1525600
1994-02-22	16.94	17.19	16.69	16.94	1447600
1994-02-23	16.88	17.00	16.81	16.88	1294200
1994-02-24	16.94	16.94	16.50	16.56	910000
1994-02-25	16.63	16.63	16.25	16.50	1016800
1994-02-28	16.50	16.69	16.50	16.63	1194200
1994-03-01	16.56	16.56	16.25	16.38	1347000
1994-03-02	16.31	16.56	16.25	16.44	1190400
1994-03-03	16.44	16.81	16.31	16.69	2363600
1994-03-04	16.63	16.81	16.50	16.69	1199000
1994-03-07	16.81	16.81	16.69	16.75	1292800
1994-03-08	16.75	16.81	16.69	16.81	1237400
1994-03-09	16.75	16.81	16.69	16.69	1330000
1994-03-10	16.69	16.75	16.50	16.56	706600
1994-03-11	16.56	16.69	16.56	16.56	502400
1994-03-14	16.56	16.56	16.25	16.25	949200
1994-03-15	16.31	16.31	15.69	15.94	1506800
1994-03-16	15.94	16.19	15.75	16.13	1191400
1994-03-17	16.19	16.31	16.13	16.31	1564200
1994-03-18	16.31	16.31	16.06	16.13	2484600
1994-03-21	16.06	16.19	15.94	16.19	608600
1994-03-22	16.13	16.44	16.13	16.44	658600
1994-03-23	16.38	16.38	16.06	16.13	897000
1994-03-24	16.00	16.06	15.56	15.75	932000
1994-03-25	15.75	16.19	15.63	16.00	861600
1994-03-28	16.00	16.44	16.00	16.44	1127800
1994-03-29	16.31	16.38	16.06	16.06	631800
1994-03-30	15.94	16.00	15.63	15.63	822600
1994-03-31	15.63	15.88	15.56	15.88	673200
1994-04-04	15.63	15.69	15.19	15.25	1165800
1994-04-05	15.56	15.56	15.38	15.56	1113600
1994-04-06	15.44	15.50	15.25	15.44	1039200
1994-04-07	15.38	15.38	15.25	15.38	1884000
1994-04-08	15.31	15.31	15.13	15.19	628200
1994-04-11	15.19	15.25	15.00	15.06	522400
1994-04-12	15.06	15.19	15.06	15.13	833000
1994-04-13	15.13	15.31	15.13	15.31	1196000
1994-04-14	15.25	15.50	15.25	15.38	958200
1994-04-15	15.38	15.44	15.19	15.19	1135000
1994-04-18	15.25	15.31	15.09	15.19	636800
1994-04-19	15.19	15.38	15.19	15.31	1009000
1994-04-20	15.31	15.94	15.31	15.88	1665200
1994-04-21	16.00	16.06	15.75	15.94	1631400
1994-04-22	15.94	15.94	15.63	15.69	1131400
1994-04-25	15.63	15.81	15.63	15.63	996600
1994-04-26	15.75	15.75	15.44	15.63	1601000
1994-04-28	15.56	15.56	15.38	15.38	1817000
1994-04-29	15.44	15.63	15.19	15.31	1546400
1994-05-02	15.00	15.13	14.75	14.94	1508800
1994-05-03	15.00	15.00	14.75	14.75	2097400
1994-05-04	14.75	14.88	14.63	14.81	1326400
1994-05-05	14.94	15.00	14.63	14.69	729600
1994-05-06	14.56	14.56	14.25	14.31	751400
1994-05-09	14.25	14.31	13.88	13.88	1154600
1994-05-10	14.00	14.13	13.81	13.94	3517200
1994-05-11	13.94	14.06	13.63	13.69	2232600
1994-05-12	13.88	13.94	13.69	13.75	1107200
1994-05-13	13.81	13.94	13.75	13.94	1489000
1994-05-16	13.50	13.69	13.31	13.38	2651800
1994-05-17	13.50	13.75	13.44	13.69	3499800
1994-05-18	13.75	14.31	13.75	14.25	2516400
1994-05-19	14.31	14.44	14.19	14.25	1365200
1994-05-20	14.31	14.38	14.25	14.25	1474600
1994-05-23	14.31	14.31	14.19	14.19	1107600
1994-05-24	14.25	14.31	14.06	14.06	1781200
1994-05-25	14.13	14.50	14.06	14.44	1555200
1994-05-26	14.44	14.44	14.25	14.25	1030600
1994-05-27	14.25	14.69	14.25	14.69	1074600
1994-05-31	14.63	14.63	14.38	14.44	984600
1994-06-01	14.50	14.69	14.41	14.69	1665000
1994-06-02	14.75	14.81	14.69	14.75	1578200
1994-06-03	14.75	15.00	14.75	14.94	815600
1994-06-06	15.00	15.13	15.00	15.06	747200
1994-06-07	15.06	15.13	14.94	14.94	638400
1994-06-08	15.06	15.06	14.88	14.94	981800
1994-06-09	15.00	15.00	14.88	14.94	410600
1994-06-10	14.94	15.06	14.94	15.00	434200
1994-06-13	14.94	15.00	14.81	14.88	616200
1994-06-14	14.88	14.94	14.81	14.81	523200
1994-06-15	14.88	14.88	14.56	14.56	1642800
1994-06-16	13.38	13.38	13.13	13.19	6405800
1994-06-17	13.13	13.13	12.88	13.00	5707400
1994-06-20	13.00	13.06	12.94	12.94	1671600
1994-06-21	13.00	13.00	12.81	12.88	1935200
1994-06-22	12.81	12.81	12.56	12.69	1771800
1994-06-23	12.63	12.75	12.44	12.44	1959600
1994-06-24	12.44	12.63	12.44	12.44	1286000
1994-06-27	12.50	12.63	12.44	12.56	1413600
1994-06-28	12.56	12.63	12.44	12.50	2674400
1994-06-29	12.50	13.06	12.50	12.56	1405600
1994-06-30	12.50	12.56	12.31	12.38	1840400
1994-07-01	12.38	12.44	12.31	12.38	944200
1994-07-05	12.38	12.38	12.25	12.31	1766400
1994-07-06	12.31	12.31	12.19	12.31	2408000
1994-07-07	12.31	12.44	12.25	12.44	1317000
1994-07-08	12.38	12.63	12.38	12.56	1361600
1994-07-11	12.63	12.63	12.50	12.56	734800
1994-07-12	12.56	12.56	12.25	12.44	706400
1994-07-13	12.44	12.75	12.44	12.75	823800
1994-07-14	12.88	13.06	12.81	12.94	805200
1994-07-15	13.00	13.06	12.88	13.06	943800
1994-07-18	13.00	13.06	12.75	12.94	554000
1994-07-19	12.94	12.94	12.81	12.81	376400
1994-07-20	12.81	12.81	12.63	12.69	261000
1994-07-21	12.69	12.75	12.50	12.56	532000
1994-07-22	12.56	12.75	12.53	12.75	1063400
1994-07-25	12.69	12.75	12.50	12.56	853800
1994-07-26	12.56	12.56	12.44	12.44	571400
1994-07-27	12.38	12.44	12.25	12.38	893400
1994-07-28	12.31	12.50	12.31	12.50	844000
1994-07-29	12.56	12.88	12.56	12.75	1066000
1994-08-01	12.75	13.00	12.75	12.94	1039400
1994-08-02	13.00	13.13	12.94	12.94	941400
1994-08-03	12.94	13.06	12.81	13.00	861000
1994-08-04	13.00	13.13	12.94	13.00	630400
1994-08-05	12.81	12.81	12.63	12.69	1076400
1994-08-08	12.44	12.50	12.31	12.44	2093800
1994-08-09	12.38	12.63	12.38	12.50	2200800
1994-08-10	12.50	12.56	12.38	12.50	978800
1994-08-11	12.44	12.50	12.25	12.31	1167200
1994-08-12	12.31	12.50	12.25	12.31	640000
1994-08-15	12.31	12.38	12.13	12.13	1225400
1994-08-16	12.13	12.38	12.13	12.38	803800
1994-08-17	12.38	12.44	12.25	12.31	922200
1994-08-18	12.31	12.31	12.19	12.25	948800
1994-08-19	12.31	12.38	12.25	12.38	1382400
1994-08-22	12.31	12.44	12.25	12.44	1732600
1994-08-23	12.44	12.56	12.38	12.50	2447200
1994-08-24	12.50	12.56	12.44	12.50	916000
1994-08-25	12.50	12.50	12.31	12.38	1054400
1994-08-26	12.44	12.63	12.38	12.56	656400
1994-08-29	12.63	12.63	12.31	12.38	3085000
1994-08-30	12.38	12.44	12.31	12.44	3227600
1994-08-31	12.44	12.50	12.38	12.44	900400
1994-09-01	12.44	12.44	12.19	12.31	1441000
1994-09-02	12.31	12.38	12.19	12.25	736000
1994-09-06	12.25	12.25	12.00	12.06	989200
1994-09-07	12.06	12.13	11.94	12.00	863800
1994-09-08	12.00	12.00	11.81	11.94	1290600
1994-09-09	11.81	11.81	11.69	11.75	1927800
1994-09-12	11.75	11.81	11.56	11.56	1037600
1994-09-13	11.56	11.63	11.50	11.50	1484800
1994-09-14	11.50	11.56	11.44	11.44	1571400
1994-09-15	11.50	11.63	11.44	11.56	1238600
1994-09-16	11.50	11.56	11.44	11.50	2012200
1994-09-19	11.56	11.69	11.50	11.56	857600
1994-09-20	11.50	11.56	11.44	11.44	2006200
1994-09-21	11.44	11.50	11.38	11.44	1899200
1994-09-22	11.44	11.63	11.44	11.56	1747800
1994-09-23	11.50	11.56	11.31	11.38	1210000
1994-09-26	11.44	11.44	11.31	11.38	714800
1994-09-27	11.38	11.50	11.38	11.50	1211000
1994-09-28	11.44	11.56	11.44	11.50	1643600
1994-09-29	11.50	11.63	11.44	11.56	1343000
1994-09-30	11.56	11.75	11.50	11.63	1340400
1994-10-03	11.63	11.69	11.50	11.56	2575000
1994-10-04	11.56	11.56	11.31	11.38	872200
1994-10-05	11.31	11.44	11.28	11.44	1371200
1994-10-06	11.38	11.44	11.31	11.38	2040000
1994-10-07	11.38	11.56	11.31	11.50	675200
1994-10-10	11.50	11.50	11.44	11.50	387400
1994-10-11	11.50	11.81	11.50	11.69	1927000
1994-10-12	11.69	11.75	11.63	11.69	2023200
1994-10-13	11.75	11.94	11.75	11.88	1147600
1994-10-14	11.88	11.88	11.81	11.88	325200
1994-10-17	11.81	12.00	11.75	12.00	2045000
1994-10-18	11.94	12.13	11.94	12.00	2757600
1994-10-19	12.00	12.19	12.00	12.19	884600
1994-10-20	12.13	12.19	12.00	12.06	1178200
1994-10-21	12.00	12.13	12.00	12.06	2590400
1994-10-24	12.00	12.13	12.00	12.00	602800
1994-10-25	12.00	12.06	11.94	12.06	967000
1994-10-26	12.06	12.13	12.00	12.06	740200
1994-10-27	12.06	12.13	12.00	12.06	657200
1994-10-28	12.06	12.38	12.00	12.31	1206200
1994-10-31	12.19	12.19	11.69	11.69	4274800
1994-11-01	11.63	11.75	11.56	11.63	1593400
1994-11-02	11.56	11.63	11.50	11.56	2067200
1994-11-03	11.56	11.75	11.56	11.56	3454000
1994-11-04	11.44	11.50	11.38	11.44	2589400
1994-11-07	11.38	11.44	11.38	11.44	1210000
1994-11-08	11.44	11.50	11.38	11.44	1316600
1994-11-09	11.50	11.63	11.44	11.44	1462600
1994-11-10	11.50	11.50	11.38	11.44	3891200
1994-11-11	11.44	11.44	11.31	11.38	472000
1994-11-14	11.38	11.50	11.38	11.38	522800
1994-11-15	11.38	11.44	11.25	11.31	801400
1994-11-16	11.25	11.31	11.19	11.25	477200
1994-11-17	11.25	11.31	11.19	11.25	1297800
1994-11-18	11.25	11.25	11.13	11.13	891800
1994-11-21	11.25	11.25	11.06	11.06	932600
1994-11-22	11.00	11.00	10.88	11.00	1258600
1994-11-23	11.00	11.38	10.88	11.38	1167200
1994-11-25	11.31	11.56	11.31	11.50	364400
1994-11-28	11.50	11.50	11.19	11.31	524800
1994-11-29	11.38	11.44	11.19	11.25	1174400
1994-11-30	11.25	11.25	11.06	11.25	1190000
1994-12-01	11.25	11.44	11.19	11.44	1462400
1994-12-02	11.44	11.50	11.25	11.38	1531800
1994-12-05	11.38	11.44	11.25	11.31	1418800
1994-12-06	11.31	11.38	11.19	11.31	4231400
1994-12-07	11.25	11.31	11.25	11.31	500200
1994-12-08	11.25	11.31	11.19	11.25	632600
1994-12-09	11.13	11.31	11.06	11.25	459800
1994-12-12	11.19	11.25	11.06	11.19	3028200
1994-12-13	11.19	11.31	11.19	11.25	2902000
1994-12-14	11.31	11.44	11.25	11.31	1221200
1994-12-15	11.25	11.31	11.19	11.19	557200
1994-12-16	11.25	11.25	11.13	11.25	5548200
1994-12-19	11.19	11.25	11.06	11.06	397200
1994-12-20	11.06	11.13	11.00	11.06	733200
1994-12-21	11.06	11.19	11.00	11.06	746400
1994-12-22	11.00	11.06	10.88	10.88	1208400
1994-12-23	10.94	10.94	10.75	10.81	800200
1994-12-27	10.81	11.00	10.81	10.81	594000
1994-12-28	10.81	10.88	10.63	10.69	852800
1994-12-29	10.69	11.06	10.63	10.94	1516200
1994-12-30	10.88	11.06	10.81	10.94	1037400
1995-01-03	10.94	11.19	10.94	11.19	1191000
1995-01-04	11.25	11.38	11.13	11.25	870200
1995-01-05	11.25	11.25	11.13	11.25	510600
1995-01-06	11.25	11.31	11.19	11.25	405800
1995-01-09	11.25	11.44	11.25	11.31	1194600
1995-01-10	11.31	11.50	11.31	11.38	1229400
1995-01-11	11.44	11.50	11.31	11.44	464800
1995-01-12	11.44	11.50	11.38	11.50	280400
1995-01-13	11.50	11.56	11.38	11.44	694800
1995-01-16	11.56	11.81	11.56	11.75	763800
1995-01-17	11.69	11.88	11.69	11.88	811400
1995-01-18	11.81	11.88	11.69	11.75	752600
1995-01-19	11.69	11.75	11.56	11.63	594800
1995-01-20	11.63	11.69	11.50	11.56	1228600
1995-01-23	11.44	11.50	11.38	11.50	1166200
1995-01-24	11.50	11.63	11.50	11.56	706600
1995-01-25	11.63	11.75	11.56	11.75	937800
1995-01-26	11.75	11.81	11.69	11.69	2757600
1995-01-27	11.75	11.81	11.63	11.75	1409600
1995-01-30	11.81	12.00	11.81	11.94	953000
1995-01-31	11.94	12.25	11.88	12.19	2612600
1995-02-01	12.19	12.19	12.00	12.00	1302400
1995-02-02	11.94	12.06	11.88	12.06	604600
1995-02-03	12.00	12.19	11.94	12.19	4817200
1995-02-06	11.94	12.19	11.94	12.13	1949800
1995-02-07	12.13	12.13	11.94	12.00	1306200
1995-02-08	11.94	12.00	11.56	11.69	1862200
1995-02-09	11.38	11.44	11.19	11.31	2705600
1995-02-10	11.44	11.44	11.25	11.25	709400
1995-02-13	11.31	11.31	11.19	11.25	435600
1995-02-14	11.19	11.19	11.06	11.19	772200
1995-02-15	11.19	11.25	11.13	11.25	702400
1995-02-16	11.19	11.38	11.13	11.38	891200
1995-02-17	11.38	11.38	11.19	11.19	770000
1995-02-21	11.25	11.31	11.19	11.25	639600
1995-02-22	11.31	11.38	11.19	11.25	1057200
1995-02-23	11.25	11.31	11.19	11.25	809800
1995-02-24	11.19	11.31	11.13	11.31	1308800
1995-02-27	11.31	11.31	11.19	11.25	322000
1995-02-28	11.25	11.25	11.13	11.19	1046000
1995-03-01	11.19	11.25	11.00	11.13	876600
1995-03-02	11.13	11.13	11.00	11.00	1822800
1995-03-03	11.00	11.06	10.94	11.00	912200
1995-03-06	11.00	11.00	10.75	10.75	793200
1995-03-07	10.75	10.75	10.56	10.63	811000
1995-03-08	10.56	10.81	10.56	10.75	932200
1995-03-09	10.75	10.75	10.44	10.56	1550800
1995-03-10	10.56	10.69	10.31	10.63	1372000
1995-03-13	10.56	10.63	10.38	10.38	1043600
1995-03-14	10.44	10.56	10.38	10.44	1807800
1995-03-15	10.38	10.44	10.31	10.44	380600
1995-03-16	10.38	10.44	10.31	10.44	1224800
1995-03-17	10.44	10.44	10.31	10.44	1323600
1995-03-20	10.38	10.44	10.31	10.31	698600
1995-03-21	10.31	10.31	10.13	10.19	891200
1995-03-22	10.19	10.19	10.00	10.06	1020800
1995-03-23	10.06	10.19	10.00	10.13	795000
1995-03-24	10.25	10.50	10.25	10.44	1212600
1995-03-27	10.44	10.50	10.38	10.44	722600
1995-03-28	10.38	10.44	10.19	10.25	534400
1995-03-29	10.25	10.50	10.19	10.44	1157800
1995-03-30	10.50	10.56	10.44	10.50	1315400
1995-03-31	10.50	10.56	10.44	10.44	806200
1995-04-03	10.44	10.63	10.44	10.56	914600
1995-04-04	10.56	10.94	10.56	10.94	1467400
1995-04-05	10.94	10.94	10.69	10.75	761600
1995-04-06	10.75	10.81	10.69	10.75	641600
1995-04-07	10.75	10.88	10.75	10.88	463000
1995-04-10	10.75	10.81	10.63	10.75	650400
1995-04-11	10.75	10.75	10.50	10.50	1583000
1995-04-12	10.50	10.63	10.50	10.50	564000
1995-04-13	10.56	10.88	10.50	10.81	1725400
1995-04-17	10.88	10.94	10.75	10.75	900000
1995-04-18	10.75	10.88	10.69	10.75	763400
1995-04-19	10.69	10.81	10.63	10.63	620400
1995-04-20	10.63	10.88	10.63	10.81	545000
1995-04-21	10.94	10.94	10.75	10.81	977600
1995-04-24	10.81	10.94	10.75	10.94	1397200
1995-04-25	10.88	10.94	10.75	10.81	654400
1995-04-26	10.81	10.88	10.75	10.81	481400
1995-04-27	10.81	10.88	10.75	10.75	1205600
1995-04-28	10.81	10.88	10.75	10.88	624000
1995-05-01	10.88	10.94	10.75	10.88	722000
1995-05-02	10.81	10.94	10.81	10.88	1061200
1995-05-03	10.88	11.06	10.88	11.00	889200
1995-05-04	11.06	11.19	11.00	11.13	859200
1995-05-05	11.13	11.25	11.13	11.25	1333800
1995-05-08	11.00	11.13	11.00	11.13	2448800
1995-05-09	11.13	11.25	11.06	11.25	1995600
1995-05-10	11.25	11.38	11.19	11.38	792200
1995-05-11	11.44	11.50	11.25	11.25	549000
1995-05-12	11.25	11.31	11.19	11.31	825600
1995-05-15	11.31	11.44	11.25	11.44	714600
1995-05-16	11.50	11.63	11.44	11.56	1461800
1995-05-17	11.50	11.56	11.38	11.44	515800
1995-05-18	11.38	11.44	11.31	11.31	699600
1995-05-19	11.31	11.44	11.19	11.25	1199600
1995-05-22	11.25	11.38	11.19	11.31	437200
1995-05-23	11.25	11.31	11.13	11.31	902800
1995-05-24	11.38	11.44	11.25	11.44	777400
1995-05-25	11.44	11.81	11.38	11.75	2376200
1995-05-26	11.75	12.06	11.75	11.94	2215800
1995-05-30	12.00	12.25	12.00	12.19	1549400
1995-05-31	12.25	12.38	12.13	12.38	1414000
1995-06-01	12.31	12.38	12.25	12.38	1689400
1995-06-02	12.38	12.44	12.38	12.38	1400800
1995-06-05	12.44	12.69	12.44	12.69	2575600
1995-06-06	12.69	12.75	12.63	12.69	1285400
1995-06-07	12.69	12.69	12.56	12.56	990800
1995-06-08	12.56	12.56	12.38	12.38	927600
1995-06-09	12.31	12.38	12.19	12.19	773000
1995-06-12	12.25	12.38	12.25	12.31	1283000
1995-06-13	12.38	12.56	12.38	12.50	1459200
1995-06-14	12.50	12.56	12.44	12.56	332000
1995-06-15	12.50	12.56	12.38	12.38	689600
1995-06-16	12.44	12.44	12.31	12.38	2246000
1995-06-19	12.38	12.44	12.31	12.38	487400
1995-06-20	12.38	12.38	12.25	12.31	941200
1995-06-21	12.31	12.38	12.31	12.31	661400
1995-06-22	12.38	12.63	12.31	12.56	1019400
1995-06-23	12.56	12.56	12.31	12.38	919400
1995-06-26	12.31	12.38	12.19	12.25	1002200
1995-06-27	12.19	12.31	12.13	12.19	1409200
1995-06-28	12.19	12.25	12.06	12.25	2070600
1995-06-29	12.25	12.25	12.19	12.25	427200
1995-06-30	12.25	12.25	12.06	12.06	1756000
1995-07-03	12.13	12.19	12.06	12.16	288000
1995-07-05	12.13	12.19	12.06	12.19	1012200
1995-07-06	12.13	12.44	12.00	12.44	1113000
1995-07-07	12.44	12.44	12.31	12.38	924200
1995-07-10	12.31	12.38	12.31	12.31	642000
1995-07-11	12.31	12.38	12.19	12.25	700200
1995-07-12	12.25	12.25	12.06	12.13	652600
1995-07-13	12.13	12.13	12.00	12.06	820800
1995-07-14	12.00	12.06	11.94	11.94	497000
1995-07-17	11.94	12.13	11.88	12.06	538200
1995-07-18	12.06	12.19	12.06	12.19	495800
1995-07-19	12.13	12.25	12.00	12.13	776400
1995-07-20	12.06	12.13	12.00	12.06	495400
1995-07-21	12.06	12.06	11.88	12.06	925600
1995-07-24	12.00	12.13	12.00	12.06	889400
1995-07-25	12.00	12.13	11.88	12.06	697600
1995-07-26	12.06	12.19	12.06	12.13	464600
1995-07-27	12.19	12.25	12.06	12.25	717800
1995-07-28	12.31	12.31	12.06	12.06	1038400
1995-07-31	12.13	12.19	11.88	11.88	1235800
1995-08-01	11.94	12.38	11.94	12.31	2049400
1995-08-02	12.44	12.50	12.38	12.44	864200
1995-08-03	12.38	12.38	12.25	12.31	1250400
1995-08-04	12.38	12.44	12.31	12.44	725000
1995-08-07	12.38	12.44	12.31	12.44	988400
1995-08-08	12.38	12.44	12.38	12.38	2834400
1995-08-09	12.19	12.19	12.00	12.00	1914200
1995-08-10	12.00	12.13	12.00	12.06	1551600
1995-08-11	12.06	12.06	11.88	11.94	379200
1995-08-14	11.94	12.13	11.94	12.06	637600
1995-08-15	12.06	12.13	12.00	12.06	588000
1995-08-16	12.06	12.19	12.00	12.19	688000
1995-08-17	12.13	12.13	12.00	12.00	565600
1995-08-18	12.00	12.00	11.88	11.94	854800
1995-08-21	11.88	12.00	11.88	11.94	1209600
1995-08-22	11.94	12.06	11.94	12.00	1459000
1995-08-23	12.06	12.06	11.94	12.06	854600
1995-08-24	12.06	12.13	11.94	12.00	4534200
1995-08-25	12.00	12.06	11.94	12.00	872600
1995-08-28	12.06	12.06	11.94	11.94	1197800
1995-08-29	12.00	12.00	11.88	11.94	489200
1995-08-30	12.00	12.06	11.94	11.94	792000
1995-08-31	11.94	12.06	11.94	12.06	1363800
1995-09-01	12.00	12.06	11.94	12.06	742200
1995-09-05	12.06	12.06	11.81	12.00	1040600
1995-09-06	11.94	12.13	11.94	12.06	941400
1995-09-07	12.06	12.13	12.00	12.06	515800
1995-09-08	12.00	12.13	11.94	12.13	666800
1995-09-11	12.13	12.13	12.00	12.13	586000
1995-09-12	12.13	12.19	12.06	12.19	480200
1995-09-13	12.19	12.31	12.00	12.19	1122600
1995-09-14	12.19	12.25	12.13	12.19	2426200
1995-09-15	12.25	12.25	12.19	12.19	1262400
1995-09-18	12.19	12.25	12.13	12.13	732400
1995-09-19	12.19	12.31	12.19	12.31	380200
1995-09-20	12.31	12.56	12.25	12.50	979400
1995-09-21	12.50	12.63	12.44	12.44	1446200
1995-09-22	12.38	12.44	12.31	12.38	465200
1995-09-25	12.38	12.44	12.31	12.38	376400
1995-09-26	12.38	12.63	12.38	12.44	682000
1995-09-27	12.44	12.69	12.38	12.63	1069600
1995-09-28	12.69	12.88	12.56	12.75	1447600
1995-09-29	12.75	13.06	12.63	13.06	1417600
1995-10-02	13.00	13.19	13.00	13.13	459400
1995-10-03	13.13	13.63	13.13	13.56	1601200
1995-10-04	13.50	13.63	13.44	13.63	1566200
1995-10-05	13.50	13.56	13.38	13.44	2097600
1995-10-06	13.38	13.94	13.38	13.44	1312800
1995-10-09	13.44	13.50	13.38	13.44	669400
1995-10-10	13.38	13.63	13.38	13.50	1654200
1995-10-11	13.56	13.63	13.50	13.56	1387000
1995-10-12	13.56	13.56	13.44	13.44	2730600
1995-10-13	13.50	13.56	13.50	13.50	922800
1995-10-16	13.56	13.56	13.50	13.56	1119400
1995-10-17	13.50	13.69	13.50	13.69	879600
1995-10-18	13.69	13.94	13.63	13.81	2747400
1995-10-19	13.88	13.88	13.75	13.81	596800
1995-10-20	13.81	13.88	13.75	13.75	1542200
1995-10-23	13.75	14.25	13.75	14.06	3131000
1995-10-24	14.06	14.13	13.94	14.13	828000
1995-10-25	14.13	14.44	14.06	14.44	2315600
1995-10-26	14.44	14.44	14.25	14.25	737400
1995-10-27	14.13	14.38	14.13	14.31	956000
1995-10-30	14.31	14.38	14.19	14.31	1048000
1995-10-31	14.31	14.38	14.25	14.25	708200
1995-11-01	14.25	14.38	14.25	14.38	632000
1995-11-02	14.38	14.38	14.19	14.31	1579600
1995-11-03	14.31	14.38	14.25	14.38	450200
1995-11-06	14.38	14.44	14.19	14.31	1570600
1995-11-07	14.25	14.31	14.06	14.13	4076200
1995-11-08	13.88	14.00	13.81	13.88	1857200
1995-11-09	13.94	13.94	13.69	13.75	2056600
1995-11-10	13.69	13.81	13.63	13.75	860600
1995-11-13	13.69	13.81	13.69	13.81	405000
1995-11-14	13.88	14.00	13.88	13.94	1109200
1995-11-15	13.94	14.00	13.81	13.81	1307800
1995-11-16	13.88	14.00	13.81	14.00	2363200
1995-11-17	14.00	14.00	13.81	13.94	810000
1995-11-20	13.88	13.94	13.75	13.88	858400
1995-11-21	13.81	13.88	13.69	13.75	1135200
1995-11-22	13.81	13.81	13.69	13.75	355800
1995-11-24	13.75	13.75	13.69	13.69	71200
1995-11-27	13.75	13.81	13.63	13.81	501200
1995-11-28	13.75	13.81	13.69	13.75	898200
1995-11-29	13.81	14.00	13.81	14.00	1485600
1995-11-30	14.00	14.00	13.88	13.94	648800
1995-12-01	13.94	14.13	13.94	14.00	1837600
1995-12-04	13.81	13.94	13.44	13.63	4981200
1995-12-05	13.63	13.63	13.25	13.38	3765200
1995-12-06	13.44	13.63	13.38	13.44	2659200
1995-12-07	13.38	13.50	13.25	13.44	2583400
1995-12-08	13.44	13.50	13.44	13.50	1333400
1995-12-11	13.44	13.50	13.38	13.50	1050200
1995-12-12	13.50	13.56	13.44	13.56	820800
1995-12-13	13.50	13.63	13.50	13.56	941000
1995-12-14	13.63	13.75	13.56	13.75	867600
1995-12-15	13.81	14.00	13.81	14.00	2289600
1995-12-18	14.00	14.13	13.88	14.13	1765200
1995-12-19	14.06	14.31	14.00	14.06	2132200
1995-12-20	14.13	14.38	14.06	14.25	1361800
1995-12-21	14.38	14.50	14.38	14.50	723800
1995-12-22	14.44	14.50	14.25	14.31	867600
1995-12-26	14.38	14.44	14.25	14.31	577600
1995-12-27	14.31	14.44	14.25	14.44	1622200
1995-12-28	14.44	14.56	14.38	14.44	1154000
1995-12-29	14.50	14.63	14.44	14.63	1437600
1996-01-02	14.56	14.75	14.50	14.63	1174400
1996-01-03	14.56	14.63	14.38	14.44	1990400
1996-01-04	14.44	14.56	14.31	14.44	3106600
1996-01-05	14.38	14.69	14.38	14.63	1457600
1996-01-08	14.56	14.69	14.56	14.69	111800
1996-01-09	14.69	14.94	14.63	14.81	1418400
1996-01-10	14.94	15.19	14.88	15.00	2148600
1996-01-11	15.00	15.06	14.94	15.06	1656800
1996-01-12	15.00	15.06	14.75	14.75	1491200
1996-01-15	14.75	14.81	14.69	14.75	1214000
1996-01-16	14.75	14.94	14.72	14.94	1656400
1996-01-17	14.94	15.13	14.88	15.00	2532800
1996-01-18	14.94	15.06	14.88	15.06	1787600
1996-01-19	14.94	15.00	14.81	14.81	3294400
1996-01-22	14.81	14.88	14.81	14.88	1001600
1996-01-23	14.75	14.88	14.69	14.81	1548400
1996-01-24	14.81	14.88	14.75	14.81	1117200
1996-01-25	14.75	14.88	14.69	14.69	1410800
1996-01-26	14.75	14.81	14.69	14.81	563200
1996-01-29	14.75	14.88	14.75	14.81	1176000
1996-01-30	14.75	14.81	14.75	14.75	1594000
1996-01-31	14.75	14.81	14.69	14.81	1552200
1996-02-01	14.75	14.81	14.69	14.75	2280000
1996-02-02	14.75	14.94	14.69	14.88	1638000
1996-02-05	14.88	14.94	14.81	14.94	897000
1996-02-06	14.94	15.13	14.88	15.13	3315800
1996-02-07	14.94	15.00	14.88	15.00	2255400
1996-02-08	14.94	15.00	14.88	14.94	1531400
1996-02-09	14.94	14.94	14.69	14.81	8693000
1996-02-12	14.94	15.06	14.81	15.00	948200
1996-02-13	15.00	15.19	14.94	15.06	939200
1996-02-14	15.00	15.06	14.94	15.00	865200
1996-02-15	15.00	15.06	14.94	14.94	644200
1996-02-16	14.94	15.06	14.88	14.88	1516200
1996-02-20	14.81	14.81	14.38	14.50	1472600
1996-02-21	14.56	14.63	14.50	14.63	1087800
1996-02-22	14.69	14.81	14.63	14.81	1656000
1996-02-23	14.88	14.88	14.63	14.63	1440800
1996-02-26	14.50	14.50	14.25	14.44	1322800
1996-02-27	14.44	14.56	14.38	14.56	1713000
1996-02-28	14.63	14.69	14.38	14.38	2742800
1996-02-29	14.25	14.44	14.06	14.19	3563600
1996-03-01	14.25	14.25	13.88	13.94	2773800
1996-03-04	14.06	14.25	14.00	14.13	1438400
1996-03-05	14.19	14.38	14.19	14.31	1503200
1996-03-06	14.31	14.31	14.06	14.13	1208000
1996-03-07	14.06	14.13	13.94	14.13	470600
1996-03-08	13.94	14.06	13.81	13.81	617000
1996-03-11	13.75	13.75	13.50	13.56	1249200
1996-03-12	13.50	13.56	13.19	13.38	1234400
1996-03-13	13.50	13.69	13.38	13.50	591200
1996-03-14	13.56	13.56	13.44	13.50	586600
1996-03-15	13.56	13.56	13.44	13.56	1142000
1996-03-18	13.63	13.94	13.63	13.88	832000
1996-03-19	13.94	14.00	13.69	13.69	582200
1996-03-20	13.75	13.94	13.75	13.94	710200
1996-03-21	14.00	14.13	13.75	13.81	917000
1996-03-22	13.88	13.88	13.75	13.75	489200
1996-03-25	13.88	13.88	13.81	13.88	677400
1996-03-26	13.88	13.94	13.81	13.88	792600
1996-03-27	13.94	14.19	13.88	14.06	953000
1996-03-28	13.88	14.19	13.88	14.13	1753000
1996-03-29	14.13	14.13	13.94	14.00	1668800
1996-04-01	14.00	14.06	14.00	14.00	1192400
1996-04-02	14.00	14.00	13.81	13.81	833600
1996-04-03	13.81	13.81	13.69	13.69	1205800
1996-04-04	13.69	13.69	13.59	13.63	1313600
1996-04-08	13.38	13.38	13.19	13.25	935000
1996-04-09	13.25	13.44	13.25	13.38	1620600
1996-04-10	13.31	13.38	13.13	13.25	1190400
1996-04-11	13.13	13.19	12.94	13.00	1357800
1996-04-12	13.06	13.13	12.88	12.94	822600
1996-04-15	13.00	13.13	12.75	12.88	636400
1996-04-16	13.00	13.25	12.88	13.19	2402800
1996-04-17	13.13	13.19	12.88	12.94	1843200
1996-04-18	12.88	13.13	12.88	13.06	725400
1996-04-19	13.06	13.19	12.94	13.06	1575000
1996-04-22	13.13	13.13	12.88	12.88	794000
1996-04-23	12.81	12.94	12.72	12.81	1361800
1996-04-24	12.88	12.88	12.81	12.81	449200
1996-04-25	12.81	12.88	12.63	12.75	863000
1996-04-26	12.88	13.19	12.88	13.00	3252000
1996-04-29	13.00	13.13	13.00	13.13	797200
1996-04-30	13.06	13.38	13.06	13.19	1124600
1996-05-01	13.19	13.31	13.19	13.25	1893200
1996-05-02	13.19	13.25	13.06	13.13	888400
1996-05-03	13.06	13.31	13.00	13.06	1381200
1996-05-06	13.13	13.25	13.06	13.13	538200
1996-05-07	13.06	13.13	13.00	13.06	736000
1996-05-08	12.81	13.25	12.81	13.19	2028400
1996-05-09	13.19	13.25	13.06	13.19	1066600
1996-05-10	13.31	13.69	13.31	13.56	3712800
1996-05-13	13.63	13.81	13.56	13.75	1254800
1996-05-14	13.81	14.13	13.81	13.81	1373600
1996-05-15	13.81	13.88	13.56	13.81	1455400
1996-05-16	13.75	13.88	13.69	13.88	786800
1996-05-17	13.81	13.81	13.69	13.75	950000
1996-05-20	13.75	13.88	13.69	13.81	535600
1996-05-21	13.75	13.81	13.63	13.69	833600
1996-05-22	13.69	13.75	13.56	13.75	597400
1996-05-23	13.75	13.81	13.69	13.75	770600
1996-05-24	13.75	13.81	13.69	13.75	666800
1996-05-28	13.75	13.75	13.50	13.63	494800
1996-05-29	13.63	13.63	13.38	13.38	792800
1996-05-30	13.38	13.44	13.31	13.31	986200
1996-05-31	13.25	13.25	13.00	13.13	1328200
1996-06-03	13.00	13.06	12.81	13.06	1323200
1996-06-04	13.19	13.31	13.13	13.31	712000
1996-06-05	13.31	13.56	13.25	13.56	1019800
1996-06-06	13.75	13.75	13.56	13.56	1712000
1996-06-07	13.25	13.38	13.19	13.31	851400
1996-06-10	13.31	13.38	13.19	13.31	552400
1996-06-11	13.38	13.50	13.25	13.38	550200
1996-06-12	13.38	13.50	13.38	13.44	886400
1996-06-13	13.38	13.44	13.25	13.31	470600
1996-06-14	13.31	13.38	13.25	13.38	429800
1996-06-17	13.31	13.44	13.25	13.38	466800
1996-06-18	13.44	13.50	13.38	13.44	489800
1996-06-19	13.38	13.50	13.25	13.44	702800
1996-06-20	13.44	13.56	13.44	13.56	643600
1996-06-21	13.56	13.81	13.56	13.75	1838200
1996-06-24	13.81	13.81	13.69	13.69	415800
1996-06-25	13.75	13.75	13.63	13.75	661600
1996-06-26	13.69	13.88	13.69	13.81	420000
1996-06-27	13.75	14.19	13.75	13.94	1198600
1996-06-28	13.94	14.25	13.88	14.19	2087400
1996-07-01	14.25	14.31	14.06	14.31	381800
1996-07-02	14.31	14.31	13.94	14.00	873400
1996-07-03	14.06	14.13	13.88	13.94	984400
1996-07-05	13.69	13.69	13.44	13.44	824000
1996-07-08	13.25	13.44	13.19	13.31	1229600
1996-07-09	13.31	13.38	13.25	13.31	720000
1996-07-10	13.38	13.56	13.31	13.50	594600
1996-07-11	13.50	13.56	13.31	13.44	459000
1996-07-12	13.38	13.44	13.31	13.44	1339000
1996-07-15	13.44	13.44	13.19	13.25	751800
1996-07-16	13.19	13.25	12.63	13.00	2491600
1996-07-17	13.13	13.13	12.88	13.00	1654800
1996-07-18	12.94	12.94	12.81	12.94	1477200
1996-07-19	12.94	13.00	12.81	12.94	1949200
1996-07-22	12.88	12.88	12.75	12.75	1851600
1996-07-23	12.81	12.88	12.81	12.88	648000
1996-07-24	12.81	12.88	12.69	12.75	808800
1996-07-25	12.81	12.84	12.75	12.75	827200
1996-07-26	12.75	12.81	12.75	12.81	425200
1996-07-29	12.75	12.75	12.63	12.63	437200
1996-07-30	12.69	12.69	12.44	12.69	616800
1996-07-31	12.63	12.81	12.63	12.75	1000000
1996-08-01	12.75	12.88	12.69	12.88	1082400
1996-08-02	12.94	13.13	12.94	13.13	741400
1996-08-05	12.81	12.94	12.81	12.88	1703600
1996-08-06	12.88	12.88	12.81	12.81	903000
1996-08-07	12.94	13.00	12.81	12.88	1526200
1996-08-08	12.88	12.94	12.88	12.94	336000
1996-08-09	12.94	13.00	12.94	12.94	347400
1996-08-12	12.88	13.00	12.81	12.88	433800
1996-08-13	12.88	13.00	12.88	12.94	624800
1996-08-14	13.00	13.06	12.88	13.06	663800
1996-08-15	13.00	13.19	13.00	13.06	1099000
1996-08-16	13.13	13.13	13.06	13.06	552000
1996-08-19	13.06	13.06	12.88	12.94	440800
1996-08-20	12.94	13.13	12.88	13.13	1111800
1996-08-21	13.06	13.31	13.06	13.31	1607000
1996-08-22	13.25	13.38	13.19	13.38	1492400
1996-08-23	13.31	13.50	13.31	13.44	1805800
1996-08-26	13.38	13.38	13.31	13.38	965800
1996-08-27	13.31	13.38	13.19	13.25	919600
1996-08-28	13.25	13.25	13.06	13.13	350000
1996-08-29	13.06	13.19	13.03	13.06	631600
1996-08-30	13.00	13.00	12.63	12.69	509800
1996-09-03	12.69	12.75	12.44	12.75	580000
1996-09-04	12.81	12.88	12.63	12.81	712000
1996-09-05	12.69	12.88	12.69	12.88	1045400
1996-09-06	12.81	12.88	12.69	12.88	653400
1996-09-09	12.94	13.00	12.88	13.00	691000
1996-09-10	13.00	13.13	12.94	13.06	1293600
1996-09-11	13.00	13.19	13.00	13.19	3743000
1996-09-12	13.19	13.44	13.13	13.38	2504000
1996-09-13	13.38	13.44	13.38	13.44	1759400
1996-09-16	13.50	13.66	13.44	13.56	1835200
1996-09-17	13.56	13.69	13.50	13.63	1442000
1996-09-18	13.63	13.63	13.50	13.56	1492000
1996-09-19	13.56	13.63	13.44	13.50	1093000
1996-09-20	13.56	13.59	13.50	13.56	1590400
1996-09-23	13.44	13.63	13.44	13.63	742000
1996-09-24	13.63	13.69	13.56	13.69	543800
1996-09-25	13.69	13.75	13.63	13.63	1982600
1996-09-26	13.69	13.69	13.38	13.38	1257400
1996-09-27	13.44	13.44	13.31	13.38	508000
1996-09-30	13.44	13.50	13.38	13.50	637800
1996-10-01	13.44	13.53	13.44	13.44	1865600
1996-10-02	13.44	13.50	13.38	13.44	910000
1996-10-03	13.38	13.50	13.38	13.50	985800
1996-10-04	13.50	13.69	13.44	13.69	2454400
1996-10-07	13.75	13.81	13.63	13.75	1055600
1996-10-08	13.75	13.88	13.63	13.69	875600
1996-10-09	13.63	13.69	13.44	13.44	352000
1996-10-10	13.50	13.50	13.38	13.38	694000
1996-10-11	13.44	13.56	13.38	13.50	877000
1996-10-14	13.50	13.63	13.50	13.56	310600
1996-10-15	13.63	13.75	13.56	13.75	692200
1996-10-16	13.69	13.88	13.63	13.81	975600
1996-10-17	13.75	13.88	13.69	13.81	747200
1996-10-18	13.81	13.81	13.63	13.69	742000
1996-10-21	13.69	13.75	13.56	13.63	575200
1996-10-22	13.75	13.81	13.56	13.63	991200
1996-10-23	13.56	13.69	13.56	13.69	701600
1996-10-24	13.69	13.88	13.69	13.88	715200
1996-10-25	13.88	13.94	13.75	13.75	689800
1996-10-28	13.81	13.88	13.75	13.88	1018800
1996-10-29	13.88	14.06	13.88	14.00	1323400
1996-10-30	14.06	14.19	14.06	14.06	1579600
1996-10-31	14.00	14.06	13.94	14.00	1793400
1996-11-01	14.06	14.38	14.00	14.31	2134200
1996-11-04	14.00	14.06	13.88	13.94	2257600
1996-11-05	14.00	14.13	13.94	14.06	3040000
1996-11-06	14.06	14.31	14.06	14.25	1665800
1996-11-07	14.19	14.38	14.19	14.38	1295000
1996-11-08	14.38	14.38	14.25	14.31	386600
1996-11-11	14.25	14.38	14.25	14.38	334800
1996-11-12	14.38	14.50	14.38	14.44	703200
1996-11-13	14.44	14.44	14.31	14.38	760600
1996-11-14	14.31	14.38	14.25	14.31	1516000
1996-11-15	14.31	14.31	14.13	14.19	852800
1996-11-18	14.19	14.25	13.94	14.06	891400
1996-11-19	14.06	14.38	13.94	14.31	4171200
1996-11-20	14.25	14.25	14.13	14.13	712400
1996-11-21	14.25	14.31	14.25	14.31	1531600
1996-11-22	14.38	14.44	14.06	14.19	1451800
1996-11-25	14.13	14.13	13.94	14.06	2680400
1996-11-26	14.06	14.13	13.81	13.81	1691200
1996-11-27	13.81	13.88	13.69	13.69	869800
1996-11-29	13.69	13.69	13.56	13.56	354800
1996-12-02	13.56	13.75	13.50	13.63	1134800
1996-12-03	13.75	14.06	13.63	13.63	488400
1996-12-04	13.56	13.88	13.56	13.81	1730000
1996-12-05	13.81	13.88	13.75	13.88	983600
1996-12-06	13.75	13.75	13.50	13.75	426400
1996-12-09	13.81	13.81	13.63	13.75	1375000
1996-12-10	13.75	13.88	13.63	13.88	2101800
1996-12-11	13.75	13.81	13.69	13.81	731000
1996-12-12	13.88	13.88	13.69	13.69	477400
1996-12-13	13.56	13.81	13.50	13.81	1072400
1996-12-16	13.75	13.75	13.63	13.69	836600
1996-12-17	13.63	13.75	13.56	13.75	660000
1996-12-18	14.25	14.25	13.81	14.00	3925600
1996-12-19	14.00	14.00	13.81	13.81	782800
1996-12-20	14.13	14.13	13.94	14.13	2389400
1996-12-23	14.13	14.38	14.13	14.31	1708200
1996-12-24	14.25	14.25	13.94	14.13	775400
1996-12-26	14.06	14.13	13.94	14.06	817600
1996-12-27	14.06	14.06	13.94	14.06	669800
1996-12-30	14.06	14.06	13.94	14.06	917200
1996-12-31	14.00	14.00	13.81	13.81	640800
1997-01-02	13.88	13.88	13.69	13.75	834600
1997-01-03	13.88	14.06	13.81	13.81	789000
1997-01-06	13.88	13.94	13.75	13.94	823200
1997-01-07	13.88	14.00	13.81	13.94	1333800
1997-01-08	14.00	14.19	14.00	14.13	682600
1997-01-09	14.19	14.19	14.00	14.00	2236400
1997-01-10	13.88	13.94	13.75	13.81	1221800
1997-01-13	13.88	13.97	13.81	13.88	956000
1997-01-14	13.94	14.06	13.88	13.94	514800
1997-01-15	13.88	14.13	13.88	14.13	2071400
1997-01-16	14.06	14.13	13.88	13.94	1881000
1997-01-17	13.88	13.94	13.88	13.94	1486200
1997-01-20	13.88	13.88	13.81	13.88	550000
1997-01-21	13.81	13.81	13.69	13.75	899600
1997-01-22	13.88	13.88	13.75	13.81	1213600
1997-01-23	13.88	14.00	13.81	13.81	1662000
1997-01-24	13.75	13.75	13.63	13.63	976000
1997-01-27	13.63	13.63	13.31	13.38	2545400
1997-01-28	13.44	13.50	13.19	13.31	1458400
1997-01-29	13.31	13.38	13.06	13.13	1003800
1997-01-30	13.25	13.31	13.13	13.25	902000
1997-01-31	13.31	13.69	13.13	13.63	1807000
1997-02-03	13.38	13.44	13.31	13.38	532400
1997-02-04	13.38	13.56	13.38	13.44	791600
1997-02-05	13.56	13.56	13.19	13.19	798000
1997-02-06	13.19	13.25	13.06	13.19	660000
1997-02-07	13.25	13.38	13.19	13.38	7121400
1997-02-10	13.19	13.50	13.13	13.13	6203600
1997-02-11	13.25	13.31	13.25	13.31	2020800
1997-02-12	13.25	13.38	13.25	13.38	2189200
1997-02-13	13.38	13.63	13.31	13.63	2450200
1997-02-14	13.50	13.50	13.31	13.38	4397200
1997-02-18	13.38	13.44	13.31	13.44	784000
1997-02-19	13.38	13.44	13.31	13.31	1088000
1997-02-20	13.38	13.38	13.25	13.25	1244600
1997-02-21	13.31	13.31	13.25	13.31	979600
1997-02-24	13.25	13.44	13.25	13.38	1346600
1997-02-25	13.31	13.34	13.25	13.31	622600
1997-02-26	13.25	13.25	13.13	13.25	1099600
1997-02-27	13.25	13.25	13.00	13.00	460200
1997-02-28	13.06	13.19	13.06	13.19	1013400
1997-03-03	13.13	13.25	13.13	13.25	874000
1997-03-04	13.31	13.38	13.25	13.38	683600
1997-03-05	13.38	13.50	13.31	13.44	935600
1997-03-06	13.44	13.44	13.00	13.25	1381600
1997-03-07	13.19	13.31	13.19	13.25	940400
1997-03-10	13.19	13.19	13.06	13.06	819600
1997-03-11	13.06	13.13	12.97	13.00	842400
1997-03-12	13.00	13.06	12.94	13.06	1172600
1997-03-13	12.94	13.00	12.88	12.88	697600
1997-03-14	12.88	12.94	12.69	12.81	688400
1997-03-17	12.69	13.06	12.63	13.00	1065600
1997-03-18	12.94	12.94	12.69	12.75	862000
1997-03-19	12.75	12.81	12.63	12.75	992600
1997-03-20	12.69	12.69	12.44	12.50	1166800
1997-03-21	12.56	12.56	12.38	12.50	1806800
1997-03-24	12.50	12.50	12.34	12.38	1138200
1997-03-25	12.44	12.75	12.44	12.63	1242000
1997-03-26	12.56	12.56	12.25	12.31	1078000
1997-03-27	12.31	12.31	12.13	12.13	1021600
1997-03-31	12.06	12.38	12.00	12.25	810800
1997-04-01	12.06	12.19	12.00	12.13	912800
1997-04-02	12.13	12.31	12.06	12.13	481000
1997-04-03	12.00	12.06	11.88	11.94	957800
1997-04-04	11.81	11.94	11.81	11.88	1556600
1997-04-07	11.88	11.88	11.81	11.88	1359200
1997-04-08	11.88	12.00	11.69	11.75	1513800
1997-04-09	11.75	11.75	11.63	11.63	1019000
1997-04-10	11.63	11.69	11.50	11.63	1694800
1997-04-11	11.50	11.56	11.31	11.38	1276000
1997-04-14	11.38	11.44	11.19	11.44	950800
1997-04-15	11.44	11.56	11.38	11.50	2322200
1997-04-16	11.44	11.56	11.25	11.56	3000200
1997-04-17	11.63	11.63	11.50	11.56	1295800
1997-04-18	11.63	11.75	11.56	11.69	1099400
1997-04-21	11.75	11.75	11.56	11.63	1250400
1997-04-22	11.56	11.69	11.56	11.69	976600
1997-04-23	11.69	11.69	11.63	11.69	565000
1997-04-24	11.69	11.75	11.50	11.56	2710200
1997-04-25	11.56	11.63	11.44	11.56	1295200
1997-04-28	11.50	11.69	11.50	11.63	1537200
1997-04-29	11.81	11.81	11.69	11.75	1354200
1997-04-30	11.75	11.75	11.50	11.69	1299000
1997-05-01	11.63	11.75	11.56	11.75	1234600
1997-05-02	11.75	11.94	11.69	11.88	651600
1997-05-05	11.94	12.31	11.94	12.31	1950800
1997-05-06	12.31	12.69	12.31	12.63	2236000
1997-05-07	12.69	12.75	12.47	12.50	1267200
1997-05-08	12.44	12.75	12.38	12.75	2030800
1997-05-09	12.69	12.75	12.44	12.63	7450400
1997-05-12	12.44	12.63	12.38	12.56	6174200
1997-05-13	12.56	12.75	12.50	12.69	2179200
1997-05-14	12.81	13.13	12.75	13.13	2277400
1997-05-15	13.00	13.13	12.97	13.06	1929600
1997-05-16	13.06	13.13	12.94	13.13	1675800
1997-05-19	12.94	13.00	12.75	12.94	791800
1997-05-20	12.88	12.94	12.81	12.81	1712600
1997-05-21	12.81	12.81	12.63	12.69	1367000
1997-05-22	12.69	12.75	12.63	12.75	622600
1997-05-23	12.69	12.81	12.63	12.69	435800
1997-05-27	12.69	13.00	12.63	13.00	1522600
1997-05-28	13.00	13.16	12.88	13.13	1118800
1997-05-29	13.13	13.13	13.00	13.06	666800
1997-05-30	13.06	13.25	13.06	13.19	1594600
1997-06-02	13.25	13.31	13.06	13.25	747400
1997-06-03	13.25	13.31	13.19	13.25	1050200
1997-06-04	13.31	13.44	13.19	13.44	929200
1997-06-05	13.44	13.63	13.44	13.63	1712000
1997-06-06	13.63	13.63	13.50	13.50	620400
1997-06-09	13.56	13.56	13.31	13.38	967400
1997-06-10	13.44	13.44	13.06	13.13	2897800
1997-06-11	13.25	13.50	13.19	13.38	1812800
1997-06-12	13.50	13.50	13.31	13.38	1538000
1997-06-13	13.31	13.44	13.31	13.38	789800
1997-06-16	13.50	13.50	13.38	13.44	589400
1997-06-17	13.38	13.75	13.31	13.69	1095000
1997-06-18	13.63	13.75	13.56	13.63	1090600
1997-06-19	13.75	13.75	13.56	13.56	1168000
1997-06-20	13.56	13.69	13.56	13.63	1722400
1997-06-23	13.69	13.69	13.44	13.50	851400
1997-06-24	13.44	13.44	13.28	13.31	976200
1997-06-25	13.31	13.56	13.31	13.41	1074400
1997-06-26	13.41	13.50	13.19	13.22	1157800
1997-06-27	13.28	13.50	13.25	13.50	1794200
1997-06-30	13.47	13.75	13.34	13.75	1340000
1997-07-01	13.63	13.75	13.38	13.41	798400
1997-07-02	13.53	13.72	13.50	13.72	943400
1997-07-03	13.81	13.94	13.78	13.94	522000
1997-07-07	14.00	14.00	13.75	13.78	1194000
1997-07-08	13.72	13.84	13.66	13.78	755200
1997-07-09	13.78	13.94	13.66	13.94	3045400
1997-07-10	13.88	13.97	13.75	13.91	526000
1997-07-11	13.94	13.97	13.78	13.78	572600
1997-07-14	13.81	13.88	13.75	13.78	1006600
1997-07-15	13.75	13.94	13.63	13.91	1011200
1997-07-16	13.97	14.00	13.75	13.84	1485600
1997-07-17	13.75	13.81	13.66	13.81	1919400
1997-07-18	13.75	13.78	13.50	13.63	1267000
1997-07-21	13.50	13.50	13.22	13.41	1126600
1997-07-22	13.41	13.66	13.38	13.66	1122800
1997-07-23	13.69	13.72	13.44	13.47	2561200
1997-07-24	13.41	13.44	13.22	13.28	1070000
1997-07-25	13.31	13.31	13.13	13.22	1477000
1997-07-28	13.25	13.44	13.22	13.44	1378400
1997-07-29	13.44	13.56	13.34	13.56	1375400
1997-07-30	13.59	13.66	13.53	13.56	1306000
1997-07-31	13.59	13.69	13.50	13.66	1718000
1997-08-01	13.38	13.38	13.19	13.25	1572200
1997-08-04	13.25	13.28	13.16	13.19	3366400
1997-08-05	13.19	13.22	13.06	13.13	1091800
1997-08-06	13.19	13.25	13.09	13.19	899400
1997-08-07	13.16	13.28	13.06	13.13	2521200
1997-08-08	13.06	13.09	12.81	12.97	5227200
1997-08-11	12.75	12.84	12.56	12.72	3044800
1997-08-12	12.72	12.75	12.44	12.53	1196600
1997-08-13	12.63	12.72	12.56	12.69	1176800
1997-08-14	12.69	12.75	12.63	12.69	1087000
1997-08-15	12.69	12.72	12.34	12.34	855600
1997-08-18	12.38	12.47	12.25	12.47	960000
1997-08-19	12.53	12.59	12.38	12.47	927600
1997-08-20	12.44	12.50	12.41	12.44	820800
1997-08-21	12.44	12.53	12.28	12.31	2789000
1997-08-22	12.16	12.34	12.03	12.34	2171600
1997-08-25	12.28	12.41	12.22	12.41	1313600
1997-08-26	12.41	12.50	12.38	12.44	816800
1997-08-27	12.34	12.41	12.28	12.38	1444000
1997-08-28	12.41	12.59	12.38	12.51	1337800
1997-08-29	12.53	12.59	12.31	12.41	743400
1997-09-02	12.44	12.63	12.44	12.50	1731600
1997-09-03	12.63	12.66	12.47	12.47	781400
1997-09-04	12.50	12.66	12.50	12.63	622400
1997-09-05	12.63	12.69	12.53	12.63	835200
1997-09-08	12.72	12.75	12.63	12.66	284400
1997-09-09	12.59	12.97	12.59	12.91	1746800
1997-09-10	12.84	12.94	12.69	12.69	876600
1997-09-11	12.66	12.72	12.53	12.59	1002000
1997-09-12	12.63	12.78	12.50	12.56	2277400
1997-09-15	12.56	12.74	12.53	12.63	1929000
1997-09-16	12.72	12.84	12.66	12.81	1381200
1997-09-17	12.81	12.84	12.56	12.59	1171000
1997-09-18	12.63	12.81	12.59	12.75	1100800
1997-09-19	12.75	12.88	12.75	12.75	1141800
1997-09-22	12.75	12.84	12.63	12.63	787800
1997-09-23	12.69	12.72	12.59	12.72	1140600
1997-09-24	12.84	12.97	12.81	12.88	2456600
1997-09-25	12.81	12.91	12.78	12.88	948800
1997-09-26	12.91	13.06	12.91	13.06	1435800
1997-09-29	13.06	13.06	12.94	13.03	823800
1997-09-30	13.03	13.09	12.97	13.03	1096800
1997-10-01	12.63	12.66	12.50	12.66	3517400
1997-10-02	12.69	12.94	12.63	12.94	3538400
1997-10-03	13.06	13.09	12.81	12.94	3580800
1997-10-06	12.94	12.94	12.63	12.66	2652400
1997-10-07	12.69	12.69	12.34	12.41	3317000
1997-10-08	12.44	12.44	12.19	12.25	2846400
1997-10-09	12.19	12.31	12.16	12.31	2969000
1997-10-10	12.28	12.59	12.25	12.53	3957600
1997-10-13	12.56	12.63	12.50	12.63	1606800
1997-10-14	12.78	12.78	12.63	12.69	1488600
1997-10-15	12.72	12.75	12.64	12.69	1529400
1997-10-16	12.69	12.78	12.69	12.72	2155000
1997-10-17	12.69	12.81	12.59	12.81	2701200
1997-10-20	12.75	13.00	12.69	12.78	1564200
1997-10-21	12.75	13.03	12.75	13.00	6850400
1997-10-22	13.00	13.00	12.81	12.88	869600
1997-10-23	12.75	12.84	12.72	12.78	691600
1997-10-24	12.78	12.88	12.72	12.81	1292400
1997-10-27	12.72	12.84	12.25	12.25	1052800
1997-10-28	11.94	12.38	11.50	12.38	2031200
1997-10-29	12.34	12.59	12.13	12.44	1960000
1997-10-30	12.38	12.50	12.38	12.41	1736400
1997-10-31	12.44	12.44	12.19	12.19	1839200
1997-11-03	12.31	12.38	12.22	12.38	1159800
1997-11-04	12.38	12.47	12.34	12.34	1693800
1997-11-05	12.44	12.47	12.31	12.31	980400
1997-11-06	12.34	12.38	12.00	12.22	7740800
1997-11-07	11.78	11.78	11.61	11.72	6362600
1997-11-10	11.72	12.03	11.66	12.03	1966000
1997-11-11	12.03	12.13	12.03	12.09	3926000
1997-11-12	12.00	12.34	12.00	12.28	3640200
1997-11-13	12.31	12.34	12.19	12.19	1137600
1997-11-14	12.22	12.27	12.06	12.06	924200
1997-11-17	12.38	12.38	12.28	12.38	1623800
1997-11-18	12.38	12.41	12.22	12.28	1448400
1997-11-19	12.28	12.38	12.16	12.25	1034600
1997-11-20	12.28	12.63	12.28	12.53	1272400
1997-11-21	12.59	12.69	12.41	12.69	1056400
1997-11-24	12.63	12.81	12.59	12.72	3213200
1997-11-25	12.50	12.66	12.34	12.63	2922800
1997-11-26	12.63	12.84	12.56	12.81	1564400
1997-11-28	12.84	13.03	12.81	13.00	743000
1997-12-01	13.03	13.22	13.02	13.22	2341800
1997-12-02	13.25	13.25	13.09	13.16	940400
1997-12-03	13.16	13.25	13.13	13.13	4655800
1997-12-04	13.16	13.16	13.03	13.03	1350200
1997-12-05	13.00	13.22	13.00	13.13	711600
1997-12-08	13.22	13.22	13.09	13.22	742600
1997-12-09	13.19	13.22	13.16	13.22	967200
1997-12-10	13.22	13.44	13.22	13.44	1223600
1997-12-11	13.44	13.63	13.41	13.44	1684800
1997-12-12	13.47	13.84	13.34	13.75	1313600
1997-12-15	13.69	13.72	13.53	13.72	1512000
1997-12-16	13.78	13.97	13.69	13.78	848200
1997-12-17	13.84	13.84	13.72	13.81	1021000
1997-12-18	13.81	13.88	13.72	13.88	837200
1997-12-19	13.56	14.00	13.56	13.94	1687600
1997-12-22	13.97	14.31	13.75	14.31	1551400
1997-12-23	14.28	14.59	14.00	14.31	2128000
1997-12-24	14.56	14.69	14.44	14.53	623200
1997-12-26	14.59	14.72	14.47	14.47	382200
1997-12-29	14.59	15.00	14.56	14.88	2500000
1997-12-30	14.94	15.00	14.84	14.97	864400
1997-12-31	15.00	15.13	14.97	14.97	826400
1998-01-02	14.97	15.06	14.78	14.88	1095600
1998-01-05	14.78	15.00	14.47	14.56	2334200
1998-01-06	14.50	14.63	14.31	14.34	1006800
1998-01-07	14.34	14.34	14.00	14.25	2196200
1998-01-08	14.22	14.28	13.97	14.25	1964800
1998-01-09	14.25	14.28	13.94	13.94	1629200
1998-01-12	13.94	14.31	13.88	14.28	1489600
1998-01-13	14.31	14.34	13.91	14.34	2613400
1998-01-14	14.38	14.47	14.22	14.25	2485800
1998-01-15	14.22	14.22	13.81	13.91	1445600
1998-01-16	14.00	14.25	13.97	14.00	1243400
1998-01-20	14.09	14.13	13.97	14.13	1606600
1998-01-21	14.06	14.41	14.03	14.34	1732200
1998-01-22	14.25	14.53	14.19	14.31	4064400
1998-01-23	14.31	14.38	14.22	14.28	1479800
1998-01-26	14.28	14.41	14.19	14.25	633600
1998-01-27	14.25	14.38	14.22	14.22	1032600
1998-01-28	14.22	14.38	14.22	14.25	861000
1998-01-29	14.28	14.63	14.22	14.50	2703800
1998-01-30	14.44	14.50	14.31	14.31	641000
1998-02-02	14.41	14.63	14.41	14.47	1224600
1998-02-03	14.53	14.59	14.47	14.53	827200
1998-02-04	14.50	14.59	14.44	14.50	582200
1998-02-05	14.50	14.53	14.41	14.47	810000
1998-02-06	14.47	14.63	14.47	14.50	6078400
1998-02-09	14.34	14.34	14.09	14.28	641600
1998-02-10	14.22	14.41	14.13	14.38	3138200
1998-02-11	14.38	14.38	14.28	14.34	781600
1998-02-12	14.34	14.38	14.19	14.28	712000
1998-02-13	14.28	14.41	14.28	14.41	957400
1998-02-17	14.38	14.47	14.28	14.34	498800
1998-02-18	14.38	14.50	14.38	14.47	2669800
1998-02-19	14.47	14.50	14.44	14.47	521800
1998-02-20	14.47	14.47	14.38	14.47	731200
1998-02-23	14.47	14.50	14.41	14.47	555400
1998-02-24	14.44	14.53	14.41	14.50	1144200
1998-02-25	14.53	14.63	14.47	14.50	1773800
1998-02-26	14.50	14.56	14.47	14.50	1926200
1998-02-27	14.47	14.47	14.38	14.47	1051200
1998-03-02	14.41	14.47	14.41	14.47	916000
1998-03-03	14.47	14.47	14.41	14.44	998600
1998-03-04	14.41	14.56	14.41	14.53	775800
1998-03-05	14.53	14.53	14.31	14.41	832800
1998-03-06	14.03	14.03	13.66	14.00	7902800
1998-03-09	13.94	14.38	13.91	14.19	9191200
1998-03-10	14.25	14.31	14.16	14.22	6880000
1998-03-11	14.22	14.25	14.09	14.09	2654000
1998-03-12	14.06	14.06	13.91	13.91	856400
1998-03-13	13.88	13.91	13.84	13.88	2361400
1998-03-16	13.94	13.97	13.81	13.91	1178800
1998-03-17	13.91	14.16	13.91	14.16	5008800
1998-03-18	14.13	14.19	13.94	14.03	2023200
1998-03-19	14.00	14.09	13.94	14.06	794200
1998-03-20	14.16	14.50	14.13	14.50	1998800
1998-03-23	14.41	14.56	14.34	14.53	3614800
1998-03-24	14.59	14.59	14.44	14.53	1001000
1998-03-25	14.53	14.63	14.50	14.53	1792400
1998-03-26	14.56	14.56	14.50	14.50	2621800
1998-03-27	14.53	14.56	14.50	14.53	1135600
1998-03-30	14.53	14.75	14.53	14.72	1158800
1998-03-31	14.69	14.91	14.69	14.88	940200
1998-04-01	14.78	14.81	14.66	14.75	770600
1998-04-02	14.72	14.72	14.53	14.69	1220600
1998-04-03	14.63	14.63	14.50	14.53	871400
1998-04-06	14.59	14.63	14.53	14.59	1028800
1998-04-07	14.56	14.56	14.41	14.44	865400
1998-04-08	14.44	14.66	14.44	14.56	1758400
1998-04-09	14.56	14.56	14.47	14.47	1003000
1998-04-13	14.44	14.44	14.03	14.16	1510800
1998-04-14	14.13	14.28	14.13	14.19	547400
1998-04-15	14.13	14.13	13.78	13.88	1703000
1998-04-16	13.94	14.00	13.78	13.88	1219000
1998-04-17	13.84	14.00	13.78	14.00	2870200
1998-04-20	13.94	13.97	13.63	13.72	590200
1998-04-21	13.69	13.75	13.53	13.53	1056800
1998-04-22	13.53	13.69	13.53	13.63	579800
1998-04-23	13.50	13.56	13.31	13.44	1301600
1998-04-24	13.47	13.72	13.31	13.50	2418400
1998-04-27	13.44	13.47	13.25	13.28	843000
1998-04-28	13.25	13.28	12.75	12.75	1910400
1998-04-29	12.88	12.91	12.25	12.28	3689600
1998-04-30	12.34	12.47	12.28	12.44	4119600
1998-05-01	12.44	12.63	12.34	12.59	2796800
1998-05-04	12.63	12.94	12.56	12.91	3960200
1998-05-05	12.91	12.97	12.78	12.88	1898000
1998-05-06	12.78	12.84	12.69	12.81	1668200
1998-05-07	12.78	12.81	12.75	12.81	2013600
1998-05-08	12.78	12.97	12.78	12.84	6667800
1998-05-11	12.59	12.72	12.44	12.50	3078200
1998-05-12	12.50	12.59	12.44	12.44	1593000
1998-05-13	12.44	12.47	12.38	12.38	974400
1998-05-14	12.38	12.47	12.31	12.34	796200
1998-05-15	12.38	12.41	12.00	12.09	867800
1998-05-18	12.09	12.31	12.09	12.31	772600
1998-05-19	12.28	12.34	12.00	12.03	608600
1998-05-20	12.09	12.09	11.94	11.97	2013000
1998-05-21	12.00	12.06	11.72	11.81	5932600
1998-05-22	11.75	11.75	11.63	11.72	911000
1998-05-26	11.81	12.00	11.81	11.91	1527800
1998-05-27	12.50	12.97	12.44	12.81	8246800
1998-05-28	12.75	12.94	12.69	12.91	5962400
1998-05-29	12.94	13.25	12.94	13.16	2980800
1998-06-01	13.16	13.50	13.13	13.50	2233200
1998-06-02	13.69	13.72	13.38	13.38	1481800
1998-06-03	13.41	13.53	13.38	13.50	1248600
1998-06-04	13.41	13.59	13.38	13.56	1384600
1998-06-05	13.53	13.59	13.41	13.50	1870600
1998-06-08	13.53	13.63	13.47	13.59	1257600
1998-06-09	13.66	13.69	13.47	13.56	798000
1998-06-10	13.59	13.78	13.56	13.66	1403000
1998-06-11	13.63	13.75	13.53	13.75	1444600
1998-06-12	13.78	13.78	13.66	13.75	777000
1998-06-15	13.75	13.97	13.72	13.91	1180400
1998-06-16	13.91	13.97	13.88	13.97	1670400
1998-06-17	13.97	14.09	13.94	14.06	2496600
1998-06-18	14.16	14.25	14.13	14.19	2653800
1998-06-19	14.28	14.34	14.25	14.34	4290200
1998-06-22	14.34	14.50	14.31	14.44	2533400
1998-06-23	14.47	14.56	14.38	14.41	3582400
1998-06-24	14.34	14.41	14.25	14.34	1420400
1998-06-25	14.31	14.31	13.91	13.97	2227800
1998-06-26	14.00	14.03	13.88	14.03	1453400
1998-06-29	14.03	14.41	14.03	14.25	1939600
1998-06-30	14.34	14.44	14.31	14.38	5380200
1998-07-01	14.34	14.41	14.31	14.38	5573600
1998-07-02	14.38	14.47	14.25	14.41	1299200
1998-07-06	14.44	14.50	14.41	14.44	1392000
1998-07-07	14.44	14.47	14.19	14.25	1029000
1998-07-08	14.28	14.28	14.16	14.22	943200
1998-07-09	14.22	14.28	14.19	14.22	1337200
1998-07-10	14.16	14.16	13.94	13.97	1609000
1998-07-13	14.00	14.00	13.75	13.78	2153800
1998-07-14	13.78	13.94	13.78	13.91	829000
1998-07-15	13.72	13.94	13.72	13.91	1629200
1998-07-16	13.81	13.81	13.72	13.75	1059800
1998-07-17	13.72	13.81	13.56	13.81	1580000
1998-07-20	13.81	13.81	13.59	13.69	857000
1998-07-21	13.69	13.69	13.50	13.53	702800
1998-07-22	13.56	13.91	13.53	13.91	1466200
1998-07-23	13.88	13.91	13.69	13.75	422000
1998-07-24	13.75	13.84	13.72	13.84	1025800
1998-07-27	13.75	13.91	13.75	13.84	871800
1998-07-28	13.78	13.78	13.47	13.50	1333200
1998-07-29	13.53	13.59	13.41	13.47	1595800
1998-07-30	13.56	13.72	13.56	13.59	882000
1998-07-31	13.59	13.84	13.47	13.69	1966000
1998-08-03	13.69	13.81	13.47	13.66	1353400
1998-08-04	13.66	13.75	13.56	13.59	2476400
1998-08-05	13.53	13.63	13.34	13.47	1269800
1998-08-06	13.41	13.63	13.41	13.59	961600
1998-08-07	13.56	13.66	13.41	13.56	1088600
1998-08-10	13.28	13.38	13.13	13.16	1146400
1998-08-11	13.09	13.44	13.09	13.41	915600
1998-08-12	13.34	13.88	13.28	13.75	1340400
1998-08-13	13.81	13.84	13.50	13.66	1516600
1998-08-14	13.66	13.84	13.50	13.59	1439400
1998-08-17	13.56	13.91	13.56	13.91	779800
1998-08-18	13.78	13.84	13.69	13.78	604400
1998-08-19	13.84	13.91	13.56	13.69	1315200
1998-08-20	13.81	13.81	13.69	13.78	717800
1998-08-21	13.78	14.06	13.72	14.06	1221800
1998-08-24	14.25	14.34	14.13	14.34	865600
1998-08-25	14.44	14.44	14.19	14.22	803400
1998-08-26	14.09	14.50	14.09	14.38	2429400
1998-08-27	14.25	14.34	14.09	14.19	2153800
1998-08-28	14.16	14.34	14.13	14.28	2253200
1998-08-31	14.28	14.81	14.28	14.41	1454800
1998-09-01	14.41	14.56	14.19	14.34	2103000
1998-09-02	14.34	14.34	13.94	13.97	884600
1998-09-03	13.75	14.00	13.72	13.81	708600
1998-09-04	13.78	14.19	13.72	14.16	1144400
1998-09-08	14.06	14.66	13.91	14.56	1561600
1998-09-09	14.50	14.72	14.44	14.63	1401400
1998-09-10	14.25	14.84	14.25	14.78	1822800
1998-09-11	14.72	14.78	14.56	14.75	1387800
1998-09-14	14.75	14.88	14.75	14.88	961400
1998-09-15	14.78	15.13	14.72	15.13	1823600
1998-09-16	15.03	15.38	14.97	15.38	1052800
1998-09-17	15.16	15.34	15.06	15.28	1059400
1998-09-18	15.34	15.41	15.25	15.31	3579800
1998-09-21	15.31	15.41	15.16	15.25	5202400
1998-09-22	15.25	15.34	15.19	15.22	2224200
1998-09-23	15.22	15.28	14.97	15.03	2634600
1998-09-24	15.03	15.06	14.72	14.97	1995000
1998-09-25	14.88	15.06	14.84	14.84	1762000
1998-09-28	14.78	14.94	14.78	14.78	1733800
1998-09-29	14.81	15.09	14.78	15.03	1286400
1998-09-30	15.06	15.38	15.06	15.38	1691600
1998-10-01	15.38	15.41	15.31	15.38	1122800
1998-10-02	15.41	15.72	15.34	15.56	2300800
1998-10-05	15.56	15.88	15.47	15.81	1266600
1998-10-06	15.88	15.88	15.50	15.69	1345800
1998-10-07	15.75	16.00	15.66	15.75	4058800
1998-10-08	15.78	15.97	15.69	15.78	1979400
1998-10-09	15.81	15.81	14.91	14.97	1730600
1998-10-12	14.91	14.94	14.44	14.59	1183600
1998-10-13	14.75	14.84	14.59	14.81	1926800
1998-10-14	14.91	15.56	14.91	15.00	2546000
1998-10-15	15.00	15.56	14.97	15.31	2001800
1998-10-16	15.84	15.88	14.84	15.06	1561200
1998-10-19	15.25	15.25	14.66	14.66	964800
1998-10-20	14.75	14.75	14.44	14.44	1337200
1998-10-21	14.44	14.44	14.03	14.31	961600
1998-10-22	14.28	14.56	14.28	14.56	696600
1998-10-23	14.66	14.72	14.25	14.34	722600
1998-10-26	14.34	14.41	14.19	14.22	716800
1998-10-27	14.25	14.47	14.22	14.25	1000400
1998-10-28	14.31	14.41	14.06	14.25	1020600
1998-10-29	14.31	14.31	14.06	14.25	1174200
1998-10-30	14.28	14.41	14.13	14.38	1135600
1998-11-02	14.56	14.84	14.50	14.81	1459200
1998-11-03	14.81	15.03	14.53	15.03	2199200
1998-11-04	15.09	15.09	14.91	15.09	1796800
1998-11-05	15.09	15.09	14.84	14.97	865800
1998-11-06	14.94	15.13	14.88	15.06	1683600
1998-11-09	14.94	14.94	14.59	14.72	1811800
1998-11-10	14.72	15.03	14.69	14.97	1049000
1998-11-11	15.00	15.00	14.69	14.78	763800
1998-11-12	14.78	14.91	14.75	14.78	398200
1998-11-13	14.75	14.94	14.69	14.88	780000
1998-11-16	14.91	14.97	14.78	14.91	621800
1998-11-17	14.97	14.97	14.75	14.75	509000
1998-11-18	14.66	14.69	14.47	14.59	884000
1998-11-19	14.63	14.69	14.47	14.56	535600
1998-11-20	14.81	14.81	14.63	14.66	1439600
1998-11-23	14.75	14.88	14.72	14.88	618400
1998-11-24	14.88	15.09	14.78	15.03	1588600
1998-11-25	15.13	15.19	15.00	15.06	1105000
1998-11-27	15.03	15.06	14.97	15.00	1334400
1998-11-30	15.06	15.06	14.66	14.66	1241400
1998-12-01	14.75	15.13	14.66	15.00	2208200
1998-12-02	15.13	15.13	14.97	15.03	922200
1998-12-03	14.94	15.09	14.94	14.97	482800
1998-12-04	15.00	15.22	14.97	15.22	681200
1998-12-07	15.22	15.41	15.22	15.41	724400
1998-12-08	15.31	15.78	15.25	15.78	2882000
1998-12-09	15.75	15.97	15.69	15.94	1572000
1998-12-10	15.97	15.97	15.78	15.78	1480000
1998-12-11	15.81	15.97	15.78	15.97	698800
1998-12-14	15.94	16.03	15.88	15.88	952600
1998-12-15	15.94	15.94	15.88	15.94	747200
1998-12-16	15.94	16.13	15.88	16.09	1142000
1998-12-17	16.09	16.22	16.09	16.22	1554600
1998-12-18	16.00	16.16	16.00	16.16	1065800
1998-12-21	16.09	16.16	16.03	16.03	617600
1998-12-22	16.03	16.03	15.78	15.88	471000
1998-12-23	15.94	15.94	15.75	15.78	684400
1998-12-24	15.75	15.78	15.69	15.69	418800
1998-12-28	15.72	15.72	15.56	15.56	790000
1998-12-29	15.59	15.72	15.50	15.63	3034800
1998-12-30	15.59	15.59	15.44	15.47	885000
1998-12-31	15.50	15.56	15.31	15.56	1150600
1999-01-04	15.47	15.72	15.31	15.47	868000
1999-01-05	15.47	15.50	15.34	15.38	828800
1999-01-06	15.56	15.72	15.50	15.56	3171000
1999-01-07	15.50	15.56	15.38	15.38	863800
1999-01-08	15.38	15.38	15.13	15.38	1831200
1999-01-11	15.31	15.34	15.06	15.16	941200
1999-01-12	15.13	15.41	15.09	15.22	1531400
1999-01-13	15.34	15.34	15.19	15.25	637800
1999-01-14	15.19	15.19	15.00	15.13	1139200
1999-01-15	15.13	15.22	15.09	15.16	629800
1999-01-19	15.06	15.25	14.81	14.97	747800
1999-01-20	15.00	15.00	14.53	14.66	950000
1999-01-21	14.94	15.06	14.84	14.91	1394400
1999-01-22	14.91	15.09	14.81	15.06	2527200
1999-01-25	15.09	15.16	15.00	15.03	936600
1999-01-26	15.03	15.13	14.97	14.97	898400
1999-01-27	14.84	15.03	14.84	14.88	848200
1999-01-28	14.81	15.09	14.81	14.97	993600
1999-01-29	15.00	15.00	14.69	14.72	1278200
1999-02-01	14.78	14.81	14.47	14.53	1018000
1999-02-02	14.44	14.72	14.44	14.72	2129400
1999-02-03	14.66	14.75	14.59	14.66	2056400
1999-02-04	14.66	14.66	14.44	14.53	1260400
1999-02-05	14.50	14.59	14.38	14.53	1226800
1999-02-08	14.38	14.63	14.38	14.50	2531400
1999-02-09	14.50	14.59	14.38	14.44	793000
1999-02-10	14.38	14.44	14.19	14.28	907800
1999-02-11	14.22	14.28	14.13	14.28	648400
1999-02-12	14.28	14.31	14.13	14.16	1574200
1999-02-16	14.00	14.38	13.97	14.19	1270800
1999-02-17	14.16	14.72	14.16	14.59	1365200
1999-02-18	14.59	15.00	14.59	14.94	1875000
1999-02-19	14.88	14.88	14.56	14.81	1537000
1999-02-22	14.59	14.78	14.59	14.75	1126000
1999-02-23	14.72	14.78	14.66	14.72	964600
1999-02-24	14.69	14.75	14.50	14.56	1467200
1999-02-25	14.47	14.50	14.22	14.25	936600
1999-02-26	14.28	14.28	14.03	14.13	822400
1999-03-01	13.88	14.09	13.84	14.03	1448600
1999-03-02	14.06	14.34	13.97	14.09	1700200
1999-03-03	14.09	14.31	14.03	14.31	1813400
1999-03-04	14.28	14.66	14.28	14.66	1618200
1999-03-05	14.69	14.91	14.69	14.72	1036600
1999-03-08	14.66	14.66	14.31	14.44	2488000
1999-03-09	14.34	14.47	14.13	14.22	1825000
1999-03-10	14.25	14.28	14.13	14.13	1194200
1999-03-11	14.13	14.28	13.97	14.19	1864200
1999-03-12	14.25	14.53	14.22	14.44	1056000
1999-03-15	14.41	14.47	14.13	14.19	1033800
1999-03-16	14.22	14.53	14.19	14.50	929800
1999-03-17	14.41	14.56	14.38	14.50	1162600
1999-03-18	14.50	14.78	14.50	14.75	705800
1999-03-19	14.75	14.80	14.59	14.75	1602400
1999-03-22	14.72	14.78	14.59	14.63	722400
1999-03-23	14.63	14.66	14.44	14.47	411000
1999-03-24	14.47	14.94	14.41	14.91	925600
1999-03-25	14.91	15.03	14.81	14.97	1070600
1999-03-26	14.91	14.91	14.53	14.53	603000
1999-03-29	14.59	14.72	14.47	14.50	501400
1999-03-30	14.31	14.31	14.16	14.16	1418200
1999-03-31	14.16	14.19	13.75	13.75	601600
1999-04-01	13.66	14.19	13.66	13.88	1199600
1999-04-05	14.03	14.50	14.03	14.44	1185200
1999-04-06	14.44	14.44	14.28	14.34	1210000
1999-04-07	14.22	14.31	14.09	14.19	870600
1999-04-08	14.22	14.75	14.19	14.72	1926400
1999-04-09	14.69	15.00	14.53	14.94	1134800
1999-04-12	14.94	14.97	14.75	14.91	1199400
1999-04-13	14.88	14.91	14.69	14.84	1117400
1999-04-14	14.84	15.03	14.78	14.88	1551400
1999-04-15	14.84	15.25	14.84	15.25	5809000
1999-04-16	15.25	15.28	15.13	15.22	1211000
1999-04-19	15.31	15.34	15.13	15.19	1428800
1999-04-20	15.22	15.84	15.22	15.84	1005800
1999-04-21	15.84	15.84	15.50	15.59	2110600
1999-04-22	15.59	15.78	15.31	15.53	1076000
1999-04-23	15.53	15.59	15.31	15.41	638600
1999-04-26	15.38	15.44	15.25	15.28	955000
1999-04-27	15.34	15.38	15.22	15.28	1825800
1999-04-28	15.25	15.41	15.19	15.25	964200
1999-04-29	15.25	15.47	15.22	15.22	751000
1999-04-30	15.22	15.69	15.19	15.63	1430400
1999-05-03	15.53	15.59	15.38	15.56	866400
1999-05-04	15.50	15.59	15.38	15.47	1220600
1999-05-05	15.50	15.72	15.50	15.72	1062000
1999-05-06	15.50	15.56	15.38	15.56	4211000
1999-05-07	15.53	15.59	15.44	15.53	1432800
1999-05-10	15.38	15.88	15.38	15.75	4798400
1999-05-11	15.75	15.81	15.66	15.75	1728600
1999-05-12	15.75	15.84	15.66	15.81	815000
1999-05-13	15.81	16.09	15.81	16.09	678400
1999-05-14	15.97	16.00	15.66	15.75	751800
1999-05-17	15.69	16.00	15.69	16.00	946200
1999-05-18	15.94	16.06	15.84	15.94	1446400
1999-05-19	15.94	16.38	15.94	16.38	1067400
1999-05-20	16.25	16.28	15.94	15.97	2072400
1999-05-21	16.00	16.19	16.00	16.16	1649000
1999-05-24	16.16	16.25	16.13	16.19	1257000
1999-05-25	16.13	16.47	16.09	16.16	2011000
1999-05-26	16.16	16.34	16.13	16.34	1254800
1999-05-27	16.22	16.25	15.78	15.91	1555600
1999-05-28	15.94	16.34	15.94	16.22	1069800
1999-06-01	16.16	16.31	16.06	16.25	1719400
1999-06-02	16.28	16.41	16.19	16.28	1104800
1999-06-03	16.22	16.31	16.09	16.25	584000
1999-06-04	16.25	16.59	16.22	16.53	1140000
1999-06-07	16.53	16.59	16.47	16.56	837600
1999-06-08	16.50	16.53	16.34	16.50	1552600
1999-06-09	16.47	16.50	16.25	16.47	461000
1999-06-10	16.41	16.41	15.94	16.13	909000
1999-06-11	16.13	16.47	16.13	16.31	910200
1999-06-14	16.41	16.63	16.34	16.41	466600
1999-06-15	16.41	16.56	16.17	16.50	981600
1999-06-16	16.50	16.75	16.50	16.56	1060200
1999-06-17	16.56	16.56	16.41	16.44	951000
1999-06-18	16.44	16.47	16.19	16.38	1140200
1999-06-21	16.38	16.41	15.88	15.91	915200
1999-06-22	15.94	16.06	15.88	16.03	971800
1999-06-23	16.00	16.28	15.97	16.25	755000
1999-06-24	16.16	16.22	16.06	16.06	834600
1999-06-25	16.09	16.25	16.00	16.13	674000
1999-06-28	16.16	16.25	16.00	16.00	397600
1999-06-29	16.03	16.16	15.94	16.03	929400
1999-06-30	16.00	16.03	15.63	15.63	963600
1999-07-01	15.50	15.78	15.47	15.78	1788200
1999-07-02	15.66	15.88	15.56	15.78	556000
1999-07-06	15.78	15.84	15.66	15.69	598400
1999-07-07	15.69	15.72	15.59	15.69	438000
1999-07-08	15.63	15.66	15.50	15.56	594400
1999-07-09	15.53	15.78	15.50	15.72	550200
1999-07-12	15.63	15.63	15.28	15.47	786000
1999-07-13	15.44	15.47	15.13	15.25	3170800
1999-07-14	15.31	15.31	15.03	15.19	2086400
1999-07-15	15.31	15.31	15.19	15.22	554400
1999-07-16	15.20	15.22	14.97	15.03	503600
1999-07-19	15.00	15.09	14.91	15.06	427800
1999-07-20	15.09	15.28	14.91	14.94	937400
1999-07-21	14.97	15.19	14.97	15.19	865200
1999-07-22	15.25	15.34	15.19	15.22	691800
1999-07-23	15.22	15.34	15.19	15.25	565400
1999-07-26	15.22	15.66	15.22	15.66	1603600
1999-07-27	15.53	15.59	15.47	15.50	878800
1999-07-28	15.50	15.50	15.25	15.34	955200
1999-07-29	15.28	15.28	14.94	15.13	529000
1999-07-30	15.13	15.28	15.06	15.16	1086800
1999-08-02	15.22	15.53	15.16	15.31	666200
1999-08-03	15.31	15.34	15.22	15.31	498800
1999-08-04	15.56	15.56	15.16	15.22	635600
1999-08-05	15.09	15.44	15.09	15.28	1308800
1999-08-06	15.28	15.34	15.16	15.28	655000
1999-08-09	15.09	15.16	14.97	15.03	5022600
1999-08-10	14.81	15.00	14.75	14.81	653800
1999-08-11	14.94	14.97	14.84	14.97	680000
1999-08-12	14.94	14.97	14.69	14.78	673800
1999-08-13	14.72	14.75	14.53	14.66	661000
1999-08-16	14.72	14.72	14.31	14.41	494800
1999-08-17	14.47	14.56	14.38	14.47	483200
1999-08-18	14.38	14.44	14.31	14.38	689000
1999-08-19	14.34	14.66	14.31	14.63	965000
1999-08-20	14.72	15.03	14.63	15.03	1133200
1999-08-23	15.13	15.16	15.03	15.09	1054000
1999-08-24	15.00	15.13	15.00	15.03	531000
1999-08-25	15.09	15.38	15.06	15.38	779600
1999-08-26	15.28	15.41	15.03	15.13	795000
1999-08-27	15.19	15.19	14.97	14.97	685600
1999-08-30	15.00	15.06	14.94	14.97	569600
1999-08-31	15.03	15.13	14.88	14.91	1295400
1999-09-01	14.91	15.03	14.91	15.00	1250200
1999-09-02	15.00	15.00	14.72	14.84	765200
1999-09-03	14.78	15.09	14.78	15.03	1423000
1999-09-07	15.03	15.09	14.69	14.72	503000
1999-09-08	14.69	14.75	14.63	14.66	1317400
1999-09-09	14.78	15.03	14.78	14.94	2269200
1999-09-10	14.94	15.19	14.91	15.09	2044200
1999-09-13	15.06	15.06	14.81	14.97	1162800
1999-09-14	14.91	15.09	14.88	15.09	1545600
1999-09-15	15.22	15.31	15.13	15.28	1515200
1999-09-16	15.31	15.38	15.28	15.28	1360200
1999-09-17	15.38	15.50	15.34	15.47	1405800
1999-09-20	15.34	15.44	15.31	15.31	838200
1999-09-21	15.13	15.31	15.09	15.22	1315000
1999-09-22	15.19	15.31	15.19	15.28	1186600
1999-09-23	15.22	15.28	15.00	15.09	2255600
1999-09-24	15.06	15.19	15.00	15.00	1476800
1999-09-27	14.88	14.91	14.50	14.53	1755400
1999-09-28	14.63	14.69	14.13	14.41	1818200
1999-09-29	14.41	14.41	14.00	14.09	1813400
1999-09-30	14.19	14.47	14.16	14.47	1219200
1999-10-01	14.44	14.59	14.22	14.53	1008200
1999-10-04	14.53	15.00	14.50	14.81	1066600
1999-10-05	14.72	14.84	14.31	14.41	1294800
1999-10-06	14.41	14.53	14.31	14.47	1287600
1999-10-07	14.41	14.41	14.16	14.22	690400
1999-10-08	14.06	14.44	14.06	14.28	821200
1999-10-11	14.22	14.25	13.97	13.97	738800
1999-10-12	13.91	14.09	13.88	13.94	795600
1999-10-13	13.94	14.25	13.94	14.13	1024000
1999-10-14	14.16	14.41	14.16	14.28	1152600
1999-10-15	14.50	14.50	14.19	14.22	1425000
1999-10-18	14.25	14.50	14.25	14.50	761000
1999-10-19	14.69	14.69	14.16	14.16	1357400
1999-10-20	14.25	14.44	14.25	14.41	1652400
1999-10-21	14.31	14.44	14.22	14.28	1131600
1999-10-22	14.34	14.41	14.22	14.34	1054000
1999-10-25	14.25	14.47	14.22	14.47	965600
1999-10-26	14.47	14.63	14.47	14.50	1326600
1999-10-27	14.56	14.78	14.53	14.75	1773600
1999-10-28	14.94	15.09	14.91	15.00	2460400
1999-10-29	15.06	15.06	14.88	14.97	1229600
1999-11-01	14.91	14.97	14.69	14.84	796600
1999-11-02	14.84	15.00	14.84	14.97	1379600
1999-11-03	14.94	15.03	14.75	14.84	972800
1999-11-04	14.63	14.69	14.41	14.50	1338800
1999-11-05	14.75	14.78	14.59	14.66	758800
1999-11-08	14.50	14.66	14.44	14.47	5481600
1999-11-09	14.53	14.59	14.41	14.47	1439400
1999-11-10	14.38	14.53	14.09	14.16	831400
1999-11-11	14.06	14.19	13.84	13.94	2245000
1999-11-12	14.00	14.03	13.88	13.94	753600
1999-11-15	13.97	14.00	13.81	13.88	791400
1999-11-16	13.84	13.97	13.78	13.84	844000
1999-11-17	13.81	13.88	13.69	13.78	958000
1999-11-18	13.69	13.84	13.66	13.69	1070600
1999-11-19	13.75	13.84	13.63	13.66	1356400
1999-11-22	13.66	13.72	13.50	13.50	1575400
1999-11-23	13.63	13.63	13.31	13.41	855200
1999-11-24	13.44	13.63	13.38	13.59	1417800
1999-11-26	13.53	13.63	13.44	13.47	612200
1999-11-29	13.38	13.47	13.28	13.47	1619000
1999-11-30	13.50	13.81	13.50	13.78	1754800
1999-12-01	13.72	13.75	13.56	13.65	2202400
1999-12-02	13.72	13.72	13.44	13.47	1446800
1999-12-03	13.59	13.69	13.50	13.53	1191600
1999-12-06	13.25	13.53	13.25	13.28	1322600
1999-12-07	13.19	13.22	13.00	13.03	1929200
1999-12-08	12.94	13.03	12.78	12.81	1083600
1999-12-09	12.69	12.84	12.53	12.53	1682800
1999-12-10	12.56	12.69	12.41	12.41	1323000
1999-12-13	12.34	12.41	11.84	11.94	2154400
1999-12-14	11.91	12.44	11.91	12.38	1920200
1999-12-15	12.34	12.63	12.22	12.50	2169000
1999-12-16	12.88	12.91	12.38	12.69	2005800
1999-12-17	12.59	12.88	12.59	12.72	2443600
1999-12-20	12.72	12.84	12.69	12.75	1462000
1999-12-21	12.72	13.00	12.69	12.88	1360800
1999-12-22	12.88	12.94	12.75	12.78	600200
1999-12-23	12.84	13.00	12.84	12.91	666000
1999-12-27	12.84	13.06	12.84	12.84	695000
1999-12-28	12.91	12.94	12.78	12.84	422800
1999-12-29	12.81	12.84	12.69	12.69	468200
1999-12-30	12.69	13.00	12.66	12.84	833800
1999-12-31	12.88	12.97	12.78	12.88	275800
2000-01-03	12.88	12.88	12.50	12.63	1569400
2000-01-04	12.59	12.81	12.50	12.66	909800
2000-01-05	12.75	13.38	12.72	13.19	2505200
2000-01-06	13.16	13.16	12.91	12.94	1277200
2000-01-07	12.97	13.06	12.91	12.94	2440600
2000-01-10	13.03	13.13	12.84	12.88	1218800
2000-01-11	12.84	13.06	12.84	12.97	1015200
2000-01-12	12.91	13.06	12.84	12.91	1150600
2000-01-13	12.84	12.94	12.66	12.66	1538200
2000-01-14	12.75	12.81	12.59	12.63	1560600
2000-01-18	12.50	12.50	12.25	12.28	1201800
2000-01-19	12.19	12.28	12.06	12.13	4301000
2000-01-20	12.25	12.25	11.88	11.97	1912200
2000-01-21	12.00	12.19	11.97	12.09	1844800
2000-01-24	12.06	12.22	11.50	11.50	2445800
2000-01-25	11.50	11.56	11.13	11.13	2526200
2000-01-26	11.16	11.25	11.06	11.09	1499600
2000-01-27	11.13	11.50	11.09	11.50	2179000
2000-01-28	11.38	12.00	11.34	11.81	2675200
2000-01-31	11.81	12.50	11.81	12.47	2367600
2000-02-01	12.50	12.88	12.50	12.75	2237000
2000-02-02	12.66	12.75	12.38	12.47	1698200
2000-02-03	12.53	12.84	12.50	12.72	1169200
2000-02-04	12.78	12.78	12.44	12.47	1243800
2000-02-07	12.47	12.56	12.31	12.31	1075000
2000-02-08	12.31	12.50	12.31	12.31	862400
2000-02-09	12.31	12.34	11.91	11.94	1575200
2000-02-10	11.94	12.13	11.69	11.69	1601400
2000-02-11	11.56	11.69	11.50	11.56	4429200
2000-02-14	11.50	11.91	11.50	11.75	1062200
2000-02-15	11.69	11.72	11.38	11.41	1799200
2000-02-16	11.38	11.41	11.13	11.19	1531800
2000-02-17	11.19	11.34	10.97	10.97	1186600
2000-02-18	11.09	11.09	10.69	10.72	2712200
2000-02-22	10.81	11.00	10.78	10.81	2053400
2000-02-23	10.75	10.84	10.63	10.66	1971400
2000-02-24	10.59	10.66	10.00	10.19	1902200
2000-02-25	10.25	10.47	10.13	10.13	1391600
2000-02-28	9.88	10.47	9.88	10.44	1513200
2000-02-29	10.38	10.44	10.02	10.13	1973800
2000-03-01	10.22	10.22	10.03	10.19	2215000
2000-03-02	10.22	10.25	10.16	10.22	1195800
2000-03-03	10.25	10.28	10.16	10.19	1202400
2000-03-06	9.69	9.75	7.97	8.34	3749600
2000-03-07	8.63	9.13	8.63	8.66	6706000
2000-03-08	8.66	8.72	8.41	8.66	4776000
2000-03-09	8.63	9.00	8.56	8.91	2354200
2000-03-10	8.91	9.16	8.91	8.97	1506800
2000-03-13	9.00	9.19	9.00	9.13	1463200
2000-03-14	9.03	9.09	8.56	8.78	1045600
2000-03-15	8.75	9.44	8.75	9.19	2462000
2000-03-16	9.38	9.78	9.38	9.69	2350800
2000-03-17	9.69	9.78	9.56	9.75	2373000
2000-03-20	9.66	10.09	9.66	9.97	2289400
2000-03-21	9.94	9.97	9.75	9.94	1378800
2000-03-22	9.81	9.81	9.56	9.63	1589600
2000-03-23	9.63	9.84	9.41	9.84	1211000
2000-03-24	9.72	9.94	9.69	9.94	938200
2000-03-27	9.91	10.16	9.91	10.00	930200
2000-03-28	9.88	10.06	9.84	10.00	1920200
2000-03-29	10.00	10.31	10.00	10.19	1501400
2000-03-30	10.06	10.22	9.84	9.84	1968800
2000-03-31	9.84	10.19	9.69	10.09	1583400
2000-04-03	10.13	10.31	9.97	10.06	1013600
2000-04-04	10.13	10.50	10.13	10.34	1160600
2000-04-05	10.47	11.38	10.41	10.81	2209000
2000-04-06	10.66	10.78	10.25	10.34	1437200
2000-04-07	10.06	10.44	10.06	10.25	2020800
2000-04-10	10.22	10.66	10.22	10.56	937800
2000-04-11	10.59	10.97	10.59	10.97	2217400
2000-04-12	11.06	11.38	11.06	11.16	2406200
2000-04-13	11.16	11.81	11.13	11.78	1690800
2000-04-14	11.66	12.03	11.34	11.47	1237600
2000-04-17	11.38	11.63	10.97	11.59	1860400
2000-04-18	11.66	11.78	11.47	11.50	1168200
2000-04-19	11.50	11.53	11.03	11.38	628200
2000-04-20	11.34	11.72	11.31	11.66	1001600
2000-04-24	12.19	12.44	12.03	12.41	1433200
2000-04-25	12.50	12.91	12.50	12.69	2092400
2000-04-26	12.75	13.72	12.66	13.56	1738600
2000-04-27	13.44	13.44	12.84	12.91	2662200
2000-04-28	12.91	12.91	12.44	12.72	1713400
2000-05-01	12.75	13.13	12.66	12.91	1545600
2000-05-02	12.91	13.03	12.63	12.69	1585200
2000-05-03	12.66	12.91	12.63	12.69	1099800
2000-05-04	12.66	13.19	12.66	12.97	1797200
2000-05-05	12.81	12.94	12.78	12.91	1102800
2000-05-08	12.81	13.59	12.81	13.38	1162600
2000-05-09	13.38	13.44	13.16	13.41	1000200
2000-05-10	13.44	13.94	13.41	13.78	1449200
2000-05-11	13.78	13.81	13.66	13.75	925000
2000-05-12	13.63	13.63	13.31	13.38	4158600
2000-05-15	13.38	13.78	13.16	13.25	1875000
2000-05-16	13.38	13.44	12.91	13.28	1068200
2000-05-17	13.19	13.19	12.72	12.84	758000
2000-05-18	12.94	13.53	12.94	13.16	803600
2000-05-19	13.03	13.47	12.97	13.47	1224800
2000-05-22	13.41	13.91	13.38	13.66	809600
2000-05-23	13.56	13.84	13.44	13.72	2732600
2000-05-24	13.75	14.16	13.75	14.03	3425200
2000-05-25	14.00	14.00	13.69	14.00	1894800
2000-05-26	14.09	14.31	14.09	14.16	1075800
2000-05-30	14.25	14.28	14.09	14.28	1983600
2000-05-31	14.28	14.88	14.28	14.63	1948200
2000-06-01	14.56	14.59	14.25	14.25	2270200
2000-06-02	15.13	15.22	14.66	14.66	1945000
2000-06-05	14.56	14.56	14.13	14.22	1556800
2000-06-06	14.16	14.72	14.13	14.50	1604400
2000-06-07	14.63	15.00	14.56	15.00	2126000
2000-06-08	14.97	14.97	14.69	14.78	862200
2000-06-09	14.81	15.19	14.81	15.03	1288600
2000-06-12	15.06	15.38	15.03	15.25	1045800
2000-06-13	15.34	15.53	15.25	15.38	1321000
2000-06-14	15.31	15.38	14.94	14.94	1803800
2000-06-15	15.06	15.34	14.94	15.25	2081200
2000-06-16	15.28	15.63	15.00	15.00	3545000
2000-06-19	15.00	15.19	14.69	14.69	1845400
2000-06-20	14.69	15.09	14.69	14.75	1872200
2000-06-21	14.81	15.22	14.78	14.97	1826400
2000-06-22	15.00	15.00	14.38	14.66	1815000
2000-06-23	14.72	14.84	14.31	14.44	1776800
2000-06-26	14.50	14.77	14.47	14.72	1538200
2000-06-27	14.69	14.72	14.00	14.00	2200200
2000-06-28	14.06	14.44	13.75	14.27	3291200
2000-06-29	14.25	14.50	13.88	13.88	1144200
2000-06-30	13.94	14.47	13.34	13.59	2800400
2000-07-03	13.59	14.22	13.59	13.97	330600
2000-07-05	14.03	14.44	13.88	13.88	1498400
2000-07-06	13.84	14.16	13.84	13.97	1321600
2000-07-07	13.97	14.19	13.94	13.94	2516800
2000-07-10	14.00	14.59	14.00	14.47	1331400
2000-07-11	14.44	14.47	14.25	14.44	1211000
2000-07-12	14.72	14.75	14.44	14.59	1357400
2000-07-13	14.72	14.75	14.50	14.72	1020800
2000-07-14	15.00	15.09	14.56	14.56	976000
2000-07-17	14.63	15.13	14.56	15.00	1952800
2000-07-18	15.03	15.28	14.97	15.16	1544000
2000-07-19	15.22	15.41	15.16	15.28	921400
2000-07-20	15.38	15.53	15.25	15.34	1153800
2000-07-21	15.44	15.53	15.22	15.22	1830600
2000-07-24	15.19	15.31	14.97	15.09	994000
2000-07-25	15.16	15.38	15.13	15.16	606000
2000-07-26	15.09	15.19	14.88	14.97	1223200
2000-07-27	14.97	15.41	14.97	15.16	877400
2000-07-28	15.16	15.31	15.06	15.16	875800
2000-07-31	14.00	14.38	13.47	13.56	7568400
2000-08-01	13.69	15.03	13.63	15.00	6603000
2000-08-02	15.00	15.28	14.88	15.25	4574600
2000-08-03	15.38	15.88	15.13	15.32	3419000
2000-08-04	15.25	15.38	14.88	15.34	3935600
2000-08-07	15.28	15.66	15.22	15.63	1584200
2000-08-08	15.59	15.63	15.28	15.59	1396000
2000-08-09	15.47	15.50	15.16	15.24	1149400
2000-08-10	15.22	15.44	15.19	15.41	4802400
2000-08-11	15.47	15.59	15.41	15.57	855200
2000-08-14	15.56	15.56	15.28	15.50	1581600
2000-08-15	15.69	15.75	15.53	15.63	1119600
2000-08-16	15.56	15.98	15.56	15.98	931200
2000-08-17	15.94	15.97	15.84	15.88	863400
2000-08-18	15.84	15.97	15.81	15.91	1002600
2000-08-21	15.91	16.03	15.81	16.00	2347600
2000-08-22	16.00	16.06	15.88	15.91	1505600
2000-08-23	15.91	16.09	15.84	16.09	1204200
2000-08-24	16.09	16.09	15.75	15.75	1414200
2000-08-25	15.78	15.78	15.44	15.50	1309400
2000-08-28	15.50	15.56	15.44	15.50	2044400
2000-08-29	15.50	15.50	15.25	15.28	602800
2000-08-30	15.38	15.50	15.31	15.34	1184400
2000-08-31	15.31	15.50	15.22	15.23	1428800
2000-09-01	15.38	15.81	15.34	15.63	1489200
2000-09-05	15.94	15.94	15.78	15.94	835000
2000-09-06	16.00	16.66	15.94	16.59	2018200
2000-09-07	16.59	16.84	16.59	16.81	1741200
2000-09-08	16.81	17.16	16.81	17.14	990200
2000-09-11	17.06	18.22	17.06	17.38	2689600
2000-09-12	17.94	18.25	17.66	17.75	3630600
2000-09-13	17.97	18.28	17.81	17.88	2622400
2000-09-14	18.06	18.06	17.53	18.06	3725200
2000-09-15	18.19	18.88	18.06	18.88	5423400
2000-09-18	18.88	19.00	18.53	18.96	2848400
2000-09-19	19.00	19.06	18.38	18.38	4035000
2000-09-20	18.28	18.34	17.78	18.16	2763200
2000-09-21	18.19	18.47	17.50	17.59	2660400
2000-09-22	17.66	18.00	17.53	17.72	2072600
2000-09-25	17.72	17.72	17.31	17.47	2294600
2000-09-26	17.50	18.16	17.50	17.91	2664600
2000-09-27	17.84	18.31	17.34	18.07	2984400
2000-09-28	18.16	18.69	17.91	18.03	3687200
2000-09-29	18.06	18.84	18.06	18.63	2917000
2000-10-02	18.81	20.00	18.28	19.94	2705200
2000-10-03	19.97	19.97	17.88	18.00	4971600
2000-10-04	18.22	18.50	16.75	17.63	4679800
2000-10-05	17.66	17.94	16.91	17.16	2332800
2000-10-06	17.28	18.13	17.28	17.94	3640800
2000-10-09	18.00	18.09	17.78	17.97	1161800
2000-10-10	17.94	18.63	17.94	18.41	2593800
2000-10-11	18.47	19.00	18.47	18.81	2403800
2000-10-12	18.69	19.13	18.28	18.56	1579600
2000-10-13	18.84	19.09	18.66	18.97	1513400
2000-10-16	18.94	19.59	18.88	19.59	1393800
2000-10-17	19.59	20.25	19.41	19.44	2258200
2000-10-18	19.25	19.69	18.59	19.06	2853400
2000-10-19	18.94	19.13	18.25	18.25	2580800
2000-10-20	18.25	18.84	17.94	18.50	3323000
2000-10-23	18.44	18.84	18.34	18.53	2575400
2000-10-24	18.66	18.84	17.75	18.13	1415400
2000-10-25	18.50	18.50	18.00	18.00	2008800
2000-10-26	18.09	18.31	17.28	17.38	1424000
2000-10-27	17.44	18.69	17.28	18.69	2311400
2000-10-30	18.81	19.25	18.75	19.25	1367000
2000-10-31	19.16	19.34	18.94	19.16	1069200
2000-11-01	19.16	19.50	18.78	19.28	1411400
2000-11-02	19.28	19.28	18.75	18.75	944600
2000-11-03	18.72	18.94	18.44	18.44	1418600
2000-11-06	18.50	18.78	18.44	18.59	1214400
2000-11-07	18.63	18.81	18.47	18.63	886400
2000-11-08	18.56	18.63	18.25	18.38	2414400
2000-11-09	18.44	18.88	18.31	18.88	914200
2000-11-10	19.00	19.53	18.97	19.28	1997200
2000-11-13	19.41	20.19	19.41	19.84	4329000
2000-11-14	19.78	19.88	19.47	19.53	1931200
2000-11-15	19.56	20.03	19.53	19.91	2208000
2000-11-16	19.97	20.25	19.88	20.19	1737000
2000-11-17	20.19	20.50	20.00	20.47	1782400
2000-11-20	20.56	20.97	20.41	20.75	2405000
2000-11-21	20.81	20.97	20.38	20.72	1728200
2000-11-22	20.81	21.06	20.56	20.84	1556400
2000-11-24	20.88	20.91	20.47	20.56	550200
2000-11-27	20.25	20.47	19.97	20.28	1182200
2000-11-28	20.28	20.88	20.28	20.88	2134200
2000-11-29	20.84	21.09	20.78	20.84	1196400
2000-11-30	20.91	20.91	20.28	20.56	2071000
2000-12-01	20.31	20.53	20.06	20.38	1746400
2000-12-04	20.44	20.78	20.34	20.38	1561000
2000-12-05	20.38	20.41	20.06	20.13	923800
2000-12-06	20.44	20.47	20.00	20.13	1315800
2000-12-07	20.03	20.47	19.84	19.88	1576600
2000-12-08	19.75	19.88	19.50	19.53	1801200
2000-12-11	19.00	19.19	18.44	18.94	2815000
2000-12-12	18.81	19.47	18.81	19.41	1675400
2000-12-13	19.41	19.53	19.25	19.34	1463200
2000-12-14	19.56	19.59	18.72	18.72	1876600
2000-12-15	18.81	19.69	18.81	19.41	2318600
2000-12-18	19.81	19.97	19.66	19.91	2511200
2000-12-19	19.84	20.69	19.84	20.69	3049200
2000-12-20	20.81	21.75	20.69	21.56	2626400
2000-12-21	21.69	21.69	20.84	21.38	2258000
2000-12-22	21.38	21.47	20.75	21.38	1693200
2000-12-26	21.38	21.94	21.22	21.63	999800
2000-12-27	21.50	21.78	21.31	21.50	1249800
2000-12-28	21.38	21.41	20.84	20.97	1354400
2000-12-29	21.09	21.44	21.00	21.16	829400
2001-01-02	20.88	21.25	20.41	20.88	1437200
2001-01-03	21.00	21.44	20.06	20.25	1802200
2001-01-04	20.00	20.00	18.25	18.50	3411400
2001-01-05	18.50	19.00	18.50	18.72	1266200
2001-01-08	18.66	19.03	18.59	18.91	1103000
2001-01-09	19.00	19.16	18.66	18.75	1077200
2001-01-10	18.88	19.06	18.59	18.63	1224200
2001-01-11	18.75	18.78	16.78	16.97	2281800
2001-01-12	17.00	17.72	16.44	17.56	2756800
2001-01-16	17.31	17.34	16.28	17.19	2273600
2001-01-17	17.25	17.81	17.09	17.78	1956200
2001-01-18	17.75	18.16	17.75	17.88	2659200
2001-01-19	17.75	18.00	17.41	17.63	1724200
2001-01-22	18.00	18.44	17.78	18.34	2521600
2001-01-23	18.69	19.31	18.19	18.44	3391000
2001-01-24	18.38	18.63	18.28	18.38	2533000
2001-01-25	18.28	18.75	18.28	18.50	1441600
2001-01-26	18.56	18.59	17.75	18.34	969800
2001-01-29	18.35	18.83	18.25	18.25	1313000
2001-01-30	18.37	18.47	18.00	18.24	2086400
2001-01-31	17.88	18.03	17.58	17.71	2173000
2001-02-01	17.74	17.74	17.22	17.42	1586400
2001-02-02	17.53	17.85	17.53	17.83	1606400
2001-02-05	18.08	18.20	17.83	17.90	1838800
2001-02-06	18.00	18.20	17.88	18.11	1092200
2001-02-07	18.13	18.38	18.11	18.21	1869800
2001-02-08	18.25	18.63	18.25	18.48	1767800
2001-02-09	18.32	18.90	18.26	18.71	3835000
2001-02-12	18.81	18.95	17.88	18.50	1984800
2001-02-13	18.50	18.63	18.06	18.40	1253400
2001-02-14	18.47	18.56	18.30	18.56	1102200
2001-02-15	18.61	18.61	18.25	18.49	1102600
2001-02-16	18.52	19.00	18.52	18.78	1823400
2001-02-20	18.65	19.18	18.65	18.89	1768200
2001-02-21	18.99	19.47	18.98	19.20	965600
2001-02-22	19.25	19.48	18.95	19.34	1652800
2001-02-23	19.39	19.49	18.95	19.31	1293800
2001-02-26	19.34	19.63	19.19	19.21	1026800
2001-02-27	19.18	19.70	19.18	19.60	1520200
2001-02-28	19.60	19.65	19.12	19.42	997400
2001-03-01	19.34	19.83	19.20	19.63	1666400
2001-03-02	19.63	19.85	19.37	19.73	999600
2001-03-05	19.75	19.82	19.35	19.56	725800
2001-03-06	19.59	19.59	19.32	19.37	889600
2001-03-07	19.32	19.55	19.20	19.48	1460400
2001-03-08	19.48	19.70	19.28	19.70	835600
2001-03-09	19.73	19.73	19.41	19.65	854800
2001-03-12	19.73	19.88	19.39	19.40	938800
2001-03-13	19.50	19.74	19.13	19.19	1266800
2001-03-14	18.90	19.09	18.68	18.98	2429200
2001-03-15	18.98	19.29	18.83	19.03	1611000
2001-03-16	18.55	19.03	18.45	18.75	3175400
2001-03-19	18.40	18.63	18.13	18.45	1688400
2001-03-20	18.45	18.70	18.13	18.27	996800
2001-03-21	17.84	18.54	17.84	18.15	1333200
2001-03-22	18.16	18.19	17.20	17.78	1273200
2001-03-23	17.68	17.68	17.20	17.35	1828200
2001-03-26	17.45	18.29	17.40	18.00	1497200
2001-03-27	18.00	18.55	18.00	18.45	1532200
2001-03-28	18.45	18.63	18.14	18.45	1286000
2001-03-29	18.45	18.61	18.03	18.59	1602200
2001-03-30	18.68	19.18	18.68	19.00	1990600
2001-04-02	18.90	19.30	18.75	19.00	6656400
2001-04-03	19.45	19.80	19.38	19.50	2763600
2001-04-04	19.33	19.98	19.31	19.88	5459400
2001-04-05	19.68	19.70	19.05	19.21	3739200
2001-04-06	19.15	19.30	18.41	18.80	2441600
2001-04-09	18.70	19.50	18.65	19.12	2384200
2001-04-10	19.45	19.68	19.30	19.33	2666600
2001-04-11	19.65	19.65	18.93	19.30	2098800
2001-04-12	19.30	19.55	19.10	19.23	1568000
2001-04-16	19.20	19.46	19.15	19.45	992800
2001-04-17	19.33	19.98	19.33	19.98	1753000
2001-04-18	19.98	20.00	19.10	19.74	2611800
2001-04-19	19.50	19.55	19.08	19.18	1784600
2001-04-20	19.13	19.40	18.95	19.30	1624600
2001-04-23	19.30	19.64	19.30	19.61	1185000
2001-04-24	19.60	19.76	19.30	19.55	1930200
2001-04-25	19.53	19.90	19.45	19.74	1826000
2001-04-26	19.85	20.10	19.83	19.83	2338000
2001-04-27	20.05	20.23	19.98	20.14	2071600
2001-04-30	20.13	20.55	20.05	20.25	1646200
2001-05-01	20.50	20.63	20.40	20.55	2090600
2001-05-02	20.63	20.65	20.13	20.13	2544600
2001-05-03	20.15	20.47	19.98	20.23	2400400
2001-05-04	20.13	20.59	20.13	20.53	1615400
2001-05-07	20.53	20.72	20.51	20.57	1323000
2001-05-08	20.55	20.74	20.41	20.71	1246600
2001-05-09	20.65	20.81	20.65	20.75	1523000
2001-05-10	20.75	21.00	20.75	20.97	959800
2001-05-11	20.95	21.00	20.85	21.00	4509000
2001-05-14	20.98	21.29	20.98	21.23	1137600
2001-05-15	21.20	21.33	21.13	21.25	1901000
2001-05-16	21.25	21.46	21.15	21.43	1778000
2001-05-17	21.38	21.48	21.30	21.30	1728800
2001-05-18	21.40	21.70	21.40	21.70	1695200
2001-05-21	21.75	21.95	21.73	21.86	1656200
2001-05-22	21.93	22.25	21.93	21.96	1865200
2001-05-23	22.25	22.34	21.95	22.24	2341600
2001-05-24	21.63	22.05	21.48	22.03	2582000
2001-05-25	21.98	21.98	21.15	21.60	1538200
2001-05-29	21.71	21.95	21.58	21.75	2118600
2001-05-30	21.63	22.08	21.63	21.75	1290000
2001-05-31	21.50	21.75	21.50	21.60	4228200
2001-06-01	21.60	21.60	21.36	21.49	2162800
2001-06-04	21.49	21.50	21.34	21.45	1695400
2001-06-05	21.43	21.45	21.25	21.45	1398200
2001-06-06	21.45	21.48	21.04	21.13	1033000
2001-06-07	21.10	21.25	20.88	20.88	2690600
2001-06-08	20.88	20.99	20.67	20.95	863600
2001-06-11	20.96	21.25	20.96	21.05	1576400
2001-06-12	21.00	21.08	20.60	20.65	2358600
2001-06-13	20.65	21.01	20.20	20.20	2928400
2001-06-14	20.15	20.16	19.33	19.55	2254000
2001-06-15	19.58	20.20	19.58	20.08	2656800
2001-06-18	20.18	20.40	19.68	19.70	1656800
2001-06-19	20.00	20.02	19.87	19.93	2266200
2001-06-20	19.98	19.98	19.71	19.80	1604200
2001-06-21	19.75	19.78	18.95	19.25	2043200
2001-06-22	19.25	19.53	19.12	19.46	937600
2001-06-25	19.55	19.68	19.25	19.45	1469200
2001-06-26	19.46	19.82	19.46	19.82	1590400
2001-06-27	19.90	20.10	19.72	19.85	2329400
2001-06-28	19.85	20.02	19.53	19.64	1033400
2001-06-29	19.63	19.63	19.13	19.20	2215600
2001-07-02	19.41	19.80	19.41	19.77	1409200
2001-07-03	19.88	19.88	19.56	19.70	633200
2001-07-05	19.78	20.15	19.56	19.95	1368600
2001-07-06	19.93	20.15	19.84	20.03	1040200
2001-07-09	20.10	20.38	20.04	20.30	1059600
2001-07-10	20.23	20.34	19.97	20.27	1117600
2001-07-11	20.25	20.48	20.00	20.09	1311200
2001-07-12	19.98	20.00	19.73	19.98	1186000
2001-07-13	19.98	20.00	19.71	19.87	910400
2001-07-16	19.86	20.00	19.70	19.87	1409200
2001-07-17	19.87	19.87	19.38	19.41	1703200
2001-07-18	19.53	19.73	19.41	19.45	1031200
2001-07-19	19.57	19.70	19.40	19.55	1017800
2001-07-20	19.55	19.63	18.75	18.85	2961400
2001-07-23	18.89	18.93	17.81	17.95	1730200
2001-07-24	18.00	18.12	17.39	17.76	1895600
2001-07-25	17.85	18.09	17.51	17.95	2170000
2001-07-26	17.90	18.60	17.90	18.60	2443400
2001-07-27	18.80	18.80	18.20	18.75	1384000
2001-07-30	18.68	18.90	18.18	18.65	970800
2001-07-31	19.05	19.05	18.55	18.75	1339600
2001-08-01	18.75	19.20	18.55	19.00	1003400
2001-08-02	19.13	19.68	19.11	19.40	1010800
2001-08-03	19.73	19.76	19.30	19.45	1120200
2001-08-06	19.33	19.33	18.63	18.75	754600
2001-08-07	18.98	19.13	18.81	18.88	781200
2001-08-08	18.85	19.03	18.58	18.62	832400
2001-08-09	18.63	19.04	18.61	19.00	9018800
2001-08-10	18.93	18.98	18.63	18.88	2736000
2001-08-13	18.93	18.99	18.62	18.71	555800
2001-08-14	18.83	18.98	18.56	18.75	919400
2001-08-15	18.75	18.93	18.27	18.70	1144800
2001-08-16	18.83	19.30	18.70	19.25	798600
2001-08-17	19.13	19.48	19.06	19.48	804200
2001-08-20	19.50	19.82	19.46	19.50	1255600
2001-08-21	19.65	19.73	19.38	19.38	495000
2001-08-22	19.40	19.46	19.16	19.36	663600
2001-08-23	19.40	19.40	19.28	19.35	615800
2001-08-24	19.40	19.40	19.25	19.34	869600
2001-08-27	19.55	19.70	19.54	19.65	902600
2001-08-28	19.53	19.88	19.53	19.86	967400
2001-08-29	20.00	20.12	19.82	20.00	1099800
2001-08-30	20.00	20.13	19.58	19.58	807400
2001-08-31	19.68	19.73	19.26	19.26	1056800
2001-09-04	19.43	19.71	19.38	19.65	1329000
2001-09-05	19.64	19.80	19.59	19.63	1435600
2001-09-06	19.56	19.88	19.54	19.88	721800
2001-09-07	19.98	20.10	19.51	19.55	1037800
2001-09-10	19.55	19.60	19.06	19.26	929400
2001-09-17	19.40	19.40	18.80	19.20	1360400
2001-09-18	19.20	19.28	19.05	19.20	867200
2001-09-19	19.15	19.16	18.09	18.34	1897200
2001-09-20	18.28	18.35	18.08	18.28	2203000
2001-09-21	17.50	18.25	17.50	18.20	2542200
2001-09-24	18.38	18.38	17.50	17.59	1618800
2001-09-25	17.38	17.53	17.07	17.29	1877600
2001-09-26	17.25	17.32	16.80	16.83	3293600
2001-09-27	16.83	17.18	16.80	17.10	1384400
2001-09-28	17.20	17.83	17.14	17.78	1356600
2001-10-01	17.79	18.24	17.55	17.95	1067800
2001-10-02	17.95	18.73	17.83	18.73	1192800
2001-10-03	18.73	19.13	18.72	18.93	1275400
2001-10-04	18.98	18.99	18.76	18.90	628200
2001-10-05	19.00	19.20	18.72	19.15	1013600
2001-10-08	19.13	19.30	19.05	19.24	1384400
2001-10-09	19.20	19.20	18.68	18.68	911200
2001-10-10	18.68	18.68	18.30	18.38	2225400
2001-10-11	18.45	18.50	18.18	18.30	1264000
2001-10-12	18.13	18.47	18.09	18.35	703000
2001-10-15	18.35	18.45	18.05	18.10	727200
2001-10-16	18.35	18.63	18.30	18.62	682400
2001-10-17	18.75	18.88	18.68	18.88	1411600
2001-10-18	18.93	18.95	18.50	18.58	2355800
2001-10-19	18.50	18.58	18.06	18.53	1589800
2001-10-22	18.50	18.70	18.30	18.35	964000
2001-10-23	18.55	18.78	18.51	18.73	2010200
2001-10-24	18.73	18.80	18.50	18.68	1825400
2001-10-25	18.48	19.00	18.42	19.00	1027200
2001-10-26	18.88	19.20	18.50	19.08	1360600
2001-10-29	18.88	19.13	18.73	19.00	1184800
2001-10-30	19.00	19.55	19.00	19.45	2752600
2001-10-31	19.35	19.50	19.26	19.43	1999200
2001-11-01	19.40	19.40	18.98	19.10	1659400
2001-11-02	19.00	19.00	18.30	18.30	2552800
2001-11-05	18.35	18.95	18.30	18.83	2114600
2001-11-06	18.76	19.08	18.63	19.04	1070600
2001-11-07	18.95	19.01	18.72	18.78	1499600
2001-11-08	18.66	19.43	18.66	19.30	2510800
2001-11-09	19.23	19.58	19.06	19.46	1429000
2001-11-12	19.38	19.45	19.13	19.18	1071200
2001-11-13	19.20	19.30	18.95	19.27	630600
2001-11-14	19.48	19.48	18.89	18.90	1101600
2001-11-15	19.03	19.05	18.56	18.85	833000
2001-11-16	18.85	19.10	18.65	19.10	1268800
2001-11-19	19.10	19.13	18.58	18.70	1047000
2001-11-20	18.83	18.87	18.63	18.79	1301200
2001-11-21	18.83	18.83	18.38	18.48	1118200
2001-11-23	18.45	18.48	18.19	18.48	585000
2001-11-26	18.35	18.67	18.35	18.45	791000
2001-11-27	18.45	18.72	18.24	18.50	849400
2001-11-28	18.50	18.53	18.13	18.28	1363400
2001-11-29	18.31	18.39	18.10	18.34	1936800
2001-11-30	18.38	18.63	18.34	18.45	1113000
2001-12-03	18.42	18.69	18.30	18.65	1921800
2001-12-04	18.65	19.10	18.55	19.10	1710200
2001-12-05	19.10	19.18	18.94	19.15	1695400
2001-12-06	19.13	19.19	19.05	19.13	1897200
2001-12-07	19.13	19.53	19.13	19.35	1536000
2001-12-10	19.35	19.35	19.04	19.24	1359000
2001-12-11	19.50	19.50	18.70	18.80	1354200
2001-12-12	18.92	18.92	18.29	18.65	2683600
2001-12-13	18.65	19.06	18.60	19.03	1092200
2001-12-14	19.00	19.00	18.75	18.95	1381800
2001-12-17	18.91	18.92	18.48	18.50	1569600
2001-12-18	18.53	18.85	18.49	18.85	1688000
2001-12-19	18.63	19.30	18.55	19.22	2046600
2001-12-20	19.22	19.22	18.83	19.07	1175600
2001-12-21	19.30	19.30	18.88	18.90	1898200
2001-12-24	18.95	19.16	18.95	19.05	561200
2001-12-26	19.15	19.47	19.15	19.26	927000
2001-12-27	19.28	19.48	19.12	19.48	1022400
2001-12-28	19.62	19.62	19.26	19.45	986800
2001-12-31	19.44	19.75	19.36	19.56	869600
2002-01-02	19.45	19.93	19.13	19.90	1528200
2002-01-03	19.70	19.84	19.58	19.70	1288800
2002-01-04	19.70	19.75	19.45	19.66	990200
2002-01-07	19.53	19.73	19.43	19.66	1379200
2002-01-08	19.95	19.98	19.52	19.69	1901200
2002-01-09	19.75	20.15	19.68	19.97	2502400
2002-01-10	19.93	20.60	19.86	20.55	3073000
2002-01-11	20.55	20.63	20.30	20.50	2464800
2002-01-14	20.45	20.75	20.43	20.68	1546000
2002-01-15	20.80	20.94	20.75	20.83	1803800
2002-01-16	20.70	21.03	20.70	20.92	2180800
2002-01-17	20.85	20.98	20.73	20.86	3162200
2002-01-18	20.86	21.00	20.83	20.98	1608400
2002-01-22	20.94	20.94	20.30	20.30	1992400
2002-01-23	20.30	20.48	20.22	20.36	1379000
2002-01-24	20.36	20.49	20.16	20.24	1198400
2002-01-25	20.20	20.31	20.02	20.23	1277400
2002-01-28	20.03	20.18	19.90	20.03	1191200
2002-01-29	20.25	20.40	19.56	19.91	2517400
2002-01-30	20.05	20.07	19.58	19.94	1722600
2002-01-31	20.01	20.60	20.01	20.59	2367600
2002-02-01	20.63	20.70	20.40	20.63	1540800
2002-02-04	20.70	20.70	20.42	20.66	1802400
2002-02-05	20.72	20.78	20.50	20.69	2123800
2002-02-06	20.70	20.80	20.45	20.66	3592200
2002-02-07	20.83	20.97	20.78	20.95	3148600
2002-02-08	20.98	21.00	20.73	20.86	2187800
2002-02-11	20.83	20.92	20.45	20.85	2134000
2002-02-12	20.85	20.95	20.45	20.49	3117200
2002-02-13	20.49	20.64	20.40	20.61	2272400
2002-02-14	20.61	20.61	20.40	20.55	1134400
2002-02-15	20.58	20.70	20.33	20.35	1553000
2002-02-19	20.31	20.48	20.21	20.38	1312400
2002-02-20	20.28	20.34	19.95	20.30	1284000
2002-02-21	20.30	20.58	20.13	20.15	885200
2002-02-22	20.15	20.45	19.85	20.40	1097000
2002-02-25	20.48	20.50	20.23	20.25	1100800
2002-02-26	20.15	20.44	20.15	20.36	1853800
2002-02-27	20.45	20.83	20.45	20.68	1466000
2002-02-28	20.63	20.95	20.60	20.64	1575200
2002-03-01	20.65	20.88	20.64	20.75	1658400
2002-03-04	20.93	21.22	20.79	21.22	2048800
2002-03-05	21.23	21.38	21.00	21.33	1832600
2002-03-06	21.40	21.70	21.05	21.66	2019000
2002-03-07	21.65	21.72	21.31	21.45	2280800
2002-03-08	21.50	21.70	21.40	21.61	1939000
2002-03-11	21.62	21.74	21.33	21.57	1709200
2002-03-12	21.57	21.60	21.28	21.37	1312200
2002-03-13	21.37	21.37	21.15	21.18	968800
2002-03-14	21.23	21.25	20.90	20.98	1647400
2002-03-15	20.99	21.07	20.90	20.97	1348000
2002-03-18	20.85	20.92	20.63	20.76	2208800
2002-03-19	20.73	20.87	20.72	20.74	2544800
2002-03-20	20.50	20.92	20.43	20.80	2341200
2002-03-21	20.83	21.30	20.81	21.25	1673000
2002-03-22	21.36	21.60	21.23	21.45	1430000
2002-03-25	21.47	21.70	21.17	21.58	1866400
2002-03-26	21.55	21.72	21.33	21.52	1628200
2002-03-27	21.52	21.63	21.40	21.51	2012400
2002-03-28	21.53	21.94	21.50	21.71	1818200
2002-04-01	21.68	21.95	21.56	21.73	1361400
2002-04-02	21.83	22.02	21.78	21.97	1299200
2002-04-03	21.95	22.03	21.85	21.98	1082600
2002-04-04	21.78	22.23	21.78	21.98	1088200
2002-04-05	21.80	22.07	21.63	21.83	713200
2002-04-08	21.83	22.20	21.74	22.15	1119400
2002-04-09	22.13	22.14	21.83	21.87	1051000
2002-04-10	21.82	22.35	21.81	22.30	1259400
2002-04-11	22.35	22.70	22.25	22.25	2580800
2002-04-12	22.23	22.37	22.11	22.28	1250000
2002-04-15	22.40	22.40	22.06	22.06	1415200
2002-04-16	22.07	22.37	22.05	22.32	1832400
2002-04-17	22.38	22.55	22.30	22.45	1159600
2002-04-18	22.48	22.68	22.40	22.61	617600
2002-04-19	22.61	22.74	22.56	22.71	1314600
2002-04-22	22.83	23.00	22.83	22.96	1284600
2002-04-23	23.00	23.29	22.98	23.08	994200
2002-04-24	23.13	23.25	23.02	23.23	1892200
2002-04-25	23.13	23.13	22.88	22.97	2150800
2002-04-26	23.00	23.01	22.70	22.80	3489400
2002-04-29	22.81	23.21	22.66	23.05	1439200
2002-04-30	23.00	23.20	22.93	23.20	1516800
2002-05-01	23.17	23.18	22.78	22.95	1993000
2002-05-02	22.90	23.35	22.76	23.35	1346600
2002-05-03	23.28	23.38	23.03	23.30	1842400
2002-05-06	23.30	23.34	23.16	23.30	971800
2002-05-07	23.35	23.43	23.02	23.05	1528600
2002-05-08	23.03	23.03	22.64	22.84	3065400
2002-05-09	22.84	22.89	22.74	22.74	2005200
2002-05-10	22.75	22.88	22.50	22.61	2454800
2002-05-13	22.68	23.00	22.53	22.75	1907400
2002-05-14	22.80	22.82	22.60	22.80	1809400
2002-05-15	22.77	22.78	22.61	22.65	1871800
2002-05-16	22.70	22.75	22.26	22.28	1537000
2002-05-17	22.33	22.34	21.65	22.18	2128200
2002-05-20	22.18	22.59	22.17	22.48	1214200
2002-05-21	22.49	22.74	22.33	22.46	1266800
2002-05-22	22.49	22.96	22.49	22.90	1091800
2002-05-23	22.95	23.08	22.78	22.85	1493400
2002-05-24	22.85	23.11	22.72	23.04	1268000
2002-05-28	23.11	23.24	22.95	23.05	730800
2002-05-29	23.03	23.03	22.65	22.65	1267800
2002-05-30	22.40	22.60	22.13	22.20	1421800
2002-05-31	21.95	22.24	21.95	21.99	2034200
2002-06-03	21.99	21.99	21.44	21.52	1774600
2002-06-04	21.53	21.96	21.50	21.56	2479000
2002-06-05	21.56	21.60	21.15	21.36	1498000
2002-06-06	21.41	21.43	20.95	20.95	1283400
2002-06-07	20.95	21.25	20.78	21.17	1969200
2002-06-10	21.17	21.49	21.02	21.36	1859600
2002-06-11	21.38	21.55	21.02	21.08	2039000
2002-06-12	21.03	21.25	20.94	21.03	2621400
2002-06-13	21.05	21.25	20.99	21.06	2306600
2002-06-14	21.06	21.08	20.60	20.80	2515200
2002-06-17	20.83	21.22	20.66	21.18	1922000
2002-06-18	21.20	21.68	21.18	21.61	2129400
2002-06-19	21.57	21.79	21.38	21.40	1387000
2002-06-20	21.49	21.75	21.49	21.50	1838200
2002-06-21	21.53	21.78	21.51	21.75	3533400
2002-06-24	21.75	21.76	21.30	21.32	1912400
2002-06-25	21.28	21.36	21.05	21.10	2862600
2002-06-26	20.63	21.02	20.60	20.88	1897000
2002-06-27	20.80	21.03	20.53	20.82	2642400
2002-06-28	20.88	21.30	20.85	21.22	2583200
2002-07-01	21.22	21.29	21.03	21.03	1830200
2002-07-02	21.03	21.15	20.78	20.88	1538200
2002-07-03	20.93	21.05	20.75	20.80	1211400
2002-07-05	20.83	21.07	20.71	20.99	618400
2002-07-08	21.25	21.31	20.82	21.01	1415400
2002-07-09	20.95	21.04	20.52	20.63	1384600
2002-07-10	20.65	20.65	19.35	19.39	3399400
2002-07-11	19.39	19.87	19.21	19.78	3193800
2002-07-12	19.80	19.80	19.00	19.21	2549600
2002-07-15	19.09	19.68	18.34	19.68	2946200
2002-07-16	19.68	19.90	19.10	19.14	2425800
2002-07-17	19.30	19.57	18.93	19.24	3640000
2002-07-18	19.24	19.25	18.73	18.75	2064200
2002-07-19	18.60	18.75	17.93	18.30	3200200
2002-07-22	18.40	18.50	17.65	18.20	2534800
2002-07-23	18.21	18.21	16.27	16.59	4135800
2002-07-24	16.15	18.07	16.06	17.97	3625400
2002-07-25	17.75	18.76	17.74	18.45	3646000
2002-07-26	18.43	18.70	18.10	18.28	3209200
2002-07-29	18.50	18.64	18.14	18.45	2940800
2002-07-30	18.57	19.95	18.53	19.91	2434600
2002-07-31	19.92	20.65	19.60	20.27	3418200
2002-08-01	20.27	20.77	19.85	20.00	2832800
2002-08-02	20.00	20.50	19.68	19.77	2349400
2002-08-05	19.80	20.32	19.65	20.14	2394400
2002-08-06	20.50	20.89	20.38	20.71	1416400
2002-08-07	21.00	21.12	20.63	20.85	2061600
2002-08-08	20.75	21.12	20.43	21.12	1891600
2002-08-09	20.95	21.05	20.50	20.53	2153400
2002-08-12	20.45	21.20	20.40	21.10	1513800
2002-08-13	21.03	21.03	20.58	20.58	1321400
2002-08-14	20.55	21.63	20.55	21.63	2038000
2002-08-15	21.60	21.65	21.13	21.36	1347800
2002-08-16	21.23	21.24	20.85	20.99	1230200
2002-08-19	20.95	21.42	20.88	21.35	1078600
2002-08-20	21.30	21.69	21.20	21.42	2129000
2002-08-21	21.50	22.24	21.38	22.21	1087000
2002-08-22	22.20	22.37	21.56	21.79	2539600
2002-08-23	21.68	21.95	21.58	21.77	1320600
2002-08-26	21.77	22.33	21.75	22.24	1350200
2002-08-27	22.33	22.48	21.53	21.62	1923200
2002-08-28	21.60	21.65	21.35	21.49	1135800
2002-08-29	21.38	21.48	20.95	21.00	1152000
2002-08-30	20.93	21.38	20.74	21.10	1244400
2002-09-03	20.97	21.06	20.50	20.79	1771200
2002-09-04	20.81	20.95	20.32	20.74	1555400
2002-09-05	20.70	20.96	20.35	20.50	1569200
2002-09-06	20.48	20.63	20.30	20.39	1653600
2002-09-09	20.28	20.57	19.88	20.48	1552600
2002-09-10	20.50	20.50	19.85	20.00	2203000
2002-09-11	20.00	20.20	19.93	20.08	1330000
2002-09-12	20.08	20.23	19.82	19.84	3580400
2002-09-13	19.75	20.48	19.73	20.45	2167000
2002-09-16	20.05	20.55	19.83	20.43	2137000
2002-09-17	20.55	20.63	19.55	19.62	2432400
2002-09-18	19.50	20.52	19.40	20.16	2146400
2002-09-19	20.13	20.40	19.85	20.08	1623200
2002-09-20	20.08	20.08	19.24	19.94	2988400
2002-09-23	19.88	19.90	19.50	19.65	2596000
2002-09-24	19.65	19.66	19.00	19.00	4681000
2002-09-25	19.20	19.60	19.05	19.38	3168200
2002-09-26	19.55	20.40	19.52	20.33	3808400
2002-09-27	20.28	20.58	19.98	20.31	2872600
2002-09-30	20.15	21.00	19.93	20.80	2469200
2002-10-01	20.75	21.60	20.38	21.35	2788400
2002-10-02	21.35	21.88	21.18	21.31	2849800
2002-10-03	21.30	21.50	20.86	20.97	2545000
2002-10-04	20.45	20.46	19.55	19.93	3734600
2002-10-07	20.75	21.85	20.50	21.55	7398000
2002-10-08	21.75	21.75	20.00	20.55	5475800
2002-10-09	20.20	20.28	18.75	18.80	4903400
2002-10-10	19.00	20.64	18.40	20.35	4713400
2002-10-11	20.50	20.53	19.43	19.62	4339800
2002-10-14	19.62	20.18	18.78	19.97	2514200
2002-10-15	20.50	20.50	19.85	20.00	3033200
2002-10-16	20.00	20.03	18.90	19.00	4003000
2002-10-17	19.30	19.63	18.86	19.38	3554800
2002-10-18	19.10	19.68	18.90	19.35	3019200
2002-10-21	19.35	20.68	19.28	20.60	2412400
2002-10-22	20.80	21.15	20.10	20.18	2344000
2002-10-23	20.45	21.45	20.35	21.27	2633800
2002-10-24	21.27	21.90	20.88	21.73	2786200
2002-10-25	21.73	21.83	21.19	21.58	1623400
2002-10-28	21.90	22.07	21.35	21.56	2099800
2002-10-29	21.56	21.90	21.35	21.83	1908000
2002-10-30	22.08	22.33	21.70	22.24	1411600
2002-10-31	22.20	22.25	21.58	22.05	2175000
2002-11-01	21.93	22.30	21.83	22.27	1431400
2002-11-04	22.27	22.86	22.27	22.63	1983000
2002-11-05	22.78	22.78	22.32	22.45	1519800
2002-11-06	22.40	22.80	22.18	22.48	1580400
2002-11-07	22.15	22.17	21.37	22.08	3215600
2002-11-08	22.09	22.09	21.26	21.37	1733800
2002-11-11	21.38	21.80	21.12	21.75	2438600
2002-11-12	22.05	22.10	21.08	21.40	2388600
2002-11-13	21.41	21.70	21.28	21.45	1717800
2002-11-14	21.60	21.73	21.43	21.65	2354000
2002-11-15	21.50	21.88	21.50	21.78	3077800
2002-11-18	21.75	22.13	21.68	22.08	1620000
2002-11-19	22.08	22.15	21.76	21.94	1253000
2002-11-20	21.95	22.26	21.20	21.45	3426400
2002-11-21	21.48	21.59	21.30	21.47	1811800
2002-11-22	21.47	22.12	21.35	21.99	1773800
2002-11-25	22.00	22.38	21.76	22.13	2681800
2002-11-26	22.13	22.13	21.61	21.61	1744800
2002-11-27	21.65	21.97	21.53	21.85	1745400
2002-11-29	21.91	22.00	21.71	21.87	682800
2002-12-02	22.05	22.18	21.94	22.08	2292600
2002-12-03	21.90	22.42	21.90	22.31	1186800
2002-12-04	22.31	22.53	22.00	22.03	1747000
2002-12-05	22.14	22.31	21.70	21.80	1297400
2002-12-06	21.73	21.73	21.50	21.62	1627600
2002-12-09	21.58	22.15	21.58	22.00	1411600
2002-12-10	22.08	22.14	21.90	22.13	1468000
2002-12-11	22.10	22.52	22.03	22.48	1663200
2002-12-12	22.49	22.54	22.26	22.33	1562200
2002-12-13	22.33	22.59	22.26	22.36	2027400
2002-12-16	22.36	22.76	22.36	22.76	2532000
2002-12-17	22.73	22.90	22.60	22.71	1438600
2002-12-18	22.65	22.98	22.65	22.85	1193600
2002-12-19	22.85	22.89	22.51	22.73	1528400
2002-12-20	22.83	23.15	22.82	23.14	3089400
2002-12-23	23.14	23.21	22.83	22.90	1299600
2002-12-24	23.00	23.00	22.88	22.93	462200
2002-12-26	22.93	23.09	22.90	22.96	1540800
2002-12-27	23.00	23.15	22.65	22.78	839400
2002-12-30	22.83	23.12	22.80	23.07	2078400
2002-12-31	23.07	23.08	22.68	22.80	1038800
2003-01-02	22.95	23.37	22.84	23.35	2411200
2003-01-03	23.35	23.54	23.22	23.37	2094800
2003-01-06	23.42	24.19	23.42	24.19	3803600
2003-01-07	24.19	24.19	23.30	23.73	3350200
2003-01-08	23.73	24.13	23.70	23.99	2707200
2003-01-09	24.05	24.05	23.65	23.94	1870400
2003-01-10	23.88	23.88	23.65	23.81	1132000
2003-01-13	23.81	24.05	23.35	23.98	2649400
2003-01-14	23.98	24.14	23.85	24.02	3040200
2003-01-15	24.03	24.08	23.89	23.95	1872800
2003-01-16	24.05	24.18	24.00	24.09	2484600
2003-01-17	24.03	24.04	23.68	23.77	1776200
2003-01-21	23.75	23.88	23.16	23.18	1909800
2003-01-22	23.00	23.31	22.80	23.08	2862400
2003-01-23	23.15	23.34	23.03	23.04	2184200
2003-01-24	23.04	23.04	22.55	22.90	2407200
2003-01-27	22.48	22.50	21.93	22.03	2401800
2003-01-28	22.30	22.48	22.25	22.45	1984000
2003-01-29	22.46	22.70	22.07	22.58	1815200
2003-01-30	22.48	22.74	22.22	22.23	2023000
2003-01-31	22.28	22.29	22.06	22.23	1826600
2003-02-03	22.50	23.03	22.45	22.93	3691800
2003-02-04	23.23	23.23	22.86	23.00	3464200
2003-02-05	23.01	23.01	22.73	22.75	2155000
2003-02-06	22.65	22.85	22.57	22.62	5203400
2003-02-07	22.45	22.64	22.18	22.29	1589600
2003-02-10	22.37	22.40	22.15	22.29	1365400
2003-02-11	22.40	22.40	21.78	21.85	1804600
2003-02-12	21.90	22.05	21.37	21.43	2235800
2003-02-13	21.43	22.01	21.13	21.85	2471600
2003-02-14	22.18	22.48	22.00	22.45	1847800
2003-02-18	22.25	22.76	22.17	22.58	2839200
2003-02-19	22.55	22.80	22.50	22.68	2021000
2003-02-20	22.68	22.95	22.60	22.79	2105200
2003-02-21	22.80	23.11	22.75	22.93	2335800
2003-02-24	22.73	22.90	22.43	22.59	2952800
2003-02-25	22.60	22.86	22.41	22.67	1770000
2003-02-26	22.68	22.83	22.54	22.62	1864800
2003-02-27	22.73	22.81	22.46	22.59	2807800
2003-02-28	22.71	22.83	22.58	22.78	2339400
2003-03-03	22.80	23.13	22.80	23.12	3112000
2003-03-04	23.03	23.10	22.65	22.84	2208600
2003-03-05	22.84	23.00	22.63	22.95	1684600
2003-03-06	22.92	23.11	22.65	23.00	2442200
2003-03-07	22.96	23.20	22.85	23.00	1636200
2003-03-10	22.90	22.97	22.76	22.83	1812400
2003-03-11	22.80	23.05	22.63	22.65	2021400
2003-03-12	22.68	22.88	22.50	22.84	2164600
2003-03-13	23.25	23.50	22.94	23.47	3562600
2003-03-14	23.50	23.81	23.49	23.76	3431600
2003-03-17	23.81	24.04	23.76	23.99	3310200
2003-03-18	24.00	24.20	23.91	24.03	2886400
2003-03-19	24.02	24.13	23.90	24.11	2788600
2003-03-20	24.12	24.38	24.04	24.33	2068400
2003-03-21	24.48	24.78	24.35	24.75	3064200
2003-03-24	24.75	24.75	24.23	24.29	1760400
2003-03-25	24.30	24.72	24.30	24.66	2034800
2003-03-26	24.66	24.75	24.32	24.34	1823400
2003-03-27	24.34	24.34	23.58	23.97	4256600
2003-03-28	23.78	23.85	23.55	23.77	3644400
2003-03-31	23.77	24.19	23.61	24.08	2040200
2003-04-01	24.05	24.13	23.95	24.08	2014400
2003-04-02	24.22	24.43	24.15	24.25	1510000
2003-04-03	24.30	24.30	23.90	24.00	2078400
2003-04-04	24.03	24.47	23.99	24.37	1724400
2003-04-07	24.50	24.78	24.20	24.22	1494800
2003-04-08	24.22	24.22	23.50	23.62	5535200
2003-04-09	23.58	23.80	23.41	23.44	3473600
2003-04-10	23.53	23.57	23.30	23.37	2948200
2003-04-11	23.58	23.66	23.22	23.27	4983400
2003-04-14	23.13	23.30	23.13	23.28	3903400
2003-04-15	23.48	23.83	23.47	23.83	3548000
2003-04-16	23.99	24.10	23.80	23.88	2180000
2003-04-17	23.88	24.05	23.83	24.01	1411400
2003-04-21	24.03	24.15	23.94	24.00	1458600
2003-04-22	24.00	24.14	23.28	24.03	3560200
2003-04-23	23.95	24.04	23.84	24.03	1713400
2003-04-24	23.98	24.34	23.95	24.20	1950200
2003-04-25	24.20	24.28	23.98	24.04	2273200
2003-04-28	24.04	24.23	23.73	23.74	3776800
2003-04-29	24.03	24.03	23.61	23.61	3861000
2003-04-30	23.61	23.61	23.15	23.31	5103600
2003-05-01	23.31	23.35	22.95	23.18	2902400
2003-05-02	23.38	23.65	23.33	23.60	3057600
2003-05-05	23.55	23.93	23.55	23.81	2422400
2003-05-06	23.88	24.35	23.83	24.15	2982000
2003-05-07	24.15	24.31	24.13	24.25	2391200
2003-05-08	24.13	24.41	24.11	24.32	4322000
2003-05-09	24.51	24.72	24.13	24.26	1257800
2003-05-12	24.28	24.42	24.12	24.33	1873400
2003-05-13	24.28	24.41	24.16	24.26	1687200
2003-05-14	24.40	24.43	24.02	24.04	2411000
2003-05-15	24.13	24.42	24.10	24.33	2841000
2003-05-16	24.50	24.73	24.24	24.69	3439600
2003-05-19	24.69	24.69	24.28	24.38	1732600
2003-05-20	24.50	24.79	24.44	24.56	1730000
2003-05-21	24.57	24.57	24.00	24.27	3623800
2003-05-22	24.28	24.70	24.28	24.60	2566600
2003-05-23	24.65	25.79	24.65	25.60	4267600
2003-05-27	25.60	25.83	25.25	25.75	3961800
2003-05-28	25.63	25.82	25.48	25.71	2977400
2003-05-29	25.68	26.00	25.18	25.29	3636400
2003-05-30	25.35	26.00	25.35	25.85	2387200
2003-06-02	26.00	26.51	25.90	26.37	3764600
2003-06-03	26.10	26.50	25.95	26.49	2100200
2003-06-04	26.33	26.76	26.30	26.66	1610000
2003-06-05	26.66	26.69	26.19	26.19	2016400
2003-06-06	26.23	26.38	26.06	26.11	2047800
2003-06-09	26.11	26.32	25.83	25.93	1874400
2003-06-10	25.98	26.15	25.83	25.92	977400
2003-06-11	26.00	26.31	25.89	26.23	1997000
2003-06-12	26.28	26.55	26.08	26.55	2028000
2003-06-13	26.65	26.84	26.31	26.51	1769000
2003-06-16	26.62	27.15	26.54	27.07	1365800
2003-06-17	27.12	27.19	26.81	26.82	1810000
2003-06-18	26.90	26.90	26.58	26.77	1585000
2003-06-19	26.78	26.90	26.56	26.58	2357800
2003-06-20	26.57	26.76	26.44	26.55	2428000
2003-06-23	26.65	26.65	26.14	26.23	1323000
2003-06-24	26.18	26.32	26.02	26.14	1050400
2003-06-25	26.18	26.66	26.18	26.36	1721600
2003-06-26	26.28	26.80	26.27	26.56	1500000
2003-06-27	26.58	26.84	26.33	26.46	1607800
2003-06-30	26.40	26.55	26.23	26.39	1840400
2003-07-01	26.39	26.81	26.07	26.66	2139400
2003-07-02	26.60	26.89	26.58	26.84	1196400
2003-07-03	26.84	26.95	26.63	26.75	994200
2003-07-07	26.85	27.00	26.60	26.61	1392000
2003-07-08	26.58	26.60	26.17	26.21	1920000
2003-07-09	26.21	26.33	26.05	26.15	2485600
2003-07-10	26.13	26.13	25.47	25.48	2587800
2003-07-11	25.50	25.64	25.22	25.24	3717200
2003-07-14	25.45	25.56	25.13	25.15	2496200
2003-07-15	25.15	25.15	24.68	24.70	3074400
2003-07-16	24.73	24.78	24.20	24.33	3312400
2003-07-17	24.10	24.27	23.88	24.24	2877200
2003-07-18	24.35	24.90	24.26	24.78	2576200
2003-07-21	24.76	24.93	24.41	24.54	1417000
2003-07-22	24.50	25.08	24.43	25.05	2030800
2003-07-23	25.05	25.20	24.91	25.14	2042400
2003-07-24	25.14	25.60	25.14	25.36	3120400
2003-07-25	25.36	25.52	25.30	25.45	2220000
2003-07-28	25.46	25.63	25.23	25.30	3335200
2003-07-29	25.50	25.58	25.23	25.40	2861600
2003-07-30	25.45	25.61	25.44	25.51	2342400
2003-07-31	25.56	25.94	25.56	25.76	2073400
2003-08-01	25.75	25.83	25.60	25.65	1251600
2003-08-04	25.63	25.78	25.25	25.56	1901200
2003-08-05	25.49	25.62	25.33	25.42	2291400
2003-08-06	25.43	25.93	25.38	25.76	1691600
2003-08-07	25.68	25.87	25.20	25.85	4914200
2003-08-08	25.64	25.77	25.53	25.74	1950800
2003-08-11	25.75	25.81	25.65	25.74	1017800
2003-08-12	25.70	25.96	25.61	25.95	1116400
2003-08-13	26.00	26.14	25.85	25.95	1297200
2003-08-14	26.05	26.10	25.94	25.98	1795000
2003-08-15	26.05	26.08	25.78	25.90	617800
2003-08-18	26.00	26.00	25.63	25.79	1363200
2003-08-19	25.79	25.97	25.76	25.86	1664400
2003-08-20	25.84	26.01	25.80	26.00	1183000
2003-08-21	26.05	26.28	26.03	26.05	2420200
2003-08-22	26.15	26.17	25.87	25.93	1927200
2003-08-25	25.93	25.97	25.79	25.96	1370400
2003-08-26	25.94	26.20	25.94	26.10	1802200
2003-08-27	26.15	26.22	26.08	26.13	2045000
2003-08-28	26.17	26.26	26.14	26.20	1300600
2003-08-29	26.09	26.30	26.04	26.23	1339800
2003-09-02	26.30	27.08	26.30	27.08	3559000
2003-09-03	27.08	27.33	27.05	27.32	3079400
2003-09-04	27.25	27.27	27.03	27.14	2300400
2003-09-05	27.13	27.23	26.94	27.18	1967600
2003-09-08	27.18	27.25	27.10	27.25	1692000
2003-09-09	27.25	27.30	27.05	27.08	1507200
2003-09-10	27.07	27.08	26.88	26.93	2688600
2003-09-11	27.00	27.00	26.57	26.57	2094600
2003-09-12	26.63	26.65	26.35	26.59	3487200
2003-09-15	26.61	26.65	26.45	26.55	1941800
2003-09-16	26.50	27.16	26.43	27.11	3261200
2003-09-17	27.20	27.50	27.02	27.12	2436800
2003-09-18	27.12	27.45	27.12	27.32	1906200
2003-09-19	27.38	27.45	27.26	27.34	1308400
2003-09-22	27.35	27.35	26.98	27.12	1056800
2003-09-23	27.14	27.28	27.09	27.18	1460000
2003-09-24	27.16	27.21	26.93	27.04	1903400
2003-09-25	27.05	27.08	26.72	26.76	1759200
2003-09-26	26.76	27.11	26.68	26.98	1994800
2003-09-29	27.00	27.24	26.78	27.24	1351400
2003-09-30	27.15	27.25	26.83	27.08	1845000
2003-10-01	27.05	27.35	27.00	27.31	1864600
2003-10-02	27.39	27.49	27.20	27.49	1236400
2003-10-03	27.50	27.65	27.32	27.40	2532600
2003-10-06	27.50	27.51	27.33	27.48	1409800
2003-10-07	27.48	27.51	27.20	27.40	1214400
2003-10-08	27.50	27.50	27.05	27.12	1139600
2003-10-09	27.12	27.29	26.97	27.04	2191200
2003-10-10	27.03	27.08	26.83	26.86	1390000
2003-10-13	26.90	27.12	26.72	26.75	1019400
2003-10-14	26.75	27.04	26.70	27.03	1439800
2003-10-15	27.05	27.05	26.73	26.82	2214600
2003-10-16	26.85	27.00	26.81	26.85	1861000
2003-10-17	26.98	27.16	26.92	27.08	2661200
2003-10-20	26.95	27.22	26.95	27.20	1072200
2003-10-21	27.20	27.40	27.07	27.34	1644400
2003-10-22	27.20	27.35	27.13	27.25	1693400
2003-10-23	27.50	27.50	27.14	27.29	1212600
2003-10-24	27.18	27.55	27.13	27.45	1244600
2003-10-27	27.50	27.65	27.35	27.47	1363200
2003-10-28	27.49	27.50	27.07	27.25	1955200
2003-10-29	27.23	27.28	27.00	27.05	1847400
2003-10-30	27.10	27.18	26.98	27.16	1193400
2003-10-31	27.21	27.27	26.89	26.95	1203400
2003-11-03	27.03	27.50	27.03	27.44	1104000
2003-11-04	27.44	27.48	27.23	27.46	1998000
2003-11-05	27.46	27.57	27.18	27.34	1111400
2003-11-06	27.28	27.28	26.97	27.16	882600
2003-11-07	26.94	27.00	26.62	26.79	2172000
2003-11-10	26.79	27.14	26.76	27.09	1195400
2003-11-11	27.09	27.09	26.56	26.80	843600
2003-11-12	26.80	26.83	26.65	26.66	910600
2003-11-13	26.75	26.92	26.70	26.88	1189800
2003-11-14	26.82	26.87	26.39	26.44	2587600
2003-11-17	26.44	26.45	26.10	26.16	3467400
2003-11-18	26.22	26.25	25.53	25.53	2761200
2003-11-19	25.60	26.41	25.60	26.28	2370400
2003-11-20	26.20	26.49	26.11	26.22	2291200
2003-11-21	26.35	26.38	25.95	26.12	2411800
2003-11-24	26.15	26.44	26.15	26.33	1713400
2003-11-25	26.25	26.43	26.24	26.26	1371800
2003-11-26	26.40	26.57	26.36	26.54	1144000
2003-11-28	26.54	26.64	26.43	26.43	455800
2003-12-01	26.53	26.85	26.44	26.68	2004800
2003-12-02	26.93	27.50	26.93	27.10	3181600
2003-12-03	27.15	27.37	27.11	27.11	2763200
2003-12-04	27.10	27.33	27.08	27.27	1662600
2003-12-05	27.30	27.62	27.30	27.37	1693200
2003-12-08	27.33	27.50	27.29	27.38	1727800
2003-12-09	27.42	27.50	27.04	27.07	1307000
2003-12-10	27.00	27.18	26.90	26.90	1536000
2003-12-11	26.95	27.18	26.94	27.05	963000
2003-12-12	27.18	27.42	27.13	27.40	1982200
2003-12-15	27.50	27.68	27.37	27.46	1995200
2003-12-16	27.35	27.61	27.33	27.58	2236600
2003-12-17	27.51	27.85	27.41	27.85	1677400
2003-12-18	27.81	28.04	27.67	27.96	1421200
2003-12-19	28.04	28.20	27.85	28.20	2416600
2003-12-22	28.08	28.47	28.03	28.47	1644400
2003-12-23	28.42	28.44	28.18	28.31	1419000
2003-12-24	28.25	28.28	28.08	28.24	495200
2003-12-26	28.18	28.27	28.11	28.18	340400
2003-12-29	28.18	28.55	28.11	28.53	1330800
2003-12-30	28.48	28.60	28.45	28.57	778200
2003-12-31	28.50	28.62	28.46	28.57	1103000
2004-01-02	28.48	28.80	28.48	28.63	1449200
2004-01-05	28.51	28.63	28.01	28.32	2666800
2004-01-06	28.32	28.32	28.15	28.29	1428800
2004-01-07	28.23	28.57	28.15	28.48	1917600
2004-01-08	28.50	28.65	28.43	28.64	1740200
2004-01-09	28.55	28.60	28.32	28.38	2005800
2004-01-12	28.38	28.45	28.05	28.11	2214400
2004-01-13	28.17	28.18	28.02	28.13	1947000
2004-01-14	28.23	28.70	28.23	28.50	1381800
2004-01-15	28.48	28.48	28.19	28.39	1385400
2004-01-16	28.45	28.55	28.34	28.50	1322600
2004-01-20	28.35	28.60	28.33	28.59	1358400
2004-01-21	28.35	29.18	28.35	29.17	2569000
2004-01-22	29.15	29.22	28.86	28.99	1608800
2004-01-23	28.88	29.25	28.73	29.18	1150000
2004-01-26	29.25	29.25	28.63	28.93	2080600
2004-01-27	28.80	28.90	28.55	28.55	1336400
2004-01-28	28.70	29.25	28.62	28.92	2802000
2004-01-29	28.78	29.20	28.77	29.18	1668400
2004-01-30	28.95	29.26	28.85	29.24	1773000
2004-02-02	29.20	29.68	29.01	29.35	3097800
2004-02-03	29.70	30.10	29.63	30.00	4240200
2004-02-04	29.70	29.93	29.55	29.78	3474600
2004-02-05	29.75	29.88	29.38	29.43	2912000
2004-02-06	29.45	29.82	29.42	29.78	2002000
2004-02-09	29.60	29.81	29.40	29.80	3124400
2004-02-10	29.77	29.79	29.55	29.70	2134400
2004-02-11	29.55	29.78	29.34	29.73	2099600
2004-02-12	29.63	29.68	29.32	29.37	1407200
2004-02-13	29.31	29.43	28.97	29.00	2921200
2004-02-17	29.23	29.30	29.02	29.17	1427800
2004-02-18	29.25	29.76	29.25	29.74	2254000
2004-02-19	29.74	29.75	29.30	29.36	1875200
2004-02-20	29.36	29.40	28.91	28.95	2083400
2004-02-23	28.95	29.02	28.79	28.83	1407600
2004-02-24	28.85	28.92	28.58	28.68	1332600
2004-02-25	28.63	28.89	28.59	28.80	2065400
2004-02-26	28.83	29.20	28.83	29.20	2311200
2004-02-27	29.25	29.67	28.74	29.65	2027800
2004-03-01	29.56	29.80	29.43	29.70	2075200
2004-03-02	29.70	29.75	29.30	29.30	1685400
2004-03-03	29.23	29.44	28.96	29.26	1504600
2004-03-04	29.30	29.40	29.17	29.22	1661000
2004-03-05	29.00	29.41	29.00	29.29	1879400
2004-03-08	29.25	29.91	29.25	29.38	1794400
2004-03-09	29.37	29.62	29.27	29.49	1788200
2004-03-10	29.45	29.81	29.39	29.47	2571200
2004-03-11	29.25	29.43	28.86	28.87	2447600
2004-03-12	28.85	29.05	28.71	28.90	2210800
2004-03-15	28.81	29.13	28.64	28.85	1648800
2004-03-16	28.90	29.10	28.88	29.02	1887200
2004-03-17	29.05	29.54	29.05	29.38	1453400
2004-03-18	29.45	29.48	29.10	29.25	1177000
2004-03-19	29.18	29.44	29.05	29.06	1326800
2004-03-22	28.85	29.00	28.63	28.72	1348600
2004-03-23	28.75	29.00	28.75	28.97	1725400
2004-03-24	28.85	29.00	28.76	28.77	1755800
2004-03-25	28.85	29.00	28.79	28.88	1181800
2004-03-26	28.88	29.20	28.88	29.15	1594200
2004-03-29	29.18	29.45	29.01	29.43	1429800
2004-03-30	29.40	29.69	29.36	29.69	1408200
2004-03-31	29.64	29.85	29.56	29.75	1684400
2004-04-01	29.80	29.95	29.73	29.84	1371400
2004-04-02	29.96	29.96	29.55	29.69	1876400
2004-04-05	29.74	29.83	29.62	29.79	1221400
2004-04-06	29.76	29.87	29.68	29.78	1623400
2004-04-07	29.72	29.72	29.38	29.44	1807600
2004-04-08	29.46	29.49	29.08	29.14	1733800
2004-04-12	29.03	29.18	28.44	28.49	2829800
2004-04-13	28.48	28.48	27.72	28.03	2655000
2004-04-14	27.88	28.10	27.61	28.06	2472600
2004-04-15	28.09	28.42	27.98	28.15	2346600
2004-04-16	28.29	28.30	27.97	28.12	2041000
2004-04-19	28.12	28.12	27.76	27.80	2250000
2004-04-20	27.83	28.09	27.68	27.78	2453800
2004-04-21	27.78	27.94	27.63	27.80	1585600
2004-04-22	27.75	28.35	27.58	28.18	1536800
2004-04-23	28.18	28.34	27.89	28.17	1894000
2004-04-26	27.55	28.52	27.55	28.12	1917400
2004-04-27	28.12	28.12	27.75	27.87	2489200
2004-04-28	27.77	27.99	27.70	27.74	3308400
2004-04-29	27.78	27.78	27.26	27.26	3576000
2004-04-30	27.35	27.43	27.15	27.30	3201800
2004-05-03	27.20	27.46	27.11	27.36	2805200
2004-05-04	27.31	27.50	27.18	27.19	2890200
2004-05-05	27.20	27.40	27.05	27.05	2709600
2004-05-06	26.85	26.99	26.71	26.87	3583400
2004-05-07	26.54	26.73	26.01	26.12	4621200
2004-05-10	25.74	26.07	25.55	25.95	6173200
2004-05-11	26.03	26.10	25.58	25.69	2342600
2004-05-12	25.73	25.81	25.33	25.55	2427600
2004-05-13	25.55	25.80	25.36	25.44	2584000
2004-05-14	25.48	25.99	25.46	25.84	2582800
2004-05-17	25.50	25.67	25.32	25.34	2467200
2004-05-18	25.59	25.78	25.53	25.71	2712800
2004-05-19	25.81	25.90	25.50	25.55	1765200
2004-05-20	25.56	25.80	25.52	25.66	1915200
2004-05-21	25.65	25.99	25.65	25.77	1932000
2004-05-24	25.82	26.16	25.82	26.14	2048600
2004-05-25	26.14	26.61	26.01	26.55	1976000
2004-05-26	26.51	26.94	26.48	26.78	2800800
2004-05-27	26.95	27.30	26.85	26.95	2538800
2004-05-28	27.07	27.36	27.03	27.31	2537200
2004-06-01	27.67	27.67	27.27	27.38	3037600
2004-06-02	27.52	27.66	27.27	27.35	2357000
2004-06-03	27.35	27.35	27.13	27.20	1829200
2004-06-04	27.33	27.42	27.06	27.10	1174000
2004-06-07	27.19	27.37	27.09	27.36	960200
2004-06-08	27.36	27.41	26.86	26.93	2220600
2004-06-09	26.95	26.95	26.59	26.60	2367400
2004-06-10	26.62	26.72	26.26	26.70	2131000
2004-06-14	26.70	26.75	26.49	26.55	2159800
2004-06-15	26.88	26.91	26.72	26.90	2069400
2004-06-16	26.90	27.20	26.90	27.17	1974600
2004-06-17	27.17	27.42	27.15	27.32	1585200
2004-06-18	27.22	27.63	27.09	27.49	2081600
2004-06-21	27.33	27.77	27.28	27.49	2087400
2004-06-22	27.49	27.57	27.38	27.54	1639000
2004-06-23	27.55	28.10	27.55	28.08	3133600
2004-06-24	28.00	28.35	27.95	28.30	2462400
2004-06-25	28.32	28.34	28.15	28.24	1931800
2004-06-28	28.35	28.58	28.25	28.30	1587800
2004-06-29	28.30	28.30	27.77	27.93	1810400
2004-06-30	27.92	28.11	27.66	28.01	2021400
2004-07-01	27.88	28.05	27.47	27.68	1771000
2004-07-02	27.66	28.13	27.66	27.99	2130800
2004-07-06	27.92	28.23	27.80	28.10	2219400
2004-07-07	28.05	28.16	27.85	27.91	2144800
2004-07-08	27.89	28.10	27.76	27.99	2133000
2004-07-09	28.60	28.60	27.70	27.75	1595000
2004-07-12	27.80	27.80	27.54	27.63	1187800
2004-07-13	27.70	27.70	27.41	27.49	1304200
2004-07-14	27.49	27.88	27.38	27.88	1662800
2004-07-15	27.90	28.39	27.85	28.20	2390200
2004-07-16	28.42	28.62	28.33	28.48	2186800
2004-07-19	28.55	28.77	28.53	28.66	1432000
2004-07-20	28.66	28.89	28.53	28.63	2060400
2004-07-21	28.65	28.65	28.07	28.09	1882600
2004-07-22	28.09	28.09	27.81	27.84	1726400
2004-07-23	27.93	27.94	27.54	27.57	2123600
2004-07-26	27.65	27.74	27.38	27.45	1919800
2004-07-27	27.53	27.56	27.22	27.38	1969600
2004-07-28	27.38	28.07	27.38	28.01	2605000
2004-07-29	28.45	28.73	28.31	28.50	3760200
2004-07-30	28.48	28.75	28.36	28.75	2206000
2004-08-02	28.81	29.60	28.81	29.28	5173600
2004-08-03	29.25	29.28	29.04	29.28	3048600
2004-08-04	29.00	29.42	28.90	29.40	1852600
2004-08-05	29.39	29.49	29.01	29.05	1482000
2004-08-06	29.05	29.54	29.05	29.44	3448600
2004-08-09	29.32	29.55	29.24	29.52	2772600
2004-08-10	29.45	29.50	29.23	29.38	2667800
2004-08-11	29.20	29.46	29.11	29.29	3101400
2004-08-12	29.19	29.47	29.06	29.47	2716800
2004-08-13	29.47	29.73	29.34	29.51	2341400
2004-08-16	29.45	29.73	29.45	29.67	1855800
2004-08-17	29.44	29.65	29.44	29.60	2255600
2004-08-18	29.62	29.83	29.50	29.80	2065400
2004-08-19	29.80	29.82	29.56	29.67	2944400
2004-08-20	29.65	29.87	29.57	29.85	1245600
2004-08-23	29.80	29.91	29.68	29.71	1374600
2004-08-24	29.66	29.91	29.61	29.82	1232200
2004-08-25	29.94	29.97	29.83	29.88	970600
2004-08-26	29.83	30.00	29.78	29.98	958800
2004-08-27	29.99	29.99	29.81	29.90	718200
2004-08-30	29.89	29.90	29.70	29.87	1124000
2004-08-31	29.90	30.24	29.86	30.15	1954400
2004-09-01	30.09	30.34	29.98	30.31	2033200
2004-09-02	30.81	30.81	30.31	30.37	3482600
2004-09-03	30.49	30.49	30.15	30.29	1576800
2004-09-07	30.29	30.53	30.25	30.53	2457600
2004-09-08	30.43	30.53	30.27	30.48	3318800
2004-09-09	30.43	30.86	30.43	30.75	4028200
2004-09-10	30.75	30.99	30.61	30.86	2556000
2004-09-13	30.77	30.83	30.59	30.70	2235200
2004-09-14	30.83	30.83	30.49	30.54	1548200
2004-09-15	30.54	30.54	30.23	30.45	2035600
2004-09-16	30.45	30.57	30.35	30.39	2424000
2004-09-17	30.39	30.45	30.26	30.34	3079000
2004-09-20	30.27	30.33	30.18	30.20	1859400
2004-09-21	30.21	30.25	30.11	30.20	2298400
2004-09-22	30.08	30.17	29.95	30.13	2278800
2004-09-23	29.90	30.12	29.76	29.89	3084400
2004-09-24	29.94	30.03	29.83	29.94	1688400
2004-09-27	29.95	30.14	29.79	29.98	2216400
2004-09-28	29.90	30.45	29.90	30.41	2233600
2004-09-29	30.41	30.41	30.03	30.27	1939800
2004-09-30	30.25	30.45	30.11	30.31	2254000
2004-10-01	30.32	30.34	30.13	30.23	1671200
2004-10-04	30.29	30.38	30.04	30.10	1949800
2004-10-05	30.24	30.47	30.18	30.41	2606000
2004-10-06	30.38	31.07	30.33	30.99	2486000
2004-10-07	31.00	31.24	30.90	31.20	2904800
2004-10-08	31.25	31.60	31.19	31.46	2547200
2004-10-11	31.41	31.68	31.37	31.45	2660600
2004-10-12	31.44	31.49	31.13	31.28	2735600
2004-10-13	31.41	31.43	30.79	30.98	1349800
2004-10-14	31.00	31.00	30.74	30.90	1988000
2004-10-15	31.09	31.44	31.06	31.29	2042200
2004-10-18	31.22	31.29	31.03	31.21	1781400
2004-10-19	31.14	31.50	31.09	31.35	2045800
2004-10-20	31.35	31.61	31.05	31.56	1943600
2004-10-21	31.47	31.59	31.14	31.22	1996800
2004-10-22	31.22	31.57	31.02	31.39	2131400
2004-10-25	31.08	32.39	31.08	32.23	3531600
2004-10-26	32.23	32.82	32.11	32.81	3427200
2004-10-27	32.59	33.02	32.42	32.47	3069200
2004-10-28	32.40	32.43	31.98	32.38	2724600
2004-10-29	32.42	32.68	32.25	32.68	1929600
2004-11-01	32.45	32.68	32.45	32.60	2364600
2004-11-02	32.55	32.55	31.75	31.86	3626400
2004-11-03	32.03	32.42	31.94	32.39	3586800
2004-11-04	32.49	33.09	32.40	33.09	2979800
2004-11-05	32.76	32.90	32.28	32.75	2866400
2004-11-08	32.70	33.43	32.69	33.33	2940200
2004-11-09	33.40	33.56	33.33	33.38	1998800
2004-11-10	33.50	33.55	33.30	33.50	1837800
2004-11-11	33.53	34.00	33.43	33.92	2435600
2004-11-12	33.55	34.07	33.53	34.02	2411600
2004-11-15	33.85	33.87	33.37	33.46	1574200
2004-11-16	33.40	33.84	33.35	33.43	1294200
2004-11-17	33.60	33.83	32.84	32.92	2777400
2004-11-18	33.01	33.13	32.94	33.00	1286600
2004-11-19	32.89	33.13	32.65	32.76	1840600
2004-11-22	32.80	33.45	32.80	33.30	1868200
2004-11-23	33.25	33.93	33.15	33.66	2408600
2004-11-24	33.99	34.00	33.41	33.43	2294800
2004-11-26	33.50	33.68	33.40	33.46	1452800
2004-11-29	33.50	33.54	32.74	32.94	1759800
2004-11-30	32.88	32.99	32.39	32.41	2042200
2004-12-01	32.45	32.49	32.11	32.36	2325000
2004-12-02	32.43	32.45	31.87	32.03	2366000
2004-12-03	32.14	32.54	32.13	32.48	1975400
2004-12-06	32.48	32.63	32.37	32.60	2092200
2004-12-07	32.63	32.86	32.60	32.64	2201000
2004-12-08	32.65	32.82	32.55	32.57	2237200
2004-12-09	32.57	32.78	32.42	32.74	1849600
2004-12-10	32.61	32.71	32.34	32.55	2215400
2004-12-13	32.63	33.33	32.60	33.23	2250600
2004-12-14	33.23	33.64	33.17	33.43	2319000
2004-12-15	33.33	33.59	33.29	33.50	2240000
2004-12-16	33.45	33.45	33.02	33.17	2479000
2004-12-17	32.75	33.57	32.75	33.35	3798600
2004-12-20	33.11	33.50	33.00	33.26	2675800
2004-12-21	33.27	33.81	33.26	33.81	2230000
2004-12-22	33.70	34.08	33.70	33.91	1779400
2004-12-23	33.91	33.96	33.68	33.68	800600
2004-12-27	33.63	34.07	33.53	33.53	2080600
2004-12-28	33.77	33.90	33.61	33.80	1589600
2004-12-29	33.78	34.06	33.59	33.93	1200400
2004-12-30	33.95	34.34	33.94	34.08	1135800
2004-12-31	34.05	34.05	33.75	33.80	796600
2005-01-03	33.80	33.90	33.23	33.23	2097400
2005-01-04	33.23	33.51	32.95	32.97	2371000
2005-01-05	32.75	32.91	32.44	32.44	2957400
2005-01-06	32.43	32.56	32.24	32.47	2521200
2005-01-07	32.50	32.76	32.38	32.46	2563600
2005-01-10	32.40	32.73	32.30	32.67	2622200
2005-01-11	32.67	32.71	32.38	32.59	2587600
2005-01-12	32.53	32.89	32.38	32.79	2630000
2005-01-13	32.77	33.25	32.77	32.94	1083600
2005-01-14	32.99	33.35	32.80	33.25	1719800
2005-01-18	33.00	33.59	32.91	33.50	1484400
2005-01-19	33.70	33.87	33.29	33.35	1068200
2005-01-20	33.35	33.43	32.97	33.28	1904800
2005-01-21	33.28	33.51	33.18	33.35	2185600
2005-01-24	33.40	34.19	33.35	34.01	3031600
2005-01-25	34.01	34.23	33.96	34.01	2146600
2005-01-26	34.03	34.71	33.98	34.51	2637000
2005-01-27	34.38	34.79	34.36	34.74	1495600
2005-01-28	34.68	34.90	34.56	34.77	2142400
2005-01-31	34.53	35.18	34.51	34.76	2685600
2005-02-01	34.82	34.84	34.51	34.70	2448000
2005-02-02	34.70	35.56	34.64	35.33	2203200
2005-02-03	34.98	35.36	34.91	35.36	1624200
2005-02-04	35.49	35.79	35.41	35.79	1567800
2005-02-07	35.51	35.73	35.39	35.45	1763800
2005-02-08	35.45	35.70	35.38	35.57	1865400
2005-02-09	35.47	35.53	35.06	35.17	1520200
2005-02-10	35.16	35.30	35.04	35.18	1912200
2005-02-11	34.71	35.22	34.71	35.11	2092200
2005-02-14	34.97	35.44	34.88	35.43	1928200
2005-02-15	35.43	35.55	35.15	35.31	1520200
2005-02-16	35.17	35.46	34.90	35.40	1243800
2005-02-17	35.32	35.47	35.23	35.33	1798600
2005-02-18	34.98	35.08	34.43	34.43	1976600
2005-02-22	34.14	34.22	33.38	33.39	3168000
2005-02-23	33.58	33.94	33.52	33.93	1838400
2005-02-24	33.98	34.37	33.80	34.35	2091200
2005-02-25	34.37	35.21	34.19	35.14	1798200
2005-02-28	34.64	35.06	34.55	34.56	2249600
2005-03-01	34.59	35.21	34.59	34.85	2021600
2005-03-02	34.75	35.12	34.59	34.84	1462800
2005-03-03	34.85	35.14	34.76	34.94	1114600
2005-03-04	35.05	35.63	35.05	35.60	1683000
2005-03-07	35.60	35.97	35.58	35.89	1325000
2005-03-08	35.69	35.81	33.75	35.59	1782600
2005-03-09	35.20	35.35	34.95	35.00	1890400
2005-03-10	35.01	35.37	34.68	35.20	1522400
2005-03-11	35.13	35.39	34.98	35.00	1362400
2005-03-14	35.20	35.95	35.00	35.95	2011400
2005-03-15	35.98	36.00	35.60	35.76	2294600
2005-03-16	35.76	35.96	35.21	35.43	1708200
2005-03-17	35.50	35.57	35.03	35.15	2034000
2005-03-18	35.15	35.38	34.92	35.11	2217800
2005-03-21	34.85	35.30	34.85	35.19	1302200
2005-03-22	35.29	35.48	34.59	34.64	1787000
2005-03-23	34.40	34.59	33.90	34.43	2372800
2005-03-24	34.55	34.82	34.55	34.69	1226600
2005-03-28	34.71	35.15	34.63	34.99	1152000
2005-03-29	34.99	35.12	34.53	34.58	1538200
2005-03-30	34.70	35.16	34.58	34.99	2012800
2005-03-31	35.15	35.49	35.15	35.33	2450000
2005-04-01	35.68	35.94	35.38	35.62	2490600
2005-04-04	35.62	35.75	35.23	35.40	2180200
2005-04-05	35.58	36.23	35.53	36.10	2777600
2005-04-06	36.23	36.35	36.04	36.10	1503200
2005-04-07	36.13	36.42	36.11	36.24	1249000
2005-04-08	36.26	36.35	35.90	36.23	1624600
2005-04-11	36.35	36.64	36.34	36.47	1948600
2005-04-12	36.43	36.69	36.04	36.62	2329600
2005-04-13	36.55	37.26	36.23	36.25	1712600
2005-04-14	35.93	36.11	35.77	35.78	2938800
2005-04-15	35.78	35.83	35.05	35.05	2196600
2005-04-18	35.00	35.87	34.81	35.67	2428200
2005-04-19	35.73	35.99	35.67	35.88	2421800
2005-04-20	35.53	35.91	35.41	35.75	1882200
2005-04-21	35.90	36.07	35.78	36.02	1378400
2005-04-22	36.09	36.25	35.88	36.18	1707200
2005-04-25	36.17	38.30	35.89	35.89	1965200
2005-04-26	35.34	35.58	35.21	35.24	2798400
2005-04-27	35.33	35.91	35.02	35.82	2026000
2005-04-28	35.97	36.35	35.71	35.93	3456000
2005-04-29	35.98	36.75	35.76	36.65	2345400
2005-05-02	36.63	36.82	36.47	36.55	1865800
2005-05-03	36.38	36.55	35.76	36.05	2951600
2005-05-04	36.07	36.55	35.80	36.50	2395800
2005-05-05	36.50	36.66	36.28	36.43	1919200
2005-05-06	36.35	36.45	36.22	36.30	1504800
2005-05-09	36.27	36.46	35.95	36.43	2551000
2005-05-10	36.03	36.41	36.02	36.13	3028600
2005-05-11	36.25	36.32	35.87	36.30	1929400
2005-05-12	36.32	36.32	35.88	35.89	1297600
2005-05-13	35.95	35.98	34.68	35.22	2943200
2005-05-16	35.09	35.28	34.80	35.28	2411200
2005-05-17	35.19	35.84	35.16	35.75	1565600
2005-05-18	36.08	36.20	35.69	35.72	1712000
2005-05-19	35.75	35.88	35.54	35.70	1885400
2005-05-20	35.50	35.54	35.25	35.51	3021200
2005-05-23	35.57	35.88	35.29	35.83	1880600
2005-05-24	35.88	35.90	35.55	35.66	1819000
2005-05-25	35.67	35.73	35.35	35.54	1029000
2005-05-26	35.65	35.95	35.42	35.82	1505600
2005-05-27	35.84	36.11	35.83	36.04	1478000
2005-05-31	36.14	36.28	35.91	35.92	2008400
2005-06-01	35.98	36.69	35.93	36.42	2395000
2005-06-02	36.40	36.46	36.23	36.25	1665600
2005-06-03	36.35	36.46	36.21	36.35	2004800
2005-06-06	36.45	36.86	36.35	36.85	1708200
2005-06-07	36.97	37.49	36.85	36.97	1663400
2005-06-08	37.05	37.09	36.72	36.75	1139000
2005-06-09	36.75	36.80	36.50	36.75	1179200
2005-06-10	36.74	36.88	36.54	36.80	1201200
2005-06-13	36.80	37.03	36.69	36.92	1036000
2005-06-14	36.79	37.22	36.77	37.08	930000
2005-06-15	37.23	37.23	36.52	36.72	1568400
2005-06-16	36.72	36.77	36.35	36.50	1714000
2005-06-17	36.68	36.99	36.61	36.82	1611000
2005-06-20	36.76	37.22	36.74	37.08	1279600
2005-06-21	37.24	37.53	37.21	37.40	2278000
2005-06-22	37.56	37.71	37.36	37.68	1327400
2005-06-23	37.65	38.05	37.60	37.94	2297800
2005-06-24	37.85	38.03	37.38	37.46	1715000
2005-06-27	37.43	37.73	37.35	37.51	1414000
2005-06-28	37.63	37.83	37.55	37.75	1877200
2005-06-29	37.88	38.03	37.63	37.76	2736600
2005-06-30	37.78	37.98	37.63	37.78	4933800
2005-07-01	37.88	37.90	37.63	37.89	2831600
2005-07-05	37.65	38.31	37.62	38.26	1450600
2005-07-06	38.24	38.41	37.72	37.73	1972800
2005-07-07	37.61	38.03	37.55	38.02	2301000
2005-07-08	37.98	38.30	37.85	38.29	2290400
2005-07-11	38.25	38.62	38.25	38.55	1649600
2005-07-12	38.65	38.67	38.28	38.47	1581000
2005-07-13	38.55	38.72	38.37	38.56	1838200
2005-07-14	38.56	38.75	37.79	37.92	1906800
2005-07-15	37.91	38.08	37.79	37.90	1399200
2005-07-18	37.93	38.09	37.83	37.91	1567600
2005-07-19	38.04	38.23	37.88	38.05	1604400
2005-07-20	37.95	38.00	37.74	37.90	2562200
2005-07-21	37.85	37.90	37.33	37.76	2986000
2005-07-22	37.91	38.51	37.90	38.47	1547600
2005-07-25	38.25	38.86	38.23	38.51	2046600
2005-07-26	38.63	38.88	38.51	38.73	1870400
2005-07-27	38.95	39.06	38.73	38.80	1511600
2005-07-28	38.83	39.07	38.49	39.00	1140800
2005-07-29	38.93	39.25	38.91	38.97	1719800
2005-08-01	39.05	39.15	37.95	37.95	2234800
2005-08-02	38.05	38.98	38.05	38.80	2343200
2005-08-03	38.80	39.61	38.70	39.22	2287000
2005-08-04	39.23	39.23	38.78	39.00	1598200
2005-08-05	38.87	38.89	37.96	38.19	1620800
2005-08-08	38.16	38.55	37.44	37.44	2373400
2005-08-09	37.45	38.02	37.45	37.80	2151400
2005-08-10	37.88	38.11	37.38	37.53	3155200
2005-08-11	37.65	38.05	37.60	37.75	1773800
2005-08-12	37.76	37.93	37.46	37.78	1318400
2005-08-15	37.84	38.00	37.63	37.90	725000
2005-08-16	37.95	38.03	37.42	37.50	1270200
2005-08-17	37.37	37.50	37.09	37.32	2137200
2005-08-18	37.35	37.67	37.06	37.57	1230000
2005-08-19	37.75	37.85	37.53	37.67	1589400
2005-08-22	37.67	38.00	37.64	37.95	1598400
2005-08-23	37.95	38.39	37.95	38.32	1281400
2005-08-24	38.38	38.81	38.20	38.24	1626000
2005-08-25	38.33	38.59	38.25	38.47	1059800
2005-08-26	38.95	39.07	38.62	38.65	1747400
2005-08-29	38.10	38.76	38.08	38.69	1730400
2005-08-30	38.60	38.70	38.05	38.31	3303200
2005-08-31	38.07	38.16	37.23	37.46	9185000
2005-09-01	37.38	37.46	36.60	36.83	10922400
2005-09-02	37.00	38.02	36.95	37.78	5818600
2005-09-06	37.80	38.21	37.71	37.83	4439400
2005-09-07	37.70	37.82	37.25	37.36	4032800
2005-09-08	37.18	37.31	36.98	37.01	2836000
2005-09-09	37.01	37.67	37.00	37.40	3780200
2005-09-12	37.30	37.40	36.95	37.02	2792600
2005-09-13	36.65	36.93	36.50	36.56	3071200
2005-09-14	36.55	36.93	36.48	36.85	2674800
2005-09-15	36.75	37.23	36.75	37.01	1995200
2005-09-16	37.45	37.48	37.12	37.39	3277200
2005-09-19	37.96	38.06	37.45	37.62	2814000
2005-09-20	37.37	37.63	37.17	37.20	3319400
2005-09-21	37.00	37.21	36.07	36.13	5359600
2005-09-22	35.80	35.98	35.26	35.52	4099400
2005-09-23	35.43	36.13	35.28	36.00	4131200
2005-09-26	36.88	37.03	36.42	36.57	3482400
2005-09-27	36.50	36.76	36.47	36.60	2167400
2005-09-28	36.71	36.95	36.32	36.74	2326800
2005-09-29	36.63	37.32	36.57	37.12	1851000
2005-09-30	37.10	37.35	36.96	37.16	2552400
2005-10-03	38.00	38.06	37.58	38.00	3298400
2005-10-04	38.00	38.21	37.11	37.21	3699600
2005-10-05	37.15	37.15	36.05	36.05	3374800
2005-10-06	35.95	36.15	35.06	35.76	4436600
2005-10-07	35.98	36.12	35.72	35.84	1811800
2005-10-10	36.10	36.10	35.13	35.33	1606000
2005-10-11	35.60	35.81	35.16	35.25	3698400
2005-10-12	35.29	35.69	34.82	34.95	2410400
2005-10-13	34.70	34.85	34.13	34.45	2840000
2005-10-14	34.58	34.93	34.58	34.86	2832400
2005-10-17	34.87	35.25	34.75	35.00	3363600
2005-10-18	34.97	35.00	34.27	34.27	2718800
2005-10-19	34.77	34.84	33.99	34.63	3225200
2005-10-20	34.76	34.77	33.51	33.58	2858800
2005-10-21	33.76	34.29	33.69	34.19	2219200
2005-10-24	34.38	35.15	34.38	35.15	1768400
2005-10-25	35.22	35.50	34.75	34.96	2857200
2005-10-26	34.75	34.87	34.27	34.32	2530200
2005-10-27	34.37	34.59	33.88	34.11	1862200
2005-10-28	34.35	35.25	34.28	35.22	1858600
2005-10-31	35.34	35.60	35.16	35.36	2257000
2005-11-01	34.50	34.59	33.50	34.32	7622400
2005-11-02	34.15	34.56	33.96	34.56	2802600
2005-11-03	34.95	35.51	34.75	35.28	3970000
2005-11-04	35.41	35.48	34.72	34.92	2254200
2005-11-07	34.92	35.47	34.66	34.93	2571000
2005-11-08	34.69	34.91	34.47	34.60	4436600
2005-11-09	34.73	34.91	34.53	34.63	1815800
2005-11-10	34.75	34.77	34.08	34.69	1777000
2005-11-11	34.75	34.75	34.19	34.48	1567800
2005-11-14	34.40	34.60	33.98	34.12	2074800
2005-11-15	34.01	34.33	33.88	33.90	1528600
2005-11-16	34.10	34.20	33.89	33.97	1526400
2005-11-17	34.09	34.40	33.99	34.27	2784800
2005-11-18	34.08	34.48	34.00	34.35	2677600
2005-11-21	34.43	34.59	34.17	34.34	2243400
2005-11-22	34.10	34.64	34.10	34.63	2179000
2005-11-23	34.63	35.38	34.63	35.15	1883800
2005-11-25	35.32	35.50	35.25	35.50	557600
2005-11-28	35.39	35.74	35.18	35.58	2198000
2005-11-29	35.83	36.00	35.45	35.49	1815800
2005-11-30	35.59	35.70	34.99	35.00	1960000
2005-12-01	35.20	35.53	35.06	35.31	2012200
2005-12-02	35.36	35.42	35.02	35.10	1043400
2005-12-05	34.58	35.03	34.42	34.95	2110400
2005-12-06	35.08	35.15	34.80	34.91	2214600
2005-12-07	34.96	35.13	34.47	34.63	1507000
2005-12-08	34.73	35.13	34.73	34.97	1628400
2005-12-09	35.09	35.56	35.03	35.23	1947200
2005-12-12	35.46	35.63	34.87	35.00	1558600
2005-12-13	35.04	35.31	34.93	35.27	1136800
2005-12-14	35.37	36.25	35.33	35.34	5024600
2005-12-15	35.35	35.75	35.35	35.63	3789200
2005-12-16	35.73	35.79	35.20	35.20	2858000
2005-12-19	35.17	35.29	34.84	34.90	2350000
2005-12-20	34.84	35.14	34.83	35.13	1169200
2005-12-21	35.08	35.25	34.49	34.59	1393800
2005-12-22	34.66	34.78	34.53	34.59	1407600
2005-12-23	34.72	34.74	34.55	34.59	1249600
2005-12-27	34.59	34.84	34.58	34.64	1154000
2005-12-28	34.69	34.93	34.44	34.56	1044200
2005-12-29	34.48	34.68	34.43	34.43	827800
2005-12-30	34.40	34.47	34.15	34.33	1318600
2006-01-03	34.58	35.26	34.57	35.23	3402800
2006-01-04	35.28	35.42	34.65	35.11	2461200
2006-01-05	35.20	35.22	34.84	34.90	1918000
2006-01-06	35.25	35.39	34.87	35.29	1661000
2006-01-09	35.31	35.41	34.91	35.12	1338400
2006-01-10	34.95	35.39	34.84	35.22	1361400
2006-01-11	35.40	35.43	34.98	35.04	1695800
2006-01-12	35.08	35.42	34.99	35.34	2171400
2006-01-13	35.46	35.53	35.25	35.44	2464000
2006-01-17	35.19	35.57	35.06	35.55	1680800
2006-01-18	35.60	35.82	35.52	35.62	1588400
2006-01-19	35.48	35.84	35.31	35.79	2724000
2006-01-20	35.72	35.85	35.18	35.24	2213800
2006-01-23	35.32	35.50	35.14	35.21	1320400
2006-01-24	35.20	35.49	35.14	35.47	1397600
2006-01-25	35.45	35.66	34.81	34.86	2375000
2006-01-26	35.30	35.30	34.33	34.45	3014400
2006-01-27	34.45	34.91	34.43	34.89	2088800
2006-01-30	34.89	34.97	34.57	34.62	2159400
2006-01-31	34.43	35.12	34.18	34.76	2877000
2006-02-01	34.97	35.16	34.69	34.80	2915800
2006-02-02	34.85	34.97	34.40	34.50	2966000
2006-02-03	34.23	34.64	33.99	34.51	3793400
2006-02-06	34.96	34.96	34.41	34.92	2508000
2006-02-07	34.85	34.98	34.57	34.95	2471000
2006-02-08	34.64	34.88	34.58	34.80	4302000
2006-02-09	34.76	34.95	34.67	34.83	2927000
2006-02-10	34.82	35.10	34.75	35.00	2315200
2006-02-13	34.95	34.99	34.71	34.81	1196400
2006-02-14	34.90	34.95	34.40	34.56	2150400
2006-02-15	34.63	35.05	34.55	35.05	2983000
2006-02-16	35.01	35.17	34.81	35.12	2147200
2006-02-17	35.20	35.48	35.14	35.39	2203800
2006-02-21	35.49	35.80	35.46	35.76	2121400
2006-02-22	35.98	36.49	35.87	36.38	4165600
2006-02-23	36.40	36.43	36.06	36.13	3294000
2006-02-24	36.13	36.27	36.05	36.09	1836000
2006-02-27	36.19	36.36	36.16	36.30	2279200
2006-02-28	36.15	36.31	36.07	36.26	2103000
2006-03-01	36.23	36.24	35.87	36.00	3598200
2006-03-02	35.89	35.98	35.62	35.75	3054600
2006-03-03	35.58	35.75	35.44	35.47	2789800
2006-03-06	35.58	35.58	34.89	34.90	2816600
2006-03-07	34.77	34.96	34.60	34.95	1966800
2006-03-08	34.98	35.39	34.52	35.13	2652200
2006-03-09	35.50	35.50	35.10	35.15	2168600
2006-03-10	35.08	35.50	34.93	35.47	1989000
2006-03-13	35.50	35.77	35.43	35.72	1758200
2006-03-14	35.65	35.86	35.46	35.77	2007800
2006-03-15	35.67	35.78	35.43	35.64	1779400
2006-03-16	35.79	36.07	35.69	35.98	1770200
2006-03-17	36.00	36.07	35.75	35.82	1877600
2006-03-20	35.93	35.96	35.31	35.48	1601800
2006-03-21	35.53	35.54	34.91	35.04	2145400
2006-03-22	35.05	35.29	34.89	35.27	1137400
2006-03-23	35.24	35.25	34.79	35.08	1473600
2006-03-24	35.13	35.23	34.88	34.99	1103600
2006-03-27	34.95	35.00	34.64	34.71	1042400
2006-03-28	34.61	34.91	34.48	34.86	1940800
2006-03-29	34.93	35.11	34.70	35.04	1402400
2006-03-30	34.94	35.07	34.47	34.60	2473000
2006-03-31	34.59	34.73	34.38	34.47	1666200
2006-04-03	34.50	34.80	34.49	34.65	1714600
2006-04-04	34.56	35.16	34.42	34.96	2286400
2006-04-05	34.96	35.57	34.95	35.53	2019000
2006-04-06	35.45	35.53	35.00	35.10	2057200
2006-04-07	35.05	35.08	34.54	34.79	2747600
2006-04-10	34.78	35.11	34.53	34.56	1792200
2006-04-11	34.60	34.63	33.97	34.08	2413200
2006-04-12	34.08	34.26	34.00	34.03	1933400
2006-04-13	33.85	34.03	33.77	33.84	1747400
2006-04-17	34.28	34.28	33.39	33.88	978800
2006-04-18	33.87	34.66	33.87	34.66	2408000
2006-04-19	34.66	34.92	34.42	34.73	2264600
2006-04-20	34.64	35.13	34.64	34.99	2541000
2006-04-21	35.16	35.33	34.88	35.05	1618200
2006-04-24	34.93	35.41	34.68	35.32	1739400
2006-04-25	35.35	35.35	34.49	34.69	2854000
2006-04-26	34.64	34.90	34.20	34.43	1744800
2006-04-27	34.25	35.12	34.13	35.01	1728000
2006-04-28	34.95	35.14	34.75	34.97	1384600
2006-05-01	34.97	35.20	34.31	34.51	1520000
2006-05-02	34.61	35.01	34.56	34.77	1537000
2006-05-03	34.68	34.80	34.10	34.22	2733000
2006-05-04	34.35	34.43	34.11	34.30	1724600
2006-05-05	34.55	35.27	34.54	35.23	1876000
2006-05-08	35.21	35.29	35.10	35.17	1786800
2006-05-09	34.70	34.81	34.33	34.39	3426600
2006-05-10	34.25	34.94	34.24	34.93	2190400
2006-05-11	34.83	34.87	34.35	34.64	1391400
2006-05-12	34.42	34.57	33.93	34.06	1992200
2006-05-15	33.80	34.48	33.80	34.39	1867600
2006-05-16	34.38	34.45	34.19	34.23	991600
2006-05-17	33.93	34.27	33.57	33.99	2553800
2006-05-18	33.54	34.35	33.54	33.94	2015200
2006-05-19	33.98	34.66	33.85	34.28	2699800
2006-05-22	34.29	34.79	34.16	34.42	2834400
2006-05-23	34.45	34.66	34.08	34.11	2247800
2006-05-24	34.00	34.32	33.61	34.09	1732400
2006-05-25	34.20	34.39	34.08	34.38	1624400
2006-05-26	34.52	34.82	34.44	34.78	2091600
2006-05-30	34.55	34.89	34.51	34.70	2000000
2006-05-31	34.70	35.45	34.70	35.06	2339400
2006-06-01	34.94	35.81	34.85	35.79	3513800
2006-06-02	35.88	36.20	35.68	36.16	2016400
2006-06-05	36.10	36.28	35.88	35.99	2816400
2006-06-06	36.03	36.09	35.60	35.94	2432600
2006-06-07	35.96	35.97	35.58	35.62	1631800
2006-06-08	35.62	36.10	35.53	35.94	2968600
2006-06-09	35.70	36.32	35.70	36.24	1762000
2006-06-12	36.29	36.49	36.13	36.26	1626800
2006-06-13	36.23	36.31	35.80	35.95	2578600
2006-06-14	35.95	35.95	35.34	35.60	1371000
2006-06-15	35.63	35.83	35.35	35.73	2456400
2006-06-16	35.60	35.90	35.45	35.54	2438000
2006-06-19	35.66	35.67	35.03	35.21	1552600
2006-06-20	35.24	35.42	35.05	35.24	1651000
2006-06-21	35.12	35.34	34.89	35.12	1512200
2006-06-22	35.03	35.08	34.69	35.00	1898400
2006-06-23	34.93	35.22	34.78	34.87	1235600
2006-06-26	34.92	35.18	34.79	34.94	1240400
2006-06-27	34.96	35.33	34.94	35.04	1778800
2006-06-28	35.11	35.37	35.05	35.27	1664000
2006-06-29	35.48	35.70	35.09	35.30	3977800
2006-06-30	35.35	35.51	35.19	35.38	3132600
2006-07-03	35.50	35.77	35.40	35.73	1145800
2006-07-05	35.62	35.83	35.55	35.73	1479600
2006-07-06	35.63	35.72	35.50	35.68	1951000
2006-07-07	35.70	36.21	35.68	36.03	2051800
2006-07-10	36.00	36.33	36.00	36.28	2048000
2006-07-11	36.23	36.67	36.23	36.63	2616800
2006-07-12	36.72	37.09	36.58	36.67	3009200
2006-07-13	36.61	37.10	36.60	36.68	2676000
2006-07-14	36.75	36.99	36.59	36.80	2628000
2006-07-17	36.86	37.24	36.79	37.08	1957600
2006-07-18	37.40	37.85	37.28	37.70	4604200
2006-07-19	37.75	38.17	37.63	38.02	2798400
2006-07-20	38.09	38.16	37.87	38.05	2415200
2006-07-21	38.38	38.39	38.12	38.31	3363200
2006-07-24	38.37	38.73	38.28	38.70	2627400
2006-07-25	38.70	38.97	38.67	38.88	2840800
2006-07-26	38.93	39.07	38.90	38.98	3411600
2006-07-27	39.20	39.25	38.62	38.63	2632800
2006-07-28	38.71	39.10	38.58	38.81	2191200
2006-07-31	38.64	38.97	38.52	38.55	1997000
2006-08-01	38.61	39.03	38.40	38.95	2250000
2006-08-02	38.93	39.12	38.82	38.99	1559000
2006-08-03	38.84	39.00	38.72	38.86	1947200
2006-08-04	39.00	39.06	38.72	38.95	1347400
2006-08-07	38.95	39.08	38.48	38.53	2420400
2006-08-08	38.66	39.55	38.63	39.40	4487400
2006-08-09	39.49	39.85	39.29	39.40	2577800
2006-08-10	39.25	39.40	39.11	39.27	2285000
2006-08-11	39.02	39.14	38.80	38.89	1405000
2006-08-14	39.10	39.23	38.96	39.03	1556800
2006-08-15	39.15	39.35	39.05	39.29	1485200
2006-08-16	39.40	39.60	38.61	38.66	2301800
2006-08-17	38.74	38.80	38.28	38.51	2074600
2006-08-18	38.51	39.00	38.50	38.73	1964200
2006-08-21	38.75	39.05	38.61	38.72	1925600
2006-08-22	38.80	39.03	38.75	39.00	2881600
2006-08-23	39.00	39.01	38.52	38.64	1837200
2006-08-24	38.78	38.90	38.58	38.70	1272600
2006-08-25	38.48	38.65	38.46	38.54	2466200
2006-08-28	38.50	38.75	38.41	38.67	2113400
2006-08-29	38.65	38.69	38.41	38.48	2196200
2006-08-30	38.50	38.50	38.35	38.44	1450800
2006-08-31	38.49	38.90	38.48	38.83	2492400
2006-09-01	38.83	38.97	38.70	38.77	1483600
2006-09-05	38.70	38.70	38.29	38.51	1757600
2006-09-06	38.29	38.67	38.15	38.47	1989400
2006-09-07	38.40	38.80	38.39	38.62	2325200
2006-09-08	38.35	39.08	38.35	39.06	1448400
2006-09-11	38.97	39.53	38.95	39.50	2989400
2006-09-12	39.50	39.50	38.75	38.91	2519400
2006-09-13	38.91	39.27	38.61	39.21	1876400
2006-09-14	39.15	39.52	38.85	38.88	2262800
2006-09-15	39.04	39.29	39.01	39.19	1660800
2006-09-18	39.08	39.17	38.75	38.86	1799800
2006-09-19	38.88	39.10	38.82	38.99	1915600
2006-09-20	38.99	39.09	38.87	38.88	1813400
2006-09-21	38.87	38.90	38.60	38.85	1157400
2006-09-22	38.84	38.91	38.50	38.51	2563800
2006-09-25	38.62	39.30	38.53	39.02	2166400
2006-09-26	39.21	39.23	38.93	39.02	1600200
2006-09-27	39.04	39.95	39.01	39.90	3328600
2006-09-28	39.89	40.00	39.54	39.76	1563400
2006-09-29	39.81	39.84	39.11	39.12	2995200
2006-10-02	39.19	39.85	39.19	39.65	2167800
2006-10-03	39.65	40.31	39.51	40.17	4420600
2006-10-04	40.10	40.24	39.94	40.23	2512400
2006-10-05	40.04	40.25	40.01	40.18	2020800
2006-10-06	40.24	40.35	39.92	40.32	1871000
2006-10-09	40.29	40.39	40.04	40.34	1837200
2006-10-10	40.38	40.97	40.35	40.94	2066000
2006-10-11	40.90	40.95	40.42	40.68	2973000
2006-10-12	40.72	40.78	40.35	40.70	1508200
2006-10-13	40.70	40.89	40.53	40.60	1632800
2006-10-16	40.61	41.20	40.61	41.19	1832200
2006-10-17	41.32	42.15	41.29	42.04	5082400
2006-10-18	42.25	42.77	42.22	42.68	5330800
2006-10-19	42.68	42.76	42.47	42.66	2425400
2006-10-20	42.78	42.92	42.43	42.65	3102600
2006-10-23	42.44	42.85	42.44	42.73	2572800
2006-10-24	42.10	42.73	42.10	42.61	4060000
2006-10-25	42.73	43.38	42.71	43.25	3595400
2006-10-26	43.23	43.39	43.10	43.22	2186400
2006-10-27	43.10	43.37	43.10	43.23	2052400
2006-10-30	43.43	43.43	43.14	43.31	1713800
2006-10-31	43.45	43.47	42.86	42.92	3132400
2006-11-01	43.03	43.32	42.77	43.10	3793800
2006-11-02	43.10	43.14	42.46	42.65	2103200
2006-11-03	42.47	42.55	42.00	42.13	2740000
2006-11-06	42.76	43.08	42.40	42.98	4742000
2006-11-07	42.98	43.16	42.89	42.94	2291600
2006-11-08	42.55	43.23	42.55	43.07	1461400
2006-11-09	43.07	43.27	43.02	43.17	1292800
2006-11-10	43.20	43.43	43.18	43.37	2170400
2006-11-13	43.35	43.98	43.26	43.82	5818200
2006-11-14	43.88	44.03	43.63	44.01	2505000
2006-11-15	43.98	44.32	43.96	44.30	2717800
2006-11-16	44.50	44.93	44.48	44.60	3626400
2006-11-17	44.40	44.71	44.33	44.68	2343000
2006-11-20	44.50	44.78	44.49	44.69	1804600
2006-11-21	44.50	44.61	44.46	44.52	1463000
2006-11-22	44.49	44.84	44.49	44.68	1350200
2006-11-24	44.55	44.73	44.52	44.66	486200
2006-11-27	44.53	44.89	44.46	44.65	2461800
2006-11-28	44.58	44.98	44.28	44.96	2716000
2006-11-29	44.97	45.74	44.94	45.74	2365400
2006-11-30	45.59	45.79	45.38	45.66	2474400
2006-12-01	45.55	45.91	45.25	45.42	3054600
2006-12-04	45.69	46.05	45.57	46.00	2642400
2006-12-05	46.00	46.34	45.93	45.98	2398400
2006-12-06	45.96	46.22	45.79	46.06	2414000
2006-12-07	46.10	46.20	45.73	45.77	1928800
2006-12-08	45.77	45.94	45.54	45.62	1679600
2006-12-11	45.70	46.00	45.62	45.94	1491400
2006-12-12	46.00	46.20	45.75	46.14	1990200
2006-12-13	46.13	46.35	46.00	46.17	1438800
2006-12-14	46.20	46.43	45.94	46.21	2659400
2006-12-15	46.21	46.30	46.05	46.30	2151600
2006-12-18	46.25	46.56	46.07	46.18	1761200
2006-12-19	46.25	46.72	46.21	46.62	2254000
2006-12-20	46.63	47.02	46.55	46.64	1621000
2006-12-21	46.61	46.82	46.42	46.50	1178200
2006-12-22	46.53	46.58	46.22	46.40	1361200
2006-12-26	46.40	46.59	46.33	46.50	673000
2006-12-27	46.73	46.75	46.40	46.51	841800
2006-12-28	46.39	46.61	46.17	46.17	1062800
2006-12-29	46.16	46.36	46.09	46.16	1244600
2007-01-03	46.16	46.71	46.05	46.49	2639800
2007-01-04	46.50	47.08	46.30	47.04	5220800
2007-01-05	46.80	46.85	45.64	45.88	4539000
2007-01-08	45.78	46.23	45.44	45.54	3373600
2007-01-09	45.59	45.81	45.27	45.51	2059400
2007-01-10	45.42	46.05	45.42	45.98	1353000
2007-01-11	46.03	46.48	45.93	45.94	2283600
2007-01-12	45.80	45.90	45.16	45.23	2312400
2007-01-16	45.22	45.48	45.13	45.36	3041000
2007-01-17	45.45	45.45	44.80	45.38	3125600
2007-01-18	45.45	45.51	45.18	45.23	2288000
2007-01-19	45.13	45.52	45.00	45.52	2247600
2007-01-22	45.68	46.24	45.45	46.06	2754000
2007-01-23	46.06	46.24	45.90	46.03	2049200
2007-01-24	45.95	46.23	45.91	46.23	1339000
2007-01-25	46.29	46.39	45.89	45.91	1454600
2007-01-26	45.80	46.01	45.61	45.94	1234200
2007-01-29	45.75	46.11	45.75	46.08	1897200
2007-01-30	46.27	46.50	46.08	46.30	2357800
2007-01-31	46.15	46.50	45.92	46.43	2536000
2007-02-01	46.26	47.37	46.23	47.31	4028600
2007-02-02	47.25	47.65	47.04	47.57	3029400
2007-02-05	47.45	49.07	47.35	48.85	6047400
2007-02-06	48.66	49.03	48.41	48.96	4191400
2007-02-07	48.70	49.02	48.46	48.96	2129000
2007-02-08	49.40	49.40	48.80	49.12	2415000
2007-02-09	49.20	49.50	48.88	49.06	1850600
2007-02-12	48.95	49.33	48.75	48.96	2208770
2007-02-13	49.15	49.81	48.86	49.76	2611416
2007-02-14	49.79	50.20	49.76	49.98	2174862
2007-02-15	50.00	50.00	49.61	49.62	2598000
2007-02-16	49.70	49.83	49.44	49.83	3085000
2007-02-20	49.26	50.00	49.26	49.92	2229800
2007-02-21	49.83	49.90	49.35	49.81	2289200
2007-02-22	49.72	50.24	49.53	49.97	2065400
2007-02-23	49.97	50.68	49.83	50.48	2253600
2007-02-26	51.16	52.60	51.00	51.43	2746106
2007-02-27	51.08	51.28	48.93	49.29	3095200
2007-02-28	49.29	49.99	48.79	49.38	4308000
2007-03-01	49.38	49.46	48.03	49.28	3721944
2007-03-02	49.22	49.28	48.13	48.13	3005000
2007-03-05	47.75	48.42	47.59	47.79	3179394
2007-03-06	47.92	48.42	47.79	48.25	3238800
2007-03-07	47.97	48.75	47.94	48.28	2332800
2007-03-08	48.41	49.00	48.28	48.94	3192000
2007-03-09	49.04	49.28	48.67	48.92	3959000
2007-03-12	48.84	49.63	48.84	49.55	2009000
2007-03-13	49.87	50.28	49.23	49.28	5041800
2007-03-14	49.26	49.70	48.64	49.50	3673400
2007-03-15	49.46	50.20	49.21	50.07	4782200
2007-03-16	50.07	50.46	49.69	49.89	4631400
2007-03-19	50.02	50.49	49.81	50.33	2034240
2007-03-20	50.45	51.05	49.96	51.05	2557400
2007-03-21	50.86	52.25	50.52	52.09	3973200
2007-03-22	52.09	52.24	51.66	52.07	3806800
2007-03-23	52.15	52.21	51.82	52.03	2907180
2007-03-26	51.87	52.19	51.66	52.12	3440610
2007-03-27	51.88	52.50	51.83	52.34	2358600
2007-03-28	52.05	52.39	51.96	52.06	2182800
2007-03-29	52.49	52.63	52.05	52.58	2501600
2007-03-30	52.63	53.07	52.03	52.46	3440400
2007-04-02	52.90	53.88	52.44	53.82	3204000
2007-04-03	53.95	54.41	53.73	54.33	3414072
2007-04-04	54.41	54.70	53.93	54.24	2497404
2007-04-05	54.24	55.18	54.03	54.65	1900400
2007-04-09	54.68	55.35	54.68	55.18	1774076
2007-04-10	55.13	55.30	54.83	55.15	1538200
2007-04-11	55.15	55.41	54.44	54.55	2618200
2007-04-12	54.50	54.53	53.77	54.33	2711354
2007-04-13	54.40	54.89	54.18	54.87	2579000
2007-04-16	55.00	55.61	54.78	55.57	2214000
2007-04-17	55.39	55.99	55.13	55.95	2705400
2007-04-18	55.90	56.59	55.68	56.43	3187300
2007-04-19	56.30	56.55	55.76	56.34	3336800
2007-04-20	56.85	57.01	56.40	56.95	3918518
2007-04-23	57.03	57.61	56.68	57.48	2372056
2007-04-24	57.26	57.78	57.10	57.65	2489000
2007-04-25	57.70	58.34	57.56	58.23	2098302
2007-04-26	58.90	58.90	57.48	57.55	2165084
2007-04-27	57.10	57.80	56.96	57.06	2451440
2007-04-30	57.27	57.67	56.57	56.57	2044198
2007-05-01	56.80	57.67	56.50	57.60	3377400
2007-05-02	57.63	58.17	57.54	58.03	1408594
2007-05-03	58.15	58.46	57.82	58.22	2460000
2007-05-04	58.38	58.74	58.25	58.64	1785180
2007-05-07	58.76	59.55	58.65	59.35	1946790
2007-05-08	58.98	59.19	58.50	59.03	2311600
2007-05-09	58.96	59.26	58.72	59.25	1978800
2007-05-10	59.00	59.35	58.90	58.90	2534196
2007-05-11	59.05	59.30	58.75	59.19	2257114
2007-05-14	59.00	59.58	59.00	59.27	1299000
2007-05-15	59.40	60.24	59.30	59.54	1844600
2007-05-16	59.75	59.94	59.38	59.76	1987200
2007-05-17	59.50	59.74	59.24	59.35	1399600
2007-05-18	59.47	59.53	58.89	59.14	2612800
2007-05-21	59.20	59.26	58.63	58.81	2906630
2007-05-22	58.85	58.93	57.95	58.01	2717600
2007-05-23	58.26	58.50	57.15	57.21	2357330
2007-05-24	57.21	57.24	55.44	55.47	3812432
2007-05-25	55.58	56.02	54.86	55.46	2551052
2007-05-29	55.68	56.57	55.68	55.94	2249416
2007-05-30	55.69	56.56	55.47	56.35	2748274
2007-05-31	56.35	56.74	56.11	56.45	3219600
2007-06-01	56.16	56.79	55.75	56.14	2364538
2007-06-04	56.05	56.07	55.15	55.86	2143442
2007-06-05	55.55	56.03	54.99	55.00	3217000
2007-06-06	54.99	54.99	54.10	54.39	3028280
2007-06-07	54.10	54.41	52.01	52.16	5835346
2007-06-08	52.16	53.84	52.00	53.40	4198586
2007-06-11	53.25	54.92	53.14	54.50	4057000
2007-06-12	54.25	54.59	53.86	54.03	4618000
2007-06-13	54.49	55.16	54.14	54.88	2668800
2007-06-14	54.85	55.44	54.60	55.18	2414400
2007-06-15	55.70	56.41	55.66	56.17	2926686
2007-06-18	56.25	56.40	55.25	55.35	1984800
2007-06-19	55.09	55.28	54.46	54.58	4252200
2007-06-20	54.85	54.95	53.24	53.24	5546382
2007-06-21	53.06	54.46	52.95	54.14	3746688
2007-06-22	53.76	53.95	52.59	52.59	5853720
2007-06-25	52.56	53.93	52.50	53.57	4878800
2007-06-26	53.58	54.12	52.98	52.98	4583400
2007-06-27	52.46	53.59	52.18	53.59	3832460
2007-06-28	53.89	54.24	53.33	53.33	3380200
2007-06-29	53.44	53.92	53.00	53.68	2522020
2007-07-02	54.11	54.94	53.98	54.94	2350200
2007-07-03	54.80	55.25	53.99	54.44	1421600
2007-07-05	54.25	54.80	53.43	54.29	1968000
2007-07-06	54.17	54.18	53.24	53.63	1990200
2007-07-09	53.54	53.63	53.11	53.31	3011000
2007-07-10	52.95	53.35	51.96	51.96	4455400
2007-07-11	52.07	52.80	51.92	52.76	2794000
2007-07-12	52.76	54.26	52.76	54.26	2865800
2007-07-13	54.12	55.24	53.94	55.13	2074200
2007-07-16	54.28	55.05	53.96	53.96	2268400
2007-07-17	53.96	54.43	53.54	53.89	2702600
2007-07-18	53.87	54.83	53.55	54.71	3184000
2007-07-19	54.74	55.61	54.30	54.86	3677728
2007-07-20	55.70	55.70	53.25	53.38	4271000
2007-07-23	53.89	54.21	53.47	53.80	2631982
2007-07-24	54.66	54.66	51.41	51.43	3596246
2007-07-25	52.85	52.85	50.63	51.75	3844838
2007-07-26	50.80	51.21	49.01	49.76	8374368
2007-07-27	49.55	50.39	48.92	48.92	4196336
2007-07-30	48.92	49.55	48.03	49.20	3766356
2007-07-31	49.98	53.40	49.75	49.98	5607600
2007-08-01	50.82	51.29	49.49	50.60	4736450
2007-08-02	50.47	51.56	50.27	51.33	3504260
2007-08-03	51.09	51.84	49.28	49.28	4304800
2007-08-06	48.75	52.03	48.75	51.81	5113000
2007-08-07	51.19	52.71	51.01	52.21	5477000
2007-08-08	49.32	52.83	48.96	51.35	6013400
2007-08-09	51.35	51.35	48.59	49.30	5270600
2007-08-10	49.05	50.30	48.41	49.00	5570800
2007-08-13	49.20	50.54	49.02	50.00	2939000
2007-08-14	50.25	50.37	49.12	49.44	2887800
2007-08-15	49.43	50.94	47.88	47.99	3713000
2007-08-16	47.90	48.71	45.97	48.26	5880600
2007-08-17	50.15	52.07	47.49	49.92	4057600
2007-08-20	50.13	50.37	49.04	49.85	2080800
2007-08-21	49.53	50.50	49.53	50.00	2761400
2007-08-22	50.59	51.30	50.20	51.17	2843800
2007-08-23	52.21	52.56	50.33	51.52	2583600
2007-08-24	51.64	52.65	50.88	52.56	2346000
2007-08-27	52.85	52.85	50.75	50.76	3874876
2007-08-28	50.43	50.89	49.50	49.62	3580200
2007-08-29	50.08	51.53	49.98	51.46	2779800
2007-08-30	50.90	51.75	50.84	51.20	2298200
2007-08-31	51.58	52.23	50.97	51.81	3322600
2007-09-04	52.20	53.06	51.69	52.63	2777800
2007-09-05	52.10	52.25	51.51	51.92	2607600
2007-09-06	51.06	53.24	51.06	53.15	2434000
2007-09-07	52.40	52.86	51.87	52.22	2481600
2007-09-10	52.54	52.67	51.69	52.12	1841600
2007-09-11	52.23	52.45	51.55	52.45	1811400
2007-09-12	52.41	52.84	52.16	52.56	2955800
2007-09-13	53.10	53.14	52.42	52.73	2698400
2007-09-14	52.65	53.11	52.26	52.85	2204000
2007-09-17	52.64	52.88	52.32	52.56	1440200
2007-09-18	52.71	54.49	52.71	53.50	3357800
2007-09-19	53.91	54.80	53.66	54.60	2319800
2007-09-20	54.41	54.91	54.26	54.40	1309800
2007-09-21	54.74	55.19	54.40	54.80	2936000
2007-09-24	54.62	55.38	54.62	54.80	1380400
2007-09-25	54.53	55.25	54.43	54.89	1654538
2007-09-26	54.74	55.62	54.28	55.48	1627000
2007-09-27	54.62	55.98	54.62	55.28	2157600
2007-09-28	55.35	55.54	54.00	54.15	2086800
2007-10-01	54.41	55.17	54.11	55.17	1381400
2007-10-02	55.13	55.24	54.59	54.88	1795800
2007-10-03	54.67	55.49	54.53	55.30	2413400
2007-10-04	55.37	56.53	54.82	56.35	2129800
2007-10-05	56.77	57.60	56.45	57.30	2870600
2007-10-08	57.30	57.53	56.54	56.88	1051800
2007-10-09	57.71	58.50	56.92	58.00	2546800
2007-10-10	57.78	57.98	57.24	57.51	1505400
2007-10-11	57.92	58.17	57.09	57.43	2475600
2007-10-12	57.43	58.06	57.13	57.71	1765800
2007-10-15	57.80	57.94	56.65	57.06	3307600
2007-10-16	56.99	57.45	56.70	56.