EVRG Historical Prices

Summary

Key Stock Metrics

48.04

(February 8, 2024)

52-Week Low

65.47

(November 27, 2024)

52-Week High

76.57

(February 18, 2020)

All-Time High

63.53

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	35.63	35.88	35.63	35.75	64900
1993-04-19	35.63	35.75	35.50	35.75	54700
1993-04-20	35.75	35.75	35.00	35.25	40100
1993-04-21	35.25	35.25	34.88	35.13	55400
1993-04-22	35.25	35.25	34.88	35.13	42600
1993-04-23	35.25	35.25	34.75	34.88	33800
1993-04-26	34.75	34.75	34.50	34.75	77300
1993-04-27	34.63	34.88	34.50	34.75	33500
1993-04-28	34.50	35.00	34.50	34.88	30500
1993-04-29	35.00	35.00	34.63	34.88	54400
1993-04-30	34.88	35.00	34.75	34.75	25600
1993-05-03	34.88	35.00	34.63	35.00	28600
1993-05-04	35.25	35.63	35.00	35.63	44900
1993-05-05	35.75	36.00	35.63	35.88	57800
1993-05-06	35.88	36.13	35.88	35.88	216500
1993-05-07	36.00	36.13	35.88	36.13	42400
1993-05-10	36.13	36.13	35.75	35.88	61900
1993-05-11	35.75	35.88	35.63	35.88	63700
1993-05-12	35.88	35.88	35.38	35.50	100100
1993-05-13	35.38	35.38	34.63	34.75	99300
1993-05-14	34.75	35.00	33.75	34.00	112300
1993-05-17	33.75	33.88	33.63	33.88	65600
1993-05-18	33.63	34.00	33.38	33.63	117900
1993-05-19	33.63	33.75	32.75	33.75	87700
1993-05-20	33.75	34.00	33.63	34.00	119000
1993-05-21	33.75	34.00	33.75	34.00	302100
1993-05-24	33.88	34.13	33.75	34.13	92200
1993-05-25	34.25	34.38	34.13	34.38	230000
1993-05-26	34.25	34.50	34.13	34.50	573900
1993-05-27	34.13	34.25	34.13	34.25	145400
1993-05-28	34.13	34.25	34.00	34.25	156200
1993-06-01	34.38	34.63	34.13	34.50	212700
1993-06-02	34.38	34.63	34.38	34.63	37400
1993-06-03	34.63	34.63	34.13	34.38	502400
1993-06-04	34.38	34.38	33.75	34.00	356900
1993-06-07	34.00	34.00	33.75	33.88	81900
1993-06-08	34.00	34.13	33.50	33.75	38800
1993-06-09	33.88	33.88	33.25	33.63	132900
1993-06-10	33.75	33.88	33.63	33.88	36500
1993-06-11	33.75	34.00	33.75	33.88	42700
1993-06-14	33.88	33.88	33.75	33.88	24800
1993-06-15	33.75	34.00	33.75	34.00	155000
1993-06-16	34.00	34.00	33.75	33.88	46000
1993-06-17	33.88	34.25	33.75	34.25	47900
1993-06-18	34.25	34.50	34.13	34.25	95600
1993-06-21	34.25	34.25	34.00	34.13	48300
1993-06-22	34.13	34.38	34.00	34.25	67600
1993-06-23	34.25	34.75	34.25	34.50	30900
1993-06-24	34.63	35.13	34.63	35.00	131800
1993-06-25	35.13	35.25	34.88	35.00	33400
1993-06-28	34.88	35.13	34.88	35.00	90300
1993-06-29	35.00	35.00	34.75	35.00	130800
1993-06-30	35.00	35.00	34.88	34.88	44100
1993-07-01	35.00	35.75	35.00	35.63	196900
1993-07-02	35.88	35.88	35.50	35.75	49800
1993-07-06	35.63	35.75	35.50	35.75	37400
1993-07-07	35.88	35.88	35.63	35.88	32800
1993-07-08	35.88	35.88	35.63	35.88	46300
1993-07-09	35.88	36.13	35.50	36.13	61900
1993-07-12	36.13	36.13	35.75	35.88	32800
1993-07-13	35.75	35.88	35.25	35.63	42300
1993-07-14	35.63	35.88	35.50	35.75	50700
1993-07-15	35.88	36.13	35.88	35.88	96900
1993-07-16	35.88	36.13	35.88	36.13	28400
1993-07-19	36.00	36.13	35.88	35.88	35600
1993-07-20	35.88	36.00	35.88	36.00	22400
1993-07-21	36.00	36.13	35.88	35.88	88200
1993-07-22	36.13	36.13	35.88	36.13	80500
1993-07-23	36.00	36.13	35.75	35.75	35700
1993-07-26	35.75	36.00	35.63	35.88	47300
1993-07-27	35.88	36.00	35.63	36.00	77700
1993-07-28	36.13	36.13	35.75	36.00	78800
1993-07-29	35.88	36.25	35.88	36.13	119600
1993-07-30	36.00	36.13	36.00	36.13	59800
1993-08-02	36.00	36.25	36.00	36.25	83200
1993-08-03	36.25	36.50	36.25	36.25	72400
1993-08-04	36.38	36.38	36.13	36.38	27100
1993-08-05	36.25	36.50	36.25	36.38	41600
1993-08-06	36.63	36.63	36.25	36.38	21600
1993-08-09	36.38	36.63	36.38	36.63	15800
1993-08-10	36.63	36.63	36.38	36.50	38800
1993-08-11	36.38	36.38	36.13	36.38	31800
1993-08-12	36.13	36.38	36.13	36.38	26800
1993-08-13	36.38	36.50	36.25	36.38	154100
1993-08-16	36.25	36.38	36.13	36.25	31100
1993-08-17	36.38	36.38	36.25	36.25	80100
1993-08-18	36.25	36.50	36.25	36.25	128600
1993-08-19	36.00	36.13	35.88	36.00	697400
1993-08-20	36.00	36.50	36.00	36.50	355000
1993-08-23	36.50	36.75	36.38	36.63	260700
1993-08-24	36.63	37.00	36.63	37.00	164500
1993-08-25	37.00	37.13	36.88	37.13	67200
1993-08-26	37.00	37.25	37.00	37.00	81200
1993-08-27	37.00	37.25	37.00	37.25	291600
1993-08-30	36.75	36.75	36.50	36.63	360100
1993-08-31	36.63	36.75	36.63	36.75	277300
1993-09-01	36.75	36.75	36.38	36.38	46600
1993-09-02	36.38	36.50	36.38	36.50	69400
1993-09-03	36.38	36.50	36.25	36.38	121800
1993-09-07	36.38	37.00	36.25	36.88	123100
1993-09-08	36.75	37.00	36.63	36.75	209900
1993-09-09	36.63	36.63	36.38	36.50	51400
1993-09-10	36.50	36.63	36.50	36.63	68600
1993-09-13	36.50	36.63	36.50	36.63	78700
1993-09-14	36.50	36.50	36.25	36.50	89900
1993-09-15	36.50	36.50	36.13	36.25	60900
1993-09-16	36.25	36.50	36.25	36.38	38500
1993-09-17	36.25	36.50	36.25	36.38	72700
1993-09-20	36.25	36.50	36.13	36.13	63000
1993-09-21	36.13	36.25	36.00	36.13	64500
1993-09-22	36.25	36.38	35.75	35.88	105100
1993-09-23	35.88	36.25	35.75	36.13	94600
1993-09-24	36.13	36.50	36.13	36.13	93500
1993-09-27	36.13	36.38	36.00	36.38	123600
1993-09-28	36.38	36.63	36.25	36.63	128200
1993-09-29	36.75	36.75	36.13	36.13	151200
1993-09-30	36.13	36.13	35.75	35.75	42900
1993-10-01	35.75	35.75	35.25	35.75	206100
1993-10-04	35.75	35.75	35.00	35.25	76600
1993-10-05	35.38	35.38	34.88	35.00	89800
1993-10-06	34.75	35.25	34.75	35.13	367100
1993-10-07	35.25	35.25	35.13	35.25	58000
1993-10-08	35.13	35.50	35.13	35.50	190700
1993-10-11	35.38	35.88	35.38	35.88	98800
1993-10-12	35.75	35.88	35.75	35.88	140900
1993-10-13	35.75	35.88	35.50	35.63	51300
1993-10-14	35.50	36.13	35.50	36.13	153100
1993-10-15	36.13	36.63	36.13	36.50	82200
1993-10-18	36.50	37.00	36.50	36.88	142400
1993-10-19	36.75	36.88	36.75	36.75	31500
1993-10-20	36.88	37.00	36.75	37.00	39500
1993-10-21	37.00	37.00	36.88	37.00	83700
1993-10-22	37.00	37.13	36.75	36.88	323600
1993-10-25	36.88	37.13	36.13	36.38	98900
1993-10-26	36.38	36.63	36.13	36.63	71700
1993-10-27	36.38	36.38	36.13	36.38	85400
1993-10-28	36.25	36.50	36.25	36.50	34800
1993-10-29	36.75	37.00	36.63	36.75	48400
1993-11-01	36.75	36.88	36.38	36.63	59700
1993-11-02	36.63	36.75	36.00	36.00	67400
1993-11-03	35.75	36.00	34.38	34.38	168000
1993-11-04	34.13	34.63	34.13	34.13	117800
1993-11-05	34.13	34.13	33.00	33.38	119300
1993-11-08	33.38	33.50	32.75	33.50	132700
1993-11-09	33.75	34.25	33.75	34.25	82700
1993-11-10	34.25	34.38	33.88	34.13	93000
1993-11-11	34.13	34.13	33.75	33.88	132200
1993-11-12	33.88	34.00	33.38	33.50	35000
1993-11-15	33.50	33.88	33.50	33.88	101900
1993-11-16	33.88	34.50	33.88	34.25	68600
1993-11-17	34.25	34.25	33.88	33.88	76200
1993-11-18	34.00	34.00	33.75	33.88	36600
1993-11-19	33.75	34.00	33.75	34.00	147800
1993-11-22	34.00	34.38	33.88	34.00	28700
1993-11-23	34.25	34.75	34.25	34.50	73000
1993-11-24	34.50	34.63	34.50	34.50	32800
1993-11-26	34.50	34.50	34.38	34.38	164700
1993-11-29	34.50	34.88	34.50	34.88	189900
1993-11-30	34.50	34.50	33.88	33.88	67400
1993-12-01	33.75	34.00	33.38	33.63	87100
1993-12-02	33.50	33.88	33.50	33.75	17200
1993-12-03	33.75	33.75	33.13	33.25	28600
1993-12-06	33.25	33.63	33.25	33.38	56600
1993-12-07	33.38	33.88	33.38	33.88	94400
1993-12-08	33.88	33.88	33.75	33.75	34900
1993-12-09	33.88	33.88	33.38	33.50	38200
1993-12-10	33.38	33.88	33.25	33.75	101000
1993-12-13	33.75	33.75	33.50	33.75	43900
1993-12-14	33.63	33.88	33.50	33.75	25200
1993-12-15	33.88	33.88	33.63	33.63	32200
1993-12-16	33.38	34.00	33.38	34.00	84000
1993-12-17	34.25	34.25	34.00	34.25	18100
1993-12-20	34.13	34.50	34.00	34.38	103700
1993-12-21	34.25	34.38	34.13	34.38	20200
1993-12-22	34.38	34.38	34.13	34.38	42500
1993-12-23	34.38	34.63	34.38	34.63	43100
1993-12-27	34.50	35.00	34.25	35.00	54500
1993-12-28	34.75	35.25	34.75	35.25	38400
1993-12-29	35.13	35.50	35.13	35.25	134600
1993-12-30	35.13	35.13	34.88	34.88	24700
1993-12-31	35.00	35.00	34.63	34.88	47800
1994-01-03	34.63	34.88	34.50	34.63	83700
1994-01-04	34.75	34.88	34.25	34.75	183500
1994-01-05	34.75	34.75	34.13	34.50	113600
1994-01-06	34.63	34.63	34.13	34.25	88100
1994-01-07	34.13	34.25	33.75	33.75	221700
1994-01-10	33.75	34.00	33.50	34.00	98200
1994-01-11	34.25	34.25	33.63	33.63	58500
1994-01-12	33.88	34.13	33.63	34.00	97400
1994-01-13	33.88	34.13	33.63	33.63	25100
1994-01-14	33.50	33.75	33.25	33.75	57700
1994-01-17	33.88	34.00	33.13	33.38	59400
1994-01-18	33.25	33.25	32.50	32.75	125900
1994-01-19	32.75	32.88	32.63	32.63	129800
1994-01-20	32.63	32.63	32.13	32.25	100600
1994-01-21	32.25	32.50	32.00	32.25	144500
1994-01-24	32.13	32.25	31.88	31.88	61100
1994-01-25	31.88	32.13	31.25	31.88	83300
1994-01-26	31.88	33.00	31.88	32.88	234700
1994-01-27	32.88	34.00	32.75	33.63	72300
1994-01-28	33.88	34.13	33.50	33.50	79600
1994-01-31	33.63	33.75	33.13	33.38	54000
1994-02-01	33.13	33.38	32.75	32.88	114300
1994-02-02	32.75	32.88	32.38	32.75	32200
1994-02-03	32.63	33.00	32.50	32.88	38500
1994-02-04	32.88	33.00	32.25	32.50	77900
1994-02-07	32.50	32.63	32.13	32.38	115500
1994-02-08	32.38	32.38	31.75	31.75	65200
1994-02-09	32.00	32.38	31.75	32.38	80000
1994-02-10	32.25	32.38	32.00	32.00	130300
1994-02-11	32.00	32.00	31.75	32.00	35600
1994-02-14	32.00	32.13	31.88	31.88	81500
1994-02-15	31.88	32.00	31.50	31.50	359000
1994-02-16	31.75	31.75	31.25	31.25	121400
1994-02-17	31.38	31.50	31.00	31.00	157900
1994-02-18	31.00	31.00	30.75	31.00	61800
1994-02-22	30.88	31.38	30.75	31.13	193900
1994-02-23	31.13	31.38	31.00	31.13	40700
1994-02-24	30.88	30.88	30.25	30.50	231200
1994-02-25	30.50	31.00	30.38	30.63	564700
1994-02-28	30.25	30.50	30.25	30.50	173900
1994-03-01	30.63	30.63	30.25	30.50	73100
1994-03-02	30.50	30.63	29.75	30.50	98900
1994-03-03	30.50	30.63	30.13	30.25	43900
1994-03-04	30.00	30.63	30.00	30.63	298300
1994-03-07	30.50	31.38	30.50	31.25	108500
1994-03-08	31.00	31.25	31.00	31.25	56000
1994-03-09	31.25	31.25	30.50	30.50	133500
1994-03-10	30.75	30.88	30.50	30.75	133100
1994-03-11	30.63	30.63	30.38	30.38	35500
1994-03-14	30.50	30.50	30.00	30.00	65300
1994-03-15	30.00	30.25	29.88	29.88	86100
1994-03-16	30.00	30.13	29.88	29.88	121300
1994-03-17	30.00	30.25	29.75	30.00	72700
1994-03-18	29.88	29.88	29.50	29.75	77400
1994-03-21	29.63	29.75	29.38	29.50	43900
1994-03-22	29.50	29.88	29.50	29.88	80900
1994-03-23	29.75	29.88	29.50	29.75	466300
1994-03-24	29.88	29.88	29.13	29.38	109200
1994-03-25	29.63	29.63	29.38	29.38	38100
1994-03-28	29.38	29.38	29.00	29.38	41800
1994-03-29	29.38	29.63	29.00	29.13	37200
1994-03-30	29.13	29.13	28.50	28.75	85500
1994-03-31	28.63	28.75	28.25	28.63	81300
1994-04-04	28.38	28.50	28.13	28.38	199800
1994-04-05	28.63	29.13	28.50	29.00	88500
1994-04-06	29.13	29.25	28.88	29.25	116600
1994-04-07	29.25	29.25	28.88	29.25	41400
1994-04-08	29.25	29.25	28.63	28.75	55700
1994-04-11	28.75	28.88	28.63	28.75	51600
1994-04-12	28.75	28.88	28.50	28.63	39600
1994-04-13	28.88	28.88	28.13	28.38	90700
1994-04-14	28.25	28.38	28.13	28.13	94900
1994-04-15	28.00	28.13	27.88	28.00	69400
1994-04-18	28.25	28.38	28.00	28.00	53100
1994-04-19	28.13	28.50	28.00	28.25	77400
1994-04-20	28.38	28.75	28.00	28.63	109300
1994-04-21	28.88	29.00	28.50	28.75	332500
1994-04-22	28.75	29.13	28.75	29.00	171500
1994-04-25	29.13	29.13	28.75	29.00	98900
1994-04-26	29.00	29.50	29.00	29.38	85500
1994-04-28	29.50	29.75	29.13	29.38	61500
1994-04-29	29.38	29.75	29.13	29.50	51200
1994-05-02	29.38	29.75	29.38	29.75	162300
1994-05-03	29.63	29.63	29.38	29.38	65200
1994-05-04	29.38	29.38	28.75	28.75	93500
1994-05-05	29.00	29.13	28.50	28.63	41500
1994-05-06	28.50	28.63	28.00	28.13	113600
1994-05-09	28.00	28.13	27.63	27.75	50000
1994-05-10	27.75	27.88	27.13	27.25	188800
1994-05-11	27.00	27.13	26.50	26.50	129400
1994-05-12	26.75	27.13	26.50	26.50	115400
1994-05-13	26.63	26.75	26.25	26.50	108300
1994-05-16	26.50	26.63	26.38	26.50	59400
1994-05-17	26.38	27.00	26.13	27.00	223000
1994-05-18	27.25	28.63	27.25	28.63	230900
1994-05-19	28.50	28.50	28.13	28.38	115600
1994-05-20	28.25	28.38	27.75	27.88	90500
1994-05-23	27.88	27.88	27.63	27.75	40200
1994-05-24	27.75	28.25	27.75	28.25	53300
1994-05-25	28.25	28.75	28.13	28.75	88800
1994-05-26	28.75	28.75	28.38	28.50	89300
1994-05-27	28.25	28.38	28.00	28.38	171700
1994-05-31	28.25	28.38	28.00	28.00	272100
1994-06-01	28.25	28.25	27.75	28.13	70400
1994-06-02	28.25	28.38	28.13	28.25	34800
1994-06-03	28.25	28.38	28.13	28.38	52400
1994-06-06	28.38	29.13	28.25	29.13	59700
1994-06-07	29.00	29.13	28.50	28.50	35300
1994-06-08	28.63	28.88	28.50	28.50	28600
1994-06-09	28.50	28.50	28.38	28.38	29000
1994-06-10	28.38	28.63	28.25	28.63	60000
1994-06-13	28.75	28.75	28.50	28.50	168800
1994-06-14	28.50	28.75	28.38	28.63	81400
1994-06-15	28.63	28.63	28.38	28.50	203200
1994-06-16	28.38	28.50	28.13	28.25	67400
1994-06-17	28.50	28.50	27.88	28.00	42100
1994-06-20	27.75	27.75	27.25	27.25	40700
1994-06-21	27.25	27.38	26.50	26.75	88300
1994-06-22	27.00	27.00	26.50	26.50	82700
1994-06-23	26.75	27.00	26.50	26.75	221900
1994-06-24	26.50	26.50	26.13	26.25	93900
1994-06-27	26.25	26.63	26.25	26.63	65700
1994-06-28	26.50	26.75	26.50	26.63	99100
1994-06-29	26.63	27.00	26.63	26.75	51800
1994-06-30	26.75	26.88	26.63	26.88	38600
1994-07-01	26.75	27.25	26.75	27.25	64300
1994-07-05	27.75	27.88	27.50	27.50	296700
1994-07-06	27.50	27.50	27.13	27.38	106800
1994-07-07	27.50	27.50	27.25	27.38	41200
1994-07-08	27.38	27.75	27.25	27.63	129600
1994-07-11	27.63	27.88	27.63	27.75	43000
1994-07-12	27.75	27.88	27.63	27.88	161200
1994-07-13	28.00	28.00	27.75	27.75	314500
1994-07-14	27.75	28.00	27.75	28.00	237400
1994-07-15	27.88	28.00	27.75	28.00	121500
1994-07-18	28.00	28.38	28.00	28.38	22800
1994-07-19	28.38	28.50	28.00	28.13	53500
1994-07-20	28.13	28.13	28.00	28.00	66500
1994-07-21	28.13	28.13	27.50	28.13	56600
1994-07-22	28.13	28.13	27.88	28.13	125800
1994-07-25	28.00	28.13	27.88	28.13	77100
1994-07-26	28.13	28.13	27.88	28.00	97700
1994-07-27	27.88	28.13	27.88	27.88	96400
1994-07-28	28.00	28.00	27.63	27.88	105700
1994-07-29	27.88	28.50	27.88	28.13	134900
1994-08-01	28.25	28.75	28.13	28.75	78600
1994-08-02	28.75	29.13	28.63	28.88	92600
1994-08-03	29.00	29.00	28.75	28.88	58500
1994-08-04	28.88	29.00	28.75	28.88	29700
1994-08-05	28.88	28.88	28.50	28.50	68800
1994-08-08	28.75	28.88	28.50	28.50	36100
1994-08-09	28.63	28.88	28.63	28.63	26800
1994-08-10	28.75	28.88	28.63	28.75	97900
1994-08-11	28.88	29.00	28.50	28.63	48700
1994-08-12	28.88	29.00	28.63	28.63	37000
1994-08-15	28.50	28.63	28.38	28.38	22800
1994-08-16	28.38	28.88	28.38	28.88	49600
1994-08-17	29.13	29.13	28.88	28.88	336200
1994-08-18	29.00	29.00	28.50	28.63	530000
1994-08-19	28.63	28.75	28.38	28.63	83500
1994-08-22	28.38	28.63	28.38	28.63	67800
1994-08-23	28.63	29.13	28.50	29.00	61500
1994-08-24	28.75	29.00	28.75	28.88	85400
1994-08-25	29.00	29.13	28.75	29.00	253600
1994-08-26	29.00	29.63	29.00	29.50	204800
1994-08-29	29.63	29.63	29.13	29.38	460700
1994-08-30	28.75	28.88	28.50	28.63	360000
1994-08-31	28.75	28.75	28.50	28.75	396900
1994-09-01	28.75	28.75	28.38	28.50	101200
1994-09-02	28.63	28.63	28.25	28.38	49900
1994-09-06	28.25	28.25	28.00	28.00	37600
1994-09-07	28.00	28.13	27.75	27.88	51100
1994-09-08	27.75	28.00	27.75	27.88	31800
1994-09-09	27.88	27.88	27.50	27.63	76200
1994-09-12	27.50	27.75	27.13	27.13	67100
1994-09-13	27.13	27.50	27.00	27.25	53200
1994-09-14	27.25	27.25	26.88	27.00	53500
1994-09-15	27.00	27.25	27.00	27.00	35600
1994-09-16	27.00	27.25	27.00	27.00	235800
1994-09-19	27.13	27.13	26.88	27.13	35300
1994-09-20	27.00	27.13	26.88	27.13	116200
1994-09-21	27.00	27.13	26.88	27.13	127000
1994-09-22	27.00	27.25	26.88	27.13	74700
1994-09-23	27.13	27.38	27.13	27.25	45300
1994-09-26	27.25	27.75	27.25	27.75	237700
1994-09-27	27.63	27.88	27.63	27.75	112500
1994-09-28	27.75	28.00	27.75	27.88	51600
1994-09-29	27.88	28.13	27.88	28.00	36300
1994-09-30	27.88	28.38	27.88	28.38	26000
1994-10-03	28.38	29.00	28.25	29.00	60900
1994-10-04	29.00	29.00	28.75	28.88	142800
1994-10-05	28.75	28.88	28.63	28.88	203800
1994-10-06	28.88	28.88	28.63	28.88	100500
1994-10-07	28.88	28.88	28.63	28.75	236900
1994-10-10	28.75	28.88	28.75	28.75	11300
1994-10-11	28.88	29.25	28.75	29.25	38600
1994-10-12	29.25	29.25	28.88	28.88	108100
1994-10-13	29.00	29.25	29.00	29.13	331700
1994-10-14	29.25	29.38	29.00	29.00	17900
1994-10-17	29.00	29.25	29.00	29.13	33600
1994-10-18	28.88	29.13	28.88	29.13	23600
1994-10-19	29.00	29.13	28.88	28.88	40500
1994-10-20	28.63	28.88	28.38	28.38	70500
1994-10-21	28.25	28.63	28.25	28.63	81600
1994-10-24	28.63	28.75	28.13	28.25	62100
1994-10-25	28.25	28.38	28.00	28.38	129700
1994-10-26	28.25	28.38	28.00	28.25	44000
1994-10-27	28.13	28.38	28.13	28.25	52500
1994-10-28	28.38	28.75	28.25	28.50	59700
1994-10-31	28.63	29.00	28.63	28.88	34600
1994-11-01	28.75	28.88	28.50	28.63	50700
1994-11-02	28.88	28.88	28.63	28.88	90400
1994-11-03	29.00	29.25	28.88	29.25	126600
1994-11-04	29.13	29.25	29.00	29.13	285200
1994-11-07	29.00	29.13	28.75	28.88	78900
1994-11-08	28.75	29.13	28.63	29.13	95400
1994-11-09	29.25	29.25	28.25	28.38	39700
1994-11-10	28.50	28.75	28.13	28.50	53400
1994-11-11	28.38	28.50	28.38	28.38	7400
1994-11-14	28.38	28.63	28.25	28.25	45600
1994-11-15	28.50	28.50	28.13	28.38	68500
1994-11-16	28.25	28.50	28.00	28.00	92900
1994-11-17	27.88	28.00	27.63	27.63	31400
1994-11-18	27.75	27.75	27.38	27.63	41100
1994-11-21	27.75	27.75	27.38	27.38	43900
1994-11-22	27.38	27.88	27.38	27.50	313400
1994-11-23	27.50	28.50	27.38	28.38	66400
1994-11-25	28.38	28.88	28.38	28.75	22300
1994-11-28	28.88	28.88	28.25	28.63	153400
1994-11-29	28.75	28.75	28.38	28.50	1299300
1994-11-30	28.13	28.38	28.13	28.13	283600
1994-12-01	28.25	28.38	28.00	28.13	144800
1994-12-02	28.25	28.50	28.13	28.50	54900
1994-12-05	28.50	28.88	28.38	28.75	37800
1994-12-06	28.63	28.88	28.50	28.63	1575900
1994-12-07	28.38	28.63	28.38	28.50	58900
1994-12-08	28.63	28.63	28.50	28.63	70300
1994-12-09	28.63	29.00	28.63	28.88	112400
1994-12-12	28.75	28.88	28.63	28.75	41500
1994-12-13	28.88	28.88	28.63	28.75	87900
1994-12-14	28.88	28.88	28.75	28.88	42000
1994-12-15	28.75	28.88	28.63	28.75	100700
1994-12-16	28.88	28.88	28.63	28.75	43200
1994-12-19	28.63	28.75	28.50	28.75	132500
1994-12-20	28.75	28.75	28.38	28.38	87500
1994-12-21	28.38	28.50	28.38	28.38	90600
1994-12-22	28.38	28.75	28.38	28.63	115500
1994-12-23	28.63	28.88	28.50	28.75	38700
1994-12-27	28.75	29.00	28.63	28.63	58600
1994-12-28	28.63	29.00	28.63	28.75	133900
1994-12-29	28.88	28.88	28.63	28.63	140500
1994-12-30	28.63	28.88	28.63	28.63	71300
1995-01-03	28.75	29.00	28.63	28.88	47000
1995-01-04	29.13	29.13	28.88	29.13	37600
1995-01-05	29.00	29.25	28.88	29.25	57900
1995-01-06	29.25	29.25	29.13	29.25	76600
1995-01-09	29.13	29.38	28.88	29.00	87200
1995-01-10	29.00	29.13	28.88	29.00	48400
1995-01-11	29.13	29.25	28.88	29.25	45400
1995-01-12	29.13	29.25	29.00	29.25	149300
1995-01-13	29.25	29.63	29.25	29.63	114600
1995-01-16	29.50	30.13	29.50	30.00	140500
1995-01-17	30.25	30.50	30.13	30.50	156800
1995-01-18	30.38	30.63	30.38	30.63	82700
1995-01-19	30.50	30.63	30.50	30.63	66500
1995-01-20	30.63	30.75	30.38	30.63	530600
1995-01-23	30.63	31.38	30.63	31.38	597800
1995-01-24	31.38	31.63	31.38	31.63	49700
1995-01-25	31.38	31.75	31.38	31.50	1129900
1995-01-26	31.38	31.88	31.38	31.75	498500
1995-01-27	32.00	32.25	31.88	32.00	263300
1995-01-30	31.88	32.00	31.63	31.75	36300
1995-01-31	31.63	32.00	31.50	31.88	70300
1995-02-01	31.88	32.38	31.88	32.00	70400
1995-02-02	31.88	32.00	31.63	31.75	54300
1995-02-03	32.00	32.50	31.88	32.50	232900
1995-02-06	32.13	32.75	32.13	32.75	231600
1995-02-07	32.75	33.13	32.75	33.00	47600
1995-02-08	32.88	33.38	32.75	33.00	153700
1995-02-09	32.88	33.00	32.50	32.63	62000
1995-02-10	32.50	32.63	32.25	32.38	62200
1995-02-13	32.25	32.63	32.25	32.50	27700
1995-02-14	32.63	32.88	32.50	32.75	102600
1995-02-15	32.75	32.88	32.75	32.75	31400
1995-02-16	33.00	33.00	32.88	33.00	65300
1995-02-17	32.88	32.88	32.75	32.75	184200
1995-02-21	32.88	32.88	32.63	32.88	98600
1995-02-22	32.75	33.00	32.63	32.88	59400
1995-02-23	32.75	33.13	32.75	33.00	77800
1995-02-24	32.88	33.00	32.75	32.75	337800
1995-02-27	32.75	32.75	32.63	32.75	442300
1995-02-28	32.13	32.25	31.63	31.75	425100
1995-03-01	31.75	31.75	30.75	31.13	84900
1995-03-02	31.13	31.13	30.75	30.88	141000
1995-03-03	30.75	30.88	30.63	30.75	81300
1995-03-06	30.63	31.00	30.63	31.00	131900
1995-03-07	31.00	31.25	30.75	30.88	21100
1995-03-08	30.88	30.88	30.75	30.75	34800
1995-03-09	30.88	30.88	30.63	30.75	65500
1995-03-10	30.88	31.13	30.75	31.13	43700
1995-03-13	31.00	31.13	31.00	31.00	25000
1995-03-14	31.25	31.25	31.13	31.13	52600
1995-03-15	31.13	31.25	30.88	31.00	211700
1995-03-16	30.88	31.38	30.88	31.13	172400
1995-03-17	31.00	31.13	30.88	30.88	35400
1995-03-20	31.00	31.13	30.88	31.00	84000
1995-03-21	31.13	31.13	30.88	31.00	93900
1995-03-22	31.13	31.13	30.88	31.00	82800
1995-03-23	30.88	31.00	30.75	30.88	196200
1995-03-24	30.75	31.00	30.63	30.88	427700
1995-03-27	30.88	31.00	30.75	30.75	52600
1995-03-28	30.88	30.88	30.63	30.75	22000
1995-03-29	30.75	31.00	30.63	30.88	49400
1995-03-30	30.88	31.13	30.88	31.00	33600
1995-03-31	31.13	31.25	30.75	31.25	36500
1995-04-03	31.13	31.50	31.13	31.50	117800
1995-04-04	31.88	32.13	31.75	32.00	126000
1995-04-05	31.88	32.25	31.75	32.25	32700
1995-04-06	32.38	32.50	32.13	32.25	75400
1995-04-07	32.13	32.25	32.00	32.00	62300
1995-04-10	32.00	32.38	31.88	32.13	229800
1995-04-11	32.13	32.25	32.00	32.00	137200
1995-04-12	31.88	31.88	31.38	31.63	172800
1995-04-13	31.50	31.63	31.38	31.38	100100
1995-04-17	31.50	31.50	31.13	31.25	48500
1995-04-18	31.13	31.13	30.88	31.00	131200
1995-04-19	31.00	31.00	30.75	30.88	31500
1995-04-20	31.00	31.13	30.75	31.00	139500
1995-04-21	30.75	30.75	30.50	30.75	72300
1995-04-24	30.63	30.75	30.50	30.63	87100
1995-04-25	30.63	31.00	30.63	30.88	37000
1995-04-26	30.75	31.13	30.63	30.75	32600
1995-04-27	30.63	30.75	30.50	30.63	154100
1995-04-28	30.63	30.63	30.38	30.38	38100
1995-05-01	30.25	30.75	30.25	30.38	96500
1995-05-02	30.25	30.50	30.25	30.50	88000
1995-05-03	30.38	30.75	30.25	30.75	69500
1995-05-04	30.75	31.13	30.63	30.75	171400
1995-05-05	30.75	31.00	30.75	30.88	36300
1995-05-08	30.75	31.13	30.75	31.13	44000
1995-05-09	31.13	31.50	31.00	31.50	100800
1995-05-10	31.63	31.75	31.13	31.50	190100
1995-05-11	31.50	31.63	31.38	31.50	50800
1995-05-12	31.50	31.75	31.50	31.63	154100
1995-05-15	31.63	31.75	31.50	31.63	25400
1995-05-16	31.63	31.75	31.50	31.75	45600
1995-05-17	31.63	31.75	31.50	31.75	55900
1995-05-18	31.75	31.88	31.50	31.63	39200
1995-05-19	31.63	31.63	31.50	31.50	36800
1995-05-22	31.50	31.63	31.13	31.25	130900
1995-05-23	31.13	31.50	31.13	31.13	89300
1995-05-24	31.25	31.50	31.13	31.13	69200
1995-05-25	31.13	31.63	31.13	31.63	299900
1995-05-26	31.63	31.75	31.50	31.50	64600
1995-05-30	30.88	31.38	30.88	31.25	219300
1995-05-31	31.13	31.63	31.13	31.50	188000
1995-06-01	31.75	32.00	31.50	31.88	93400
1995-06-02	31.88	32.50	31.88	32.50	47500
1995-06-05	32.50	32.50	32.25	32.50	58700
1995-06-06	32.25	32.50	32.25	32.25	19000
1995-06-07	32.38	32.50	31.75	31.88	66500
1995-06-08	31.88	31.88	31.13	31.25	33900
1995-06-09	31.38	31.38	30.75	30.75	58700
1995-06-12	30.50	31.13	30.50	31.00	97000
1995-06-13	31.00	31.75	31.00	31.50	31200
1995-06-14	31.50	31.63	31.25	31.38	93700
1995-06-15	31.25	31.63	31.25	31.50	75200
1995-06-16	31.50	31.75	31.50	31.63	205700
1995-06-19	31.63	31.75	31.50	31.63	123300
1995-06-20	31.88	32.00	31.63	31.63	68400
1995-06-21	31.63	31.75	31.63	31.63	87400
1995-06-22	31.88	32.00	31.75	32.00	58300
1995-06-23	31.63	32.13	31.63	31.88	47700
1995-06-26	31.88	31.88	31.63	31.75	37700
1995-06-27	31.75	31.88	31.38	31.38	99100
1995-06-28	31.50	31.63	31.13	31.63	145200
1995-06-29	31.38	31.50	31.13	31.25	54500
1995-06-30	31.25	31.25	30.63	30.88	221300
1995-07-03	30.88	31.13	30.75	30.88	50700
1995-07-05	31.13	31.13	30.88	31.00	225100
1995-07-06	31.00	31.00	30.75	31.00	37100
1995-07-07	30.75	31.00	30.75	30.88	42900
1995-07-10	30.75	30.75	30.38	30.50	66300
1995-07-11	30.50	30.75	30.50	30.63	35600
1995-07-12	30.63	30.88	30.63	30.63	23800
1995-07-13	30.63	30.88	30.63	30.88	45300
1995-07-14	30.63	30.75	30.25	30.38	47600
1995-07-17	30.50	30.50	30.25	30.38	47300
1995-07-18	30.38	30.38	30.13	30.38	69900
1995-07-19	30.25	30.38	30.13	30.25	25300
1995-07-20	30.13	30.38	29.88	30.25	88800
1995-07-21	30.38	30.38	29.88	29.88	147000
1995-07-24	29.75	30.13	29.75	30.13	233100
1995-07-25	30.25	30.38	30.00	30.38	31400
1995-07-26	30.50	30.50	30.13	30.38	111000
1995-07-27	30.50	30.63	30.13	30.63	87600
1995-07-28	30.50	30.63	30.25	30.50	147400
1995-07-31	30.63	30.63	30.50	30.50	40400
1995-08-01	30.50	30.63	30.50	30.50	21700
1995-08-02	30.50	30.75	30.50	30.63	128800
1995-08-03	30.75	30.75	30.50	30.63	55400
1995-08-04	30.63	30.88	30.63	30.75	46500
1995-08-07	30.88	30.88	30.63	30.63	66200
1995-08-08	30.63	30.88	30.63	30.63	287100
1995-08-09	30.75	30.75	30.50	30.50	34600
1995-08-10	30.25	30.38	30.13	30.13	31500
1995-08-11	30.25	30.25	29.88	30.13	63800
1995-08-14	30.25	30.50	29.88	30.38	72400
1995-08-15	30.38	30.50	30.25	30.38	66300
1995-08-16	30.50	30.50	30.38	30.50	19200
1995-08-17	30.38	30.63	30.25	30.50	100300
1995-08-18	30.63	30.63	30.50	30.50	54100
1995-08-21	30.50	30.63	30.50	30.50	48200
1995-08-22	30.50	30.63	30.50	30.63	83800
1995-08-23	30.63	30.75	30.50	30.50	54200
1995-08-24	30.50	30.75	30.50	30.50	30200
1995-08-25	30.63	30.75	30.50	30.75	43300
1995-08-28	30.75	30.75	30.50	30.63	38500
1995-08-29	30.75	30.75	30.50	30.63	194500
1995-08-30	30.75	30.75	30.63	30.63	679000
1995-08-31	30.25	30.38	30.13	30.25	124100
1995-09-01	30.50	30.50	30.25	30.38	37400
1995-09-05	30.38	30.63	30.38	30.63	112600
1995-09-06	30.50	30.75	30.50	30.50	158000
1995-09-07	30.50	30.75	30.50	30.63	58800
1995-09-08	30.75	30.88	30.63	30.75	58900
1995-09-11	30.75	30.88	30.63	30.63	51300
1995-09-12	30.63	30.75	30.38	30.50	33500
1995-09-13	30.25	30.50	30.25	30.50	33800
1995-09-14	30.63	30.75	30.50	30.63	35900
1995-09-15	30.50	30.63	30.50	30.63	24900
1995-09-18	30.50	30.63	30.38	30.50	36300
1995-09-19	30.63	30.75	30.25	30.75	92500
1995-09-20	30.63	30.75	30.50	30.63	35800
1995-09-21	30.63	30.88	30.63	30.75	145400
1995-09-22	30.75	30.88	30.75	30.75	62700
1995-09-25	30.88	31.13	30.75	31.13	132400
1995-09-26	31.13	31.50	31.13	31.25	138700
1995-09-27	31.00	31.25	31.00	31.25	84700
1995-09-28	31.13	31.75	31.00	31.75	231900
1995-09-29	31.75	32.88	31.75	32.63	172200
1995-10-02	32.75	33.00	32.50	33.00	150400
1995-10-03	32.88	33.25	32.88	33.13	126800
1995-10-04	33.00	33.13	32.88	33.00	81800
1995-10-05	33.25	33.38	33.00	33.13	49600
1995-10-06	33.13	33.13	32.75	32.75	380000
1995-10-09	32.63	33.00	32.63	32.88	19200
1995-10-10	32.75	33.25	32.63	33.13	19900
1995-10-11	33.13	33.25	33.13	33.25	134600
1995-10-12	33.13	33.38	33.13	33.25	51200
1995-10-13	33.25	33.38	33.25	33.38	29100
1995-10-16	33.38	33.50	33.25	33.50	20600
1995-10-17	33.50	33.50	33.25	33.38	51200
1995-10-18	33.50	33.63	33.38	33.38	39800
1995-10-19	33.38	33.38	33.13	33.38	58700
1995-10-20	33.25	33.75	33.25	33.63	41900
1995-10-23	33.63	33.63	33.38	33.63	75200
1995-10-24	33.63	33.88	33.50	33.75	152300
1995-10-25	33.75	34.00	33.63	33.88	114700
1995-10-26	33.88	34.00	33.63	34.00	31500
1995-10-27	33.88	33.88	33.38	33.75	78900
1995-10-30	33.75	33.88	33.63	33.75	64700
1995-10-31	33.88	33.88	33.50	33.63	43200
1995-11-01	33.75	33.75	33.50	33.75	89000
1995-11-02	33.75	33.75	33.50	33.50	46400
1995-11-03	33.63	33.75	33.38	33.38	145200
1995-11-06	33.50	33.50	33.38	33.50	80500
1995-11-07	33.75	33.75	33.38	33.38	33800
1995-11-08	33.25	33.75	33.25	33.75	25200
1995-11-09	33.63	33.75	33.25	33.25	37800
1995-11-10	33.25	33.38	33.00	33.00	53200
1995-11-13	33.00	33.38	33.00	33.13	31800
1995-11-14	33.25	33.38	33.13	33.25	35700
1995-11-15	33.25	33.38	33.13	33.38	35300
1995-11-16	33.25	33.38	33.00	33.25	101700
1995-11-17	33.13	33.13	32.75	32.75	102700
1995-11-20	32.88	32.88	32.38	32.50	73500
1995-11-21	32.50	32.75	32.50	32.75	94500
1995-11-22	32.88	33.00	32.75	33.00	141500
1995-11-24	33.00	33.00	32.88	33.00	24600
1995-11-27	33.00	33.00	32.75	32.88	87000
1995-11-28	32.88	33.25	32.63	33.25	547000
1995-11-29	33.38	33.50	33.00	33.25	41000
1995-11-30	33.25	33.25	32.88	33.13	602000
1995-12-01	31.25	31.63	31.00	31.50	414000
1995-12-04	31.63	32.00	31.38	31.88	419300
1995-12-05	31.63	32.25	31.63	31.63	1145500
1995-12-06	31.88	32.00	31.75	32.00	215900
1995-12-07	31.88	32.00	31.50	31.63	98300
1995-12-08	31.88	31.88	31.63	31.75	290200
1995-12-11	31.63	32.00	31.63	31.75	25200
1995-12-12	31.75	32.25	31.75	32.13	58500
1995-12-13	32.00	32.25	31.88	32.00	231100
1995-12-14	32.25	32.25	31.88	32.13	229300
1995-12-15	32.13	32.50	32.13	32.50	93900
1995-12-18	32.50	32.63	32.13	32.38	146700
1995-12-19	32.63	32.88	32.38	32.88	43300
1995-12-20	32.75	33.00	32.75	33.00	221200
1995-12-21	33.00	33.00	32.63	33.00	75100
1995-12-22	32.75	33.13	32.63	33.13	185700
1995-12-26	33.00	33.25	33.00	33.13	45900
1995-12-27	33.13	33.50	33.13	33.25	63500
1995-12-28	33.50	33.50	33.25	33.50	71800
1995-12-29	33.75	33.88	33.38	33.38	35200
1996-01-02	33.13	34.13	33.00	34.13	139800
1996-01-03	34.38	34.63	34.25	34.50	116500
1996-01-04	34.38	34.50	34.13	34.38	167900
1996-01-05	34.13	34.38	34.13	34.25	63800
1996-01-08	34.25	34.38	34.13	34.25	19700
1996-01-09	34.25	34.38	34.00	34.13	55200
1996-01-10	33.88	34.13	33.75	33.75	172300
1996-01-11	34.00	34.25	33.88	34.00	170200
1996-01-12	34.13	34.25	33.88	34.25	111800
1996-01-15	34.25	34.38	34.13	34.13	71800
1996-01-16	34.38	34.38	34.00	34.25	45200
1996-01-17	34.38	34.75	34.38	34.63	48400
1996-01-18	34.75	34.75	34.50	34.50	49600
1996-01-19	34.38	34.63	34.38	34.63	126200
1996-01-22	34.88	34.88	34.25	34.25	132000
1996-01-23	34.13	34.25	33.75	33.88	111000
1996-01-24	34.00	34.13	33.88	34.00	63800
1996-01-25	34.13	34.13	33.88	33.88	134800
1996-01-26	33.88	34.00	33.50	33.88	551300
1996-01-29	34.13	34.13	33.75	33.75	34500
1996-01-30	34.00	34.00	33.75	33.88	697500
1996-01-31	33.88	34.00	33.75	33.75	106000
1996-02-01	33.88	33.94	33.75	33.75	103500
1996-02-02	33.50	33.75	33.38	33.63	41700
1996-02-05	33.75	34.00	33.63	33.88	50500
1996-02-06	33.88	33.88	33.50	33.63	575100
1996-02-07	33.75	33.88	33.63	33.75	63700
1996-02-08	33.75	33.88	33.63	33.88	133500
1996-02-09	33.75	34.00	33.63	33.75	83700
1996-02-12	33.63	34.00	33.63	33.88	182900
1996-02-13	34.00	34.50	33.88	34.25	63800
1996-02-14	34.13	34.25	34.00	34.00	120900
1996-02-15	34.00	34.25	33.88	34.13	67000
1996-02-16	34.13	34.13	33.75	34.00	167300
1996-02-20	33.88	33.88	32.75	33.00	391000
1996-02-21	33.00	33.75	33.00	33.75	131900
1996-02-22	33.88	33.88	33.50	33.50	133700
1996-02-23	33.50	33.50	33.13	33.25	89200
1996-02-26	33.13	33.25	32.75	33.00	137300
1996-02-27	33.00	33.25	32.88	33.00	165300
1996-02-28	32.88	33.38	32.75	32.75	965300
1996-02-29	32.13	32.38	32.00	32.00	72800
1996-03-01	32.13	32.13	31.75	31.88	204200
1996-03-04	31.75	32.00	31.63	31.63	2670100
1996-03-05	31.63	31.63	31.25	31.38	373200
1996-03-06	31.25	31.50	31.13	31.25	252400
1996-03-07	31.13	31.13	31.00	31.13	137800
1996-03-08	31.13	31.25	30.25	30.63	298900
1996-03-11	30.63	30.75	30.38	30.50	174900
1996-03-12	30.50	30.50	29.25	30.25	119500
1996-03-13	30.38	30.50	29.88	30.13	138500
1996-03-14	30.00	30.25	29.88	30.00	115700
1996-03-15	29.88	30.13	29.75	29.75	416900
1996-03-18	29.75	30.38	29.75	30.00	286600
1996-03-19	30.13	30.13	29.63	29.75	569200
1996-03-20	29.88	30.00	29.63	29.75	877600
1996-03-21	29.75	30.38	29.75	30.25	579500
1996-03-22	30.25	30.50	30.13	30.50	78800
1996-03-25	30.63	30.75	30.38	30.50	124400
1996-03-26	30.50	31.00	30.38	30.50	547800
1996-03-27	30.63	30.88	30.38	30.63	110000
1996-03-28	30.38	30.50	30.25	30.50	142500
1996-03-29	30.63	30.63	30.25	30.50	110800
1996-04-01	30.50	30.63	30.13	30.38	71300
1996-04-02	30.50	30.50	30.13	30.38	94400
1996-04-03	30.50	30.50	30.13	30.13	66100
1996-04-04	30.13	30.25	30.00	30.00	72200
1996-04-08	29.88	30.00	29.13	29.50	148800
1996-04-09	29.63	29.63	29.25	29.50	180500
1996-04-10	29.63	29.63	29.25	29.38	233700
1996-04-11	29.38	29.38	28.75	28.88	217600
1996-04-12	29.00	29.25	28.88	29.13	391200
1996-04-15	28.25	28.88	28.00	28.88	582000
1996-04-16	28.88	29.13	28.75	29.13	184700
1996-04-17	29.00	29.63	29.00	29.63	365700
1996-04-18	29.63	30.00	29.50	30.00	357500
1996-04-19	30.00	30.13	29.88	30.00	92000
1996-04-22	30.00	30.38	29.88	30.25	161600
1996-04-23	30.25	30.38	30.00	30.00	280500
1996-04-24	30.00	30.13	29.75	29.88	187500
1996-04-25	29.75	29.88	29.38	29.63	168700
1996-04-26	29.63	30.00	29.63	30.00	146900
1996-04-29	30.00	30.00	29.63	29.88	51200
1996-04-30	29.88	30.00	29.75	29.75	74100
1996-05-01	29.88	29.88	29.63	29.75	269500
1996-05-02	29.63	29.88	29.63	29.75	544200
1996-05-03	29.63	29.88	29.63	29.63	246300
1996-05-06	29.63	29.75	29.63	29.75	41000
1996-05-07	29.75	29.75	29.50	29.75	192700
1996-05-08	29.63	29.75	29.50	29.63	174700
1996-05-09	29.50	30.00	29.50	29.88	82500
1996-05-10	30.13	30.50	30.13	30.13	45600
1996-05-13	30.13	30.50	30.13	30.38	54400
1996-05-14	30.38	30.50	30.25	30.50	62900
1996-05-15	30.75	30.75	29.88	29.88	75000
1996-05-16	29.88	30.00	29.75	30.00	55000
1996-05-17	30.13	30.13	29.88	30.00	38700
1996-05-20	30.00	30.00	29.63	29.75	152200
1996-05-21	29.88	30.00	29.63	29.63	81200
1996-05-22	29.63	29.75	29.50	29.63	71300
1996-05-23	29.63	29.88	29.63	29.88	108300
1996-05-24	29.75	29.75	29.63	29.75	59700
1996-05-28	29.88	29.88	29.75	29.75	32900
1996-05-29	29.75	29.88	29.63	29.75	202500
1996-05-30	29.75	29.75	29.50	29.50	321700
1996-05-31	29.38	29.38	28.88	29.00	204300
1996-06-03	29.13	29.13	28.88	29.00	700500
1996-06-04	28.88	29.13	28.88	29.00	1765500
1996-06-05	28.88	29.38	28.88	28.88	91200
1996-06-06	29.00	29.13	28.88	29.00	74900
1996-06-07	28.88	28.88	28.63	28.75	126200
1996-06-10	28.75	28.88	28.63	28.88	71100
1996-06-11	28.88	28.88	28.63	28.63	605100
1996-06-12	28.75	28.88	28.63	28.75	36900
1996-06-13	28.88	28.88	28.75	28.75	40900
1996-06-14	28.88	29.00	28.75	28.75	346000
1996-06-17	28.63	28.75	28.63	28.63	99000
1996-06-18	28.75	29.00	28.63	28.88	55900
1996-06-19	28.88	29.13	28.88	29.00	100400
1996-06-20	29.00	29.25	29.00	29.00	60400
1996-06-21	29.00	29.25	29.00	29.13	86300
1996-06-24	29.25	29.25	29.13	29.25	33900
1996-06-25	29.25	29.63	29.25	29.38	84800
1996-06-26	29.63	29.63	29.38	29.38	92400
1996-06-27	29.38	29.50	29.25	29.38	35700
1996-06-28	29.25	30.00	29.25	29.88	72500
1996-07-01	30.00	30.50	29.88	30.50	452400
1996-07-02	30.63	30.75	30.38	30.63	154100
1996-07-03	30.75	30.75	30.25	30.38	107900
1996-07-05	30.13	30.25	29.75	29.88	31400
1996-07-08	29.75	30.00	29.50	29.88	93900
1996-07-09	30.00	30.50	29.88	30.13	167400
1996-07-10	29.75	30.00	29.25	29.75	115100
1996-07-11	29.63	29.88	29.50	29.63	42800
1996-07-12	29.75	29.88	29.50	29.75	75400
1996-07-15	29.88	30.00	29.50	29.50	95100
1996-07-16	29.63	29.63	29.13	29.50	79000
1996-07-17	29.63	29.63	29.00	29.25	487600
1996-07-18	29.13	29.50	28.88	29.25	174400
1996-07-19	29.13	29.38	29.13	29.25	114400
1996-07-22	29.38	29.50	29.25	29.38	49200
1996-07-23	29.50	29.63	29.13	29.38	98700
1996-07-24	29.13	29.38	29.13	29.38	82700
1996-07-25	29.38	29.38	29.13	29.25	208600
1996-07-26	29.38	29.50	29.25	29.25	81900
1996-07-29	29.13	29.25	29.13	29.13	54200
1996-07-30	29.25	29.38	28.50	28.75	350900
1996-07-31	28.75	28.88	28.25	28.63	73100
1996-08-01	28.63	28.88	28.50	28.75	198600
1996-08-02	29.00	29.13	28.75	28.75	95600
1996-08-05	28.75	28.88	28.75	28.75	70100
1996-08-06	28.75	28.75	28.38	28.50	181500
1996-08-07	28.50	28.50	28.38	28.50	69600
1996-08-08	28.50	28.63	28.38	28.50	627400
1996-08-09	28.63	28.75	28.63	28.75	139000
1996-08-12	28.63	29.38	28.63	29.25	299600
1996-08-13	29.38	29.50	28.88	29.00	214000
1996-08-14	29.00	29.25	28.75	29.13	98400
1996-08-15	29.13	29.38	29.13	29.25	140300
1996-08-16	29.38	29.75	29.25	29.75	217200
1996-08-19	29.75	29.75	29.50	29.63	71700
1996-08-20	29.63	29.88	29.63	29.75	165200
1996-08-21	29.75	30.00	29.75	29.88	50300
1996-08-22	30.00	30.13	29.88	29.88	70300
1996-08-23	29.88	30.00	29.75	29.88	35900
1996-08-26	29.75	30.00	29.75	29.88	53700
1996-08-27	29.88	29.88	29.75	29.88	84600
1996-08-28	29.75	30.00	29.75	29.88	295900
1996-08-29	30.00	30.00	29.75	29.88	1141600
1996-08-30	29.25	29.38	29.25	29.38	55400
1996-09-03	29.13	29.25	29.00	29.13	271600
1996-09-04	29.25	29.25	29.00	29.13	71500
1996-09-05	29.13	29.13	28.63	28.63	62300
1996-09-06	28.63	28.88	28.63	28.75	76400
1996-09-09	28.75	28.88	28.63	28.75	40200
1996-09-10	28.75	29.25	28.75	29.13	88200
1996-09-11	29.13	29.25	28.63	28.63	82300
1996-09-12	28.88	29.00	28.75	28.88	96500
1996-09-13	28.88	29.13	28.88	28.88	98000
1996-09-16	29.00	29.00	28.63	28.75	68300
1996-09-17	28.75	29.38	28.75	29.00	172400
1996-09-18	29.00	29.13	28.88	28.88	62000
1996-09-19	29.00	29.13	28.88	29.00	127200
1996-09-20	29.00	29.13	28.88	29.00	93600
1996-09-23	29.00	29.00	28.88	28.88	57800
1996-09-24	29.00	29.00	28.50	28.50	115800
1996-09-25	28.50	28.63	28.38	28.50	154800
1996-09-26	28.88	29.00	28.75	28.88	319400
1996-09-27	29.00	29.13	28.88	29.13	67200
1996-09-30	29.13	29.25	29.13	29.13	66900
1996-10-01	29.13	29.38	29.00	29.00	82800
1996-10-02	29.25	29.38	29.00	29.00	531400
1996-10-03	29.13	29.13	28.75	28.75	90300
1996-10-04	28.88	29.00	28.63	28.63	116500
1996-10-07	28.63	29.25	28.63	29.25	91600
1996-10-08	29.13	29.25	29.13	29.13	51400
1996-10-09	29.25	29.38	29.00	29.25	158700
1996-10-10	29.25	29.25	29.00	29.13	52900
1996-10-11	29.13	29.25	29.00	29.00	57000
1996-10-14	29.13	29.25	29.13	29.13	44400
1996-10-15	29.00	29.25	28.88	29.00	115300
1996-10-16	29.13	29.13	29.00	29.00	48100
1996-10-17	29.00	29.38	29.00	29.38	183600
1996-10-18	29.25	29.63	29.13	29.63	291200
1996-10-21	29.63	29.63	29.25	29.38	152000
1996-10-22	29.50	29.63	29.38	29.50	151600
1996-10-23	29.50	29.75	29.50	29.63	577400
1996-10-24	29.63	29.75	29.63	29.63	62800
1996-10-25	29.75	29.88	29.63	29.75	123700
1996-10-28	30.00	30.25	29.88	30.00	174200
1996-10-29	30.00	30.13	29.75	29.75	250300
1996-10-30	29.88	30.25	29.88	30.13	146300
1996-10-31	30.13	30.38	30.00	30.13	136300
1996-11-01	30.00	30.38	30.00	30.25	474400
1996-11-04	30.38	30.75	30.25	30.63	114700
1996-11-05	30.50	31.00	30.50	30.88	165600
1996-11-06	31.00	31.13	30.88	31.13	197400
1996-11-07	31.00	31.25	30.88	31.13	113500
1996-11-08	31.00	31.38	31.00	31.13	77800
1996-11-11	31.00	31.25	31.00	31.25	51300
1996-11-12	31.00	31.13	30.88	31.00	123600
1996-11-13	31.00	31.13	30.88	30.88	51100
1996-11-14	31.00	31.00	30.88	30.88	78800
1996-11-15	30.63	31.00	30.63	31.00	228600
1996-11-18	31.00	31.13	30.88	31.00	323700
1996-11-19	31.00	31.13	30.75	31.00	72900
1996-11-20	31.00	31.13	30.75	30.88	142900
1996-11-21	30.75	30.88	30.50	30.88	127300
1996-11-22	30.75	31.00	30.75	31.00	650500
1996-11-25	31.00	31.50	31.00	31.38	419300
1996-11-26	31.63	31.88	31.25	31.25	264900
1996-11-27	31.38	31.38	31.25	31.38	185100
1996-11-29	31.25	31.63	31.25	31.63	55700
1996-12-02	30.88	30.88	30.50	30.63	669200
1996-12-03	30.63	30.63	30.38	30.38	564500
1996-12-04	30.50	30.50	30.25	30.25	261800
1996-12-05	30.25	30.38	30.00	30.00	235900
1996-12-06	29.75	30.00	29.50	30.00	189700
1996-12-09	29.88	30.25	29.88	30.25	84400
1996-12-10	30.25	30.63	30.25	30.63	82200
1996-12-11	30.63	30.63	30.38	30.63	126600
1996-12-12	30.75	31.50	30.63	30.75	315800
1996-12-13	30.50	31.00	30.50	30.88	150000
1996-12-16	30.88	31.38	30.88	31.13	309300
1996-12-17	31.13	31.38	31.13	31.25	147100
1996-12-18	31.00	31.38	30.63	31.38	456200
1996-12-19	31.13	31.13	30.75	30.75	592200
1996-12-20	30.75	30.88	30.63	30.75	397000
1996-12-23	30.88	31.00	30.75	31.00	221100
1996-12-24	30.88	31.13	30.75	31.13	57300
1996-12-26	31.00	31.63	30.88	31.63	193700
1996-12-27	31.75	31.75	31.38	31.50	124700
1996-12-30	31.50	31.50	31.25	31.25	184400
1996-12-31	31.38	31.38	30.88	30.88	80800
1997-01-02	30.88	31.00	30.63	31.00	314800
1997-01-03	31.00	31.13	30.75	30.88	63000
1997-01-06	30.88	30.88	30.50	30.50	241900
1997-01-07	30.50	31.25	30.38	31.00	394300
1997-01-08	31.13	31.50	31.13	31.50	285500
1997-01-09	31.50	31.50	31.00	31.25	83500
1997-01-10	31.13	31.38	30.88	31.38	78300
1997-01-13	31.38	31.38	31.00	31.00	50600
1997-01-14	31.00	31.38	30.88	31.38	75900
1997-01-15	31.25	31.38	31.25	31.25	62200
1997-01-16	31.38	31.38	31.13	31.13	160800
1997-01-17	31.25	31.25	31.00	31.13	138000
1997-01-20	31.13	31.25	31.13	31.13	63700
1997-01-21	31.13	31.13	30.75	30.88	284800
1997-01-22	30.88	31.13	30.75	31.13	154300
1997-01-23	31.00	31.25	31.00	31.00	154400
1997-01-24	31.13	31.13	30.75	30.75	115000
1997-01-27	30.75	30.88	30.50	30.63	174700
1997-01-28	30.75	31.00	30.75	30.75	162400
1997-01-29	30.63	30.75	30.63	30.63	72600
1997-01-30	30.63	30.75	30.63	30.63	29400
1997-01-31	30.75	30.75	30.63	30.63	54000
1997-02-03	30.63	30.88	30.63	30.88	88100
1997-02-04	30.88	31.00	30.88	30.88	159100
1997-02-05	30.88	31.00	30.63	30.63	43200
1997-02-06	30.75	30.88	30.63	30.75	87700
1997-02-07	30.75	30.88	30.50	30.50	87500
1997-02-10	30.63	30.63	30.38	30.63	163500
1997-02-11	30.75	30.88	30.63	30.75	35700
1997-02-12	30.75	30.88	30.50	30.50	146200
1997-02-13	30.50	30.75	30.50	30.63	89000
1997-02-14	30.88	31.13	30.88	31.00	89300
1997-02-18	31.13	31.25	31.00	31.00	164500
1997-02-19	31.13	31.13	30.75	30.88	79700
1997-02-20	30.88	30.88	30.75	30.75	146900
1997-02-21	30.63	30.88	30.63	30.75	73400
1997-02-24	30.75	31.25	30.63	31.25	139200
1997-02-25	31.25	31.25	31.00	31.25	72100
1997-02-26	31.13	31.38	31.13	31.25	103600
1997-02-27	31.13	31.25	31.13	31.13	2309200
1997-02-28	30.50	30.75	30.25	30.25	501200
1997-03-03	30.13	30.50	30.00	30.50	91200
1997-03-04	30.38	30.50	30.13	30.13	50900
1997-03-05	30.13	30.63	30.13	30.63	148400
1997-03-06	30.50	30.63	30.25	30.38	100000
1997-03-07	30.38	30.50	30.25	30.38	42300
1997-03-10	30.13	30.38	30.13	30.25	95500
1997-03-11	30.25	30.38	30.13	30.38	76700
1997-03-12	30.38	30.38	30.13	30.13	40300
1997-03-13	30.13	30.25	30.00	30.13	76800
1997-03-14	30.00	30.25	30.00	30.13	74600
1997-03-17	31.00	31.38	30.75	31.00	240600
1997-03-18	31.00	31.13	30.75	30.75	188800
1997-03-19	30.75	30.75	30.38	30.63	298800
1997-03-20	30.50	30.63	30.50	30.63	163900
1997-03-21	30.63	30.75	30.50	30.63	166700
1997-03-24	30.63	30.63	30.38	30.50	118600
1997-03-25	30.63	31.38	30.50	31.13	296100
1997-03-26	31.25	31.25	31.13	31.13	131500
1997-03-27	31.13	31.25	30.63	30.63	52500
1997-03-31	30.75	30.75	30.00	30.00	121600
1997-04-01	30.25	30.63	30.00	30.63	96700
1997-04-02	30.63	30.63	30.38	30.38	73500
1997-04-03	30.38	30.50	30.25	30.25	118700
1997-04-04	30.38	30.38	30.13	30.25	158000
1997-04-07	30.25	30.25	30.00	30.00	59700
1997-04-08	30.00	30.13	29.88	29.88	67800
1997-04-09	29.88	30.13	29.88	30.00	275800
1997-04-10	29.88	30.38	29.88	30.25	178200
1997-04-11	30.25	30.25	30.00	30.13	42900
1997-04-14	30.13	30.13	29.75	29.88	58500
1997-04-15	30.00	30.00	29.75	30.00	41800
1997-04-16	29.88	30.00	29.75	29.75	125200
1997-04-17	29.88	30.13	29.75	30.13	86200
1997-04-18	30.13	30.50	30.13	30.50	31500
1997-04-21	30.38	30.63	30.25	30.38	38100
1997-04-22	30.25	30.38	30.13	30.38	24700
1997-04-23	30.50	30.50	30.13	30.13	42400
1997-04-24	30.00	30.13	29.88	30.00	59200
1997-04-25	29.88	30.00	29.88	29.88	35300
1997-04-28	29.88	30.00	29.88	29.88	42700
1997-04-29	30.00	30.13	29.88	30.00	51000
1997-04-30	30.00	30.13	29.88	30.13	83900
1997-05-01	30.00	30.13	29.88	30.13	102200
1997-05-02	30.00	30.50	30.00	30.50	143100
1997-05-05	30.50	30.88	30.50	30.88	54000
1997-05-06	30.75	31.13	30.75	31.13	70600
1997-05-07	31.00	31.13	30.88	30.88	107600
1997-05-08	30.88	31.13	30.88	31.00	27200
1997-05-09	31.00	31.25	31.00	31.00	42500
1997-05-12	31.13	31.38	31.13	31.38	78100
1997-05-13	31.25	31.38	31.13	31.13	163900
1997-05-14	31.25	31.25	31.13	31.13	36400
1997-05-15	31.25	31.50	31.13	31.50	73300
1997-05-16	31.63	31.88	31.50	31.88	194700
1997-05-19	31.88	32.38	31.75	32.13	213700
1997-05-20	32.13	32.13	31.88	32.00	91700
1997-05-21	32.00	32.13	31.88	31.88	36400
1997-05-22	31.88	32.00	31.63	31.63	44400
1997-05-23	31.63	31.75	31.63	31.63	37500
1997-05-27	31.63	31.75	31.50	31.63	33300
1997-05-28	31.63	32.00	31.63	31.88	56200
1997-05-29	32.00	32.13	31.88	32.00	61000
1997-05-30	31.88	32.63	31.75	32.63	158500
1997-06-02	32.50	32.75	32.25	32.38	397100
1997-06-03	32.38	32.38	32.13	32.38	61200
1997-06-04	31.75	31.88	31.63	31.88	279400
1997-06-05	31.88	32.13	31.88	32.00	326900
1997-06-06	32.00	32.00	31.75	32.00	70100
1997-06-09	32.00	32.00	31.75	31.75	57900
1997-06-10	31.75	31.75	31.50	31.50	77000
1997-06-11	31.50	31.88	31.50	31.75	70600
1997-06-12	31.75	32.13	31.75	32.13	117000
1997-06-13	32.25	32.63	32.25	32.63	153700
1997-06-16	32.38	32.38	32.13	32.38	102000
1997-06-17	32.25	32.25	32.13	32.13	93700
1997-06-18	32.13	32.50	32.13	32.50	50000
1997-06-19	32.63	32.63	32.25	32.50	57200
1997-06-20	32.50	32.63	32.25	32.50	63200
1997-06-23	32.75	32.75	32.38	32.75	117600
1997-06-24	32.63	32.75	32.38	32.44	105500
1997-06-25	32.25	32.38	32.13	32.13	59800
1997-06-26	32.38	32.50	32.13	32.13	65100
1997-06-27	32.13	32.25	32.00	32.25	55300
1997-06-30	32.38	32.50	32.25	32.44	61000
1997-07-01	32.38	32.94	32.25	32.75	89300
1997-07-02	32.94	33.00	32.44	32.56	57600
1997-07-03	33.00	33.88	33.00	33.56	138900
1997-07-07	33.56	33.63	33.44	33.50	90900
1997-07-08	33.38	33.75	33.25	33.44	70300
1997-07-09	33.50	33.50	33.38	33.50	112600
1997-07-10	33.38	33.75	33.38	33.75	129500
1997-07-11	33.88	34.25	33.75	34.19	207800
1997-07-14	34.06	34.13	33.69	33.88	85100
1997-07-15	33.88	34.00	33.69	34.00	63000
1997-07-16	34.00	34.00	33.63	33.75	90900
1997-07-17	33.75	33.88	33.50	33.50	53500
1997-07-18	33.50	33.63	33.13	33.63	67900
1997-07-21	33.63	33.63	33.38	33.38	43600
1997-07-22	33.25	33.63	33.25	33.56	126200
1997-07-23	33.56	33.56	33.31	33.44	60300
1997-07-24	33.38	33.44	33.00	33.06	98800
1997-07-25	33.06	34.00	33.06	34.00	269800
1997-07-28	33.88	34.00	33.75	33.75	92200
1997-07-29	33.75	34.25	33.75	34.13	634200
1997-07-30	34.13	34.69	34.13	34.56	216400
1997-07-31	34.63	34.75	34.56	34.63	241900
1997-08-01	34.56	34.69	34.56	34.69	117600
1997-08-04	34.69	34.75	34.56	34.75	73700
1997-08-05	34.75	34.81	34.63	34.81	96900
1997-08-06	34.81	34.88	34.38	34.44	662600
1997-08-07	34.44	34.75	34.38	34.44	83600
1997-08-08	34.25	34.38	34.19	34.31	113700
1997-08-11	34.31	34.50	34.31	34.44	40400
1997-08-12	34.38	34.63	34.31	34.50	144000
1997-08-13	34.44	34.63	34.44	34.50	138400
1997-08-14	34.50	34.56	34.50	34.56	84100
1997-08-15	34.50	34.50	34.38	34.44	179200
1997-08-18	34.38	34.50	34.31	34.38	69100
1997-08-19	34.38	34.50	34.25	34.38	138200
1997-08-20	34.31	34.50	34.25	34.44	136500
1997-08-21	34.31	34.44	33.25	33.44	175900
1997-08-22	33.31	33.50	33.06	33.19	114600
1997-08-25	33.38	33.50	33.31	33.31	153400
1997-08-26	33.31	33.75	33.31	33.75	63100
1997-08-27	33.63	33.75	33.31	33.63	95200
1997-08-28	33.56	33.56	33.38	33.38	93400
1997-08-29	33.38	33.56	33.38	33.50	798500
1997-09-02	32.94	33.50	32.88	33.50	69600
1997-09-03	33.44	33.50	33.31	33.31	140700
1997-09-04	33.38	33.38	33.06	33.19	81400
1997-09-05	33.13	33.31	33.00	33.25	104100
1997-09-08	33.25	33.50	33.25	33.44	76200
1997-09-09	33.44	33.75	33.38	33.69	128300
1997-09-10	33.63	33.75	33.63	33.69	144200
1997-09-11	33.75	33.81	33.56	33.75	122000
1997-09-12	33.81	34.25	33.69	34.19	121800
1997-09-15	34.13	34.38	34.13	34.31	48400
1997-09-16	34.50	34.88	34.44	34.75	189300
1997-09-17	34.88	35.00	34.63	34.81	237000
1997-09-18	34.75	34.88	34.75	34.75	81300
1997-09-19	34.81	34.88	34.63	34.69	73300
1997-09-22	34.63	35.00	34.56	34.94	96500
1997-09-23	35.00	35.00	34.69	34.75	184200
1997-09-24	34.63	34.81	34.50	34.69	294800
1997-09-25	34.63	34.75	34.50	34.50	109600
1997-09-26	34.56	34.63	34.56	34.63	117900
1997-09-29	34.56	34.69	34.56	34.56	51800
1997-09-30	34.63	34.69	34.31	34.38	139100
1997-10-01	34.44	34.63	34.38	34.63	101600
1997-10-02	34.63	35.25	34.63	35.00	262400
1997-10-03	35.19	35.25	34.94	35.00	158700
1997-10-06	34.94	35.00	34.63	34.63	79800
1997-10-07	34.69	34.69	34.38	34.38	69800
1997-10-08	34.38	34.50	33.63	33.75	192000
1997-10-09	33.63	34.00	33.63	33.94	324800
1997-10-10	33.69	34.06	33.63	34.00	61300
1997-10-13	34.00	34.25	34.00	34.19	116200
1997-10-14	34.19	34.44	34.19	34.44	164800
1997-10-15	34.31	34.75	34.31	34.75	212700
1997-10-16	34.69	34.88	34.69	34.69	115200
1997-10-17	34.69	34.75	34.38	34.44	71100
1997-10-20	34.50	35.00	34.50	34.88	116600
1997-10-21	35.00	35.50	34.94	35.31	120700
1997-10-22	35.38	35.38	34.94	35.19	173700
1997-10-23	35.19	35.25	35.06	35.13	170800
1997-10-24	35.19	35.56	35.13	35.50	599200
1997-10-27	35.44	35.75	35.44	35.63	294900
1997-10-28	35.50	35.81	35.00	35.75	328600
1997-10-29	35.81	36.31	35.69	36.31	688200
1997-10-30	36.19	36.44	36.06	36.38	251000
1997-10-31	36.44	37.31	36.38	37.25	218400
1997-11-03	37.44	37.69	37.06	37.13	222600
1997-11-04	37.13	37.25	36.88	36.94	495600
1997-11-05	36.94	36.94	36.56	36.63	115100
1997-11-06	36.63	36.75	36.31	36.44	103200
1997-11-07	36.38	36.38	36.00	36.13	155900
1997-11-10	36.00	36.50	36.00	36.38	93100
1997-11-11	36.50	37.69	36.50	37.69	779900
1997-11-12	37.38	37.88	37.00	37.44	250000
1997-11-13	37.63	37.63	37.13	37.44	70700
1997-11-14	37.38	37.56	37.31	37.50	53200
1997-11-17	37.31	37.88	37.19	37.88	109300
1997-11-18	37.50	37.69	37.25	37.44	140400
1997-11-19	37.25	37.50	37.13	37.19	261800
1997-11-20	37.19	38.13	37.19	38.00	321900
1997-11-21	37.88	38.19	37.88	38.19	153900
1997-11-24	38.00	38.69	38.00	38.69	148800
1997-11-25	38.56	39.25	38.56	39.00	253900
1997-11-26	39.00	39.13	38.94	39.00	249300
1997-11-28	39.13	39.38	39.06	39.06	32100
1997-12-01	39.13	39.56	38.88	39.13	292700
1997-12-02	39.13	39.13	38.75	38.81	131400
1997-12-03	38.69	38.81	38.31	38.69	111500
1997-12-04	38.81	38.88	38.69	38.81	105000
1997-12-05	38.19	38.56	38.13	38.50	162600
1997-12-08	38.75	38.75	38.50	38.50	52500
1997-12-09	38.56	38.75	38.56	38.75	142400
1997-12-10	39.06	39.13	38.88	39.06	122400
1997-12-11	38.94	39.00	38.69	38.88	84400
1997-12-12	39.00	39.44	38.75	39.44	82900
1997-12-15	39.69	40.25	39.69	40.13	120200
1997-12-16	40.31	41.06	40.25	40.44	139100
1997-12-17	40.44	40.88	40.44	40.69	99500
1997-12-18	40.81	40.81	40.41	40.75	79600
1997-12-19	40.88	41.25	40.75	41.25	99800
1997-12-22	42.63	43.44	42.44	42.88	531500
1997-12-23	42.88	42.94	42.38	42.94	208300
1997-12-24	42.88	43.00	42.81	43.00	75900
1997-12-26	43.00	43.00	42.81	42.81	42200
1997-12-29	43.00	43.00	42.69	43.00	157000
1997-12-30	43.00	43.13	42.94	43.00	200300
1997-12-31	43.06	43.13	43.00	43.00	102800
1998-01-02	42.75	42.75	42.19	42.56	105400
1998-01-05	42.63	42.81	41.94	42.00	121400
1998-01-06	42.00	42.00	41.13	41.38	153200
1998-01-07	41.13	41.25	40.63	41.19	121900
1998-01-08	41.00	41.38	40.63	41.31	87100
1998-01-09	41.25	41.44	40.56	40.75	70800
1998-01-12	40.38	41.00	40.25	41.00	63700
1998-01-13	41.38	41.50	40.81	41.31	59400
1998-01-14	41.06	41.38	41.00	41.19	71200
1998-01-15	41.00	41.00	40.56	40.63	67000
1998-01-16	40.38	41.13	40.31	40.75	87900
1998-01-20	40.75	40.88	40.25	40.56	62900
1998-01-21	40.31	40.44	40.00	40.44	90600
1998-01-22	40.69	41.00	40.50	40.69	40700
1998-01-23	40.88	40.88	40.44	40.50	36800
1998-01-26	40.75	40.94	40.56	40.75	58900
1998-01-27	40.75	41.00	40.56	40.56	102900
1998-01-28	40.44	40.63	40.25	40.25	43400
1998-01-29	40.38	41.00	40.38	40.56	391200
1998-01-30	40.56	40.81	40.56	40.75	130900
1998-02-02	40.88	41.44	40.88	41.13	102000
1998-02-03	41.19	41.25	40.94	41.13	84600
1998-02-04	41.06	41.25	41.00	41.13	34600
1998-02-05	41.13	41.44	41.06	41.44	66100
1998-02-06	41.44	42.19	41.38	42.00	313300
1998-02-09	42.06	42.13	41.88	42.00	67600
1998-02-10	41.81	42.25	41.25	41.81	109200
1998-02-11	41.56	41.75	41.31	41.44	104700
1998-02-12	41.38	41.56	41.00	41.13	132600
1998-02-13	41.13	41.19	40.88	41.00	88200
1998-02-17	41.00	41.13	40.94	41.00	313000
1998-02-18	41.00	41.06	40.88	40.94	476300
1998-02-19	41.06	41.06	40.69	41.00	642100
1998-02-20	41.06	41.25	40.75	41.00	592100
1998-02-23	41.13	41.38	41.13	41.19	54500
1998-02-24	41.13	41.13	40.75	40.88	469900
1998-02-25	40.81	41.06	40.81	40.94	180300
1998-02-26	40.75	41.06	40.63	40.94	78300
1998-02-27	40.94	41.00	40.88	41.00	60800
1998-03-02	41.06	41.25	40.94	41.25	159800
1998-03-03	41.19	41.44	41.13	41.38	24100
1998-03-04	41.38	41.50	41.25	41.44	1751800
1998-03-05	41.13	41.19	40.75	41.00	965600
1998-03-06	40.88	41.25	40.88	41.13	120500
1998-03-09	41.25	41.63	41.19	41.63	181900
1998-03-10	41.56	42.00	41.56	41.88	80800
1998-03-11	41.88	42.13	41.88	42.06	159400
1998-03-12	42.00	42.31	42.00	42.31	365900
1998-03-13	42.25	42.38	42.25	42.31	57000
1998-03-16	42.44	43.06	42.31	43.06	110900
1998-03-17	43.25	43.25	42.81	43.06	73300
1998-03-18	43.00	43.13	42.75	43.13	109300
1998-03-19	43.13	44.19	43.13	43.25	992100
1998-03-20	43.38	43.94	43.25	43.88	372700
1998-03-23	43.88	43.88	43.38	43.56	58700
1998-03-24	43.31	43.69	43.25	43.50	125700
1998-03-25	43.69	43.69	43.00	43.06	73100
1998-03-26	43.00	43.00	42.50	42.50	199100
1998-03-27	42.81	42.81	42.25	42.25	156300
1998-03-30	42.25	42.31	42.13	42.19	74600
1998-03-31	42.00	42.88	41.75	42.75	382700
1998-04-01	42.69	42.69	42.38	42.38	164100
1998-04-02	42.50	42.69	42.38	42.69	100600
1998-04-03	42.63	42.63	41.81	41.81	104800
1998-04-06	41.88	41.88	41.50	41.63	165000
1998-04-07	41.63	41.81	41.38	41.63	132800
1998-04-08	41.56	41.63	41.00	41.31	158200
1998-04-09	41.31	41.44	41.13	41.25	175800
1998-04-13	41.06	41.25	40.44	40.88	130500
1998-04-14	40.94	41.13	40.69	41.13	104300
1998-04-15	41.13	41.13	40.50	40.56	60600
1998-04-16	40.44	40.50	39.56	39.88	158500
1998-04-17	40.13	40.38	40.00	40.19	87800
1998-04-20	40.06	40.13	39.25	39.38	170700
1998-04-21	39.38	39.88	39.38	39.38	175800
1998-04-22	39.44	39.44	39.19	39.19	112900
1998-04-23	39.00	39.13	38.38	38.50	114800
1998-04-24	38.50	38.81	38.19	38.25	103500
1998-04-27	38.19	38.19	37.38	37.88	128900
1998-04-28	37.81	38.19	37.75	38.06	144700
1998-04-29	38.31	38.31	38.06	38.31	73200
1998-04-30	38.19	39.13	38.19	39.06	152900
1998-05-01	38.88	39.00	38.19	38.44	314200
1998-05-04	38.63	38.88	38.38	38.56	132400
1998-05-05	38.56	38.75	38.50	38.63	444900
1998-05-06	38.50	38.75	38.50	38.56	157600
1998-05-07	38.69	38.69	38.50	38.56	81100
1998-05-08	38.63	39.50	38.50	39.44	542800
1998-05-11	39.44	39.69	39.38	39.50	129900
1998-05-12	39.63	39.63	39.19	39.44	349500
1998-05-13	39.44	39.56	38.94	39.13	783200
1998-05-14	39.13	39.13	38.50	38.50	50000
1998-05-15	38.31	38.31	37.88	37.94	161800
1998-05-18	37.81	37.81	37.44	37.69	216700
1998-05-19	37.75	37.75	37.56	37.69	150400
1998-05-20	37.75	38.13	37.63	37.94	63000
1998-05-21	38.06	38.06	37.63	37.81	116200
1998-05-22	37.88	37.88	37.44	37.44	85000
1998-05-26	37.63	37.63	36.88	37.38	134000
1998-05-27	37.25	37.44	36.88	37.31	105600
1998-05-28	37.31	37.81	37.25	37.75	91800
1998-05-29	37.56	38.38	37.44	38.38	39600
1998-06-01	38.38	39.44	38.31	38.94	71900
1998-06-02	39.19	39.44	38.94	39.00	50900
1998-06-03	39.00	39.31	39.00	39.25	70800
1998-06-04	39.06	39.06	38.75	38.88	217800
1998-06-05	38.88	38.94	38.44	38.94	308600
1998-06-08	38.75	39.00	38.63	38.69	163700
1998-06-09	38.63	39.13	38.56	38.94	60500
1998-06-10	39.00	39.44	39.00	39.19	103300
1998-06-11	39.19	39.31	39.19	39.25	72000
1998-06-12	39.13	39.44	39.00	39.13	46100
1998-06-15	39.13	39.44	38.44	38.56	90900
1998-06-16	38.56	38.94	38.38	38.81	89100
1998-06-17	38.88	39.13	38.69	39.00	99600
1998-06-18	39.25	39.25	38.88	39.00	29500
1998-06-19	38.75	39.00	38.44	38.88	220400
1998-06-22	38.88	39.25	38.88	39.13	122400
1998-06-23	38.88	39.00	38.75	38.88	59900
1998-06-24	38.88	38.88	38.38	38.50	61800
1998-06-25	38.75	38.75	38.25	38.25	50600
1998-06-26	38.31	38.44	38.13	38.19	41500
1998-06-29	38.06	39.19	38.06	39.19	73800
1998-06-30	39.19	39.31	38.75	38.81	129000
1998-07-01	38.94	39.94	38.94	39.88	160000
1998-07-02	39.94	39.94	39.69	39.81	255700
1998-07-06	39.56	39.56	39.00	39.44	149600
1998-07-07	39.44	39.81	39.38	39.50	53400
1998-07-08	39.50	39.63	39.38	39.63	249800
1998-07-09	40.00	40.06	39.56	39.63	248300
1998-07-10	39.88	39.88	39.50	39.63	76900
1998-07-13	39.56	39.56	39.44	39.44	62000
1998-07-14	39.69	39.75	39.50	39.56	48400
1998-07-15	39.63	39.63	39.38	39.56	51900
1998-07-16	39.50	39.88	39.50	39.88	89200
1998-07-17	39.88	40.06	39.88	40.00	77600
1998-07-20	40.00	40.13	39.94	40.13	111300
1998-07-21	40.19	40.44	40.00	40.06	262200
1998-07-22	40.06	40.13	40.00	40.06	148800
1998-07-23	40.13	40.25	40.00	40.06	119900
1998-07-24	40.06	40.13	39.81	39.81	174000
1998-07-27	39.75	40.00	39.75	39.75	80300
1998-07-28	39.63	39.63	39.25	39.44	144900
1998-07-29	39.56	39.81	39.50	39.50	34500
1998-07-30	39.56	39.94	39.56	39.56	90300
1998-07-31	39.75	39.75	39.00	39.00	101000
1998-08-03	39.13	39.44	38.44	39.44	215900
1998-08-04	39.56	39.75	38.31	38.38	156400
1998-08-05	38.13	38.69	37.69	38.69	108100
1998-08-06	38.44	38.69	38.31	38.63	48800
1998-08-07	38.75	39.13	38.56	39.00	69200
1998-08-10	38.88	38.94	38.63	38.88	83400
1998-08-11	38.56	38.81	38.25	38.69	83200
1998-08-12	38.63	39.88	38.63	39.75	138300
1998-08-13	39.63	39.63	39.06	39.50	87100
1998-08-14	39.50	39.81	39.44	39.69	170900
1998-08-17	39.50	40.19	39.50	40.19	121100
1998-08-18	40.06	40.44	40.00	40.31	126200
1998-08-19	40.25	40.25	39.81	40.00	168600
1998-08-20	40.06	40.13	39.81	40.13	49100
1998-08-21	40.13	41.13	39.81	40.88	101100
1998-08-24	40.63	41.25	40.63	41.19	98400
1998-08-25	40.94	41.50	40.63	40.81	114600
1998-08-26	41.63	41.63	40.81	40.88	173600
1998-08-27	40.94	41.00	40.00	40.19	63100
1998-08-28	40.13	40.56	40.00	40.19	45900
1998-08-31	40.44	40.69	40.31	40.31	177900
1998-09-01	40.31	40.31	39.25	40.13	202200
1998-09-02	40.25	40.25	39.19	39.19	133500
1998-09-03	39.25	39.63	39.13	39.44	106200
1998-09-04	39.06	39.31	38.50	38.63	455300
1998-09-08	38.75	39.31	38.50	39.19	103200
1998-09-09	39.25	39.25	38.44	38.75	201700
1998-09-10	38.69	39.00	38.44	38.94	229200
1998-09-11	38.75	39.00	38.44	38.94	172200
1998-09-14	38.81	39.19	38.81	38.88	99400
1998-09-15	38.75	40.75	38.75	40.75	373500
1998-09-16	40.63	40.81	40.31	40.69	50200
1998-09-17	40.69	40.69	39.75	40.31	64000
1998-09-18	40.56	40.88	40.38	40.75	67600
1998-09-21	40.81	40.81	40.06	40.63	64500
1998-09-22	40.50	40.63	40.25	40.25	84100
1998-09-23	40.44	40.56	40.25	40.56	130400
1998-09-24	40.56	40.63	40.06	40.19	70300
1998-09-25	40.06	40.50	40.06	40.38	68700
1998-09-28	40.63	41.25	40.38	40.94	193100
1998-09-29	41.00	41.44	40.75	41.31	50700
1998-09-30	41.50	41.63	41.38	41.38	98300
1998-10-01	41.63	42.00	41.38	41.63	90500
1998-10-02	41.88	42.56	41.75	42.50	97500
1998-10-05	42.50	42.63	41.63	42.56	73000
1998-10-06	42.44	42.56	41.56	42.44	299900
1998-10-07	42.31	43.25	42.19	42.44	80800
1998-10-08	42.00	42.31	41.69	42.06	242900
1998-10-09	42.06	42.25	41.13	41.13	112300
1998-10-12	41.00	41.06	40.00	40.19	122400
1998-10-13	40.00	40.38	39.63	40.00	54800
1998-10-14	40.19	41.50	40.19	41.44	49400
1998-10-15	41.69	42.50	41.63	42.44	259400
1998-10-16	42.25	42.44	40.88	41.00	116200
1998-10-19	40.81	41.25	40.44	40.88	198800
1998-10-20	39.88	39.88	36.75	37.75	1077500
1998-10-21	37.75	37.75	34.38	34.75	658700
1998-10-22	34.75	36.25	34.50	36.25	452000
1998-10-23	36.13	36.31	36.00	36.06	160800
1998-10-26	36.13	36.13	35.25	36.00	215200
1998-10-27	36.13	36.13	35.50	35.56	272300
1998-10-28	35.25	35.75	35.25	35.56	79100
1998-10-29	35.38	35.56	35.13	35.31	79200
1998-10-30	35.31	35.31	34.63	35.00	109500
1998-11-02	34.75	35.19	34.69	35.13	362300
1998-11-03	35.19	35.19	34.75	35.00	149700
1998-11-04	35.25	35.31	34.69	34.81	164100
1998-11-05	34.75	35.13	34.75	35.00	99000
1998-11-06	35.13	35.25	35.00	35.06	104100
1998-11-09	35.13	35.19	34.75	34.75	234200
1998-11-10	34.56	36.00	34.56	35.94	364100
1998-11-11	36.13	36.88	35.19	35.44	121000
1998-11-12	35.31	35.88	35.25	35.25	79500
1998-11-13	35.31	35.81	35.31	35.38	50300
1998-11-16	35.25	35.56	35.19	35.38	36200
1998-11-17	35.38	35.81	35.19	35.19	97100
1998-11-18	35.19	35.56	35.06	35.25	66400
1998-11-19	35.25	35.38	35.00	35.31	73600
1998-11-20	35.25	35.38	35.00	35.06	135500
1998-11-23	35.31	35.63	35.06	35.31	125800
1998-11-24	35.38	35.63	35.38	35.44	128200
1998-11-25	35.63	35.88	35.38	35.56	191600
1998-11-27	35.56	35.69	35.56	35.63	14700
1998-11-30	35.56	35.56	34.94	34.94	98900
1998-12-01	34.88	35.25	34.69	35.13	181900
1998-12-02	35.19	35.75	35.13	35.63	102800
1998-12-03	35.69	35.69	35.06	35.19	188800
1998-12-04	35.19	35.50	35.19	35.44	85200
1998-12-07	34.94	35.38	34.81	35.38	813900
1998-12-08	35.38	35.50	35.19	35.38	66400
1998-12-09	35.50	36.19	35.44	35.63	215200
1998-12-10	35.81	35.81	35.06	35.13	54700
1998-12-11	34.94	35.00	34.69	34.88	146400
1998-12-14	34.94	34.94	34.13	34.50	108300
1998-12-15	34.50	34.63	34.00	34.00	223800
1998-12-16	34.19	34.38	34.19	34.31	75000
1998-12-17	34.31	34.75	34.31	34.63	243500
1998-12-18	34.75	34.75	34.44	34.50	145500
1998-12-21	34.44	34.56	34.19	34.19	90500
1998-12-22	34.06	34.31	33.88	33.94	138600
1998-12-23	33.94	34.00	33.50	33.75	61200
1998-12-24	33.75	33.81	33.38	33.63	32800
1998-12-28	33.88	33.88	33.19	33.25	84400
1998-12-29	33.25	33.44	33.19	33.38	104800
1998-12-30	33.25	33.25	32.56	33.00	156500
1998-12-31	33.19	33.25	32.94	33.25	126000
1999-01-04	33.13	33.75	33.00	33.19	146500
1999-01-05	33.44	33.50	33.25	33.50	119800
1999-01-06	33.75	33.88	33.25	33.31	153600
1999-01-07	33.50	33.50	33.25	33.38	105600
1999-01-08	33.38	33.50	33.38	33.50	171500
1999-01-11	33.50	33.50	33.31	33.44	275200
1999-01-12	33.50	33.50	33.19	33.31	195000
1999-01-13	32.94	33.31	32.94	33.31	149100
1999-01-14	33.19	33.31	32.50	32.56	95900
1999-01-15	32.56	32.88	32.50	32.88	148900
1999-01-19	33.00	33.00	32.06	32.19	89400
1999-01-20	32.13	32.88	32.13	32.25	144400
1999-01-21	32.19	32.56	32.13	32.38	156900
1999-01-22	32.25	32.50	32.25	32.38	64900
1999-01-25	32.50	32.63	32.13	32.25	167700
1999-01-26	32.44	32.56	32.13	32.31	172500
1999-01-27	32.38	32.38	32.13	32.13	192600
1999-01-28	32.13	32.50	32.00	32.00	227300
1999-01-29	32.00	32.00	31.44	31.44	122300
1999-02-01	31.25	31.38	30.00	30.00	155600
1999-02-02	29.50	30.81	29.25	30.69	420100
1999-02-03	30.69	30.69	30.13	30.44	199300
1999-02-04	30.50	30.50	29.75	29.75	151800
1999-02-05	29.56	30.19	29.56	30.06	97800
1999-02-08	30.06	30.06	29.69	29.81	191700
1999-02-09	29.81	30.00	28.88	28.94	253400
1999-02-10	29.13	29.75	28.94	29.13	250500
1999-02-11	29.25	29.50	28.81	29.25	276200
1999-02-12	29.00	29.38	28.50	28.75	416800
1999-02-16	28.56	28.75	28.00	28.38	145500
1999-02-17	28.50	28.50	28.25	28.38	247400
1999-02-18	28.50	29.31	28.44	28.94	265900
1999-02-19	29.00	29.63	28.88	29.38	132000
1999-02-22	29.19	29.81	29.19	29.31	156900
1999-02-23	29.38	29.50	28.94	28.94	129000
1999-02-24	29.25	29.75	28.88	29.13	238900
1999-02-25	28.94	29.19	28.50	28.88	125000
1999-02-26	28.88	28.94	28.19	28.19	86600
1999-03-01	28.38	28.38	27.50	28.00	231300
1999-03-02	28.13	28.25	27.88	28.25	162400
1999-03-03	28.31	28.75	28.00	28.00	172800
1999-03-04	28.13	28.75	28.00	28.44	1879300
1999-03-05	27.75	28.19	27.75	28.00	498600
1999-03-08	28.00	28.00	27.63	28.00	147400
1999-03-09	28.00	28.00	27.56	27.75	126800
1999-03-10	27.94	28.06	27.75	27.94	197000
1999-03-11	28.00	28.06	27.81	27.94	111000
1999-03-12	28.00	28.50	27.94	28.50	92900
1999-03-15	28.50	28.63	28.00	28.25	147900
1999-03-16	28.25	28.38	28.00	28.19	89800
1999-03-17	28.25	28.38	28.00	28.19	810100
1999-03-18	28.13	28.38	27.97	28.19	485000
1999-03-19	28.25	28.56	28.19	28.50	351000
1999-03-22	28.63	28.94	28.50	28.63	113600
1999-03-23	28.56	28.69	28.56	28.63	113400
1999-03-24	28.69	29.31	28.69	29.00	115100
1999-03-25	29.13	29.50	28.69	28.75	117600
1999-03-26	28.94	29.00	28.44	28.63	166900
1999-03-29	28.69	28.81	28.31	28.38	115200
1999-03-30	28.44	28.50	27.50	27.50	772300
1999-03-31	27.69	27.75	26.69	26.69	297000
1999-04-01	26.44	26.44	25.13	25.50	1357200
1999-04-05	25.50	25.50	23.75	24.69	789900
1999-04-06	24.94	25.50	24.75	25.50	234100
1999-04-07	25.50	25.88	25.31	25.81	234700
1999-04-08	25.94	26.06	25.44	26.06	296000
1999-04-09	25.94	26.25	25.69	25.88	233400
1999-04-12	25.63	25.75	25.44	25.69	232800
1999-04-13	25.75	25.81	25.50	25.75	334200
1999-04-14	25.63	25.88	25.25	25.63	193700
1999-04-15	25.69	25.75	25.31	25.38	152300
1999-04-16	25.63	25.69	24.88	25.30	433100
1999-04-19	25.50	25.81	25.25	25.75	332400
1999-04-20	25.75	27.13	25.75	26.75	173500
1999-04-21	26.94	27.44	26.63	26.69	106200
1999-04-22	26.63	27.00	26.38	26.50	98000
1999-04-23	26.63	27.00	26.19	26.94	185100
1999-04-26	27.00	27.06	26.75	26.81	104300
1999-04-27	26.63	27.13	26.50	27.00	260200
1999-04-28	26.94	27.19	26.75	27.13	143300
1999-04-29	27.13	27.50	26.88	27.31	123400
1999-04-30	27.44	27.44	27.00	27.19	63100
1999-05-03	27.25	27.88	27.13	27.69	103300
1999-05-04	27.75	28.00	27.56	27.81	96200
1999-05-05	27.94	28.00	27.75	27.88	126000
1999-05-06	28.13	28.13	27.63	27.75	181000
1999-05-07	27.88	28.44	27.88	28.38	234700
1999-05-10	28.56	29.13	28.50	28.69	196400
1999-05-11	28.81	28.88	28.63	28.81	230100
1999-05-12	28.81	28.88	28.63	28.81	100400
1999-05-13	28.81	29.19	28.75	28.94	88800
1999-05-14	28.75	28.94	28.06	28.13	111300
1999-05-17	28.25	28.69	28.13	28.69	63800
1999-05-18	28.69	28.75	28.44	28.69	109100
1999-05-19	28.56	28.69	28.25	28.63	119200
1999-05-20	28.50	28.88	28.25	28.81	116400
1999-05-21	28.56	28.94	28.50	28.75	61600
1999-05-24	28.63	28.88	28.63	28.81	67900
1999-05-25	28.94	29.38	28.81	28.94	72300
1999-05-26	28.69	29.19	28.69	28.81	173000
1999-05-27	28.88	28.88	28.56	28.56	91300
1999-05-28	28.69	29.19	28.63	29.06	107000
1999-06-01	28.94	28.94	28.44	28.50	80100
1999-06-02	28.56	28.75	28.13	28.13	115500
1999-06-03	28.31	28.50	28.25	28.50	67800
1999-06-04	28.44	28.44	28.06	28.38	2352800
1999-06-07	27.81	27.88	27.56	27.56	166400
1999-06-08	27.56	27.63	27.50	27.56	75100
1999-06-09	27.63	27.63	27.50	27.63	62300
1999-06-10	27.56	27.63	27.00	27.19	78000
1999-06-11	27.31	27.31	26.88	26.94	82600
1999-06-14	26.69	27.63	26.69	27.38	88800
1999-06-15	27.38	27.69	27.25	27.31	64900
1999-06-16	27.50	27.63	27.25	27.50	61200
1999-06-17	27.31	27.50	26.75	27.44	215600
1999-06-18	27.44	27.44	27.00	27.13	102900
1999-06-21	27.31	27.31	27.00	27.19	201800
1999-06-22	27.00	27.44	26.88	27.13	126500
1999-06-23	27.19	27.69	27.06	27.31	192100
1999-06-24	27.31	27.38	27.13	27.31	156600
1999-06-25	27.25	27.50	27.00	27.38	531600
1999-06-28	27.63	27.63	26.88	26.88	167400
1999-06-29	26.88	27.19	26.88	27.06	147900
1999-06-30	27.00	27.00	26.63	26.63	300700
1999-07-01	26.75	26.88	26.63	26.81	185600
1999-07-02	26.81	26.88	26.69	26.75	130300
1999-07-06	26.69	27.13	26.69	27.13	349300
1999-07-07	27.06	27.06	26.75	26.94	69600
1999-07-08	26.94	27.00	26.00	26.44	242200
1999-07-09	26.44	26.56	26.00	26.06	363700
1999-07-12	26.25	26.31	25.50	25.63	146600
1999-07-13	25.81	26.13	25.44	25.94	164800
1999-07-14	26.00	26.00	25.56	25.81	170900
1999-07-15	25.94	26.00	25.50	25.75	195200
1999-07-16	25.88	25.88	25.44	25.56	163600
1999-07-19	25.63	25.75	25.31	25.38	312700
1999-07-20	25.50	25.94	25.38	25.38	346900
1999-07-21	25.38	25.94	25.38	25.94	119200
1999-07-22	25.81	26.13	25.56	25.94	146000
1999-07-23	26.13	26.63	26.13	26.50	384700
1999-07-26	26.63	26.81	26.56	26.69	238400
1999-07-27	26.63	26.81	26.63	26.75	175500
1999-07-28	26.56	26.75	26.50	26.56	161600
1999-07-29	26.44	26.63	26.44	26.50	581000
1999-07-30	26.50	26.50	26.13	26.13	88200
1999-08-02	26.31	26.75	26.25	26.50	110800
1999-08-03	26.38	26.75	26.13	26.63	57900
1999-08-04	26.50	26.56	26.13	26.19	202300
1999-08-05	26.25	26.50	25.88	26.06	101100
1999-08-06	26.13	26.19	25.81	26.06	148000
1999-08-09	26.00	26.00	25.63	25.81	80900
1999-08-10	25.94	25.94	25.38	25.44	218200
1999-08-11	25.44	25.88	25.31	25.50	155500
1999-08-12	25.00	25.00	24.31	24.50	488500
1999-08-13	24.38	24.44	24.13	24.25	492200
1999-08-16	24.13	24.19	23.75	23.94	326300
1999-08-17	23.94	23.94	23.44	23.88	494700
1999-08-18	24.00	24.00	22.94	23.56	617300
1999-08-19	23.00	23.44	22.75	23.25	357300
1999-08-20	23.25	23.50	23.13	23.44	527400
1999-08-23	23.63	23.81	23.13	23.38	371000
1999-08-24	23.50	23.81	23.00	23.81	400100
1999-08-25	23.75	24.19	23.69	24.00	225400
1999-08-26	23.94	24.50	23.94	24.38	305800
1999-08-27	24.00	24.44	24.00	24.38	171300
1999-08-30	24.31	24.50	23.63	23.69	137600
1999-08-31	23.56	23.94	23.31	23.88	172100
1999-09-01	23.75	24.00	23.69	23.81	106700
1999-09-02	23.69	23.75	23.25	23.50	249600
1999-09-03	23.50	23.69	23.38	23.44	301400
1999-09-07	22.88	23.06	22.44	22.56	2823300
1999-09-08	22.50	22.50	22.38	22.44	139900
1999-09-09	22.31	22.44	22.00	22.25	1207500
1999-09-10	22.38	22.50	22.25	22.38	112500
1999-09-13	22.38	22.50	21.88	22.00	180200
1999-09-14	21.94	22.19	21.75	22.19	179600
1999-09-15	22.06	22.31	21.94	21.94	158400
1999-09-16	22.00	22.13	21.63	21.81	131500
1999-09-17	21.69	21.94	21.56	21.94	140800
1999-09-20	21.94	22.00	21.75	22.00	136200
1999-09-21	21.81	21.81	21.25	21.38	256400
1999-09-22	21.50	21.50	21.25	21.38	374900
1999-09-23	21.25	21.25	21.00	21.00	415800
1999-09-24	21.19	21.19	20.50	20.94	168200
1999-09-27	20.75	21.38	20.75	21.06	152100
1999-09-28	21.06	21.06	20.38	20.81	133400
1999-09-29	21.00	21.06	20.69	20.75	105200
1999-09-30	20.75	21.38	20.63	21.38	562100
1999-10-01	21.38	21.50	20.63	21.31	269900
1999-10-04	21.44	22.38	21.31	22.19	301600
1999-10-05	22.13	22.19	21.63	21.88	227600
1999-10-06	21.63	21.75	21.44	21.69	217800
1999-10-07	21.81	21.81	21.38	21.38	127200
1999-10-08	21.44	23.81	21.38	23.13	567000
1999-10-11	22.94	23.06	22.63	22.69	349100
1999-10-12	22.63	22.63	22.31	22.38	138600
1999-10-13	22.38	22.81	22.25	22.63	199600
1999-10-14	22.50	23.25	22.50	23.25	231900
1999-10-15	23.06	23.13	22.38	22.38	91000
1999-10-18	22.50	22.94	22.44	22.94	129600
1999-10-19	22.94	23.19	22.81	22.88	136900
1999-10-20	22.81	22.81	22.25	22.44	110200
1999-10-21	22.50	22.50	22.00	22.38	94200
1999-10-22	22.38	23.00	22.06	22.88	122600
1999-10-25	22.69	23.25	22.50	23.25	106400
1999-10-26	23.38	23.38	22.63	22.81	71000
1999-10-27	22.50	23.13	22.50	23.13	171800
1999-10-28	23.19	23.44	23.06	23.19	65500
1999-10-29	23.13	23.31	22.94	23.06	261900
1999-11-01	23.19	23.19	22.63	23.00	95800
1999-11-02	23.00	23.25	22.75	23.00	277300
1999-11-03	22.81	23.00	22.31	22.38	97100
1999-11-04	22.50	22.63	21.94	22.06	160600
1999-11-05	22.00	22.31	21.88	21.94	159000
1999-11-08	22.00	22.00	21.69	21.94	105600
1999-11-09	22.06	22.13	21.50	21.69	123400
1999-11-10	21.56	21.63	21.13	21.44	105400
1999-11-11	21.50	21.63	21.13	21.63	88600
1999-11-12	21.56	21.81	21.19	21.50	76300
1999-11-15	21.44	21.44	20.81	20.88	267700
1999-11-16	20.75	20.75	19.88	20.25	1099200
1999-11-17	20.38	20.44	19.75	20.13	407900
1999-11-18	20.06	20.31	19.88	19.94	233900
1999-11-19	19.88	19.94	19.31	19.38	296300
1999-11-22	19.75	19.81	19.44	19.44	341100
1999-11-23	19.50	19.56	18.88	19.13	280400
1999-11-24	18.94	19.31	18.94	19.19	239400
1999-11-26	19.38	19.38	19.00	19.13	88800
1999-11-29	18.94	18.94	18.44	18.44	717600
1999-11-30	18.56	19.13	18.44	18.69	372900
1999-12-01	18.94	18.94	18.50	18.56	153900
1999-12-02	18.56	18.88	18.56	18.63	175300
1999-12-03	18.75	19.56	18.69	19.31	862700
1999-12-06	19.25	19.25	18.88	19.19	2664100
1999-12-07	18.88	18.94	18.25	18.38	567300
1999-12-08	18.25	18.31	17.69	18.00	567900
1999-12-09	17.81	18.38	17.75	18.38	4681200
1999-12-10	18.19	18.19	17.44	18.00	255700
1999-12-13	17.81	17.81	17.19	17.44	275100
1999-12-14	17.44	17.63	17.25	17.63	212500
1999-12-15	17.44	17.81	17.38	17.75	371000
1999-12-16	18.00	18.00	17.63	17.63	230000
1999-12-17	17.56	17.63	17.38	17.56	306900
1999-12-20	17.50	17.56	17.13	17.25	742900
1999-12-21	17.19	17.50	17.13	17.50	437000
1999-12-22	17.25	17.44	17.13	17.13	258300
1999-12-23	17.19	17.50	17.19	17.38	229900
1999-12-27	17.19	17.50	17.19	17.25	256300
1999-12-28	17.19	17.25	16.81	17.00	285100
1999-12-29	17.19	17.31	17.00	17.13	370600
1999-12-30	16.94	17.13	16.81	17.13	424000
1999-12-31	17.13	17.13	16.81	16.94	484000
2000-01-03	16.63	16.81	16.13	16.50	419600
2000-01-04	16.56	17.13	16.25	17.06	623100
2000-01-05	17.00	17.94	17.00	17.94	310400
2000-01-06	17.94	17.94	17.63	17.81	283700
2000-01-07	17.88	17.94	17.31	17.63	225100
2000-01-10	17.63	17.88	17.00	17.31	373200
2000-01-11	17.56	17.56	17.06	17.44	202200
2000-01-12	17.25	17.31	17.06	17.31	222800
2000-01-13	17.25	17.44	16.88	17.13	258700
2000-01-14	16.94	16.94	16.25	16.56	253700
2000-01-18	16.56	16.56	16.00	16.06	278000
2000-01-19	16.06	16.94	16.00	16.75	221800
2000-01-20	16.63	16.69	16.31	16.38	160700
2000-01-21	16.44	16.69	16.25	16.63	214100
2000-01-24	16.50	17.31	16.50	16.56	197900
2000-01-25	16.56	16.69	16.00	16.13	267200
2000-01-26	16.00	16.19	15.31	15.31	657500
2000-01-27	15.38	16.00	15.38	15.88	262900
2000-01-28	16.00	16.13	15.50	15.88	195200
2000-01-31	16.00	16.06	15.88	16.00	140400
2000-02-01	15.94	16.00	15.50	15.56	138500
2000-02-02	15.50	15.81	15.50	15.75	109700
2000-02-03	16.06	17.19	16.06	16.63	463200
2000-02-04	16.75	16.88	16.00	16.50	190000
2000-02-07	16.50	16.88	16.50	16.63	239000
2000-02-08	16.56	16.81	16.56	16.69	234000
2000-02-09	16.56	16.63	16.19	16.63	205800
2000-02-10	16.44	16.44	16.00	16.00	259300
2000-02-11	16.06	16.25	15.94	16.00	171000
2000-02-14	16.19	16.19	15.75	15.81	247800
2000-02-15	15.63	15.94	15.63	15.75	208600
2000-02-16	15.81	15.88	15.69	15.75	161700
2000-02-17	15.69	15.94	15.63	15.81	180900
2000-02-18	15.75	15.81	15.63	15.81	130900
2000-02-22	15.94	16.13	15.81	16.00	215900
2000-02-23	15.94	16.00	15.75	15.81	120500
2000-02-24	15.88	15.94	15.50	15.56	165800
2000-02-25	15.63	15.69	15.38	15.50	175500
2000-02-28	15.63	15.81	15.50	15.81	112300
2000-02-29	15.81	16.00	15.38	15.44	195900
2000-03-01	15.56	15.69	15.38	15.50	301100
2000-03-02	15.56	16.38	15.56	16.38	396700
2000-03-03	16.63	16.63	16.38	16.50	158000
2000-03-06	16.75	16.75	15.31	16.13	1251100
2000-03-07	16.13	16.75	15.75	16.75	798800
2000-03-08	16.75	17.25	16.50	16.88	7778100
2000-03-09	17.13	17.13	16.81	17.00	1269300
2000-03-10	17.00	17.56	16.94	17.25	294100
2000-03-13	17.00	17.19	16.94	17.13	205900
2000-03-14	16.94	17.25	16.81	16.88	130900
2000-03-15	16.81	17.19	16.81	17.19	217000
2000-03-16	17.13	17.50	17.00	17.38	603800
2000-03-17	17.25	17.31	16.75	17.19	276500
2000-03-20	17.13	17.31	16.94	17.06	99900
2000-03-21	16.81	17.00	16.75	16.88	89500
2000-03-22	16.69	16.81	16.31	16.38	245300
2000-03-23	16.38	16.81	16.31	16.81	170500
2000-03-24	16.75	16.88	16.38	16.75	120800
2000-03-27	17.00	17.00	16.38	16.81	154200
2000-03-28	16.63	16.63	16.25	16.63	131100
2000-03-29	17.50	18.31	16.63	16.75	591100
2000-03-30	16.88	16.94	15.44	15.75	652300
2000-03-31	15.75	15.94	15.56	15.81	720500
2000-04-03	15.50	15.56	14.81	15.00	622300
2000-04-04	15.75	15.75	14.69	15.38	580100
2000-04-05	14.88	15.56	14.81	15.38	272000
2000-04-06	15.31	15.31	14.94	15.06	152800
2000-04-07	15.13	15.25	14.81	14.94	234300
2000-04-10	14.94	15.25	14.88	15.06	173900
2000-04-11	15.13	15.44	15.13	15.38	202900
2000-04-12	15.44	16.31	15.44	15.63	294900
2000-04-13	15.69	15.94	15.69	15.69	218800
2000-04-14	15.69	15.69	15.00	15.13	282700
2000-04-17	14.81	15.94	14.75	15.75	285200
2000-04-18	15.75	15.94	15.38	15.94	338000
2000-04-19	15.75	16.13	15.69	15.94	603200
2000-04-20	15.81	15.94	15.75	15.88	271700
2000-04-24	15.75	15.81	15.38	15.56	299300
2000-04-25	15.63	15.69	15.44	15.63	294800
2000-04-26	15.56	16.06	15.56	16.00	318300
2000-04-27	15.81	15.88	15.63	15.69	147300
2000-04-28	15.75	15.75	15.44	15.75	302200
2000-05-01	15.69	15.94	15.63	15.88	462700
2000-05-02	15.94	15.94	15.31	15.63	296600
2000-05-03	15.63	15.63	15.44	15.50	283100
2000-05-04	15.50	15.56	15.50	15.50	164500
2000-05-05	15.50	15.63	15.00	15.00	258100
2000-05-08	15.00	15.56	14.88	15.50	766900
2000-05-09	15.50	15.75	15.50	15.56	602300
2000-05-10	15.63	16.13	15.56	16.00	647700
2000-05-11	16.00	16.31	15.94	16.19	444400
2000-05-12	16.00	16.06	15.75	15.94	262500
2000-05-15	15.81	16.19	15.63	15.94	293300
2000-05-16	16.00	16.06	15.88	15.88	287000
2000-05-17	15.81	16.00	15.63	15.63	409200
2000-05-18	16.38	16.88	15.81	16.06	1059000
2000-05-19	16.00	16.00	15.31	15.88	752500
2000-05-22	15.88	15.88	15.44	15.69	433200
2000-05-23	15.81	15.81	15.50	15.69	329000
2000-05-24	15.19	16.00	15.19	15.38	271100
2000-05-25	15.50	15.63	15.38	15.50	279900
2000-05-26	15.50	15.56	15.38	15.38	152000
2000-05-30	15.50	15.63	15.38	15.56	272100
2000-05-31	15.50	15.69	15.50	15.63	191900
2000-06-01	15.50	15.81	15.50	15.75	729800
2000-06-02	15.94	16.25	15.94	15.94	614300
2000-06-05	16.00	16.00	15.56	15.63	713900
2000-06-06	15.75	16.06	15.56	16.00	1415300
2000-06-07	15.75	16.00	15.50	15.69	879000
2000-06-08	15.56	15.63	15.44	15.50	297200
2000-06-09	15.50	15.94	15.44	15.81	4662700
2000-06-12	15.75	15.81	15.44	15.56	447200
2000-06-13	15.56	15.94	15.56	15.81	250600
2000-06-14	16.25	16.31	15.88	15.88	437600
2000-06-15	15.88	16.06	15.88	16.00	311800
2000-06-16	15.94	16.56	15.94	16.50	520800
2000-06-19	16.69	16.75	16.25	16.31	366500
2000-06-20	16.31	16.50	16.19	16.44	367100
2000-06-21	16.56	16.75	16.50	16.69	301900
2000-06-22	16.56	16.75	16.38	16.38	554100
2000-06-23	16.38	16.63	16.31	16.44	460000
2000-06-26	16.50	16.81	16.50	16.75	333200
2000-06-27	16.88	16.88	16.38	16.44	426100
2000-06-28	16.56	17.31	16.56	17.31	650400
2000-06-29	17.31	17.63	17.31	17.56	713600
2000-06-30	17.63	17.81	15.48	15.50	1576600
2000-07-03	16.13	16.56	16.13	16.25	669400
2000-07-05	16.25	16.56	16.19	16.44	544900
2000-07-06	16.31	16.69	16.31	16.69	320700
2000-07-07	16.63	17.00	16.63	16.75	211200
2000-07-10	16.75	17.13	16.63	17.00	236800
2000-07-11	17.00	17.00	16.63	16.88	274600
2000-07-12	17.06	17.25	16.94	17.00	193100
2000-07-13	16.94	17.31	16.88	17.06	389400
2000-07-14	17.00	17.06	16.88	16.94	157900
2000-07-17	16.88	17.00	16.75	16.88	758600
2000-07-18	16.88	16.88	16.31	16.56	938600
2000-07-19	16.56	16.81	16.50	16.81	137800
2000-07-20	16.81	16.94	16.69	16.88	186600
2000-07-21	16.81	16.88	16.50	16.69	123100
2000-07-24	16.63	16.88	16.63	16.81	201500
2000-07-25	16.69	16.94	16.63	16.94	190000
2000-07-26	16.75	16.88	16.69	16.81	141100
2000-07-27	16.69	16.88	16.69	16.75	212500
2000-07-28	16.75	16.81	16.56	16.63	83500
2000-07-31	16.31	16.38	15.38	15.81	1015400
2000-08-01	15.81	16.25	15.81	16.25	292900
2000-08-02	16.25	16.25	15.94	16.06	197900
2000-08-03	16.00	17.00	15.94	16.89	325700
2000-08-04	16.94	16.94	16.19	16.31	1012700
2000-08-07	16.44	17.00	16.38	16.77	435100
2000-08-08	16.50	17.06	16.50	17.00	236400
2000-08-09	17.19	17.69	17.13	17.63	464100
2000-08-10	17.69	18.88	17.69	18.77	824900
2000-08-11	18.56	18.94	18.50	18.81	252500
2000-08-14	19.00	19.25	18.75	18.75	273000
2000-08-15	18.81	18.81	18.44	18.50	485700
2000-08-16	18.56	18.56	18.38	18.44	171300
2000-08-17	18.38	18.44	18.13	18.31	147900
2000-08-18	18.13	18.50	18.13	18.44	131800
2000-08-21	18.50	18.69	18.44	18.63	183200
2000-08-22	18.69	18.81	18.63	18.69	90600
2000-08-23	18.69	18.69	18.44	18.56	105400
2000-08-24	19.56	19.88	19.44	19.56	1941900
2000-08-25	19.56	19.63	19.31	19.31	376200
2000-08-28	19.38	19.56	19.25	19.50	404100
2000-08-29	19.50	19.50	19.19	19.48	4481600
2000-08-30	19.38	19.75	19.38	19.63	647900
2000-08-31	19.50	20.13	19.38	20.00	752900
2000-09-01	20.00	20.06	19.81	19.88	282600
2000-09-05	19.88	20.13	19.63	20.06	1755500
2000-09-06	19.88	20.13	19.72	20.13	534400
2000-09-07	20.00	20.06	19.88	20.06	455200
2000-09-08	19.94	20.47	19.94	20.47	2184700
2000-09-11	20.31	21.19	20.06	21.08	223800
2000-09-12	20.94	21.31	20.94	21.25	250600
2000-09-13	21.13	21.81	21.13	21.75	457400
2000-09-14	21.63	21.69	21.38	21.50	452700
2000-09-15	21.44	21.95	21.38	21.95	499200
2000-09-18	21.81	21.81	21.25	21.50	282300
2000-09-19	21.38	21.50	20.75	20.88	214800
2000-09-20	20.88	21.00	20.38	21.00	309400
2000-09-21	21.06	21.06	20.69	20.94	289900
2000-09-22	20.69	21.25	20.56	21.25	302100
2000-09-25	21.13	21.13	20.81	20.94	216300
2000-09-26	20.81	21.25	20.75	20.94	224100
2000-09-27	21.00	21.19	20.75	20.94	339400
2000-09-28	20.94	21.13	20.75	21.13	501700
2000-09-29	21.13	21.81	21.06	21.64	237700
2000-10-02	21.44	21.50	20.88	21.31	322300
2000-10-03	21.38	21.38	20.88	21.00	356100
2000-10-04	20.81	20.94	20.50	20.56	458100
2000-10-05	20.44	21.19	20.44	20.63	356000
2000-10-06	20.63	21.31	20.50	21.00	529200
2000-10-09	20.88	21.06	20.69	20.75	323900
2000-10-10	20.88	21.13	20.69	20.81	528900
2000-10-11	20.75	21.25	20.69	21.00	367600
2000-10-12	20.88	21.38	20.81	21.38	572400
2000-10-13	21.38	22.00	21.31	21.75	535800
2000-10-16	21.69	22.06	21.56	21.88	530100
2000-10-17	21.94	22.19	21.81	22.19	472300
2000-10-18	21.94	22.13	21.75	21.88	322800
2000-10-19	21.88	21.94	21.25	21.94	500500
2000-10-20	21.81	22.00	21.75	22.00	212600
2000-10-23	21.94	22.13	21.88	22.13	340100
2000-10-24	21.94	22.19	21.69	22.06	151100
2000-10-25	21.94	22.00	21.31	21.50	159700
2000-10-26	21.50	21.50	20.94	21.25	104000
2000-10-27	21.13	21.56	21.06	21.50	175900
2000-10-30	21.31	21.50	21.25	21.44	517100
2000-10-31	21.44	21.50	21.00	21.38	341300
2000-11-01	21.38	21.63	21.38	21.63	632300
2000-11-02	21.63	21.63	21.00	21.31	161000
2000-11-03	21.31	21.31	20.88	20.88	115400
2000-11-06	20.75	21.50	20.75	21.06	234400
2000-11-07	21.06	21.44	21.06	21.25	193100
2000-11-08	21.13	21.56	21.06	21.38	163800
2000-11-09	22.88	23.50	22.63	23.31	4105900
2000-11-10	22.88	22.94	22.19	22.50	1640500
2000-11-13	22.31	22.50	21.50	22.06	680300
2000-11-14	21.31	21.75	21.13	21.25	750100
2000-11-15	20.88	21.31	20.63	21.13	781800
2000-11-16	20.75	21.19	20.75	21.19	660500
2000-11-17	21.06	21.25	21.00	21.06	356600
2000-11-20	20.81	21.19	20.81	21.19	317100
2000-11-21	21.00	21.19	21.00	21.19	332000
2000-11-22	21.06	21.38	21.06	21.25	575400
2000-11-24	21.06	21.44	20.88	21.44	166800
2000-11-27	21.31	22.31	21.31	22.25	675100
2000-11-28	22.19	23.00	22.19	23.00	538900
2000-11-29	22.81	23.00	22.75	23.00	351500
2000-11-30	22.81	23.00	22.75	22.88	308600
2000-12-01	22.69	23.13	22.69	23.06	347900
2000-12-04	23.00	23.50	22.88	23.44	660400
2000-12-05	23.06	23.44	22.94	23.44	331700
2000-12-06	23.25	23.50	23.19	23.31	898000
2000-12-07	23.06	23.50	23.06	23.25	312400
2000-12-08	23.25	23.94	23.25	23.94	6415400
2000-12-11	23.81	23.94	23.44	23.88	592300
2000-12-12	23.81	24.00	23.69	23.69	400900
2000-12-13	23.63	23.75	23.50	23.63	288900
2000-12-14	23.75	23.81	23.63	23.69	820900
2000-12-15	23.69	23.94	23.69	23.81	360000
2000-12-18	23.75	24.06	23.69	24.00	239400
2000-12-19	23.88	24.38	23.88	24.38	288900
2000-12-20	24.31	25.00	23.94	25.00	271900
2000-12-21	24.63	25.00	23.81	24.69	726300
2000-12-22	24.50	24.81	24.19	24.81	245500
2000-12-26	24.69	25.19	24.69	25.06	312000
2000-12-27	25.19	25.69	25.06	25.69	187400
2000-12-28	25.56	25.75	25.25	25.75	285600
2000-12-29	25.56	25.88	24.81	24.81	357300
2001-01-02	24.56	25.38	24.50	25.38	662200
2001-01-03	25.25	25.88	25.25	25.56	566800
2001-01-04	25.50	25.50	22.88	22.88	666200
2001-01-05	22.88	23.19	22.69	23.19	303400
2001-01-08	23.06	23.88	23.00	23.75	136700
2001-01-09	23.63	23.88	23.31	23.88	131400
2001-01-10	23.94	24.50	23.75	24.50	172400
2001-01-11	24.44	24.50	23.13	23.38	432200
2001-01-12	23.25	23.69	23.00	23.31	395800
2001-01-16	23.50	23.69	23.00	23.50	426100
2001-01-17	23.50	24.19	23.50	24.06	427100
2001-01-18	23.88	23.94	23.56	23.56	854500
2001-01-19	23.56	24.00	23.56	23.88	380600
2001-01-22	23.69	24.13	23.69	23.75	187200
2001-01-23	23.69	24.25	23.69	24.00	419000
2001-01-24	24.06	24.19	23.81	23.81	195800
2001-01-25	23.94	24.25	23.75	23.94	324900
2001-01-26	24.00	24.00	23.31	23.75	165100
2001-01-29	24.20	24.50	24.02	24.17	168900
2001-01-30	24.25	24.59	24.25	24.54	160700
2001-01-31	24.35	24.55	24.00	24.20	435600
2001-02-01	24.24	24.24	23.78	24.09	119800
2001-02-02	24.03	24.38	24.00	24.07	184000
2001-02-05	24.01	24.50	24.01	24.38	157400
2001-02-06	24.21	24.39	24.00	24.00	107000
2001-02-07	24.00	24.59	24.00	24.39	130200
2001-02-08	24.37	24.62	24.09	24.20	160900
2001-02-09	24.32	24.79	24.26	24.75	204100
2001-02-12	24.65	24.84	24.55	24.55	150400
2001-02-13	24.70	25.02	24.60	24.99	369900
2001-02-14	24.75	24.75	24.22	24.44	202900
2001-02-15	24.19	24.49	23.85	24.39	226600
2001-02-16	24.35	24.36	23.81	23.85	272800
2001-02-20	23.75	24.28	23.67	23.90	216900
2001-02-21	24.00	24.50	24.00	24.10	225200
2001-02-22	24.01	24.20	23.82	24.00	205500
2001-02-23	24.00	24.07	23.72	24.00	171700
2001-02-26	24.20	24.91	24.00	24.68	240100
2001-02-27	24.70	24.80	24.45	24.55	119100
2001-02-28	24.31	24.76	23.95	24.74	91000
2001-03-01	24.59	24.93	24.18	24.82	187800
2001-03-02	24.75	24.99	24.33	24.60	162400
2001-03-05	24.73	24.91	24.50	24.50	940400
2001-03-06	24.65	24.80	24.35	24.50	113400
2001-03-07	24.20	24.75	24.20	24.70	426400
2001-03-08	24.50	24.65	24.45	24.60	142200
2001-03-09	24.55	24.90	24.50	24.76	6774700
2001-03-12	24.75	24.84	24.55	24.70	147300
2001-03-13	24.60	24.60	23.90	24.51	146800
2001-03-14	24.26	24.29	23.73	24.29	112200
2001-03-15	24.25	24.30	23.85	24.00	113600
2001-03-16	24.25	24.50	23.80	24.00	201700
2001-03-19	24.10	24.13	23.85	24.00	84100
2001-03-20	23.85	24.21	23.30	23.30	151600
2001-03-21	23.25	23.82	23.04	23.04	115000
2001-03-22	23.00	23.00	21.80	22.50	259300
2001-03-23	22.50	22.50	22.25	22.45	97300
2001-03-26	22.50	23.62	22.50	23.30	102500
2001-03-27	23.45	23.73	23.19	23.20	117900
2001-03-28	23.44	24.30	23.40	23.50	320000
2001-03-29	23.50	24.10	23.37	23.99	153600
2001-03-30	24.05	25.00	23.85	23.85	553500
2001-04-02	23.50	24.22	23.30	23.30	467700
2001-04-03	23.55	24.15	23.41	24.15	175700
2001-04-04	24.09	25.36	24.09	25.07	557500
2001-04-05	24.90	25.48	24.90	25.40	338300
2001-04-06	25.40	25.40	24.10	24.35	272800
2001-04-09	24.15	24.98	24.15	24.65	224600
2001-04-10	24.65	24.95	24.50	24.54	460700
2001-04-11	24.55	24.55	23.36	23.64	775700
2001-04-12	23.25	23.57	23.15	23.25	535500
2001-04-16	23.25	23.65	23.21	23.40	558500
2001-04-17	23.32	23.59	23.32	23.52	161300
2001-04-18	23.55	24.07	23.41	24.07	414300
2001-04-19	23.90	23.90	23.25	23.38	483100
2001-04-20	23.30	23.50	22.86	23.18	310300
2001-04-23	23.13	23.15	22.70	23.07	265400
2001-04-24	22.90	23.74	22.90	23.66	339000
2001-04-25	23.46	24.10	23.45	24.10	262400
2001-04-26	23.87	24.49	23.87	24.41	224400
2001-04-27	24.21	24.96	24.21	24.95	827500
2001-04-30	24.71	25.35	24.66	24.77	532800
2001-05-01	24.97	25.82	24.92	25.65	611800
2001-05-02	25.60	25.70	25.26	25.26	289700
2001-05-03	25.16	25.16	24.40	24.54	238900
2001-05-04	24.89	25.25	24.85	25.15	543900
2001-05-07	25.00	25.00	24.00	24.26	285500
2001-05-08	24.50	24.50	23.38	23.41	508300
2001-05-09	23.41	23.45	23.00	23.28	429400
2001-05-10	23.38	23.40	22.59	22.65	397800
2001-05-11	22.66	22.76	22.54	22.64	361300
2001-05-14	22.70	22.77	22.15	22.25	341800
2001-05-15	22.10	22.10	21.50	21.75	480700
2001-05-16	21.51	21.99	21.25	21.25	497900
2001-05-17	21.40	22.13	21.00	22.00	372800
2001-05-18	21.75	21.86	21.45	21.80	217500
2001-05-21	21.66	21.82	21.65	21.73	143400
2001-05-22	21.70	21.81	21.45	21.45	245000
2001-05-23	21.45	21.50	20.00	20.64	744000
2001-05-24	20.52	21.70	20.51	21.26	325900
2001-05-25	21.26	21.32	20.51	20.75	262500
2001-05-29	20.70	20.70	20.01	20.30	314900
2001-05-30	20.20	20.41	20.18	20.40	429400
2001-05-31	20.44	21.10	20.44	21.00	274200
2001-06-01	20.95	21.48	20.90	21.46	226500
2001-06-04	21.49	21.75	21.40	21.71	235400
2001-06-05	21.60	21.75	21.45	21.60	588100
2001-06-06	21.07	21.20	20.76	20.76	946500
2001-06-07	20.50	21.00	20.50	21.00	601300
2001-06-08	20.85	21.18	20.69	21.00	7647700
2001-06-11	20.87	21.10	20.85	21.01	290100
2001-06-12	21.00	21.39	21.00	21.37	418800
2001-06-13	21.41	22.45	21.36	22.45	874600
2001-06-14	22.10	22.36	21.95	22.36	642700
2001-06-15	22.33	22.74	22.05	22.05	534900
2001-06-18	22.15	22.50	22.12	22.12	553800
2001-06-19	22.25	22.25	21.73	22.24	645200
2001-06-20	22.20	22.49	22.01	22.34	526600
2001-06-21	22.30	22.50	21.95	22.20	577300
2001-06-22	22.15	22.30	22.00	22.05	440100
2001-06-25	21.99	22.17	21.99	22.06	499500
2001-06-26	21.95	21.95	21.24	21.85	601500
2001-06-27	21.75	22.25	21.75	22.24	453600
2001-06-28	22.19	22.19	21.75	21.85	548700
2001-06-29	21.80	22.00	21.15	21.50	1337800
2001-07-02	21.10	21.73	21.10	21.25	818000
2001-07-03	21.35	22.50	21.35	22.50	347300
2001-07-05	22.40	22.90	22.33	22.60	588900
2001-07-06	22.70	22.75	22.41	22.60	320200
2001-07-09	22.50	22.71	21.95	22.00	657400
2001-07-10	22.35	22.60	22.10	22.10	180200
2001-07-11	22.33	22.33	21.70	21.75	184100
2001-07-12	21.95	22.05	21.79	21.90	422700
2001-07-13	21.85	22.09	21.70	21.92	347300
2001-07-16	22.00	22.04	21.30	21.30	297200
2001-07-17	21.35	22.18	21.30	22.17	373200
2001-07-18	21.99	22.08	21.82	21.95	733700
2001-07-19	21.95	22.01	21.65	21.65	225900
2001-07-20	21.60	21.94	21.60	21.70	312500
2001-07-23	21.15	21.15	18.90	18.91	2322600
2001-07-24	18.90	18.90	18.15	18.30	1303200
2001-07-25	18.30	18.30	16.22	17.00	3443300
2001-07-26	17.10	18.00	17.05	17.80	1336600
2001-07-27	18.35	19.00	18.25	18.68	1339800
2001-07-30	18.60	18.83	18.29	18.76	512700
2001-07-31	18.75	18.94	18.55	18.59	708100
2001-08-01	18.50	18.64	18.47	18.53	341700
2001-08-02	18.55	18.55	18.00	18.30	691900
2001-08-03	18.30	18.30	17.97	18.18	273700
2001-08-06	18.40	18.40	17.80	17.80	138400
2001-08-07	17.95	18.08	17.53	17.80	238500
2001-08-08	17.90	18.11	17.85	18.11	276600
2001-08-09	18.05	18.43	18.00	18.43	194400
2001-08-10	18.38	18.65	18.10	18.10	271300
2001-08-13	18.12	18.46	16.95	17.24	669600
2001-08-14	17.24	17.51	17.15	17.28	183000
2001-08-15	17.20	17.60	17.06	17.60	277300
2001-08-16	17.50	18.03	17.40	17.79	255700
2001-08-17	17.70	17.85	17.55	17.60	88300
2001-08-20	17.60	18.24	17.55	18.00	165700
2001-08-21	17.96	18.27	17.96	18.08	162800
2001-08-22	18.09	18.32	17.86	18.07	96400
2001-08-23	18.00	18.27	17.77	17.77	129900
2001-08-24	17.87	18.27	17.87	18.24	119800
2001-08-27	18.48	18.50	18.19	18.25	119000
2001-08-28	18.25	18.51	18.07	18.45	219400
2001-08-29	18.40	18.65	18.25	18.40	153800
2001-08-30	18.40	18.52	18.36	18.47	100500
2001-08-31	18.40	18.42	18.20	18.20	294500
2001-09-04	18.00	18.64	18.00	18.41	206600
2001-09-05	18.35	18.51	18.25	18.45	5155500
2001-09-06	18.49	18.50	18.31	18.44	194300
2001-09-07	18.49	18.75	18.35	18.75	14906200
2001-09-10	18.72	18.73	18.36	18.49	497400
2001-09-17	18.25	18.25	17.46	17.46	187700
2001-09-18	17.36	17.75	17.05	17.71	99000
2001-09-19	17.94	17.94	16.80	17.35	539700
2001-09-20	17.29	17.29	16.71	16.72	368900
2001-09-21	16.56	16.56	15.90	15.90	458200
2001-09-24	16.45	16.50	16.09	16.15	280000
2001-09-25	16.35	16.55	16.01	16.01	374600
2001-09-26	16.15	16.15	15.62	15.68	242300
2001-09-27	15.74	16.20	15.70	16.05	151800
2001-09-28	16.25	16.62	16.21	16.55	157300
2001-10-01	16.40	16.42	16.00	16.06	316500
2001-10-02	16.27	16.44	16.20	16.32	229500
2001-10-03	16.35	16.64	16.35	16.55	126300
2001-10-04	16.90	17.10	16.75	16.87	202100
2001-10-05	16.87	17.24	16.83	17.10	185900
2001-10-08	16.90	17.05	16.80	16.82	236700
2001-10-09	16.85	16.90	16.73	16.90	143100
2001-10-10	16.90	17.10	16.87	17.10	202000
2001-10-11	17.15	17.25	17.02	17.16	452800
2001-10-12	17.16	17.26	17.00	17.12	315300
2001-10-15	17.10	17.24	17.09	17.13	266600
2001-10-16	17.15	17.20	17.05	17.09	435300
2001-10-17	17.10	17.11	16.80	16.96	331400
2001-10-18	16.80	16.95	16.62	16.63	217400
2001-10-19	16.75	17.08	16.70	16.90	163700
2001-10-22	16.95	17.05	16.64	17.05	161000
2001-10-23	17.05	17.10	16.83	16.95	308300
2001-10-24	17.00	17.00	16.50	16.60	243400
2001-10-25	16.50	16.83	16.44	16.75	102000
2001-10-26	16.55	16.72	16.30	16.60	104900
2001-10-29	16.50	16.75	16.50	16.60	76500
2001-10-30	16.60	16.69	16.45	16.50	126200
2001-10-31	16.30	16.58	16.30	16.38	103100
2001-11-01	16.30	16.50	16.25	16.50	100600
2001-11-02	16.55	16.59	16.21	16.32	115100
2001-11-05	16.32	16.77	16.26	16.74	192300
2001-11-06	16.50	16.74	16.13	16.74	253400
2001-11-07	16.74	17.00	16.53	17.00	277100
2001-11-08	17.05	17.20	16.96	17.20	148800
2001-11-09	17.20	17.20	17.07	17.19	104000
2001-11-12	17.30	17.40	17.10	17.40	120700
2001-11-13	17.30	17.60	17.15	17.51	131900
2001-11-14	17.50	17.54	17.35	17.41	76700
2001-11-15	17.16	17.42	17.16	17.36	134700
2001-11-16	17.36	17.69	17.36	17.50	115900
2001-11-19	17.75	17.75	17.00	17.10	155700
2001-11-20	17.25	17.30	17.05	17.20	191000
2001-11-21	17.20	17.36	16.94	17.05	115000
2001-11-23	17.20	17.34	17.10	17.34	90100
2001-11-26	17.55	17.71	17.43	17.65	199800
2001-11-27	17.65	17.74	17.57	17.70	230700
2001-11-28	17.65	17.67	17.25	17.35	190100
2001-11-29	17.35	17.50	17.25	17.50	187600
2001-11-30	17.52	17.80	17.09	17.25	624100
2001-12-03	17.16	17.19	17.00	17.01	210900
2001-12-04	17.01	17.50	17.00	17.46	326900
2001-12-05	17.40	17.53	17.05	17.06	5607900
2001-12-06	17.06	17.41	16.97	17.23	312200
2001-12-07	17.20	17.40	17.10	17.19	3019900
2001-12-10	17.10	17.19	17.00	17.03	133900
2001-12-11	17.00	17.07	16.92	16.94	227400
2001-12-12	16.94	17.25	16.92	17.25	219800
2001-12-13	17.05	17.25	17.02	17.05	349800
2001-12-14	17.08	17.20	16.97	17.05	455700
2001-12-17	17.09	17.15	16.84	16.90	266400
2001-12-18	16.98	17.10	16.76	17.00	323500
2001-12-19	17.00	17.25	16.97	17.10	385500
2001-12-20	17.15	17.30	17.12	17.18	439000
2001-12-21	17.12	17.15	16.90	17.14	221600
2001-12-24	17.15	17.25	17.05	17.15	301400
2001-12-26	17.15	17.20	17.06	17.17	172900
2001-12-27	17.19	17.25	17.15	17.15	285600
2001-12-28	17.15	17.22	17.09	17.12	265000
2001-12-31	17.15	17.25	17.00	17.20	344800
2002-01-02	17.15	17.75	17.15	17.75	781800
2002-01-03	17.80	18.00	17.38	17.49	168400
2002-01-04	17.40	17.60	17.36	17.55	120700
2002-01-07	17.65	17.65	17.31	17.31	233900
2002-01-08	17.23	17.29	17.01	17.11	235400
2002-01-09	17.10	17.29	17.05	17.19	253200
2002-01-10	17.18	17.18	16.94	17.00	332100
2002-01-11	17.00	17.08	16.95	16.97	229400
2002-01-14	17.00	17.10	16.84	16.93	389600
2002-01-15	17.00	17.24	16.97	17.08	247600
2002-01-16	17.00	17.50	17.00	17.36	160100
2002-01-17	17.50	17.50	17.14	17.15	443900
2002-01-18	17.25	17.30	17.05	17.05	376200
2002-01-22	17.07	17.08	16.93	16.95	423800
2002-01-23	16.99	16.99	16.87	16.90	299700
2002-01-24	16.92	17.05	16.90	16.92	131300
2002-01-25	16.93	16.93	16.85	16.88	168100
2002-01-28	16.90	16.95	16.73	16.73	169000
2002-01-29	16.85	16.95	16.40	16.43	167600
2002-01-30	16.50	17.00	16.40	17.00	138400
2002-01-31	17.00	17.00	16.40	16.55	233400
2002-02-01	16.55	16.99	16.40	16.80	152300
2002-02-04	16.76	16.86	16.63	16.75	63100
2002-02-05	16.70	16.70	16.25	16.45	78100
2002-02-06	16.55	16.61	16.12	16.15	126300
2002-02-07	16.15	16.45	16.10	16.15	93300
2002-02-08	16.15	16.42	16.05	16.40	315100
2002-02-11	16.40	16.43	16.21	16.30	102000
2002-02-12	16.26	16.70	16.25	16.41	164800
2002-02-13	16.41	17.00	16.31	16.85	190400
2002-02-14	16.95	16.97	16.57	16.80	124000
2002-02-15	16.75	16.98	16.60	16.75	145600
2002-02-19	16.80	16.91	16.56	16.75	154200
2002-02-20	16.75	16.82	16.25	16.70	159000
2002-02-21	16.45	16.85	16.25	16.26	125200
2002-02-22	16.35	16.35	16.05	16.29	148400
2002-02-25	16.29	16.29	15.79	16.19	297100
2002-02-26	16.16	16.30	16.08	16.10	136200
2002-02-27	16.20	16.68	16.20	16.68	158400
2002-02-28	16.50	17.00	16.50	17.00	195300
2002-03-01	17.05	17.06	16.80	17.04	168000
2002-03-04	17.00	17.45	16.92	17.40	175000
2002-03-05	17.40	17.59	17.30	17.47	2205400
2002-03-06	17.42	17.55	17.07	17.55	152800
2002-03-07	17.65	17.74	17.40	17.40	210000
2002-03-08	17.50	17.67	17.11	17.45	2003000
2002-03-11	17.40	17.50	17.21	17.24	206400
2002-03-12	17.12	17.34	17.05	17.14	156500
2002-03-13	17.05	17.14	16.90	16.97	154100
2002-03-14	16.90	17.40	16.90	17.35	221700
2002-03-15	17.35	17.36	16.81	16.95	261300
2002-03-18	16.80	17.48	16.76	17.40	216000
2002-03-19	17.40	17.45	17.27	17.37	172300
2002-03-20	17.38	17.38	17.01	17.15	118800
2002-03-21	17.05	18.00	17.05	17.96	163900
2002-03-22	17.96	17.96	17.27	17.27	157200
2002-03-25	17.35	17.37	17.05	17.25	140000
2002-03-26	17.30	17.48	17.10	17.15	95700
2002-03-27	17.20	17.33	17.06	17.19	150000
2002-03-28	17.07	17.22	17.07	17.15	104700
2002-04-01	17.05	17.45	17.00	17.31	139200
2002-04-02	17.45	17.50	17.20	17.25	116800
2002-04-03	17.10	17.17	16.90	16.95	125800
2002-04-04	16.95	17.30	16.95	17.23	135700
2002-04-05	17.20	17.27	17.07	17.07	99900
2002-04-08	17.00	17.19	16.75	17.19	142000
2002-04-09	17.15	17.30	16.88	16.98	224500
2002-04-10	16.95	17.25	16.87	17.25	279200
2002-04-11	17.20	17.20	16.75	16.90	132200
2002-04-12	16.90	17.15	16.70	17.05	193200
2002-04-15	17.05	17.15	16.82	17.06	233300
2002-04-16	17.10	17.30	17.10	17.30	368700
2002-04-17	17.35	17.55	17.33	17.49	103800
2002-04-18	17.50	17.56	17.27	17.50	151000
2002-04-19	17.27	17.74	17.18	17.71	211000
2002-04-22	17.51	17.79	17.27	17.76	282200
2002-04-23	17.65	17.65	17.39	17.56	180800
2002-04-24	17.65	17.69	17.41	17.45	99100
2002-04-25	17.35	17.50	17.25	17.50	96900
2002-04-26	17.50	17.65	17.20	17.20	163400
2002-04-29	17.10	17.30	17.10	17.15	191700
2002-04-30	17.25	17.50	17.25	17.39	120700
2002-05-01	17.39	17.52	17.26	17.52	105300
2002-05-02	17.35	17.45	17.31	17.34	225700
2002-05-03	17.31	17.53	17.10	17.46	242600
2002-05-06	17.45	17.80	17.36	17.37	424700
2002-05-07	17.40	17.48	17.20	17.25	222900
2002-05-08	17.30	17.45	17.20	17.33	149300
2002-05-09	17.25	17.48	17.10	17.13	128100
2002-05-10	17.05	17.24	16.90	17.00	216500
2002-05-13	17.00	17.25	16.85	17.25	115300
2002-05-14	17.25	17.50	17.25	17.41	153400
2002-05-15	17.30	17.55	17.30	17.52	131900
2002-05-16	17.42	17.42	17.25	17.30	225900
2002-05-17	17.30	17.42	17.22	17.34	266200
2002-05-20	17.30	17.54	17.30	17.50	162200
2002-05-21	17.40	17.65	17.39	17.48	232300
2002-05-22	17.45	17.68	17.45	17.60	161200
2002-05-23	17.50	17.59	17.06	17.40	649200
2002-05-24	17.10	17.33	17.08	17.14	361700
2002-05-28	17.14	17.14	16.81	17.10	481900
2002-05-29	17.02	17.14	16.80	16.90	361000
2002-05-30	16.85	17.09	16.77	17.00	247200
2002-05-31	16.90	17.03	16.85	16.93	164900
2002-06-03	16.85	16.85	16.39	16.47	198600
2002-06-04	16.35	16.70	16.28	16.65	2313600
2002-06-05	16.35	16.35	15.78	16.08	252200
2002-06-06	15.85	15.94	15.20	15.45	434600
2002-06-07	15.30	15.59	15.21	15.44	5331400
2002-06-10	15.25	15.55	15.20	15.38	169100
2002-06-11	15.00	15.35	14.81	14.99	911500
2002-06-12	15.00	15.24	14.90	14.97	530100
2002-06-13	15.08	15.19	14.90	14.99	197000
2002-06-14	14.90	15.18	14.53	15.18	191400
2002-06-17	15.20	15.33	15.00	15.00	310600
2002-06-18	14.97	15.30	14.97	15.20	186900
2002-06-19	15.05	15.22	15.01	15.01	224300
2002-06-20	14.95	15.00	14.69	14.69	210800
2002-06-21	14.25	14.59	14.25	14.50	470300
2002-06-24	14.50	15.00	14.45	14.60	305800
2002-06-25	14.51	15.79	14.51	15.72	645600
2002-06-26	15.75	16.35	15.41	16.22	758000
2002-06-27	16.30	16.54	15.83	16.24	645200
2002-06-28	16.22	16.22	15.35	15.35	1048800
2002-07-01	15.40	16.00	15.40	15.78	408600
2002-07-02	15.78	15.90	15.38	15.60	348300
2002-07-03	15.40	15.49	14.93	15.25	219800
2002-07-05	15.18	15.60	15.13	15.45	78600
2002-07-08	15.40	15.47	14.93	14.96	144500
2002-07-09	14.88	15.05	14.53	14.53	249600
2002-07-10	14.55	14.55	13.87	14.03	424500
2002-07-11	14.00	14.30	13.70	14.30	201800
2002-07-12	14.25	14.26	13.42	13.61	240000
2002-07-15	13.59	14.05	12.95	14.00	266900
2002-07-16	13.92	14.10	13.58	13.70	166200
2002-07-17	13.70	14.09	13.08	13.21	509600
2002-07-18	13.15	13.23	12.75	12.80	382600
2002-07-19	12.71	12.71	11.72	11.72	388300
2002-07-22	11.80	12.14	11.15	11.58	591000
2002-07-23	11.57	11.77	10.50	10.79	386800
2002-07-24	10.69	11.35	10.20	11.21	382300
2002-07-25	11.30	11.52	11.01	11.45	571200
2002-07-26	11.45	11.45	11.02	11.16	240600
2002-07-29	11.20	11.60	11.16	11.52	355200
2002-07-30	11.43	12.20	11.30	12.20	296000
2002-07-31	12.15	12.40	11.69	11.72	347900
2002-08-01	11.81	12.03	11.50	12.03	354100
2002-08-02	11.93	11.95	11.32	11.37	282100
2002-08-05	11.37	11.46	10.80	10.95	273800
2002-08-06	11.00	11.06	10.92	10.95	330200
2002-08-07	10.97	10.98	10.76	10.95	548700
2002-08-08	10.85	10.95	10.81	10.95	434200
2002-08-09	10.95	10.96	10.75	10.96	454300
2002-08-12	10.90	11.50	10.76	11.50	328600
2002-08-13	11.49	11.49	10.80	10.85	368500
2002-08-14	10.86	11.26	10.80	11.23	213200
2002-08-15	11.20	11.39	10.93	10.98	200900
2002-08-16	11.00	11.03	10.71	10.87	245600
2002-08-19	10.80	11.15	10.80	11.10	271200
2002-08-20	11.05	11.22	11.00	11.20	210700
2002-08-21	11.20	11.61	11.15	11.61	324800
2002-08-22	11.61	11.90	11.55	11.85	327700
2002-08-23	11.85	11.92	11.61	11.74	382500
2002-08-26	12.19	12.30	11.80	12.30	329000
2002-08-27	12.30	12.60	12.30	12.51	444800
2002-08-28	12.50	12.60	12.30	12.40	391500
2002-08-29	12.41	12.60	12.23	12.60	283500
2002-08-30	12.50	12.57	12.19	12.20	264100
2002-09-03	12.20	12.20	11.80	11.95	225700
2002-09-04	11.96	12.07	11.79	11.95	2223800
2002-09-05	11.55	11.90	11.35	11.36	213900
2002-09-06	11.46	11.90	11.35	11.90	208800
2002-09-09	11.75	11.75	11.25	11.28	9795600
2002-09-10	11.25	11.37	11.15	11.18	403300
2002-09-11	11.10	11.30	11.06	11.13	186700
2002-09-12	11.11	11.20	10.89	10.99	323600
2002-09-13	10.92	11.10	10.92	11.05	199500
2002-09-16	11.02	11.06	10.89	11.00	157000
2002-09-17	10.99	11.00	10.60	10.66	381600
2002-09-18	10.56	10.96	10.52	10.73	234700
2002-09-19	10.63	10.65	10.27	10.27	178500
2002-09-20	10.29	10.50	10.20	10.50	329600
2002-09-23	10.40	10.40	10.03	10.09	230600
2002-09-24	10.00	10.01	9.80	9.83	179200
2002-09-25	9.80	10.30	9.75	10.15	241600
2002-09-26	10.20	10.30	10.10	10.25	581900
2002-09-27	9.80	10.05	9.44	9.96	621400
2002-09-30	9.86	10.25	9.70	10.06	442800
2002-10-01	10.20	10.88	10.10	10.78	363700
2002-10-02	11.00	11.18	10.67	10.75	334100
2002-10-03	10.76	10.98	10.37	10.39	222000
2002-10-04	10.30	10.31	9.90	10.11	275300
2002-10-07	10.11	10.56	10.11	10.37	249100
2002-10-08	10.38	10.48	10.20	10.36	631600
2002-10-09	10.26	10.26	9.32	9.32	375800
2002-10-10	9.32	9.82	9.30	9.82	471900
2002-10-11	9.90	10.20	9.90	10.15	204700
2002-10-14	10.05	10.30	9.99	10.30	147800
2002-10-15	10.20	10.57	10.20	10.57	244800
2002-10-16	10.47	10.47	9.93	10.03	162900
2002-10-17	10.13	10.30	10.07	10.23	205100
2002-10-18	10.20	10.31	10.09	10.22	120000
2002-10-21	10.22	10.65	10.19	10.55	224300
2002-10-22	10.65	10.82	10.40	10.40	221200
2002-10-23	10.45	10.70	10.31	10.70	199500
2002-10-24	10.60	10.77	10.40	10.47	311200
2002-10-25	10.50	10.60	10.40	10.57	164100
2002-10-28	10.82	11.08	10.79	10.87	648000
2002-10-29	10.80	10.95	10.67	10.88	391200
2002-10-30	10.82	10.97	10.67	10.90	102100
2002-10-31	10.65	10.90	10.65	10.85	156300
2002-11-01	10.50	10.74	10.45	10.65	190000
2002-11-04	10.75	10.85	10.62	10.75	298400
2002-11-05	10.75	10.80	10.50	10.64	227500
2002-11-06	10.74	10.85	10.54	10.85	220000
2002-11-07	10.35	10.41	8.50	8.52	391500
2002-11-08	9.60	9.80	9.01	9.17	1891500
2002-11-11	9.18	9.50	9.10	9.40	421700
2002-11-12	9.41	9.54	9.06	9.08	298800
2002-11-13	9.03	9.25	8.92	9.15	325400
2002-11-14	9.20	9.49	8.75	9.48	365700
2002-11-15	9.40	9.78	9.05	9.54	410400
2002-11-18	9.60	9.77	9.40	9.42	269200
2002-11-19	9.42	9.50	9.40	9.49	239900
2002-11-20	9.40	9.47	9.03	9.18	462700
2002-11-21	9.19	9.19	8.99	9.12	381300
2002-11-22	9.05	9.86	9.00	9.75	439600
2002-11-25	10.70	11.18	10.66	11.09	853400
2002-11-26	10.89	11.10	10.89	10.96	428200
2002-11-27	10.97	11.51	10.97	11.42	354000
2002-11-29	11.43	11.70	11.40	11.53	144700
2002-12-02	11.70	12.00	11.53	12.00	489100
2002-12-03	11.98	12.00	11.85	11.96	358900
2002-12-04	11.90	12.02	11.60	11.70	927900
2002-12-05	11.70	11.70	11.38	11.60	692900
2002-12-06	11.55	11.73	11.41	11.61	344800
2002-12-09	11.25	11.56	11.13	11.14	375100
2002-12-10	11.20	11.57	11.14	11.40	172100
2002-12-11	11.40	11.48	11.13	11.30	207600
2002-12-12	11.30	11.50	11.23	11.40	303400
2002-12-13	11.10	11.46	11.10	11.32	171700
2002-12-16	11.42	11.66	11.40	11.64	282400
2002-12-17	11.61	11.69	11.30	11.39	569300
2002-12-18	11.29	11.44	11.24	11.38	159200
2002-12-19	11.35	11.43	11.12	11.35	152600
2002-12-20	11.20	11.34	11.12	11.30	284100
2002-12-23	11.28	11.30	11.12	11.22	210200
2002-12-24	11.23	11.35	11.15	11.20	126000
2002-12-26	11.10	11.25	10.89	11.05	283200
2002-12-27	10.70	10.98	10.52	10.80	422400
2002-12-30	10.80	10.85	9.86	9.98	2590300
2002-12-31	9.95	10.02	9.87	9.90	849800
2003-01-02	10.05	10.05	9.85	10.00	400500
2003-01-03	10.00	10.05	9.85	9.98	342300
2003-01-06	10.05	10.35	10.05	10.26	958300
2003-01-07	10.35	10.35	9.85	9.95	582800
2003-01-08	9.88	10.00	9.76	9.88	190400
2003-01-09	9.98	10.00	9.88	10.00	565100
2003-01-10	10.15	11.35	10.10	10.67	995600
2003-01-13	10.66	10.74	10.36	10.38	365600
2003-01-14	10.48	10.48	10.30	10.45	244100
2003-01-15	10.50	10.75	10.45	10.70	1153100
2003-01-16	10.69	11.05	10.69	10.95	775100
2003-01-17	10.95	11.20	10.93	11.18	559700
2003-01-21	11.50	11.50	11.34	11.45	839800
2003-01-22	11.20	11.34	11.15	11.18	488400
2003-01-23	11.50	11.58	11.40	11.58	759500
2003-01-24	11.57	11.57	11.21	11.35	517900
2003-01-27	11.35	11.53	10.90	10.95	754900
2003-01-28	10.95	11.22	10.95	11.14	335700
2003-01-29	11.08	11.16	10.75	11.00	672100
2003-01-30	10.90	11.00	10.87	10.88	270900
2003-01-31	10.98	11.19	10.90	11.16	226300
2003-02-03	11.20	11.20	10.90	10.95	372100
2003-02-04	10.95	10.95	10.52	10.64	732900
2003-02-05	11.00	11.00	10.61	10.85	589600
2003-02-06	10.80	11.81	10.75	11.42	1209600
2003-02-07	11.40	11.46	11.14	11.39	472700
2003-02-10	11.39	11.68	11.32	11.67	329000
2003-02-11	11.62	11.75	11.51	11.65	530700
2003-02-12	11.90	12.15	11.25	11.58	580600
2003-02-13	11.45	11.95	11.37	11.78	420000
2003-02-14	11.70	12.00	11.70	11.91	290300
2003-02-18	12.00	12.51	12.00	12.37	377700
2003-02-19	12.36	12.47	12.23	12.46	360300
2003-02-20	12.45	12.58	12.42	12.50	362900
2003-02-21	12.50	12.56	12.29	12.50	334000
2003-02-24	12.48	12.71	12.46	12.69	509400
2003-02-25	12.70	13.04	12.50	12.94	583900
2003-02-26	13.00	13.00	12.50	12.64	419300
2003-02-27	12.64	12.89	12.47	12.50	620400
2003-02-28	12.50	12.63	12.36	12.45	595700
2003-03-03	12.41	12.61	12.20	12.25	475200
2003-03-04	12.24	12.33	12.04	12.15	416400
2003-03-05	12.05	12.23	12.01	12.23	346000
2003-03-06	12.15	12.30	12.11	12.29	273000
2003-03-07	12.15	12.48	12.06	12.20	302900
2003-03-10	12.16	12.23	12.09	12.14	295200
2003-03-11	12.20	12.33	12.05	12.05	238100
2003-03-12	12.00	12.21	11.98	12.17	287100
2003-03-13	12.15	12.25	11.97	12.07	1036500
2003-03-14	12.15	12.17	11.94	12.00	399600
2003-03-17	11.95	12.47	11.95	12.43	335800
2003-03-18	12.40	12.45	12.26	12.40	199200
2003-03-19	12.40	12.40	12.21	12.33	193300
2003-03-20	12.23	12.50	12.10	12.50	260300
2003-03-21	12.58	12.81	12.57	12.65	341500
2003-03-24	12.45	12.58	12.40	12.44	157300
2003-03-25	12.34	12.59	12.27	12.34	363900
2003-03-26	12.34	12.38	12.13	12.15	307500
2003-03-27	11.95	12.20	11.95	12.13	383200
2003-03-28	12.00	12.55	11.91	12.29	725600
2003-03-31	12.25	12.37	12.04	12.12	747400
2003-04-01	12.15	12.55	12.15	12.54	359500
2003-04-02	12.60	13.13	12.60	12.98	545700
2003-04-03	13.00	13.00	12.60	12.85	666000
2003-04-04	12.85	12.91	12.77	12.86	293300
2003-04-07	12.96	13.09	12.79	12.81	437200
2003-04-08	12.75	12.94	12.75	12.89	259100
2003-04-09	12.79	12.96	12.64	12.75	266000
2003-04-10	12.75	12.90	12.66	12.78	276700
2003-04-11	12.79	12.80	12.59	12.67	194300
2003-04-14	12.57	13.00	12.57	12.95	135000
2003-04-15	12.95	13.00	12.80	13.00	285000
2003-04-16	13.00	13.15	12.85	12.90	229900
2003-04-17	12.88	13.04	12.84	13.00	441600
2003-04-21	12.98	13.44	12.97	13.37	201800
2003-04-22	13.22	13.68	13.21	13.45	282500
2003-04-23	13.45	13.77	13.45	13.77	264200
2003-04-24	13.70	13.90	13.70	13.88	186100
2003-04-25	13.87	13.91	13.50	13.56	207800
2003-04-28	13.56	14.31	13.55	14.00	351200
2003-04-29	14.00	14.00	13.90	13.91	171100
2003-04-30	13.96	14.17	13.93	14.06	349100
2003-05-01	14.02	14.04	13.55	13.95	342800
2003-05-02	13.90	14.04	13.78	13.91	345000
2003-05-05	13.85	14.05	13.85	13.97	158400
2003-05-06	14.00	14.16	13.95	14.01	268700
2003-05-07	14.03	14.10	13.96	14.01	116800
2003-05-08	14.01	14.01	13.81	13.87	131000
2003-05-09	13.85	13.98	13.60	13.98	119800
2003-05-12	14.06	14.10	14.01	14.06	96000
2003-05-13	14.00	14.01	13.84	13.96	145100
2003-05-14	13.88	14.14	13.88	14.13	144400
2003-05-15	14.35	14.87	14.29	14.76	825700
2003-05-16	14.68	15.00	14.68	14.80	483200
2003-05-19	14.80	14.91	14.60	14.60	336600
2003-05-20	14.61	14.87	14.60	14.78	295600
2003-05-21	14.73	15.05	14.61	15.03	291800
2003-05-22	14.90	15.11	14.80	15.10	344900
2003-05-23	15.10	15.90	15.10	15.85	276200
2003-05-27	15.75	16.16	15.66	16.10	500400
2003-05-28	16.16	16.17	15.88	15.90	182600
2003-05-29	15.82	16.05	15.21	15.65	340500
2003-05-30	15.80	16.07	15.76	15.92	265100
2003-06-02	15.90	16.00	15.73	15.78	262500
2003-06-03	15.65	15.90	15.65	15.77	219600
2003-06-04	15.85	16.04	15.80	16.03	2597400
2003-06-05	15.84	16.30	15.78	16.07	292700
2003-06-06	16.10	16.35	15.86	15.89	300200
2003-06-09	15.80	16.02	15.79	15.80	152800
2003-06-10	15.79	15.98	15.68	15.98	98900
2003-06-11	15.86	16.11	15.71	16.00	136500
2003-06-12	15.92	16.34	15.92	16.27	455200
2003-06-13	16.35	16.37	15.99	16.01	276800
2003-06-16	16.01	16.78	16.01	16.70	179400
2003-06-17	16.70	16.74	16.40	16.52	191900
2003-06-18	16.50	16.93	16.35	16.91	156100
2003-06-19	16.97	17.09	16.73	16.75	341000
2003-06-20	16.75	16.75	16.32	16.56	383000
2003-06-23	16.45	16.54	16.38	16.40	359200
2003-06-24	16.37	16.46	16.35	16.46	241300
2003-06-25	16.46	16.67	16.46	16.50	135500
2003-06-26	16.48	16.70	16.48	16.49	124600
2003-06-27	16.55	16.67	16.40	16.41	119500
2003-06-30	16.65	16.65	16.23	16.23	379900
2003-07-01	16.25	16.49	16.00	16.47	366000
2003-07-02	16.47	16.47	16.22	16.35	304900
2003-07-03	16.25	16.35	16.16	16.30	88800
2003-07-07	16.35	16.75	16.32	16.70	201300
2003-07-08	16.75	16.99	16.61	16.62	200000
2003-07-09	16.65	16.75	16.43	16.52	250800
2003-07-10	16.46	16.53	16.20	16.25	174700
2003-07-11	16.27	16.49	16.21	16.23	131200
2003-07-14	16.25	16.67	16.25	16.50	320600
2003-07-15	16.70	16.70	16.25	16.26	142100
2003-07-16	16.25	16.30	15.87	16.03	200700
2003-07-17	15.95	16.00	15.45	15.67	278200
2003-07-18	15.71	15.85	15.70	15.78	184300
2003-07-21	15.82	15.82	15.59	15.75	610800
2003-07-22	15.80	16.09	15.80	16.08	305400
2003-07-23	16.02	16.51	15.92	16.35	125700
2003-07-24	16.45	16.60	16.24	16.44	181900
2003-07-25	16.44	16.58	16.22	16.41	166700
2003-07-28	16.41	16.75	16.36	16.73	168600
2003-07-29	16.85	16.90	16.26	16.86	253200
2003-07-30	16.95	16.95	16.54	16.71	298500
2003-07-31	16.80	16.95	16.50	16.81	217700
2003-08-01	16.65	16.65	16.23	16.47	120000
2003-08-04	16.48	16.50	16.13	16.44	187700
2003-08-05	16.50	16.71	16.26	16.35	176300
2003-08-06	16.35	16.70	16.15	16.45	90800
2003-08-07	16.50	16.74	16.42	16.60	123500
2003-08-08	16.70	16.87	16.50	16.79	225000
2003-08-11	16.75	17.15	16.70	17.01	177400
2003-08-12	17.01	17.45	17.01	17.39	251100
2003-08-13	17.39	17.78	17.39	17.59	283600
2003-08-14	17.50	17.59	17.44	17.53	262600
2003-08-15	17.60	17.84	17.53	17.60	73500
2003-08-18	17.70	17.84	17.50	17.75	269900
2003-08-19	17.75	17.80	17.56	17.60	203400
2003-08-20	17.60	17.75	17.53	17.75	173600
2003-08-21	17.75	17.86	17.65	17.77	194200
2003-08-22	17.77	17.77	17.26	17.41	212400
2003-08-25	17.45	17.45	17.21	17.29	462900
2003-08-26	17.33	17.50	17.17	17.38	194300
2003-08-27	17.38	17.48	17.33	17.42	382400
2003-08-28	17.47	17.66	17.25	17.47	268300
2003-08-29	17.50	17.60	17.44	17.57	250400
2003-09-02	17.61	17.90	17.53	17.80	488300
2003-09-03	17.90	17.97	17.78	17.85	425300
2003-09-04	17.88	18.00	17.82	17.98	3076400
2003-09-05	17.85	18.11	17.80	18.00	1194500
2003-09-08	18.10	18.26	18.05	18.25	332400
2003-09-09	18.25	18.28	18.15	18.25	239000
2003-09-10	18.15	18.40	18.00	18.05	438400
2003-09-11	18.00	18.30	18.00	18.15	159800
2003-09-12	18.05	18.20	18.02	18.09	230700
2003-09-15	18.07	18.26	18.07	18.18	297800
2003-09-16	18.18	18.26	18.12	18.25	154400
2003-09-17	18.15	18.29	18.15	18.20	154200
2003-09-18	18.25	18.30	18.16	18.25	169600
2003-09-19	18.26	18.45	18.23	18.35	356600
2003-09-22	18.30	18.37	18.18	18.30	250500
2003-09-23	18.25	18.50	18.21	18.50	247800
2003-09-24	18.50	18.51	18.23	18.37	269200
2003-09-25	18.35	18.52	18.05	18.12	253700
2003-09-26	18.17	18.32	17.90	18.15	406900
2003-09-29	18.18	18.63	18.07	18.60	498500
2003-09-30	18.55	18.65	18.37	18.45	351500
2003-10-01	18.48	18.75	18.40	18.67	295400
2003-10-02	18.60	18.70	18.51	18.65	454800
2003-10-03	18.72	18.90	18.61	18.67	317500
2003-10-06	18.72	19.00	18.66	18.99	199700
2003-10-07	18.75	18.99	18.75	18.95	179500
2003-10-08	18.92	19.00	18.79	18.81	165400
2003-10-09	18.92	19.09	18.85	18.98	395300
2003-10-10	18.95	19.09	18.71	18.98	180700
2003-10-13	19.00	19.25	18.99	19.16	146200
2003-10-14	19.15	19.35	19.04	19.34	210200
2003-10-15	19.35	19.35	18.90	19.06	145500
2003-10-16	19.00	19.60	18.97	19.50	325700
2003-10-17	19.63	19.65	19.26	19.46	250400
2003-10-20	19.46	19.62	19.46	19.58	446800
2003-10-21	19.63	19.70	19.52	19.65	364200
2003-10-22	19.62	19.74	19.37	19.51	334200
2003-10-23	19.51	19.65	19.46	19.65	466900
2003-10-24	19.55	19.75	19.42	19.65	356600
2003-10-27	19.66	19.90	19.65	19.86	481100
2003-10-28	19.88	20.00	19.85	20.00	310500
2003-10-29	20.03	20.05	19.91	19.95	365600
2003-10-30	19.98	19.98	19.82	19.91	259900
2003-10-31	19.95	20.02	19.90	19.98	299900
2003-11-03	19.95	20.20	19.95	20.20	676500
2003-11-04	20.20	20.26	20.10	20.24	696100
2003-11-05	20.20	20.40	20.05	20.34	289700
2003-11-06	20.35	20.41	20.24	20.39	317500
2003-11-07	20.49	20.49	20.24	20.35	169600
2003-11-10	20.36	20.36	19.70	19.98	430400
2003-11-11	19.80	20.04	19.76	20.04	553400
2003-11-12	20.03	20.05	19.94	19.99	279600
2003-11-13	19.99	20.09	19.87	20.01	354900
2003-11-14	19.95	20.12	19.86	20.03	436700
2003-11-17	19.90	20.01	19.33	20.01	392200
2003-11-18	19.95	20.10	19.32	19.32	406700
2003-11-19	19.32	19.58	19.10	19.46	233600
2003-11-20	19.34	19.69	19.19	19.48	480400
2003-11-21	19.55	20.19	19.55	19.70	335400
2003-11-24	19.75	20.04	19.70	19.97	535800
2003-11-25	19.87	20.00	19.84	19.97	273900
2003-11-26	19.90	20.01	19.75	19.86	346800
2003-11-28	19.90	19.99	19.85	19.86	90300
2003-12-01	19.95	20.00	19.86	19.92	332600
2003-12-02	19.98	20.00	19.87	19.98	169900
2003-12-03	19.98	20.03	19.70	19.80	218000
2003-12-04	19.75	19.79	19.55	19.76	1313700
2003-12-05	19.57	19.69	19.45	19.49	293600
2003-12-08	19.55	19.71	19.42	19.54	277300
2003-12-09	19.55	19.60	19.34	19.51	368200
2003-12-10	19.43	19.60	19.34	19.60	267700
2003-12-11	19.68	19.96	19.68	19.90	210600
2003-12-12	19.80	19.99	19.62	19.98	188800
2003-12-15	20.00	20.00	19.80	19.88	263900
2003-12-16	19.88	19.97	19.67	19.97	271300
2003-12-17	19.97	19.98	19.70	19.96	158900
2003-12-18	19.95	20.02	19.91	19.92	267400
2003-12-19	19.93	20.10	19.80	20.08	488600
2003-12-22	20.02	20.12	19.98	20.11	217900
2003-12-23	20.07	20.25	20.04	20.25	259400
2003-12-24	20.30	20.47	20.14	20.15	270900
2003-12-26	20.15	20.33	20.15	20.25	287400
2003-12-29	20.22	20.41	20.22	20.28	484400
2003-12-30	20.28	20.42	20.25	20.36	314300
2003-12-31	20.40	20.41	20.05	20.25	325800
2004-01-02	20.21	20.38	20.16	20.30	234900
2004-01-05	20.28	20.33	19.90	20.02	364900
2004-01-06	20.06	20.10	19.75	19.95	330600
2004-01-07	20.00	20.23	19.95	20.13	338900
2004-01-08	20.20	20.25	20.13	20.25	318600
2004-01-09	20.12	20.25	19.99	20.09	146500
2004-01-12	20.03	20.20	19.98	20.00	288400
2004-01-13	19.95	20.04	19.78	20.00	355500
2004-01-14	19.95	20.05	19.76	19.88	639700
2004-01-15	19.95	20.05	19.81	19.89	734100
2004-01-16	19.94	19.94	19.71	19.82	395900
2004-01-20	19.77	19.90	19.54	19.76	401100
2004-01-21	19.70	19.82	19.61	19.80	430000
2004-01-22	19.84	20.00	19.77	19.87	272500
2004-01-23	19.88	20.00	19.79	19.99	222300
2004-01-26	19.91	19.95	19.67	19.80	280600
2004-01-27	19.70	19.84	19.64	19.66	157700
2004-01-28	19.63	19.90	19.30	19.70	338400
2004-01-29	19.66	19.75	19.45	19.68	284200
2004-01-30	19.59	19.66	19.40	19.58	217800
2004-02-02	19.52	19.62	19.25	19.40	443700
2004-02-03	19.26	19.42	19.10	19.33	181500
2004-02-04	19.20	19.20	18.73	18.80	341800
2004-02-05	18.90	19.05	18.80	18.80	422400
2004-02-06	18.80	18.84	18.64	18.71	507900
2004-02-09	18.81	19.25	18.80	19.13	395000
2004-02-10	19.14	19.50	19.04	19.50	438300
2004-02-11	19.42	19.62	19.22	19.61	216000
2004-02-12	19.49	19.62	19.18	19.23	392600
2004-02-13	19.15	19.35	18.90	18.95	355200
2004-02-17	19.20	19.35	19.10	19.18	403900
2004-02-18	19.20	19.20	18.96	18.98	399300
2004-02-19	19.13	19.27	18.78	18.88	173000
2004-02-20	18.95	19.00	18.49	18.69	216600
2004-02-23	18.84	18.84	18.44	18.53	275700
2004-02-24	18.50	18.50	18.06	18.25	641800
2004-02-25	18.33	18.71	18.23	18.63	309000
2004-02-26	18.68	18.68	18.40	18.51	251800
2004-02-27	18.50	19.25	18.48	19.25	589800
2004-03-01	19.45	19.56	19.25	19.54	338100
2004-03-02	19.54	19.65	19.45	19.47	376600
2004-03-03	19.35	19.57	19.17	19.39	539100
2004-03-04	20.10	20.62	20.05	20.44	1724800
2004-03-05	20.24	20.29	20.00	20.05	1253600
2004-03-08	20.05	20.23	20.00	20.06	288000
2004-03-09	20.04	20.23	20.01	20.10	382800
2004-03-10	20.10	20.14	19.80	19.80	366500
2004-03-11	20.00	20.14	19.75	19.80	427400
2004-03-12	19.95	20.19	19.75	20.17	330500
2004-03-15	20.20	20.29	19.86	19.95	306300
2004-03-16	19.95	20.10	19.63	19.89	443000
2004-03-17	19.89	20.32	19.84	20.20	530900
2004-03-18	20.15	20.45	20.12	20.23	592700
2004-03-19	20.23	20.65	20.20	20.51	721800
2004-03-22	20.51	20.54	20.30	20.45	859300
2004-03-23	20.94	20.94	20.05	20.29	766300
2004-03-24	20.30	20.56	20.10	20.40	739100
2004-03-25	20.65	20.98	20.48	20.65	1298700
2004-03-26	20.75	21.00	20.75	20.86	3377600
2004-03-29	20.95	20.95	20.65	20.86	1151300
2004-03-30	20.80	20.80	20.66	20.80	481500
2004-03-31	20.80	20.96	20.51	20.96	563700
2004-04-01	20.85	21.41	20.83	21.40	586800
2004-04-02	21.37	21.47	20.97	21.05	506500
2004-04-05	21.10	21.36	21.01	21.25	483300
2004-04-06	21.05	21.27	21.03	21.20	472200
2004-04-07	21.12	21.26	20.92	21.08	411900
2004-04-08	21.08	21.24	21.00	21.05	195500
2004-04-12	21.05	21.22	20.61	20.76	422300
2004-04-13	20.86	20.86	20.11	20.31	720300
2004-04-14	20.20	20.50	19.95	20.30	549700
2004-04-15	20.20	20.64	20.20	20.55	363600
2004-04-16	20.42	20.69	20.40	20.65	398700
2004-04-19	20.60	20.75	20.21	20.70	496200
2004-04-20	20.70	20.90	20.35	20.35	351700
2004-04-21	20.33	20.65	20.29	20.62	234500
2004-04-22	20.47	20.98	20.47	20.95	405300
2004-04-23	20.80	20.85	20.67	20.77	293600
2004-04-26	20.70	20.98	20.64	20.81	550700
2004-04-27	20.81	20.90	20.55	20.60	376400
2004-04-28	20.60	20.70	20.20	20.57	451000
2004-04-29	20.43	20.75	20.36	20.40	553400
2004-04-30	20.45	20.60	20.30	20.41	387200
2004-05-03	20.40	20.50	20.20	20.45	375100
2004-05-04	20.40	20.83	20.33	20.46	320100
2004-05-05	20.41	20.71	20.38	20.40	159400
2004-05-06	20.35	20.59	20.08	20.50	309300
2004-05-07	20.40	20.50	19.68	19.82	423300
2004-05-10	19.22	19.51	18.75	19.01	654700
2004-05-11	19.15	19.44	18.99	19.28	526600
2004-05-12	19.10	19.15	18.36	19.00	609800
2004-05-13	18.84	19.18	18.77	18.90	306500
2004-05-14	18.85	19.11	18.63	18.90	505000
2004-05-17	18.85	18.90	18.33	18.45	389700
2004-05-18	18.65	18.65	18.35	18.60	457500
2004-05-19	18.65	18.90	18.57	18.64	316800
2004-05-20	18.62	18.65	18.24	18.49	429700
2004-05-21	18.55	18.69	18.38	18.50	369300
2004-05-24	18.51	18.80	18.51	18.80	362600
2004-05-25	18.70	19.11	18.65	19.00	506400
2004-05-26	19.00	19.25	18.92	19.20	365100
2004-05-27	19.25	19.50	19.03	19.40	406900
2004-05-28	19.26	19.76	19.26	19.72	592400
2004-06-01	19.55	19.65	19.07	19.19	688800
2004-06-02	19.20	19.24	18.90	19.08	657000
2004-06-03	19.10	19.29	18.91	19.15	469600
2004-06-04	19.16	19.43	19.15	19.33	851400
2004-06-07	19.18	19.47	19.14	19.46	707400
2004-06-08	19.38	19.41	19.20	19.31	577200
2004-06-09	19.32	19.49	19.11	19.14	304600
2004-06-10	19.09	19.35	19.09	19.29	679800
2004-06-14	19.25	19.32	19.00	19.03	585100
2004-06-15	19.03	19.37	19.03	19.33	392800
2004-06-16	19.37	19.37	19.09	19.10	821800
2004-06-17	19.10	19.17	18.99	19.05	1080000
2004-06-18	19.15	19.40	19.03	19.38	739000
2004-06-21	19.40	19.60	19.13	19.41	388600
2004-06-22	19.41	19.49	19.18	19.23	500500
2004-06-23	19.20	19.40	19.20	19.32	434000
2004-06-24	19.40	19.58	19.20	19.23	514200
2004-06-25	19.35	19.60	19.31	19.57	2451700
2004-06-28	19.57	19.81	19.49	19.76	745900
2004-06-29	19.77	19.85	19.52	19.60	314400
2004-06-30	19.66	19.92	19.60	19.91	427800
2004-07-01	19.88	19.92	19.65	19.70	360200
2004-07-02	19.70	19.85	19.69	19.74	339900
2004-07-06	19.70	19.80	19.65	19.71	343700
2004-07-07	19.73	19.79	19.64	19.69	308100
2004-07-08	19.70	19.87	19.65	19.80	496600
2004-07-09	19.76	19.80	19.60	19.70	258000
2004-07-12	19.70	19.88	19.65	19.87	549600
2004-07-13	19.97	20.17	19.80	20.12	433100
2004-07-14	19.95	20.34	19.95	20.31	428700
2004-07-15	20.31	20.70	20.30	20.61	495600
2004-07-16	20.60	20.81	20.43	20.70	419500
2004-07-19	20.71	20.82	20.60	20.76	203400
2004-07-20	20.70	20.81	20.54	20.81	339300
2004-07-21	20.67	20.74	20.40	20.45	343100
2004-07-22	20.25	20.25	20.00	20.05	337600
2004-07-23	20.02	20.10	19.94	20.00	400700
2004-07-26	20.10	20.10	19.85	19.93	201700
2004-07-27	19.94	20.03	19.69	19.81	235900
2004-07-28	19.58	20.02	19.58	20.00	303700
2004-07-29	20.00	20.25	20.00	20.19	426700
2004-07-30	20.06	20.23	20.04	20.17	204700
2004-08-02	19.98	20.38	19.95	20.38	255000
2004-08-03	20.36	20.58	20.20	20.55	193700
2004-08-04	20.45	20.59	20.15	20.55	314000
2004-08-05	20.45	20.61	20.25	20.27	227700
2004-08-06	20.23	20.53	20.22	20.32	250500
2004-08-09	20.34	20.42	20.00	20.05	206600
2004-08-10	20.20	20.32	20.15	20.29	245500
2004-08-11	20.15	20.48	20.11	20.44	159700
2004-08-12	20.40	20.48	20.30	20.35	144400
2004-08-13	20.50	20.50	20.20	20.30	171500
2004-08-16	20.35	20.59	20.35	20.45	223800
2004-08-17	20.45	20.45	20.28	20.39	318800
2004-08-18	20.35	20.50	20.34	20.45	702400
2004-08-19	20.40	20.48	20.33	20.43	881600
2004-08-20	20.37	20.60	20.37	20.58	500800
2004-08-23	20.63	20.71	20.48	20.60	608800
2004-08-24	20.68	20.74	20.58	20.67	252900
2004-08-25	20.68	20.75	20.63	20.74	210400
2004-08-26	20.75	20.80	20.65	20.80	368900
2004-08-27	20.80	20.83	20.68	20.77	347500
2004-08-30	20.80	20.80	20.68	20.71	272900
2004-08-31	20.75	21.00	20.70	21.00	350800
2004-09-01	20.95	21.11	20.73	20.85	357400
2004-09-02	20.84	21.04	20.82	21.04	416400
2004-09-03	21.04	21.05	20.83	20.99	276800
2004-09-07	20.90	20.94	20.79	20.94	218200
2004-09-08	21.00	21.00	20.62	20.65	368800
2004-09-09	20.65	20.85	20.65	20.82	297200
2004-09-10	20.72	20.86	20.47	20.80	467400
2004-09-13	20.75	20.78	20.46	20.54	472400
2004-09-14	20.55	20.66	20.42	20.50	498500
2004-09-15	20.40	20.53	20.40	20.52	169700
2004-09-16	20.67	20.80	20.65	20.77	202100
2004-09-17	20.77	20.79	20.50	20.65	508700
2004-09-20	20.65	20.65	20.51	20.60	315000
2004-09-21	20.61	20.61	20.45	20.50	596500
2004-09-22	20.47	20.59	20.30	20.52	338000
2004-09-23	20.50	20.50	20.18	20.30	259000
2004-09-24	20.25	20.36	20.07	20.21	434600
2004-09-27	20.05	20.19	19.96	20.05	1399200
2004-09-28	20.05	20.30	20.00	20.30	610900
2004-09-29	20.45	20.45	20.01	20.10	446000
2004-09-30	20.10	20.27	20.07	20.20	345000
2004-10-01	20.22	20.40	20.15	20.39	573300
2004-10-04	20.37	20.56	20.34	20.47	467000
2004-10-05	20.48	20.75	20.36	20.75	490700
2004-10-06	20.65	20.87	20.54	20.81	595400
2004-10-07	20.71	20.81	20.50	20.75	352300
2004-10-08	20.80	20.81	20.62	20.71	283900
2004-10-11	20.70	20.80	20.59	20.61	185500
2004-10-12	20.57	20.67	20.47	20.65	342500
2004-10-13	20.68	20.68	20.41	20.42	445000
2004-10-14	20.52	20.56	20.27	20.50	320800
2004-10-15	20.50	20.66	20.45	20.53	294300
2004-10-18	20.40	20.59	20.23	20.25	234000
2004-10-19	20.22	20.45	20.10	20.20	238000
2004-10-20	20.13	20.33	20.05	20.30	554600
2004-10-21	20.30	20.57	20.27	20.50	324500
2004-10-22	20.50	20.60	20.27	20.31	659600
2004-10-25	20.30	20.52	20.26	20.40	470300
2004-10-26	20.33	20.68	20.25	20.52	419200
2004-10-27	20.52	20.84	20.52	20.81	392800
2004-10-28	20.81	20.93	20.58	20.93	214500
2004-10-29	20.94	20.99	20.87	20.95	251700
2004-11-01	20.94	21.15	20.78	21.15	265000
2004-11-02	21.15	21.21	20.73	20.76	250500
2004-11-03	20.85	21.11	20.85	21.06	295000
2004-11-04	20.96	21.32	20.96	21.17	381400
2004-11-05	21.17	21.35	21.01	21.35	482600
2004-11-08	21.30	21.96	21.30	21.77	865700
2004-11-09	21.75	21.98	21.70	21.95	363400
2004-11-10	21.85	22.15	21.81	22.02	353100
2004-11-11	22.02	22.14	21.94	22.13	311800
2004-11-12	22.05	22.49	21.98	22.40	409700
2004-11-15	22.25	22.47	22.15	22.40	398000
2004-11-16	22.33	22.66	22.33	22.63	577300
2004-11-17	22.40	22.72	22.37	22.65	634400
2004-11-18	22.65	22.70	22.49	22.70	471500
2004-11-19	22.68	22.70	22.49	22.50	247400
2004-11-22	22.50	22.75	22.50	22.73	466400
2004-11-23	22.60	22.80	22.53	22.80	277300
2004-11-24	22.80	22.80	22.45	22.60	463400
2004-11-26	22.53	22.77	22.37	22.37	244700
2004-11-29	22.50	22.53	22.08	22.15	614600
2004-11-30	22.20	22.30	21.87	22.15	701100
2004-12-01	22.20	22.50	22.08	22.39	961800
2004-12-02	22.79	22.79	22.16	22.17	796700
2004-12-03	22.30	22.39	22.30	22.35	440200
2004-12-06	22.45	22.50	22.35	22.37	570700
2004-12-07	22.24	22.25	22.08	22.11	440600
2004-12-08	22.15	22.33	22.10	22.10	620700
2004-12-09	22.10	22.25	22.00	22.11	270500
2004-12-10	22.10	22.20	22.04	22.13	340100
2004-12-13	22.12	22.27	22.08	22.27	223100
2004-12-14	22.27	22.35	22.07	22.25	227500
2004-12-15	22.22	22.36	22.20	22.36	379300
2004-12-16	22.25	22.42	22.18	22.28	519500
2004-12-17	22.28	22.40	22.19	22.40	469100
2004-12-20	22.45	22.50	22.34	22.48	264400
2004-12-21	22.42	22.65	22.40	22.60	289000
2004-12-22	22.52	22.75	22.50	22.70	285300
2004-12-23	22.57	22.73	22.52	22.68	195200
2004-12-27	22.66	22.68	22.41	22.55	221900
2004-12-28	22.47	22.57	22.40	22.50	618900
2004-12-29	22.52	22.75	22.47	22.74	261400
2004-12-30	22.65	22.80	22.63	22.79	207900
2004-12-31	22.80	22.92	22.75	22.87	200600
2005-01-03	22.86	22.88	22.42	22.56	249900
2005-01-04	22.52	22.77	22.37	22.38	338400
2005-01-05	22.30	22.41	22.15	22.20	464000
2005-01-06	22.20	22.32	22.12	22.27	399800
2005-01-07	22.27	22.43	22.13	22.15	241300
2005-01-10	22.15	22.26	22.06	22.20	338900
2005-01-11	22.20	22.25	22.05	22.15	427000
2005-01-12	22.12	22.29	22.04	22.25	278800
2005-01-13	22.17	22.40	22.14	22.17	280200
2005-01-14	22.29	22.37	22.17	22.35	264000
2005-01-18	22.33	22.48	22.23	22.42	141800
2005-01-19	22.36	22.50	22.36	22.38	148100
2005-01-20	22.38	22.50	22.22	22.46	253400
2005-01-21	22.46	22.62	22.40	22.50	341400
2005-01-24	22.50	22.94	22.50	22.78	570700
2005-01-25	22.88	22.98	22.66	22.73	253100
2005-01-26	22.74	22.95	22.55	22.70	350500
2005-01-27	22.76	22.94	22.63	22.87	457200
2005-01-28	22.86	22.92	22.75	22.85	282500
2005-01-31	22.94	23.45	22.94	23.30	447000
2005-02-01	23.37	23.43	23.06	23.25	444100
2005-02-02	23.25	23.40	23.15	23.35	264100
2005-02-03	23.25	23.45	23.19	23.40	339600
2005-02-04	23.30	23.56	23.30	23.55	249300
2005-02-07	23.55	23.60	23.30	23.32	102000
2005-02-08	23.22	23.48	23.20	23.47	197700
2005-02-09	23.40	23.49	23.25	23.31	185000
2005-02-10	23.31	23.44	23.17	23.34	308600
2005-02-11	23.35	23.50	23.13	23.50	264200
2005-02-14	23.50	23.75	23.36	23.69	240400
2005-02-15	23.65	23.79	23.60	23.70	118600
2005-02-16	23.63	23.77	23.56	23.75	105300
2005-02-17	23.79	23.80	23.58	23.64	119900
2005-02-18	23.52	23.62	23.29	23.38	316000
2005-02-22	23.30	23.30	22.80	22.80	352600
2005-02-23	22.80	22.97	22.65	22.77	387000
2005-02-24	22.78	22.96	22.76	22.86	174300
2005-02-25	22.79	23.27	22.79	23.15	316600
2005-02-28	23.11	23.25	22.87	22.98	245400
2005-03-01	22.97	23.18	22.89	22.96	327400
2005-03-02	22.92	23.05	22.78	22.98	365800
2005-03-03	23.00	23.09	22.61	22.89	390100
2005-03-04	22.97	23.15	22.89	23.01	559600
2005-03-07	22.78	23.28	22.69	23.20	519000
2005-03-08	23.16	23.20	23.03	23.17	476800
2005-03-09	23.17	23.17	22.80	22.80	321200
2005-03-10	22.85	22.99	22.73	22.97	215000
2005-03-11	22.99	23.15	22.75	22.75	179100
2005-03-14	22.75	23.25	22.72	23.10	414800
2005-03-15	23.10	23.25	22.76	22.78	283500
2005-03-16	22.79	22.81	22.02	22.18	600800
2005-03-17	22.43	22.55	22.33	22.44	714500
2005-03-18	22.44	22.44	22.11	22.26	677700
2005-03-21	22.14	22.18	21.92	22.00	313100
2005-03-22	22.10	22.17	21.62	21.63	428500
2005-03-23	21.64	21.88	21.48	21.81	512600
2005-03-24	21.80	22.05	21.68	21.69	357000
2005-03-28	21.80	21.83	21.45	21.53	389000
2005-03-29	21.51	21.58	21.12	21.15	466300
2005-03-30	21.09	21.48	21.07	21.34	360100
2005-03-31	21.32	21.64	21.32	21.64	457500
2005-04-01	21.78	21.83	21.32	21.56	377900
2005-04-04	21.42	21.57	21.10	21.56	407300
2005-04-05	21.60	21.68	21.40	21.62	559600
2005-04-06	21.72	21.74	21.48	21.61	701000
2005-04-07	21.60	21.90	21.58	21.81	774600
2005-04-08	21.81	22.30	21.75	22.02	898400
2005-04-11	22.05	22.18	22.00	22.09	512900
2005-04-12	22.00	22.79	21.82	22.63	773500
2005-04-13	22.53	22.86	22.42	22.63	553400
2005-04-14	22.63	22.66	22.31	22.33	303600
2005-04-15	22.45	22.60	21.96	21.96	395200
2005-04-18	21.99	22.24	21.88	22.03	444000
2005-04-19	22.14	22.73	22.14	22.62	711200
2005-04-20	22.62	22.77	22.35	22.38	397800
2005-04-21	22.50	22.75	22.42	22.65	359400
2005-04-22	22.65	22.90	22.57	22.90	368500
2005-04-25	22.98	23.19	22.90	23.00	424800
2005-04-26	23.00	23.00	22.60	22.63	278600
2005-04-27	22.53	22.73	22.41	22.69	355700
2005-04-28	22.70	22.73	22.52	22.64	329600
2005-04-29	22.68	22.90	22.34	22.90	466200
2005-05-02	22.90	23.32	22.87	23.25	506900
2005-05-03	23.10	23.20	22.84	22.87	409900
2005-05-04	22.89	23.00	22.80	22.81	262600
2005-05-05	22.88	23.12	22.75	22.93	340600
2005-05-06	23.05	23.17	22.95	23.10	216000
2005-05-09	23.05	23.29	22.85	23.29	326100
2005-05-10	22.75	22.90	22.56	22.75	700500
2005-05-11	22.81	22.84	22.45	22.66	357800
2005-05-12	22.60	22.61	21.93	22.13	856000
2005-05-13	22.19	22.28	21.54	21.84	381400
2005-05-16	21.76	22.39	21.71	22.33	468800
2005-05-17	22.20	22.67	22.10	22.61	349700
2005-05-18	22.68	22.81	22.48	22.54	348100
2005-05-19	22.62	22.86	22.62	22.70	222700
2005-05-20	22.70	22.83	22.59	22.65	334800
2005-05-23	22.62	22.77	22.55	22.68	260600
2005-05-24	22.70	22.82	22.53	22.64	284200
2005-05-25	22.54	22.75	22.35	22.55	314700
2005-05-26	22.70	22.90	22.69	22.83	194500
2005-05-27	22.80	23.04	22.73	23.03	265200
2005-05-31	22.96	23.27	22.93	23.07	486400
2005-06-01	23.08	23.47	23.08	23.44	255100
2005-06-02	23.45	23.50	23.18	23.32	262200
2005-06-03	23.30	23.41	23.17	23.35	200700
2005-06-06	23.40	23.40	23.10	23.28	316700
2005-06-07	23.10	23.33	23.02	23.30	431700
2005-06-08	23.31	23.43	23.17	23.21	186200
2005-06-09	23.27	23.32	23.03	23.10	591900
2005-06-10	23.26	23.61	23.21	23.27	616800
2005-06-13	23.20	23.50	23.03	23.49	300600
2005-06-14	23.49	23.60	23.37	23.50	214200
2005-06-15	23.65	23.67	23.30	23.35	347200
2005-06-16	23.35	23.60	23.34	23.52	235200
2005-06-17	23.65	23.80	23.54	23.79	306200
2005-06-20	23.72	23.92	23.63	23.86	167300
2005-06-21	23.87	23.97	23.80	23.91	170300
2005-06-22	23.93	24.00	23.59	23.76	407500
2005-06-23	23.72	23.88	23.47	23.55	390500
2005-06-24	23.52	23.63	23.20	23.21	393200
2005-06-27	23.26	23.52	23.15	23.45	187300
2005-06-28	23.60	23.86	23.48	23.86	195700
2005-06-29	23.93	24.23	23.80	24.00	467900
2005-06-30	24.10	24.29	23.99	24.03	338900
2005-07-01	24.12	24.32	24.10	24.30	390600
2005-07-05	24.21	24.38	24.11	24.25	259200
2005-07-06	24.15	24.31	23.69	23.71	439900
2005-07-07	23.46	23.93	23.40	23.87	218300
2005-07-08	23.87	24.07	23.67	24.02	157200
2005-07-11	24.02	24.12	24.01	24.10	146900
2005-07-12	23.96	24.28	23.75	24.16	267400
2005-07-13	24.10	24.20	24.01	24.10	204500
2005-07-14	24.29	24.29	23.66	23.84	299600
2005-07-15	23.75	23.97	23.59	23.79	491600
2005-07-18	23.75	24.06	23.75	23.87	251200
2005-07-19	23.92	24.00	23.66	23.87	210000
2005-07-20	23.80	24.15	23.80	24.00	401600
2005-07-21	24.03	24.18	23.74	23.85	440200
2005-07-22	23.90	24.30	23.89	24.25	369600
2005-07-25	24.24	24.47	24.18	24.18	500400
2005-07-26	24.18	24.33	24.15	24.20	301500
2005-07-27	24.23	24.25	24.06	24.20	291900
2005-07-28	24.24	24.43	24.04	24.42	308000
2005-07-29	24.38	24.38	24.16	24.33	243800
2005-08-01	24.38	24.48	24.10	24.40	299400
2005-08-02	24.40	24.72	24.39	24.70	286100
2005-08-03	24.63	24.97	24.57	24.70	354600
2005-08-04	24.54	24.65	24.42	24.53	228200
2005-08-05	24.47	24.52	23.84	23.92	299700
2005-08-08	23.94	24.01	23.39	23.40	441700
2005-08-09	23.47	23.72	22.90	23.40	365100
2005-08-10	23.35	23.47	22.97	23.15	545400
2005-08-11	23.21	23.53	23.17	23.34	285000
2005-08-12	23.28	23.42	23.00	23.35	280400
2005-08-15	23.35	23.68	23.29	23.51	272200
2005-08-16	23.47	23.58	23.24	23.25	258000
2005-08-17	23.25	23.60	23.06	23.43	291400
2005-08-18	23.43	23.74	23.18	23.52	262900
2005-08-19	23.52	23.65	23.32	23.55	234800
2005-08-22	23.59	23.82	23.52	23.79	256700
2005-08-23	23.80	24.00	23.78	23.93	198700
2005-08-24	23.93	24.00	23.60	23.72	267500
2005-08-25	23.72	23.76	23.51	23.65	305600
2005-08-26	23.65	23.70	23.40	23.63	219500
2005-08-29	23.48	23.62	23.35	23.59	227000
2005-08-30	23.53	23.70	23.39	23.53	392600
2005-08-31	23.53	24.11	23.50	24.02	357600
2005-09-01	23.99	24.55	23.95	24.52	307000
2005-09-02	24.55	24.65	24.24	24.45	217200
2005-09-06	24.48	24.50	24.12	24.25	432900
2005-09-07	24.13	24.50	24.06	24.45	517800
2005-09-08	24.35	24.43	24.19	24.33	424200
2005-09-09	24.33	24.57	24.16	24.56	778300
2005-09-12	24.50	24.79	24.28	24.75	702600
2005-09-13	24.66	24.75	24.51	24.55	422800
2005-09-14	24.60	24.64	24.41	24.50	133700
2005-09-15	24.55	24.61	24.40	24.57	187000
2005-09-16	24.45	24.65	24.30	24.64	483000
2005-09-19	24.55	24.63	24.31	24.32	158600
2005-09-20	24.25	24.49	24.12	24.20	345200
2005-09-21	24.02	24.19	23.62	23.79	314800
2005-09-22	23.70	23.70	23.41	23.60	254100
2005-09-23	23.60	23.81	23.50	23.69	157100
2005-09-26	23.68	23.90	23.58	23.76	185700
2005-09-27	23.77	23.77	23.30	23.70	270100
2005-09-28	23.72	23.92	23.47	23.76	171200
2005-09-29	23.78	24.16	23.70	24.16	163300
2005-09-30	24.14	24.29	24.01	24.13	439300
2005-10-03	24.17	24.51	24.13	24.50	431100
2005-10-04	24.60	24.80	24.07	24.16	466200
2005-10-05	24.11	24.21	23.44	23.45	312900
2005-10-06	23.35	23.50	22.79	23.00	446200
2005-10-07	23.13	23.29	22.91	22.99	424700
2005-10-10	23.05	23.12	22.65	22.76	239900
2005-10-11	22.71	22.89	22.58	22.62	265800
2005-10-12	22.56	22.71	22.01	22.06	329100
2005-10-13	22.10	22.22	21.45	21.71	345200
2005-10-14	21.75	22.04	21.65	21.99	255000
2005-10-17	22.00	22.25	21.87	22.18	254500
2005-10-18	22.21	22.21	21.79	21.83	223000
2005-10-19	21.87	21.96	21.53	21.80	326400
2005-10-20	21.79	21.92	21.26	21.38	296700
2005-10-21	21.46	21.70	21.36	21.55	336200
2005-10-24	21.62	22.16	21.60	22.13	225700
2005-10-25	22.17	22.31	21.86	22.12	160800
2005-10-26	22.03	22.15	21.87	21.99	253300
2005-10-27	21.95	22.02	21.58	21.67	202900
2005-10-28	21.82	22.04	21.64	22.03	198900
2005-10-31	22.11	22.31	22.02	22.10	177300
2005-11-01	22.05	22.06	21.75	21.87	148900
2005-11-02	21.90	21.97	21.61	21.74	327700
2005-11-03	21.78	21.99	21.70	21.79	312300
2005-11-04	22.00	22.22	21.53	21.83	302500
2005-11-07	22.00	22.15	21.47	21.76	334800
2005-11-08	21.76	21.92	21.51	21.79	314700
2005-11-09	21.88	22.19	21.77	22.06	215700
2005-11-10	22.08	22.16	21.66	22.15	395200
2005-11-11	22.18	22.18	21.87	21.91	271400
2005-11-14	21.92	21.93	21.68	21.71	383500
2005-11-15	21.69	21.83	21.59	21.59	223300
2005-11-16	21.67	21.80	21.58	21.76	195300
2005-11-17	21.93	22.16	21.84	22.14	224000
2005-11-18	22.30	22.31	22.00	22.23	332500
2005-11-21	22.30	22.52	22.16	22.52	250100
2005-11-22	22.69	22.69	22.38	22.63	418900
2005-11-23	22.75	23.05	22.63	22.74	379600
2005-11-25	22.84	23.03	22.72	23.02	57300
2005-11-28	23.06	23.07	22.63	22.69	204400
2005-11-29	22.79	22.97	22.69	22.85	241900
2005-11-30	22.90	22.93	22.55	22.62	349900
2005-12-01	22.81	23.14	22.74	22.99	697900
2005-12-02	23.45	23.45	22.78	23.02	459500
2005-12-05	22.98	23.01	22.78	22.95	494700
2005-12-06	23.00	23.03	22.62	22.68	334600
2005-12-07	22.54	22.59	22.31	22.38	300000
2005-12-08	22.46	22.72	22.41	22.60	319800
2005-12-09	22.68	22.95	22.63	22.94	291500
2005-12-12	23.00	23.00	22.40	22.50	545900
2005-12-13	22.48	22.60	22.24	22.30	509400
2005-12-14	22.25	22.53	22.25	22.39	633000
2005-12-15	22.49	22.49	22.25	22.33	218700
2005-12-16	22.37	22.41	22.22	22.31	272800
2005-12-19	22.25	22.29	22.00	22.04	146800
2005-12-20	22.00	22.31	22.00	22.19	175900
2005-12-21	22.25	22.39	22.04	22.16	195600
2005-12-22	22.14	22.32	22.02	22.32	205300
2005-12-23	22.30	22.45	22.12	22.15	218000
2005-12-27	22.22	22.38	22.20	22.22	290200
2005-12-28	22.30	22.34	21.68	21.81	461600
2005-12-29	21.85	21.98	21.60	21.83	413700
2005-12-30	21.68	21.71	21.34	21.50	389700
2006-01-03	21.70	21.76	21.30	21.61	600300
2006-01-04	21.63	21.65	21.07	21.31	801900
2006-01-05	21.33	21.35	20.99	21.13	715600
2006-01-06	21.31	21.35	21.02	21.29	340400
2006-01-09	21.36	21.49	21.30	21.33	431300
2006-01-10	21.30	21.48	21.20	21.43	339500
2006-01-11	21.44	21.48	21.30	21.41	333200
2006-01-12	21.40	21.49	21.21	21.23	209700
2006-01-13	21.27	21.42	21.10	21.22	253700
2006-01-17	21.21	21.40	21.10	21.38	309100
2006-01-18	21.36	21.48	21.25	21.39	214800
2006-01-19	21.48	21.49	21.34	21.39	485300
2006-01-20	21.35	21.42	21.12	21.12	642500
2006-01-23	21.28	21.35	21.21	21.25	262500
2006-01-24	21.35	21.47	21.31	21.41	307200
2006-01-25	21.47	21.50	21.15	21.24	246800
2006-01-26	21.37	21.37	20.99	21.00	228600
2006-01-27	21.11	21.24	20.51	20.53	691100
2006-01-30	20.53	20.70	20.36	20.40	536800
2006-01-31	20.40	20.82	20.40	20.60	618900
2006-02-01	20.65	20.71	20.42	20.51	426700
2006-02-02	20.53	20.64	20.18	20.24	554900
2006-02-03	20.13	20.35	20.09	20.16	312000
2006-02-06	20.26	20.39	20.17	20.30	310800
2006-02-07	20.28	20.45	20.16	20.20	294300
2006-02-08	20.36	20.40	20.13	20.27	292200
2006-02-09	20.32	20.56	20.22	20.28	325400
2006-02-10	20.30	20.47	20.10	20.35	429500
2006-02-13	20.36	20.80	20.36	20.57	373600
2006-02-14	20.60	20.79	20.53	20.70	465600
2006-02-15	20.70	20.85	20.60	20.65	291200
2006-02-16	20.72	20.87	20.60	20.73	220900
2006-02-17	20.75	20.86	20.72	20.80	236100
2006-02-21	20.81	21.00	20.54	20.67	344500
2006-02-22	20.75	20.85	20.63	20.75	472200
2006-02-23	20.87	21.64	20.87	21.22	1509500
2006-02-24	21.35	21.89	21.25	21.77	1307700
2006-02-27	21.87	22.05	21.68	21.75	403400
2006-02-28	21.69	21.77	21.40	21.52	367800
2006-03-01	21.63	21.79	21.43	21.72	568800
2006-03-02	21.75	21.80	21.41	21.68	306500
2006-03-03	21.67	21.84	21.55	21.68	606200
2006-03-06	21.76	21.77	21.18	21.27	440100
2006-03-07	21.02	21.25	20.91	21.02	263300
2006-03-08	21.03	21.43	20.94	21.39	565500
2006-03-09	21.44	21.49	21.05	21.24	431500
2006-03-10	21.25	21.47	21.16	21.26	276300
2006-03-13	21.29	21.42	21.15	21.35	426500
2006-03-14	21.32	21.44	21.18	21.30	294700
2006-03-15	21.23	21.39	21.02	21.32	277000
2006-03-16	21.30	21.30	21.04	21.07	388100
2006-03-17	21.00	21.09	20.75	20.87	628200
2006-03-20	20.90	20.98	20.80	20.94	378100
2006-03-21	20.87	20.94	20.67	20.75	292100
2006-03-22	20.81	21.02	20.73	20.98	526100
2006-03-23	20.98	21.07	20.89	21.00	377800
2006-03-24	21.00	21.13	20.91	21.05	233300
2006-03-27	21.08	21.08	20.79	20.89	224000
2006-03-28	20.91	21.13	20.73	21.00	581300
2006-03-29	21.04	21.25	20.98	21.15	308400
2006-03-30	21.14	21.20	20.94	21.00	413000
2006-03-31	21.10	21.10	20.72	20.81	561500
2006-04-03	21.00	21.30	20.91	21.30	640800
2006-04-04	21.28	21.37	21.08	21.26	307400
2006-04-05	21.20	21.65	21.19	21.59	502400
2006-04-06	21.64	21.70	21.07	21.11	594500
2006-04-07	21.20	21.30	20.95	21.00	566600
2006-04-10	21.13	21.27	20.76	20.78	664800
2006-04-11	20.78	20.90	20.62	20.70	496900
2006-04-12	20.78	20.96	20.78	20.93	303200
2006-04-13	20.90	21.00	20.63	20.68	349000
2006-04-17	20.65	20.71	20.53	20.69	292500
2006-04-18	20.75	21.13	20.74	21.05	337800
2006-04-19	21.01	21.19	20.86	20.98	264900
2006-04-20	21.04	21.24	20.89	21.07	388800
2006-04-21	21.10	21.45	21.07	21.15	388600
2006-04-24	21.18	21.22	21.05	21.10	536400
2006-04-25	21.20	21.20	20.88	21.04	975500
2006-04-26	21.12	21.21	20.78	20.89	690100
2006-04-27	20.77	21.19	20.75	21.01	564300
2006-04-28	21.01	21.10	20.88	20.94	856800
2006-05-01	21.03	21.15	20.90	20.97	810500
2006-05-02	21.01	21.13	20.96	20.99	620900
2006-05-03	21.02	21.14	20.93	21.02	563800
2006-05-04	21.06	21.13	20.95	21.01	336900
2006-05-05	21.09	21.30	21.04	21.15	496900
2006-05-08	21.22	21.34	21.16	21.16	407000
2006-05-09	21.25	21.27	21.05	21.10	392600
2006-05-10	21.14	21.49	21.06	21.28	390200
2006-05-11	21.28	21.32	21.11	21.23	366000
2006-05-12	21.21	21.31	20.93	21.01	613400
2006-05-15	21.05	21.32	21.01	21.30	400200
2006-05-16	21.37	21.37	21.03	21.08	437500
2006-05-17	21.01	21.11	20.80	20.83	626800
2006-05-18	20.92	20.98	20.70	20.77	216000
2006-05-19	20.81	21.02	20.63	20.80	261500
2006-05-22	20.73	21.10	20.69	20.97	340500
2006-05-23	21.18	21.18	20.65	20.66	248100
2006-05-24	20.69	20.90	20.40	20.75	454100
2006-05-25	20.86	21.00	20.70	20.99	270000
2006-05-26	21.04	21.07	20.83	21.04	227100
2006-05-30	21.02	21.14	20.90	20.96	210300
2006-05-31	21.01	21.38	21.01	21.31	504800
2006-06-01	21.35	21.60	21.28	21.58	477600
2006-06-02	21.62	21.87	21.47	21.86	263800
2006-06-05	21.86	21.97	21.58	21.65	321300
2006-06-06	21.71	21.82	21.46	21.69	529800
2006-06-07	21.44	21.61	21.36	21.41	422800
2006-06-08	21.33	21.58	21.27	21.52	413800
2006-06-09	21.56	21.73	21.40	21.68	349000
2006-06-12	21.76	21.94	21.62	21.84	561600
2006-06-13	21.79	22.05	21.53	21.60	753800
2006-06-14	21.62	21.70	21.21	21.42	444800
2006-06-15	21.43	21.65	21.26	21.61	413600
2006-06-16	21.67	21.79	21.37	21.74	461600
2006-06-19	21.79	21.79	21.40	21.56	512600
2006-06-20	21.56	21.77	21.41	21.70	365100
2006-06-21	21.68	21.90	21.60	21.82	505500
2006-06-22	21.82	21.83	21.57	21.68	655900
2006-06-23	21.64	21.89	21.51	21.78	306700
2006-06-26	21.78	22.02	21.78	22.00	466600
2006-06-27	22.00	22.16	21.86	21.93	525700
2006-06-28	22.03	22.19	21.96	22.11	770500
2006-06-29	22.26	22.36	22.02	22.27	549600
2006-06-30	22.33	22.39	21.05	21.05	4881500
2006-07-03	21.50	21.91	21.50	21.87	868300
2006-07-05	21.80	22.01	21.76	21.91	869200
2006-07-06	21.92	22.11	21.87	22.03	895200
2006-07-07	21.97	22.21	21.90	22.05	710400
2006-07-10	22.13	22.23	22.03	22.13	672700
2006-07-11	22.15	22.45	22.03	22.39	867300
2006-07-12	22.42	22.47	22.20	22.39	868600
2006-07-13	22.39	22.60	22.23	22.29	1387200
2006-07-14	22.24	22.41	22.00	22.27	582900
2006-07-17	22.17	22.38	22.10	22.18	438000
2006-07-18	22.00	22.44	22.00	22.38	550000
2006-07-19	22.35	22.91	22.35	22.85	581200
2006-07-20	22.87	23.08	22.80	22.95	504700
2006-07-21	22.83	22.86	22.55	22.71	498000
2006-07-24	22.73	23.05	22.69	23.04	467100
2006-07-25	23.02	23.43	23.00	23.38	528400
2006-07-26	23.29	23.48	23.15	23.36	510600
2006-07-27	23.43	23.64	23.10	23.15	496100
2006-07-28	23.25	23.53	23.12	23.37	250800
2006-07-31	23.37	23.39	23.04	23.10	303900
2006-08-01	22.96	23.39	22.90	23.37	432500
2006-08-02	23.50	23.75	23.42	23.63	449900
2006-08-03	23.56	23.68	23.40	23.50	631500
2006-08-04	23.70	23.88	23.38	23.52	504100
2006-08-07	23.47	23.57	23.16	23.18	484000
2006-08-08	23.30	23.56	23.12	23.21	500200
2006-08-09	23.87	24.06	23.50	23.69	984100
2006-08-10	23.59	23.75	23.50	23.73	499500
2006-08-11	23.76	23.77	23.48	23.54	242300
2006-08-14	23.77	23.90	23.58	23.76	552400
2006-08-15	24.08	24.12	23.79	23.99	688000
2006-08-16	24.12	24.16	23.85	23.93	509700
2006-08-17	23.93	24.01	23.71	23.85	460100
2006-08-18	23.89	24.09	23.78	23.99	412100
2006-08-21	23.89	24.15	23.78	24.02	317100
2006-08-22	24.16	24.42	24.10	24.35	486900
2006-08-23	24.40	24.45	23.89	24.01	436600
2006-08-24	24.14	24.18	23.95	24.09	352100
2006-08-25	23.99	24.19	23.93	23.99	305900
2006-08-28	23.97	24.39	23.97	24.34	241400
2006-08-29	24.38	24.53	24.16	24.50	449900
2006-08-30	24.60	24.60	24.29	24.29	426500
2006-08-31	24.32	24.54	24.27	24.39	397600
2006-09-01	24.40	24.58	24.38	24.51	266600
2006-09-05	24.50	24.50	23.93	24.06	585200
2006-09-06	23.77	23.79	23.40	23.45	695200
2006-09-07	23.30	23.45	23.25	23.41	402700
2006-09-08	23.38	23.51	23.32	23.35	261500
2006-09-11	23.25	23.44	23.16	23.35	392500
2006-09-12	23.35	23.40	23.17	23.37	373600
2006-09-13	23.40	23.50	23.22	23.47	433300
2006-09-14	23.38	23.58	23.38	23.48	433200
2006-09-15	23.66	23.79	23.44	23.59	804300
2006-09-18	23.58	23.68	23.22	23.33	263500
2006-09-19	23.30	23.54	23.20	23.36	330600
2006-09-20	23.48	23.73	23.30	23.46	320600
2006-09-21	23.50	23.53	23.19	23.25	355500
2006-09-22	23.28	23.38	23.01	23.13	433700
2006-09-25	23.23	23.70	23.11	23.60	402600
2006-09-26	23.60	23.82	23.37	23.75	465700
2006-09-27	23.78	24.11	23.66	24.02	294200
2006-09-28	24.08	24.21	23.67	23.74	290800
2006-09-29	23.76	24.00	23.47	23.51	513600
2006-10-02	23.51	23.95	23.48	23.70	335100
2006-10-03	23.70	23.91	23.48	23.60	489900
2006-10-04	23.61	23.82	23.33	23.79	734700
2006-10-05	23.87	23.89	23.29	23.57	773900
2006-10-06	23.54	23.68	23.31	23.40	650300
2006-10-09	23.39	23.43	23.20	23.36	506800
2006-10-10	23.40	23.58	23.20	23.50	577500
2006-10-11	23.48	23.72	23.37	23.59	378800
2006-10-12	23.67	23.82	23.57	23.81	358100
2006-10-13	23.80	23.94	23.75	23.88	289900
2006-10-16	23.91	24.00	23.83	23.98	302200
2006-10-17	23.86	24.22	23.86	24.17	280700
2006-10-18	24.20	24.38	24.05	24.33	429400
2006-10-19	24.26	24.75	24.23	24.74	511200
2006-10-20	24.85	24.96	24.62	24.89	487900
2006-10-23	24.77	25.06	24.63	25.00	409300
2006-10-24	24.97	25.07	24.73	25.04	290900
2006-10-25	25.08	25.31	24.94	25.22	266500
2006-10-26	25.37	25.40	25.03	25.34	376100
2006-10-27	25.30	25.43	24.94	25.04	364200
2006-10-30	24.97	25.34	24.96	25.29	386800
2006-10-31	25.45	25.47	25.11	25.32	366600
2006-11-01	25.45	25.46	25.09	25.20	423900
2006-11-02	24.25	25.01	24.21	24.65	723500
2006-11-03	24.99	25.13	24.50	24.82	373400
2006-11-06	24.99	25.19	24.71	25.08	395100
2006-11-07	25.07	25.45	25.06	25.17	378400
2006-11-08	25.12	25.71	25.00	25.55	582700
2006-11-09	25.59	25.71	25.44	25.60	352400
2006-11-10	25.60	25.74	25.54	25.72	465700
2006-11-13	25.74	25.92	25.55	25.85	376500
2006-11-14	25.85	26.21	25.64	26.12	551900
2006-11-15	26.08	26.25	26.01	26.15	510900
2006-11-16	26.30	26.44	25.99	26.16	477800
2006-11-17	26.16	26.21	25.94	26.14	352300
2006-11-20	26.17	26.39	26.10	26.31	705300
2006-11-21	26.25	26.36	26.15	26.34	351600
2006-11-22	26.41	26.49	26.29	26.48	485800
2006-11-24	26.30	26.61	26.23	26.59	105600
2006-11-27	26.45	26.45	26.11	26.23	662700
2006-11-28	26.23	26.49	26.08	26.48	436100
2006-11-29	26.66	26.93	26.64	26.70	679600
2006-11-30	26.75	26.82	26.53	26.59	798700
2006-12-01	26.58	26.68	26.41	26.66	824900
2006-12-04	26.71	27.15	26.71	27.12	482600
2006-12-05	27.17	27.24	26.92	26.98	398300
2006-12-06	26.84	26.96	26.41	26.46	653700
2006-12-07	26.54	26.67	26.41	26.50	605400
2006-12-08	26.46	26.56	26.22	26.37	489400
2006-12-11	26.39	26.61	26.32	26.58	296400
2006-12-12	26.64	26.71	26.39	26.59	319000
2006-12-13	26.74	26.74	26.53	26.69	398900
2006-12-14	26.74	27.00	26.67	26.72	466200
2006-12-15	26.74	26.84	26.64	26.73	650600
2006-12-18	26.83	26.93	26.32	26.37	350100
2006-12-19	26.33	26.61	26.21	26.55	436600
2006-12-20	26.50	26.63	26.38	26.39	267200
2006-12-21	26.48	26.61	26.25	26.38	318000
2006-12-22	26.44	26.52	26.25	26.35	245300
2006-12-26	26.40	26.67	26.25	26.64	271500
2006-12-27	26.83	26.93	26.70	26.80	268700
2006-12-28	26.75	26.78	26.28	26.32	305200
2006-12-29	26.30	26.40	25.87	25.96	519200
2007-01-03	26.09	26.70	26.06	26.49	702600
2007-01-04	26.37	26.54	26.19	26.48	347100
2007-01-05	26.44	26.44	25.60	25.76	567500
2007-01-08	25.69	25.80	25.43	25.56	738400
2007-01-09	25.56	25.70	25.44	25.62	446200
2007-01-10	25.55	25.79	25.50	25.70	372100
2007-01-11	25.82	26.09	25.76	25.87	412600
2007-01-12	25.91	26.00	25.77	25.94	427800
2007-01-16	26.00	26.20	25.65	25.70	375600
2007-01-17	25.60	25.87	25.50	25.68	341500
2007-01-18	25.64	25.84	25.36	25.45	439200
2007-01-19	25.50	25.77	25.35	25.70	230700
2007-01-22	25.66	25.80	25.50	25.73	339100
2007-01-23	25.68	25.88	25.58	25.86	313900
2007-01-24	25.90	26.24	25.84	26.22	430100
2007-01-25	26.24	26.27	25.83	25.95	239300
2007-01-26	25.97	26.25	25.72	26.18	290800
2007-01-29	26.13	26.51	26.13	26.40	401500
2007-01-30	26.41	26.68	26.35	26.66	362700
2007-01-31	26.61	26.85	26.50	26.56	562800
2007-02-01	26.69	26.90	26.50	26.83	327800
2007-02-02	27.76	28.33	26.80	26.90	779600
2007-02-05	26.98	27.12	26.79	27.01	487900
2007-02-06	27.10	27.24	27.01	27.13	442600
2007-02-07	27.22	27.38	27.08	27.35	347700
2007-02-08	27.27	27.55	27.25	27.44	255700
2007-02-09	27.42	27.62	27.15	27.32	306400
2007-02-12	27.41	27.43	27.23	27.35	329457
2007-02-13	27.44	27.60	27.34	27.57	258358
2007-02-14	27.56	27.90	27.56	27.60	275737
2007-02-15	27.56	27.69	27.28	27.66	547600
2007-02-16	27.67	27.74	27.45	27.73	514700
2007-02-20	27.69	28.00	27.45	27.86	300800
2007-02-21	27.73	27.82	27.47	27.81	352500
2007-02-22	27.74	27.99	27.57	27.85	350300
2007-02-23	27.85	28.06	27.79	27.99	345200
2007-02-26	28.21	28.54	27.86	27.94	472264
2007-02-27	26.66	27.73	25.23	26.86	594000
2007-02-28	26.83	27.15	26.58	26.87	810600
2007-03-01	26.27	27.01	26.27	26.67	676016
2007-03-02	26.77	27.00	26.33	26.67	884100
2007-03-05	26.35	26.65	26.06	26.11	846800
2007-03-06	26.20	26.64	26.15	26.60	567100
2007-03-07	26.43	26.67	26.00	26.37	833500
2007-03-08	26.52	26.52	26.19	26.26	571200
2007-03-09	26.41	26.57	26.10	26.30	383000
2007-03-12	26.26	26.39	25.94	26.35	433100
2007-03-13	26.24	26.27	25.62	25.78	716500
2007-03-14	25.78	26.42	25.55	25.85	869900
2007-03-15	25.88	26.53	25.80	26.40	888900
2007-03-16	26.39	26.71	26.25	26.47	1170500
2007-03-19	26.67	26.83	26.55	26.71	506400
2007-03-20	26.73	27.32	26.54	27.32	709200
2007-03-21	27.34	27.59	27.02	27.50	497200
2007-03-22	27.40	27.63	27.30	27.50	659800
2007-03-23	27.56	27.70	27.40	27.66	317500
2007-03-26	27.68	27.73	27.48	27.71	480000
2007-03-27	27.64	27.71	27.40	27.62	553500
2007-03-28	27.55	27.83	27.51	27.71	453800
2007-03-29	27.85	27.90	27.58	27.83	430800
2007-03-30	27.84	28.02	27.29	27.52	671100
2007-04-02	27.60	27.90	27.56	27.86	547700
2007-04-03	28.02	28.09	27.84	27.96	508600
2007-04-04	27.93	28.00	27.76	27.80	338600
2007-04-05	27.84	27.91	27.75	27.80	278700
2007-04-09	27.78	27.92	27.72	27.91	278100
2007-04-10	27.95	28.33	27.82	28.26	575100
2007-04-11	28.30	28.43	28.13	28.37	920900
2007-04-12	28.37	28.41	28.13	28.37	832300
2007-04-13	28.41	28.41	28.12	28.16	424500
2007-04-16	28.27	28.35	28.19	28.34	283800
2007-04-17	28.32	28.33	28.12	28.12	504400
2007-04-18	28.02	28.18	27.90	28.05	360600
2007-04-19	27.87	27.95	27.71	27.77	587000
2007-04-20	28.21	28.21	27.91	27.99	518000
2007-04-23	27.89	28.16	27.86	28.08	667900
2007-04-24	28.08	28.17	27.85	28.04	329800
2007-04-25	28.14	28.50	28.04	28.40	658400
2007-04-26	28.35	28.40	28.05	28.12	442100
2007-04-27	28.07	28.09	27.80	27.94	499100
2007-04-30	27.94	27.94	27.21	27.22	673200
2007-05-01	27.22	27.64	27.04	27.58	533300
2007-05-02	27.53	27.81	27.36	27.60	746900
2007-05-03	27.58	27.76	27.46	27.63	501600
2007-05-04	27.72	27.91	27.55	27.88	537700
2007-05-07	27.92	28.04	27.86	27.96	440400
2007-05-08	27.83	27.91	27.67	27.84	477800
2007-05-09	27.90	28.57	27.86	28.31	915843
2007-05-10	28.23	28.35	27.94	27.97	572200
2007-05-11	28.09	28.24	28.00	28.12	352100
2007-05-14	28.12	28.20	27.92	28.09	572500
2007-05-15	28.07	28.30	27.85	27.88	526700
2007-05-16	27.91	28.00	27.72	28.00	362100
2007-05-17	27.90	27.90	27.63	27.71	414900
2007-05-18	27.75	27.80	27.51	27.74	447400
2007-05-21	27.79	27.82	27.51	27.71	535800
2007-05-22	27.71	27.74	27.40	27.58	560400
2007-05-23	27.65	27.70	26.94	26.99	555600
2007-05-24	26.95	27.05	26.24	26.29	727200
2007-05-25	26.45	26.54	26.05	26.25	495800
2007-05-29	26.35	26.64	26.35	26.53	647943
2007-05-30	26.33	26.69	26.21	26.69	705220
2007-05-31	26.75	26.78	26.39	26.51	839000
2007-06-01	26.65	26.91	26.49	26.72	1025000
2007-06-04	26.57	26.86	26.40	26.86	1104500
2007-06-05	26.73	26.80	26.51	26.61	1768704
2007-06-06	26.33	26.38	26.01	26.08	1128900
2007-06-07	25.90	25.94	25.04	25.04	844786
2007-06-08	25.00	25.25	24.87	25.15	655000
2007-06-11	25.05	25.44	24.92	25.30	589300
2007-06-12	25.15	25.20	24.71	24.86	1288101
2007-06-13	25.00	25.23	24.89	25.15	750100
2007-06-14	25.25	25.59	25.20	25.44	933000
2007-06-15	25.56	26.15	25.51	25.75	928800
2007-06-18	25.80	25.80	25.40	25.47	558300
2007-06-19	25.33	25.62	25.20	25.54	768500
2007-06-20	25.57	25.65	24.94	25.06	1098900
2007-06-21	24.94	25.04	24.66	24.76	1183339
2007-06-22	24.66	24.75	24.16	24.26	858700
2007-06-25	24.22	24.36	23.85	23.94	1021700
2007-06-26	23.95	24.62	23.95	24.10	1243400
2007-06-27	24.01	24.57	23.81	24.55	787000
2007-06-28	24.58	25.38	24.49	24.56	672400
2007-06-29	24.59	24.74	24.01	24.28	763700
2007-07-02	24.43	24.78	24.43	24.70	885100
2007-07-03	24.74	24.96	24.68	24.88	331600
2007-07-05	25.01	25.14	24.38	24.63	608100
2007-07-06	24.65	24.67	24.30	24.52	466000
2007-07-09	24.51	24.63	24.41	24.47	456528
2007-07-10	24.30	24.51	24.20	24.35	969486
2007-07-11	24.37	24.47	24.17	24.36	833100
2007-07-12	24.55	24.71	24.39	24.69	593300
2007-07-13	24.65	25.09	24.52	25.06	568200
2007-07-16	25.05	25.05	24.63	24.65	1001400
2007-07-17	24.70	24.88	24.52	24.67	648800
2007-07-18	24.62	24.87	24.46	24.80	870600
2007-07-19	24.90	25.35	24.86	25.29	888300
2007-07-20	25.23	25.62	25.14	25.27	1388600
2007-07-23	25.48	25.73	25.28	25.28	708800
2007-07-24	24.92	25.17	24.33	24.37	1021200
2007-07-25	24.63	25.03	24.21	24.67	1140200
2007-07-26	24.05	24.53	23.79	24.03	1425900
2007-07-27	24.01	24.21	23.40	23.40	752500
2007-07-30	23.34	23.50	22.84	23.38	910700
2007-07-31	23.60	23.75	23.02	23.02	1284000
2007-08-01	23.00	23.80	22.85	23.71	998200
2007-08-02	23.85	24.08	23.69	24.06	1036500
2007-08-03	24.13	24.14	23.12	23.15	1293500
2007-08-06	23.32	24.11	23.02	24.02	1646500
2007-08-07	24.30	24.68	23.55	24.57	2160300
2007-08-08	25.15	26.34	24.50	25.40	2068530
2007-08-09	25.27	25.99	24.75	25.81	2643261
2007-08-10	25.27	26.44	24.87	24.94	2402200
2007-08-13	25.11	25.60	24.02	24.17	1720200
2007-08-14	24.26	24.49	23.77	23.78	877800
2007-08-15	23.79	24.73	23.55	23.61	943600
2007-08-16	23.60	24.58	23.25	24.55	1258700
2007-08-17	25.64	25.92	24.59	25.17	1297700
2007-08-20	25.25	25.50	24.77	25.16	717700
2007-08-21	25.04	25.46	24.79	25.07	689200
2007-08-22	25.34	25.48	24.91	25.16	1450300
2007-08-23	25.34	25.35	24.73	24.95	793300
2007-08-24	24.96	25.20	24.75	25.20	419700
2007-08-27	25.07	25.19	24.35	24.43	413200
2007-08-28	24.22	24.51	23.73	23.83	551600
2007-08-29	24.06	24.51	23.81	24.48	733600
2007-08-30	24.25	24.57	23.84	24.09	728300
2007-08-31	24.50	24.54	24.02	24.29	740400
2007-09-04	24.16	24.86	24.16	24.73	507200
2007-09-05	24.40	24.45	24.01	24.26	551700
2007-09-06	24.38	24.58	24.09	24.53	875100
2007-09-07	24.03	24.24	23.50	24.12	732200
2007-09-10	24.25	24.33	23.75	24.07	775800
2007-09-11	24.08	24.42	23.92	24.37	624300
2007-09-12	24.37	24.59	24.20	24.34	545200
2007-09-13	24.47	24.55	24.23	24.30	386300
2007-09-14	24.10	24.50	24.02	24.40	393500
2007-09-17	24.28	24.39	24.00	24.07	293800
2007-09-18	24.24	24.92	24.10	24.90	508800
2007-09-19	25.20	25.43	25.12	25.23	560300
2007-09-20	25.25	25.25	24.80	24.92	369400
2007-09-21	25.16	25.21	24.95	25.10	922700
2007-09-24	25.07	25.17	24.80	24.88	367200
2007-09-25	24.65	24.84	24.50	24.60	387700
2007-09-26	24.79	25.14	24.67	25.10	416100
2007-09-27	25.14	25.20	24.96	25.11	374800
2007-09-28	25.14	25.20	24.51	24.56	580200
2007-10-01	24.63	25.14	24.56	25.10	383500
2007-10-02	25.28	25.38	25.01	25.17	391600
2007-10-03	24.99	25.24	24.83	25.24	479900
2007-10-04	25.25	25.55	25.15	25.53	402700
2007-10-05	25.75	26.09	25.59	26.06	698800
2007-10-08	26.00	26.13	25.90	26.03	458000
2007-10-09	26.06	26.48	26.04	26.48	600700
2007-10-10	26.30	26.42	25.75	25.94	882500
2007-10-11	26.08	26.24	25.34	25.67	1208400
2007-10-12	25.57	26.17	25.57	26.12	709427
2007-10-15	26.07	26.20	25.45	25.71	787700
2007-10-16	25.54	25.78	25.31	25.40	414200
2007-10-17	25.59	25.60	24.89	25.27	665300
2007-10-18	25.27	25.61	25.24	25.50	565600
2007-10-19	25.47	25.50	24.65	24.71	1692100
2007-10-22	24.50	25.21	24.29	25.12	820400
2007-10-23	25.26	25.40	24.83	25.00	788500
2007-10-24	24.90	25.28	24.71	25.18	806100
2007-10-25	25.24	25.44	25.05	25.38	961600
2007-10-26	25.72	25.93	25.54	25.84	609100
2007-10-29	25.97	26.22	25.84	26.10	678400
2007-10-30	25.96	26.28	25.80	26.14	493100
2007-10-31	26.31	26.75	26.15	26.62	570900
2007-11-01	26.26	26.61	25.78	26.01	846000
2007-11-02