Historical Prices for GS

GS Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1999-05-04	76.00	77.25	70.00	70.38	22320900
1999-05-05	69.88	69.88	66.25	69.13	7565700
1999-05-06	68.00	69.38	67.06	67.94	2905700
1999-05-07	67.94	74.88	66.75	74.13	4862300
1999-05-10	73.38	73.50	70.25	70.69	2589400
1999-05-11	70.00	71.19	69.50	70.63	1839800
1999-05-12	71.00	74.88	69.13	73.50	2659300
1999-05-13	73.25	75.25	72.50	73.19	1142900
1999-05-14	71.25	72.25	69.06	70.19	2058400
1999-05-17	69.13	70.25	68.00	68.63	2075000
1999-05-18	68.25	70.44	68.13	68.63	1407100
1999-05-19	69.38	69.81	68.75	69.31	727400
1999-05-20	69.56	70.13	68.38	68.38	520800
1999-05-21	68.13	68.81	67.50	67.50	936200
1999-05-24	67.00	67.25	65.00	65.31	1493000
1999-05-25	64.13	65.94	64.00	64.50	1662400
1999-05-26	65.63	66.63	63.06	66.06	1602900
1999-05-27	65.00	67.75	64.69	67.75	1220500
1999-05-28	67.75	68.81	67.00	67.94	901900
1999-06-01	66.63	66.63	63.56	64.19	953900
1999-06-02	63.75	64.06	62.00	63.25	2204300
1999-06-03	64.00	64.19	63.13	63.63	852600
1999-06-04	64.31	67.00	64.31	65.38	1357400
1999-06-07	65.19	67.75	65.19	65.94	891900
1999-06-08	65.38	65.69	63.75	63.75	571700
1999-06-09	64.25	65.50	63.63	65.50	611400
1999-06-10	64.88	64.94	63.31	63.38	664200
1999-06-11	63.94	64.31	62.31	63.25	969300
1999-06-14	63.50	64.00	60.50	61.25	821100
1999-06-15	62.88	63.38	62.25	62.75	831700
1999-06-16	63.94	65.44	63.94	65.25	690300
1999-06-17	64.50	66.88	64.50	65.00	955700
1999-06-18	64.25	64.88	63.50	64.81	613900
1999-06-21	66.69	69.94	66.56	69.50	1811000
1999-06-22	70.13	70.13	67.75	68.00	1165900
1999-06-23	67.06	67.44	64.88	65.00	1351700
1999-06-24	66.06	66.50	64.50	65.06	1408900
1999-06-25	65.50	66.81	65.38	66.25	1111500
1999-06-28	66.44	67.50	65.75	66.56	784600
1999-06-29	66.00	68.50	66.00	67.75	629800
1999-06-30	68.50	72.25	66.13	72.25	2127600
1999-07-01	71.38	71.44	69.75	70.81	813600
1999-07-02	70.56	71.19	69.69	70.94	536900
1999-07-06	70.00	71.19	69.25	70.50	747600
1999-07-07	69.56	70.00	68.00	68.00	648800
1999-07-08	68.00	68.88	67.19	67.25	424400
1999-07-09	67.44	68.19	67.25	67.25	312700
1999-07-12	68.00	68.94	67.88	68.38	547700
1999-07-13	68.25	68.69	67.63	67.88	969600
1999-07-14	67.38	67.75	67.31	67.63	888200
1999-07-15	68.00	68.00	67.50	67.94	864700
1999-07-16	67.75	68.75	67.75	68.06	476700
1999-07-19	68.25	70.75	68.25	69.44	646100
1999-07-20	69.13	70.44	67.88	68.13	886100
1999-07-21	68.00	68.06	67.13	67.88	626100
1999-07-22	68.13	68.25	66.50	66.50	579500
1999-07-23	66.38	66.38	64.00	64.06	767200
1999-07-26	64.25	64.75	63.19	63.25	749500
1999-07-27	64.25	65.75	63.31	65.50	592200
1999-07-28	65.25	66.38	64.00	66.06	584800
1999-07-29	65.50	65.50	64.50	65.00	646000
1999-07-30	65.00	65.00	63.63	64.31	629600
1999-08-02	64.25	64.56	62.38	62.81	566400
1999-08-03	62.81	62.81	60.75	60.81	837700
1999-08-04	60.56	61.50	60.00	60.00	1281600
1999-08-05	59.81	60.00	57.81	59.25	1539900
1999-08-06	58.94	58.94	56.00	56.25	1308500
1999-08-09	56.50	57.50	55.81	55.81	1347500
1999-08-10	56.25	57.19	55.19	57.00	1817400
1999-08-11	57.88	61.56	57.44	61.50	1369200
1999-08-12	61.44	62.19	60.56	60.69	832800
1999-08-13	62.44	63.25	62.06	63.13	557400
1999-08-16	63.00	63.00	60.88	62.88	762600
1999-08-17	63.25	64.50	62.63	63.00	936900
1999-08-18	63.00	63.00	61.06	62.31	819300
1999-08-19	61.63	62.50	60.81	61.56	624600
1999-08-20	61.81	62.94	61.63	62.31	439600
1999-08-23	62.81	63.81	62.63	63.63	837200
1999-08-24	63.56	65.00	62.81	63.44	894200
1999-08-25	63.13	64.31	62.31	64.00	449900
1999-08-26	64.00	64.88	62.75	62.75	378400
1999-08-27	63.00	63.00	61.50	61.56	265300
1999-08-30	61.75	61.75	59.31	59.31	438100
1999-08-31	59.50	60.50	58.69	59.81	496600
1999-09-01	60.56	60.69	59.81	60.31	560100
1999-09-02	59.50	60.44	58.88	59.25	727600
1999-09-03	60.75	63.13	60.75	63.13	754900
1999-09-07	63.00	64.44	62.44	62.50	813600
1999-09-08	62.44	63.63	62.13	62.56	732100
1999-09-09	62.50	62.56	61.00	61.75	448800
1999-09-10	62.38	63.09	61.63	63.09	636300
1999-09-13	62.19	62.81	62.00	62.13	250700
1999-09-14	61.38	61.38	58.75	59.38	1160600
1999-09-15	60.13	60.13	58.06	58.31	970200
1999-09-16	58.56	59.13	57.44	57.69	753200
1999-09-17	58.63	60.06	58.50	60.06	1116700
1999-09-20	60.06	60.75	59.50	60.75	721800
1999-09-21	60.56	61.75	58.38	59.13	2369100
1999-09-22	59.94	62.00	59.06	61.31	1534700
1999-09-23	61.75	62.25	60.75	60.81	889800
1999-09-24	61.06	62.19	60.88	61.94	831400
1999-09-27	62.00	62.63	61.25	61.56	624700
1999-09-28	61.31	62.25	61.06	62.25	819900
1999-09-29	62.38	62.75	61.13	61.44	800900
1999-09-30	61.94	62.50	61.00	61.00	1113400
1999-10-01	61.00	61.25	58.31	59.19	793300
1999-10-04	59.50	61.69	59.50	61.69	739400
1999-10-05	62.13	63.25	61.38	62.25	1040500
1999-10-06	62.13	64.00	61.81	64.00	944200
1999-10-07	64.00	64.13	63.19	63.19	366300
1999-10-08	62.50	63.94	61.88	63.94	488800
1999-10-11	63.75	63.94	63.50	63.69	229300
1999-10-12	63.69	63.75	62.75	62.94	644200
1999-10-13	62.38	62.63	60.69	61.00	393000
1999-10-14	60.50	62.56	58.88	62.00	1016000
1999-10-15	60.50	60.63	58.25	59.75	1088000
1999-10-18	60.25	60.25	57.94	59.25	732700
1999-10-19	59.50	61.00	59.50	60.38	1082700
1999-10-20	60.50	62.38	60.50	61.75	499800
1999-10-21	61.25	61.81	61.13	61.81	281900
1999-10-22	62.75	65.75	62.69	65.50	1644700
1999-10-25	64.94	65.00	63.25	64.00	665000
1999-10-26	63.50	64.56	61.81	61.81	650200
1999-10-27	62.06	64.75	62.00	64.38	1412500
1999-10-28	64.50	72.50	64.50	72.00	3983400
1999-10-29	72.06	73.75	70.19	71.00	2490500
1999-11-01	70.50	71.00	69.31	69.38	949300
1999-11-02	69.19	71.75	69.13	69.75	543000
1999-11-03	69.81	69.88	68.31	68.75	924000
1999-11-04	69.69	70.75	69.44	70.13	570400
1999-11-05	72.00	74.31	71.25	73.69	1304900
1999-11-08	73.50	73.50	72.50	73.00	651600
1999-11-09	73.50	73.56	71.75	71.88	695600
1999-11-10	71.00	72.75	70.63	71.94	678700
1999-11-11	72.00	73.50	71.56	73.31	574300
1999-11-12	73.94	79.81	73.75	79.75	2227700
1999-11-15	78.75	79.94	77.25	78.00	997100
1999-11-16	78.38	83.00	78.38	82.81	1505100
1999-11-17	81.13	81.38	78.56	79.56	1245400
1999-11-18	79.81	81.13	79.25	80.19	1111500
1999-11-19	80.00	80.88	79.63	79.94	329600
1999-11-22	79.50	80.25	78.50	79.69	329900
1999-11-23	79.94	80.63	77.50	77.75	656300
1999-11-24	77.50	77.75	76.75	77.13	515700
1999-11-26	77.19	77.75	76.63	77.31	107600
1999-11-29	77.25	77.25	74.38	74.50	517900
1999-11-30	74.75	77.13	74.50	75.13	925000
1999-12-01	74.75	76.19	74.75	76.19	500000
1999-12-02	76.25	77.63	76.25	77.50	453600
1999-12-03	78.50	80.69	78.38	79.06	669500
1999-12-06	79.19	79.31	76.56	77.00	295100
1999-12-07	77.25	80.94	77.25	80.94	883100
1999-12-08	81.81	81.81	80.00	80.00	732200
1999-12-09	80.75	82.25	79.75	80.00	1205700
1999-12-10	80.00	82.44	79.56	82.00	1386300
1999-12-13	81.50	82.94	81.06	82.06	938500
1999-12-14	81.44	81.44	77.81	78.75	1105800
1999-12-15	77.75	79.50	77.75	79.44	1073800
1999-12-16	79.19	79.50	77.75	78.56	307900
1999-12-17	78.63	80.56	78.44	80.19	542100
1999-12-20	82.00	83.63	80.75	81.88	1302600
1999-12-21	80.63	83.00	79.50	80.94	1189900
1999-12-22	81.00	81.38	79.13	79.69	526800
1999-12-23	81.00	82.44	80.69	81.00	532000
1999-12-27	80.50	82.88	80.50	82.06	389200
1999-12-28	82.06	85.69	82.06	85.00	821800
1999-12-29	85.50	88.19	85.38	88.00	794800
1999-12-30	90.00	92.88	89.56	92.19	969200
1999-12-31	91.94	94.81	91.50	94.19	383500
2000-01-03	94.19	94.38	87.75	88.31	1822600
2000-01-04	87.00	87.50	82.25	82.75	1647700
2000-01-05	80.88	81.88	78.38	78.88	1516600
2000-01-06	78.63	84.50	78.63	82.25	1845100
2000-01-07	83.06	83.19	79.88	82.56	1127400
2000-01-10	81.75	84.88	81.75	84.38	803100
2000-01-11	85.00	86.25	84.56	84.81	808600
2000-01-12	84.13	86.00	83.38	84.38	916100
2000-01-13	85.13	85.13	82.88	84.50	711000
2000-01-14	85.50	86.94	85.31	85.63	607000
2000-01-18	85.00	89.13	84.75	86.88	1095700
2000-01-19	86.88	89.38	86.75	87.56	636900
2000-01-20	87.00	87.94	84.88	85.94	621800
2000-01-21	86.19	86.19	84.56	85.69	542500
2000-01-24	87.50	87.50	81.50	81.75	712900
2000-01-25	83.00	84.19	82.38	83.88	749300
2000-01-26	84.13	88.50	84.13	88.25	1086600
2000-01-27	88.25	89.94	87.63	89.00	702000
2000-01-28	87.50	88.00	86.13	87.00	776800
2000-01-31	87.00	91.69	86.50	91.63	801800
2000-02-01	92.88	93.00	90.50	91.25	813100
2000-02-02	90.75	91.63	88.63	91.13	964700
2000-02-03	90.00	91.13	84.81	85.38	2213300
2000-02-04	87.25	87.25	83.56	84.69	1451700
2000-02-07	84.44	86.50	83.50	85.75	929800
2000-02-08	85.75	89.63	85.75	89.44	1024800
2000-02-09	89.44	89.44	86.56	86.75	397100
2000-02-10	86.75	87.31	85.50	86.63	503200
2000-02-11	86.44	88.75	85.00	85.13	856900
2000-02-14	85.13	86.88	84.63	86.50	627800
2000-02-15	86.25	86.63	85.13	86.50	542400
2000-02-16	86.75	87.31	82.88	82.94	720300
2000-02-17	84.75	84.75	81.13	82.13	895500
2000-02-18	84.50	84.50	80.75	80.81	925500
2000-02-22	81.25	82.38	80.69	81.56	720100
2000-02-23	81.31	87.00	81.06	85.75	702900
2000-02-24	85.81	89.94	85.50	89.63	1199800
2000-02-25	89.44	94.00	88.25	89.25	1333000
2000-02-28	89.25	89.25	87.00	88.00	518000
2000-02-29	88.75	92.50	88.00	92.50	1381200
2000-03-01	93.25	96.75	93.19	94.75	1488900
2000-03-02	95.25	97.88	94.13	96.25	1819200
2000-03-03	97.00	102.50	96.75	102.50	2295900
2000-03-06	102.75	105.25	102.38	103.69	1421000
2000-03-07	103.94	105.75	102.44	104.88	1041300
2000-03-08	105.00	105.38	99.69	101.75	1041100
2000-03-09	101.75	108.19	101.25	107.19	535500
2000-03-10	109.75	119.00	108.50	112.25	2034400
2000-03-13	107.50	115.50	106.50	110.38	1454200
2000-03-14	111.50	112.88	103.50	104.75	653100
2000-03-15	102.50	105.50	101.38	103.56	700300
2000-03-16	103.88	105.00	99.25	103.31	2024800
2000-03-17	104.13	117.38	103.25	116.50	2099400
2000-03-20	117.63	123.00	112.56	113.44	2254000
2000-03-21	111.00	119.81	106.50	118.25	2692800
2000-03-22	114.88	117.94	114.81	117.16	1258900
2000-03-23	116.50	119.00	115.13	119.00	1656900
2000-03-24	119.00	128.00	117.69	121.31	1934400
2000-03-27	118.25	119.38	111.75	112.00	1315000
2000-03-28	109.50	115.50	108.50	113.25	1649400
2000-03-29	114.00	116.13	110.75	114.19	754300
2000-03-30	112.63	115.00	105.13	106.88	1241200
2000-03-31	108.00	111.88	103.31	105.25	1693300
2000-04-03	108.75	110.81	105.50	105.50	1789500
2000-04-04	106.00	106.25	91.13	98.25	3739600
2000-04-05	97.50	99.63	93.50	97.44	3238700
2000-04-06	101.00	106.00	100.00	106.00	1675700
2000-04-07	106.25	107.25	101.19	102.50	1373500
2000-04-10	104.00	109.13	103.56	107.06	1749900
2000-04-11	107.13	108.31	104.31	104.81	1147200
2000-04-12	106.50	107.25	96.50	96.56	2598500
2000-04-13	96.75	98.13	92.31	95.25	3377700
2000-04-14	92.75	92.75	79.44	82.75	4855800
2000-04-17	81.75	87.75	81.00	87.50	3489600
2000-04-18	87.50	94.94	86.88	93.75	2191500
2000-04-19	93.44	93.50	89.63	92.06	1390200
2000-04-20	91.81	91.81	88.00	88.81	1061100
2000-04-24	88.81	91.50	84.63	86.88	1764300
2000-04-25	88.63	97.88	87.50	97.06	1341500
2000-04-26	97.56	99.13	94.00	94.50	1626100
2000-04-27	91.50	96.25	90.38	95.19	1772400
2000-04-28	96.25	97.50	90.88	93.25	1145600
2000-05-01	93.25	101.63	93.25	97.00	2319300
2000-05-02	95.00	97.63	92.50	93.00	1666500
2000-05-03	92.25	95.75	89.69	91.13	1931000
2000-05-04	91.38	92.00	88.13	90.19	920700
2000-05-05	89.38	92.19	87.44	89.88	1378100
2000-05-08	86.00	87.88	85.75	87.31	2817000
2000-05-09	86.00	87.00	84.75	85.63	1739100
2000-05-10	83.00	83.69	80.56	81.44	2340600
2000-05-11	81.50	83.25	80.44	80.88	2276000
2000-05-12	80.25	84.88	80.25	83.78	1911200
2000-05-15	83.81	88.00	83.81	87.06	1668900
2000-05-16	88.00	89.25	84.00	85.50	2538400
2000-05-17	85.13	86.00	83.00	84.69	1231000
2000-05-18	83.88	87.50	83.88	85.25	1493000
2000-05-19	84.25	85.00	82.13	84.56	1537500
2000-05-22	83.50	83.88	80.63	82.00	1345600
2000-05-23	81.88	85.50	81.50	82.81	1203900
2000-05-24	82.63	83.63	79.50	80.00	1530200
2000-05-25	80.50	83.38	71.94	73.00	4030100
2000-05-26	73.13	73.38	69.38	69.81	2378100
2000-05-30	71.50	73.44	70.63	72.00	2205300
2000-05-31	72.00	74.88	71.13	73.56	1363800
2000-06-01	74.56	77.69	73.63	76.38	1684900
2000-06-02	84.50	87.25	83.50	86.88	3567900
2000-06-05	86.88	87.88	84.50	84.50	1576600
2000-06-06	84.00	85.13	81.75	83.13	1033200
2000-06-07	82.88	88.00	82.38	86.69	1319900
2000-06-08	86.88	87.63	85.06	85.06	1255000
2000-06-09	85.13	86.56	83.25	83.25	1006800
2000-06-12	83.31	84.31	81.75	83.31	732800
2000-06-13	83.50	85.75	82.63	85.13	773200
2000-06-14	85.19	90.38	84.81	89.94	1953600
2000-06-15	89.94	90.81	87.00	90.25	2120900
2000-06-16	90.25	91.44	87.63	89.94	1792300
2000-06-19	90.19	93.00	89.50	91.63	2092900
2000-06-20	91.50	93.44	87.38	89.00	2362600
2000-06-21	88.00	88.38	84.25	86.63	2875200
2000-06-22	86.63	86.63	82.00	84.25	1480100
2000-06-23	85.25	87.00	84.00	86.00	1616700
2000-06-26	86.75	88.00	85.75	87.75	1175700
2000-06-27	87.75	89.38	87.63	88.31	1175700
2000-06-28	88.00	90.94	88.00	89.88	1180400
2000-06-29	90.13	93.13	88.31	92.63	1385400
2000-06-30	93.00	95.94	92.56	94.78	2540600
2000-07-03	94.38	94.94	93.44	94.94	453100
2000-07-05	94.38	97.00	93.88	95.94	1077000
2000-07-06	90.00	94.00	88.38	93.19	3343100
2000-07-07	93.19	95.25	90.94	94.94	1265600
2000-07-10	94.88	98.88	93.81	97.69	1498700
2000-07-11	97.56	99.19	97.06	98.50	1249100
2000-07-12	100.13	104.25	100.13	101.94	2751000
2000-07-13	100.50	104.25	99.50	104.25	2207300
2000-07-14	104.25	105.25	102.88	104.19	1143000
2000-07-17	104.06	104.13	100.00	100.00	1225000
2000-07-18	102.00	104.25	101.13	103.88	2449700
2000-07-19	103.19	103.56	100.31	100.75	874200
2000-07-20	101.00	104.94	101.00	103.69	1027700
2000-07-21	103.63	105.69	102.81	104.25	1155300
2000-07-24	104.75	106.94	102.75	105.38	1457700
2000-07-25	105.75	106.75	103.69	106.00	1092500
2000-07-26	105.63	105.94	102.75	105.94	1247400
2000-07-27	105.75	106.38	99.88	100.00	1299100
2000-07-28	100.13	101.06	95.94	98.50	1370800
2000-07-31	96.00	98.94	94.50	98.69	1734100
2000-08-01	99.00	102.25	97.00	100.63	1990600
2000-08-02	99.25	102.94	99.25	102.13	13171500
2000-08-03	101.63	105.63	100.50	105.63	2700200
2000-08-04	109.00	112.94	108.00	111.25	3709300
2000-08-07	111.50	115.00	109.75	114.06	2457700
2000-08-08	114.06	115.31	112.81	113.00	1984600
2000-08-09	113.00	116.75	111.88	114.94	1488800
2000-08-10	115.38	116.75	111.38	112.00	1188900
2000-08-11	111.75	119.88	111.75	119.88	1489600
2000-08-14	118.00	121.75	116.63	120.75	2121700
2000-08-15	120.81	120.81	117.75	118.19	1548900
2000-08-16	117.00	118.38	111.63	113.00	2521000
2000-08-17	113.06	118.88	113.06	118.63	1780400
2000-08-18	118.88	119.00	116.00	117.00	853900
2000-08-21	116.94	118.75	116.25	117.81	1082000
2000-08-22	117.94	121.50	117.75	119.88	2178800
2000-08-23	119.75	119.75	118.06	119.00	1650600
2000-08-24	119.06	120.88	117.94	118.25	1049600
2000-08-25	118.50	120.19	117.13	119.38	984200
2000-08-28	118.25	124.50	118.25	122.44	1422700
2000-08-29	121.50	127.44	121.38	127.44	2495500
2000-08-30	125.50	126.50	123.13	123.69	2136000
2000-08-31	124.50	129.50	123.88	129.50	1394100
2000-09-01	128.00	129.81	127.13	129.63	993800
2000-09-05	128.69	130.06	127.19	128.81	1184400
2000-09-06	128.69	132.88	127.50	128.13	2104200
2000-09-07	127.88	129.50	125.94	128.69	1046800
2000-09-08	127.50	129.19	124.00	124.25	1358800
2000-09-11	127.00	132.44	126.31	132.00	2718400
2000-09-12	132.31	133.63	129.69	131.31	1905100
2000-09-13	129.25	130.75	127.38	128.50	1437400
2000-09-14	129.38	131.75	128.69	129.00	1278100
2000-09-15	128.00	128.13	124.31	124.88	1441100
2000-09-18	124.00	124.13	117.75	118.56	2410400
2000-09-19	118.56	121.44	115.31	119.94	3284700
2000-09-20	121.50	122.94	114.94	118.00	2067500
2000-09-21	114.00	114.31	111.25	113.25	2324000
2000-09-22	110.00	115.50	109.50	114.88	2382900
2000-09-25	116.13	118.69	116.06	116.50	1337900
2000-09-26	115.13	115.63	109.50	110.88	2032900
2000-09-27	111.00	111.75	105.75	107.06	2008800
2000-09-28	107.00	114.56	107.00	113.00	1891700
2000-09-29	111.50	117.25	111.44	114.06	2193700
2000-10-02	113.13	116.88	113.13	115.38	1258700
2000-10-03	115.63	116.88	113.00	113.88	1502600
2000-10-04	113.50	113.56	108.63	109.44	1757900
2000-10-05	109.75	115.94	109.75	114.88	1853900
2000-10-06	113.38	113.63	105.44	108.88	3625100
2000-10-09	107.00	107.63	103.69	105.25	1612200
2000-10-10	105.31	105.75	100.00	102.69	2744500
2000-10-11	99.50	106.00	96.56	104.00	5509500
2000-10-12	104.00	104.00	94.06	94.31	3723100
2000-10-13	94.31	102.00	94.31	101.50	2798700
2000-10-16	99.75	106.06	98.50	103.63	3475400
2000-10-17	103.38	103.81	96.25	99.25	2111700
2000-10-18	95.50	101.44	91.88	98.00	4426400
2000-10-19	101.75	104.44	99.75	100.56	2322600
2000-10-20	100.56	106.31	99.75	104.94	1707400
2000-10-23	104.69	105.13	101.25	102.44	2019600
2000-10-24	103.63	106.50	99.00	101.13	1904000
2000-10-25	99.38	100.38	95.75	96.19	2166600
2000-10-26	96.19	98.00	90.88	92.94	2352000
2000-10-27	94.00	95.75	91.88	93.00	2097000
2000-10-30	92.75	98.44	92.63	96.50	1803800
2000-10-31	95.50	101.44	94.19	99.81	1863800
2000-11-01	96.75	97.75	94.56	96.69	2094600
2000-11-02	97.63	100.00	96.31	99.25	1505800
2000-11-03	99.25	101.63	99.25	100.44	1658600
2000-11-06	98.38	99.25	96.00	96.06	1927800
2000-11-07	96.06	97.00	93.00	93.75	1756700
2000-11-08	92.50	93.50	90.63	92.44	2051000
2000-11-09	92.00	93.00	89.25	91.88	1845200
2000-11-10	89.00	91.63	87.13	89.19	2604300
2000-11-13	86.38	87.94	83.31	86.38	3201700
2000-11-14	90.00	92.00	88.25	88.88	2167100
2000-11-15	87.25	92.25	87.06	90.06	1851400
2000-11-16	90.06	93.38	88.88	91.44	1223400
2000-11-17	91.19	91.31	86.50	88.06	1398800
2000-11-20	88.00	88.19	82.75	83.00	1663000
2000-11-21	82.00	84.75	79.63	84.19	2066800
2000-11-22	82.88	83.13	79.25	79.94	2296900
2000-11-24	80.75	82.50	80.69	81.50	1086200
2000-11-27	82.50	83.50	81.06	82.50	1883700
2000-11-28	83.75	84.25	80.50	80.50	1701300
2000-11-29	81.63	82.88	80.13	82.88	2329300
2000-11-30	81.88	82.44	77.00	82.13	2514000
2000-12-01	82.13	85.38	81.69	82.00	1380900
2000-12-04	80.50	82.94	80.25	81.75	1601500
2000-12-05	84.00	89.88	83.38	88.75	3981000
2000-12-06	87.75	93.13	86.19	87.75	3785000
2000-12-07	87.69	88.69	84.63	85.88	1555400
2000-12-08	88.00	92.06	88.00	91.88	2063500
2000-12-11	91.63	96.38	91.38	96.00	3869700
2000-12-12	95.50	95.56	91.75	92.44	1789200
2000-12-13	93.13	95.38	91.81	94.06	2573500
2000-12-14	91.38	92.13	86.63	87.44	3131400
2000-12-15	87.00	87.00	83.88	86.69	2963100
2000-12-18	89.00	90.88	85.88	85.94	3077600
2000-12-19	87.25	95.00	86.50	89.38	6007800
2000-12-20	87.75	93.13	87.75	90.00	3840500
2000-12-21	90.00	94.94	88.69	93.81	3072000
2000-12-22	95.50	100.56	94.06	98.81	2642900
2000-12-26	98.50	102.56	97.38	101.81	2198000
2000-12-27	100.50	102.94	100.00	101.88	1782500
2000-12-28	101.00	107.50	101.00	107.13	2483600
2000-12-29	107.19	108.38	106.31	106.94	2075000
2001-01-02	104.38	105.50	97.50	100.25	3202400
2001-01-03	100.06	115.50	98.88	115.50	7355200
2001-01-04	113.75	116.75	111.00	112.75	5867200
2001-01-05	109.00	111.00	105.75	107.88	4328600
2001-01-08	106.50	107.31	102.63	106.38	2169500
2001-01-09	107.63	108.50	103.31	104.75	2295200
2001-01-10	102.25	108.94	102.25	108.50	2716200
2001-01-11	108.50	112.13	107.50	110.50	3674000
2001-01-12	110.44	110.88	108.75	108.75	1806000
2001-01-16	108.81	113.00	108.06	110.00	2267800
2001-01-17	109.75	114.88	109.31	110.00	3212700
2001-01-18	109.50	109.88	107.25	107.50	2583900
2001-01-19	108.00	111.00	107.81	110.94	2760600
2001-01-22	110.94	115.00	110.88	113.13	2783800
2001-01-23	114.25	116.25	114.00	116.00	3270900
2001-01-24	115.00	120.00	114.00	117.88	5110600
2001-01-25	117.88	117.88	113.13	113.56	2724100
2001-01-26	113.00	115.00	111.56	114.69	2446000
2001-01-29	114.50	117.75	114.50	115.91	1630200
2001-01-30	116.90	118.70	114.06	118.62	1700000
2001-01-31	118.62	119.75	113.08	113.75	3500600
2001-02-01	114.90	118.50	114.50	118.20	2579800
2001-02-02	117.60	118.85	113.95	113.96	2158900
2001-02-05	113.75	114.00	111.25	112.10	2540100
2001-02-06	112.95	112.95	108.35	108.95	2246600
2001-02-07	109.40	109.95	104.08	105.20	3138200
2001-02-08	105.70	108.45	105.30	105.95	2716600
2001-02-09	105.10	109.00	103.10	107.75	2742100
2001-02-12	107.70	109.50	105.50	109.50	1952500
2001-02-13	109.90	110.65	105.00	105.90	2213400
2001-02-14	106.40	106.50	103.39	104.25	2401000
2001-02-15	105.95	108.25	103.70	107.20	3020000
2001-02-16	104.50	105.30	101.30	101.50	2620200
2001-02-20	102.10	102.11	94.35	96.00	3273600
2001-02-21	96.00	98.60	93.61	94.40	4273900
2001-02-22	94.41	97.50	91.26	97.20	4517900
2001-02-23	96.20	97.10	90.25	96.04	4350600
2001-02-26	96.15	98.50	92.63	98.30	3882100
2001-02-27	97.75	100.50	96.51	98.34	4132200
2001-02-28	97.10	97.11	91.27	91.75	4745600
2001-03-01	89.40	91.80	87.20	91.61	5330800
2001-03-02	90.30	93.60	89.10	91.40	4105500
2001-03-05	91.40	93.00	88.72	92.15	2837300
2001-03-06	93.95	97.50	93.35	95.35	3156800
2001-03-07	95.11	95.65	92.65	94.95	3780200
2001-03-08	94.85	95.70	90.65	91.75	3078300
2001-03-09	91.61	91.62	86.90	87.00	2968600
2001-03-12	86.05	86.50	81.57	82.49	4860800
2001-03-13	84.75	87.75	83.50	87.51	4596400
2001-03-14	84.90	87.89	83.11	83.91	6390800
2001-03-15	86.00	89.91	85.85	87.95	4706900
2001-03-16	90.50	91.00	87.05	87.55	4385300
2001-03-19	89.00	91.55	88.25	90.94	3205100
2001-03-20	92.00	92.50	87.06	87.06	7271300
2001-03-21	87.10	89.50	84.85	85.00	5204200
2001-03-22	84.75	88.50	81.00	85.91	5776900
2001-03-23	87.50	89.88	86.90	89.81	4026900
2001-03-26	89.81	92.50	88.57	89.24	3292600
2001-03-27	87.75	93.50	87.40	93.50	3700100
2001-03-28	92.00	92.00	86.50	87.25	4127400
2001-03-29	86.68	89.65	86.00	88.10	3472000
2001-03-30	87.90	89.47	85.10	85.10	2855900
2001-04-02	85.10	87.20	84.00	84.16	2939800
2001-04-03	84.10	84.90	80.98	81.31	3203600
2001-04-04	80.60	81.75	77.00	77.53	6130100
2001-04-05	80.00	86.00	79.90	86.00	5193500
2001-04-06	84.00	85.56	82.84	84.20	4452100
2001-04-09	85.75	87.25	82.61	84.00	2884500
2001-04-10	85.60	89.48	85.51	87.81	2955000
2001-04-11	91.50	91.95	89.50	91.30	3427000
2001-04-12	89.60	94.00	89.10	94.00	3024400
2001-04-16	94.00	94.25	91.78	91.78	2725300
2001-04-17	90.80	94.50	90.55	93.10	2838900
2001-04-18	95.25	102.50	95.10	99.65	5979300
2001-04-19	98.15	99.89	95.50	97.69	3918600
2001-04-20	95.50	96.45	94.50	95.66	2297300
2001-04-23	94.00	94.75	92.50	92.96	2063400
2001-04-24	92.70	93.74	91.15	91.40	2786500
2001-04-25	90.00	93.30	89.70	92.82	3109700
2001-04-26	92.82	96.10	91.50	92.49	4163200
2001-04-27	92.00	94.69	91.95	92.94	4054700
2001-04-30	95.08	95.08	91.00	91.10	2716800
2001-05-01	90.00	93.10	89.29	92.65	3781600
2001-05-02	94.40	98.50	93.95	98.00	4391200
2001-05-03	96.15	96.75	95.14	96.00	3092900
2001-05-04	94.00	97.80	93.80	97.20	3000400
2001-05-07	96.20	98.20	95.69	96.01	2135600
2001-05-08	96.10	96.55	95.02	95.25	1935100
2001-05-09	94.94	96.15	94.45	94.66	1931800
2001-05-10	95.91	97.65	94.49	94.51	1935600
2001-05-11	94.40	97.00	92.50	92.85	2591600
2001-05-14	92.40	94.25	92.28	94.10	1616200
2001-05-15	94.11	95.70	93.20	94.85	2560400
2001-05-16	94.60	99.95	92.50	99.95	3089700
2001-05-17	99.25	100.60	97.85	97.95	2270500
2001-05-18	97.90	97.90	96.75	97.25	1977200
2001-05-21	97.75	101.99	97.00	101.90	2332600
2001-05-22	102.60	105.15	102.31	103.29	2288500
2001-05-23	102.29	102.30	99.20	99.30	3134600
2001-05-24	99.00	100.25	98.05	99.85	1817000
2001-05-25	99.90	99.90	97.52	97.96	1234800
2001-05-29	97.50	97.60	95.21	96.88	2251400
2001-05-30	95.55	96.75	94.40	94.76	2355000
2001-05-31	94.55	95.85	94.49	95.10	1893200
2001-06-01	95.49	96.70	93.90	96.70	1920900
2001-06-04	96.20	96.90	95.25	96.51	1198400
2001-06-05	97.10	98.14	97.00	97.35	1376800
2001-06-06	96.30	96.30	94.69	95.54	1962000
2001-06-07	95.54	97.07	94.56	96.90	1536900
2001-06-08	96.90	96.90	95.25	95.36	924900
2001-06-11	95.20	95.65	91.90	92.01	2673700
2001-06-12	91.20	91.95	90.06	91.86	2592500
2001-06-13	91.56	92.98	89.07	89.16	2178300
2001-06-14	89.05	89.45	87.00	87.01	2714200
2001-06-15	86.75	90.00	86.05	89.29	3025300
2001-06-18	88.80	89.88	88.00	88.65	1799400
2001-06-19	90.50	91.50	87.75	88.18	4292900
2001-06-20	87.60	89.00	86.43	88.40	3849500
2001-06-21	87.75	93.51	87.75	93.00	3880900
2001-06-22	92.40	92.85	91.09	92.10	2606300
2001-06-25	92.85	92.85	90.60	90.95	1260700
2001-06-26	89.00	90.30	87.50	90.30	3260600
2001-06-27	89.01	91.50	87.50	87.50	3496800
2001-06-28	88.10	89.85	86.24	86.60	3007200
2001-06-29	87.00	87.24	84.50	85.80	4347900
2001-07-02	85.95	85.95	84.45	84.60	2441400
2001-07-03	84.60	85.15	83.75	84.00	1789700
2001-07-05	83.75	85.39	83.50	84.00	2055300
2001-07-06	83.75	83.75	81.70	83.10	2206600
2001-07-09	82.60	82.90	81.25	81.91	2765400
2001-07-10	82.25	82.85	81.14	81.60	2444600
2001-07-11	81.25	81.95	80.00	81.60	2863700
2001-07-12	83.50	86.85	83.08	86.55	3151600
2001-07-13	86.00	88.00	85.62	86.15	1880300
2001-07-16	85.90	87.14	82.00	83.40	2713000
2001-07-17	82.90	86.47	81.65	85.85	2687400
2001-07-18	83.85	85.10	82.30	84.00	2376100
2001-07-19	85.00	85.50	81.65	83.00	2470600
2001-07-20	82.85	83.80	82.05	82.95	2190000
2001-07-23	83.75	84.97	81.59	81.74	3210700
2001-07-24	81.30	82.56	80.75	81.85	2487700
2001-07-25	81.95	83.20	81.15	83.20	1863500
2001-07-26	82.80	85.00	81.80	84.64	2567400
2001-07-27	84.52	86.08	83.60	84.82	1770100
2001-07-30	83.85	84.75	82.06	82.69	2174700
2001-07-31	82.45	84.90	82.07	83.16	2308100
2001-08-01	83.50	85.90	83.40	85.35	2082200
2001-08-02	85.95	87.50	85.94	86.30	2010800
2001-08-03	86.10	86.50	84.85	85.50	1420400
2001-08-06	84.85	85.05	83.70	83.95	1228500
2001-08-07	83.68	84.18	82.77	83.54	1744000
2001-08-08	82.90	83.95	81.80	81.80	1921200
2001-08-09	80.60	80.76	78.95	80.05	3954300
2001-08-10	79.81	80.80	78.55	80.80	2591000
2001-08-13	80.15	82.59	79.95	82.20	2396800
2001-08-14	82.20	83.40	81.30	81.30	2258600
2001-08-15	81.50	82.17	80.81	81.85	2309300
2001-08-16	81.30	81.85	79.96	81.10	2545200
2001-08-17	80.05	80.15	77.05	77.25	4275400
2001-08-20	77.26	78.06	77.26	77.84	2560400
2001-08-21	77.83	79.69	75.40	75.40	3768800
2001-08-22	75.41	77.50	75.05	77.50	4084400
2001-08-23	77.27	77.98	76.80	77.70	2108800
2001-08-24	78.00	81.50	77.90	81.30	2903600
2001-08-27	81.30	82.80	80.50	81.90	2368800
2001-08-28	81.90	82.03	80.51	81.05	3512900
2001-08-29	81.05	81.55	79.80	80.80	2578800
2001-08-30	80.05	80.30	78.50	79.61	3152600
2001-08-31	79.70	81.40	79.01	80.10	2008900
2001-09-04	79.95	81.45	79.25	79.62	2620700
2001-09-05	80.65	81.40	78.10	78.55	3372100
2001-09-06	78.00	78.80	76.65	77.10	2891400
2001-09-07	77.10	77.40	74.00	74.48	3726700
2001-09-10	74.48	76.76	73.50	76.20	2558900
2001-09-17	72.30	72.31	68.58	69.40	5765800
2001-09-18	69.90	70.00	66.28	67.50	3562500
2001-09-19	67.80	68.50	63.27	67.51	5888500
2001-09-20	65.75	67.34	64.10	65.75	3923900
2001-09-21	65.76	68.25	63.29	67.69	5421300
2001-09-24	69.75	71.49	69.56	70.51	3071100
2001-09-25	70.50	72.23	69.60	70.03	3666700
2001-09-26	72.00	72.00	69.85	69.85	4862800
2001-09-27	69.85	69.85	66.93	68.90	4743900
2001-09-28	69.60	72.90	69.51	71.35	3247900
2001-10-01	71.36	74.50	71.00	73.50	3606900
2001-10-02	73.60	74.30	72.43	73.60	3034600
2001-10-03	73.35	76.95	72.88	76.69	3492500
2001-10-04	76.70	80.00	76.33	79.00	6241700
2001-10-05	79.01	79.01	75.88	76.25	5424500
2001-10-08	76.26	76.60	74.35	75.30	3023300
2001-10-09	75.40	78.15	75.00	77.93	2759300
2001-10-10	77.93	81.20	77.30	80.71	3811500
2001-10-11	82.00	85.35	82.00	83.85	6393700
2001-10-12	82.85	83.70	80.75	82.80	3623000
2001-10-15	82.55	85.09	81.52	84.40	3382300
2001-10-16	84.60	86.50	83.60	84.25	3315600
2001-10-17	85.60	86.07	82.06	82.07	3978900
2001-10-18	82.20	83.45	80.81	81.41	3086300
2001-10-19	81.05	81.06	79.15	79.75	3832200
2001-10-22	79.75	81.94	79.51	81.60	4297200
2001-10-23	81.61	83.00	81.40	81.60	2332100
2001-10-24	81.61	81.85	80.15	80.50	2523500
2001-10-25	79.70	81.50	78.65	81.40	3672800
2001-10-26	81.15	83.25	81.12	83.12	2734200
2001-10-29	83.12	83.12	80.85	80.85	2224900
2001-10-30	80.20	81.35	79.10	80.05	2467000
2001-10-31	81.15	81.50	78.00	78.16	3360800
2001-11-01	78.50	80.80	77.31	80.70	3166800
2001-11-02	80.50	82.45	80.30	82.25	2721800
2001-11-05	83.75	85.40	83.33	84.71	3141900
2001-11-06	84.40	86.60	84.00	86.50	3426500
2001-11-07	86.00	87.66	85.55	87.50	3268700
2001-11-08	87.70	88.80	86.58	86.70	2934000
2001-11-09	86.30	87.75	85.40	86.86	1373300
2001-11-12	86.86	88.10	85.50	88.10	2217300
2001-11-13	89.95	91.50	89.84	91.05	3791200
2001-11-14	92.75	92.75	90.60	91.50	3968800
2001-11-15	89.69	90.70	88.23	88.70	4265000
2001-11-16	88.60	88.85	87.50	87.75	2354900
2001-11-19	88.75	90.55	88.49	90.55	2483500
2001-11-20	90.05	91.24	89.20	89.75	1912900
2001-11-21	88.90	89.30	87.50	88.15	1806400
2001-11-23	88.80	90.40	88.64	90.15	837500
2001-11-26	90.05	91.94	80.80	91.44	1847400
2001-11-27	90.35	90.95	89.65	90.00	2477900
2001-11-28	89.60	89.79	86.50	86.81	3780000
2001-11-29	86.81	89.60	85.78	89.35	3860100
2001-11-30	88.75	89.35	87.55	89.00	2567900
2001-12-03	88.00	88.00	85.55	86.01	2880100
2001-12-04	87.00	87.67	85.77	87.17	2795000
2001-12-05	89.15	92.40	88.75	92.40	4415900
2001-12-06	92.40	95.17	92.05	93.90	4878900
2001-12-07	93.70	93.71	91.20	91.61	3220700
2001-12-10	91.50	92.20	90.90	91.35	1429700
2001-12-11	91.36	93.60	90.86	91.82	2705000
2001-12-12	91.85	92.80	90.80	92.73	2383700
2001-12-13	91.11	93.02	90.75	91.00	2442800
2001-12-14	91.10	91.75	88.50	89.66	3337900
2001-12-17	89.66	90.50	88.70	89.14	2026800
2001-12-18	89.14	90.85	88.70	90.80	2279700
2001-12-19	90.65	94.48	90.20	94.41	4382000
2001-12-20	94.00	94.74	92.01	92.31	3428700
2001-12-21	92.31	92.72	91.12	92.31	2180000
2001-12-24	92.31	92.76	92.01	92.47	758000
2001-12-26	92.41	93.70	92.10	92.80	1253200
2001-12-27	91.80	92.95	91.80	92.12	1705200
2001-12-28	92.70	93.79	92.34	93.27	1392600
2001-12-31	93.03	93.80	92.72	92.75	1228700
2002-01-02	92.80	92.81	89.27	91.07	3592600
2002-01-03	91.07	92.65	90.77	92.45	2645700
2002-01-04	94.35	96.78	94.35	96.75	5745900
2002-01-07	97.25	97.25	95.05	95.75	3136700
2002-01-08	93.25	93.55	92.20	92.50	5830800
2002-01-09	93.00	95.02	92.90	93.75	5142100
2002-01-10	93.75	94.20	92.60	93.00	3104600
2002-01-11	93.05	93.05	90.71	91.15	3635000
2002-01-14	91.00	91.01	89.21	89.97	3127400
2002-01-15	90.20	91.00	89.50	89.90	2779700
2002-01-16	89.00	89.75	88.03	88.63	3356600
2002-01-17	89.45	91.00	89.10	89.86	3029000
2002-01-18	89.00	89.80	88.21	89.21	2703600
2002-01-22	89.25	89.64	86.76	86.98	3138900
2002-01-23	87.10	88.38	85.78	87.25	3026600
2002-01-24	87.99	89.49	85.06	85.50	4284200
2002-01-25	85.39	88.68	85.35	87.30	4547500
2002-01-28	88.50	88.96	86.90	87.85	2791500
2002-01-29	88.80	88.80	83.65	84.48	5562400
2002-01-30	84.48	86.09	81.60	86.00	6734500
2002-01-31	86.50	87.20	84.66	86.98	4017700
2002-02-01	86.49	86.50	85.14	85.40	2869400
2002-02-04	84.20	84.50	81.50	82.50	4878400
2002-02-05	81.80	82.56	80.52	81.04	3495300
2002-02-06	81.10	82.30	80.11	81.90	4392100
2002-02-07	82.00	83.37	80.17	81.11	4107300
2002-02-08	81.90	84.50	81.64	83.80	3830700
2002-02-11	83.10	84.98	82.60	84.85	2537800
2002-02-12	84.70	84.71	83.48	83.50	2249600
2002-02-13	83.75	85.39	83.73	84.58	2525500
2002-02-14	85.45	86.50	84.60	85.11	3575400
2002-02-15	85.11	85.11	82.61	82.76	3673000
2002-02-19	82.76	82.77	78.15	78.52	6216300
2002-02-20	78.50	80.60	77.52	80.60	5059900
2002-02-21	80.10	82.80	79.10	79.47	3944600
2002-02-22	79.48	79.50	77.75	79.00	4342500
2002-02-25	79.70	82.00	78.78	81.96	3690900
2002-02-26	81.96	82.75	80.75	81.40	2792900
2002-02-27	82.05	83.20	80.25	80.89	3410600
2002-02-28	81.20	82.50	80.65	80.94	2704600
2002-03-01	81.50	83.66	80.85	83.47	3703200
2002-03-04	84.45	89.50	84.30	89.10	4760300
2002-03-05	89.00	90.52	88.10	89.52	4597900
2002-03-06	90.10	91.50	88.80	90.87	5212700
2002-03-07	91.40	92.25	89.30	89.96	3274000
2002-03-08	90.20	91.60	89.12	90.29	3537500
2002-03-11	90.29	91.50	89.64	90.70	2281900
2002-03-12	89.30	90.61	88.99	89.80	2705200
2002-03-13	89.80	89.80	87.63	88.00	2817500
2002-03-14	88.01	88.60	87.20	88.40	1857100
2002-03-15	88.95	90.03	88.25	90.00	1905900
2002-03-18	90.00	91.00	89.00	89.20	2595300
2002-03-19	90.95	91.40	90.30	91.05	3836000
2002-03-20	90.45	91.15	89.50	89.85	2511600
2002-03-21	89.50	91.00	88.70	90.35	2097700
2002-03-22	90.05	90.85	89.25	89.73	2064000
2002-03-25	89.85	90.19	87.95	88.03	2448400
2002-03-26	88.05	89.80	87.98	88.85	2990200
2002-03-27	89.73	89.88	88.69	89.30	2372600
2002-03-28	89.10	90.95	88.96	90.25	2696000
2002-04-01	89.40	89.45	88.00	88.47	2711500
2002-04-02	87.70	88.25	87.24	87.53	2226100
2002-04-03	87.75	87.90	86.09	86.46	2619200
2002-04-04	86.10	87.50	85.80	86.55	2075300
2002-04-05	87.25	87.87	86.00	86.15	2209900
2002-04-08	85.05	86.30	84.95	86.06	2538600
2002-04-09	85.85	86.85	84.51	84.60	2844800
2002-04-10	84.80	85.59	83.22	84.49	3825200
2002-04-11	83.90	84.10	80.35	81.24	5272100
2002-04-12	81.75	83.01	81.65	83.00	5215500
2002-04-15	82.53	83.44	81.45	81.60	2664100
2002-04-16	82.35	85.23	82.35	84.59	3260500
2002-04-17	84.63	86.47	83.95	85.05	2970700
2002-04-18	85.06	85.50	83.26	84.52	2494900
2002-04-19	85.00	87.00	84.64	86.31	3567900
2002-04-22	85.50	86.05	84.10	84.10	2826500
2002-04-23	84.20	84.35	81.60	81.60	3413800
2002-04-24	82.20	82.38	79.49	79.49	4664200
2002-04-25	79.00	79.60	75.80	77.21	5830000
2002-04-26	79.00	79.95	78.70	79.15	5930300
2002-04-29	79.16	80.70	77.47	78.50	4251500
2002-04-30	78.25	79.95	78.00	78.75	3802700
2002-05-01	78.55	79.75	77.00	79.21	4153900
2002-05-02	80.00	81.00	79.80	80.71	4576800
2002-05-03	80.31	80.32	78.45	78.55	3450400
2002-05-06	78.80	79.09	75.15	75.16	3258900
2002-05-07	76.00	76.10	74.00	74.85	4740400
2002-05-08	76.57	80.10	76.57	79.50	4604100
2002-05-09	78.90	79.60	78.30	78.64	3616700
2002-05-10	78.64	78.64	76.25	76.75	2895700
2002-05-13	76.65	78.49	75.97	78.11	2864100
2002-05-14	79.85	80.10	78.20	79.30	3574300
2002-05-15	79.20	80.50	78.62	79.46	3011500
2002-05-16	79.63	80.50	79.40	80.05	2797900
2002-05-17	80.70	80.85	79.73	80.50	3149600
2002-05-20	80.40	80.48	79.60	80.24	1968800
2002-05-21	80.58	82.10	78.76	79.20	3338600
2002-05-22	78.95	79.12	77.66	78.20	3699500
2002-05-23	78.75	79.45	77.85	79.17	3379600
2002-05-24	78.80	79.06	77.76	78.19	1150000
2002-05-28	78.30	78.39	75.81	76.90	2628600
2002-05-29	76.70	76.80	75.82	76.15	2049300
2002-05-30	76.15	76.30	74.25	75.08	3467600
2002-05-31	75.25	76.94	75.20	75.45	2759000
2002-06-03	75.45	75.80	73.39	73.79	3018900
2002-06-04	73.80	74.60	73.14	73.80	4054500
2002-06-05	74.80	75.75	74.36	75.75	3781800
2002-06-06	75.55	76.00	73.33	73.95	2711600
2002-06-07	72.75	74.96	72.50	73.95	3165700
2002-06-10	74.25	75.60	73.20	74.74	2265700
2002-06-11	75.00	75.33	72.10	72.10	2176300
2002-06-12	72.10	72.75	70.10	72.50	4614700
2002-06-13	72.38	72.91	71.15	71.30	2234200
2002-06-14	70.11	73.20	70.00	72.85	3239700
2002-06-17	73.20	75.50	73.20	75.34	3078200
2002-06-18	75.00	77.02	73.89	75.78	2993400
2002-06-19	74.90	75.69	74.03	74.45	2671000
2002-06-20	73.85	74.15	72.25	72.70	3556400
2002-06-21	72.71	72.90	70.15	70.55	4400100
2002-06-24	70.60	72.07	69.38	71.45	5527100
2002-06-25	72.45	73.71	71.35	71.35	5773000
2002-06-26	69.35	71.25	69.03	70.80	5441300
2002-06-27	72.00	73.00	70.67	73.00	4063800
2002-06-28	72.50	74.40	72.50	73.35	3451600
2002-07-01	73.75	74.27	71.00	71.14	3114800
2002-07-02	70.52	71.40	69.91	70.70	3978400
2002-07-03	69.91	70.95	69.10	70.20	3413900
2002-07-05	71.75	74.20	71.47	73.95	2084900
2002-07-08	73.75	74.99	73.05	73.60	3157000
2002-07-09	73.10	74.25	70.83	70.91	4185300
2002-07-10	73.35	74.40	70.99	71.55	11826900
2002-07-11	71.51	73.25	69.93	73.25	8892300
2002-07-12	72.75	73.77	72.12	73.15	4583400
2002-07-15	73.07	73.10	70.42	72.95	5979800
2002-07-16	71.53	73.15	71.40	72.65	6129200
2002-07-17	76.63	76.63	71.73	74.48	7505700
2002-07-18	74.49	76.01	74.20	75.60	8952500
2002-07-19	74.30	77.00	70.96	77.00	55185900
2002-07-22	74.50	74.70	71.85	72.00	18432400
2002-07-23	71.55	71.71	67.22	67.73	14447700
2002-07-24	67.73	71.29	65.55	70.85	12852000
2002-07-25	69.90	71.85	67.30	69.31	8214700
2002-07-26	69.50	69.90	68.20	69.58	5700700
2002-07-29	71.55	72.70	71.10	72.70	5980700
2002-07-30	72.20	75.15	72.05	73.90	5524200
2002-07-31	73.91	74.49	72.10	73.15	5047700
2002-08-01	73.15	74.18	71.73	71.99	3826900
2002-08-02	71.50	72.00	69.75	70.49	3932600
2002-08-05	70.49	70.49	67.75	68.05	4555300
2002-08-06	69.35	71.48	68.75	69.90	5498900
2002-08-07	70.85	71.44	68.90	70.95	5223800
2002-08-08	71.10	74.90	70.95	74.30	5175000
2002-08-09	73.70	75.88	73.13	75.45	4399600
2002-08-12	74.75	75.80	73.79	75.35	4323900
2002-08-13	75.23	77.90	74.21	74.79	7971500
2002-08-14	74.79	78.75	74.42	78.50	7010600
2002-08-15	79.00	79.90	77.81	79.55	7417400
2002-08-16	79.15	80.14	78.10	79.53	5253900
2002-08-19	79.53	81.97	79.23	81.50	4848700
2002-08-20	81.25	81.35	79.83	80.51	4701400
2002-08-21	79.95	80.00	78.40	79.88	5257300
2002-08-22	79.65	79.99	78.70	79.91	3525000
2002-08-23	79.10	79.10	77.51	78.30	2529800
2002-08-26	78.85	79.95	77.55	79.75	2462400
2002-08-27	80.03	80.74	78.68	79.10	3730600
2002-08-28	78.30	78.36	76.30	77.08	4212500
2002-08-29	75.75	77.85	75.50	77.38	3967100
2002-08-30	77.38	79.10	76.70	77.30	2988400
2002-09-03	76.06	76.10	73.50	73.75	5698000
2002-09-04	73.75	75.74	73.26	75.50	5099900
2002-09-05	73.30	73.99	72.04	72.89	7152200
2002-09-06	74.00	74.50	72.18	72.34	4495800
2002-09-09	71.70	74.90	71.29	74.30	4644100
2002-09-10	74.25	74.25	73.11	73.41	2995400
2002-09-11	74.75	75.25	73.45	73.69	2877900
2002-09-12	73.15	73.48	72.06	72.20	3514100
2002-09-13	72.05	73.30	71.85	73.00	3015400
2002-09-16	72.80	72.81	71.82	72.60	2142200
2002-09-17	73.45	73.69	70.69	70.87	4528400
2002-09-18	69.50	70.99	69.10	70.41	5394800
2002-09-19	69.38	69.39	67.10	67.15	6025500
2002-09-20	67.35	68.20	66.30	67.36	5547300
2002-09-23	66.10	66.20	64.50	65.67	6611700
2002-09-24	65.67	68.50	65.67	66.31	7503500
2002-09-25	67.25	67.45	64.50	67.45	6753300
2002-09-26	67.45	68.49	66.52	68.04	4668600
2002-09-27	67.55	68.89	66.00	66.13	4589500
2002-09-30	65.95	66.74	64.49	66.03	6261500
2002-10-01	66.50	68.80	65.08	68.45	5385500
2002-10-02	68.46	68.46	65.40	65.55	6330000
2002-10-03	65.40	65.41	62.75	62.90	7632400
2002-10-04	63.25	63.90	61.17	62.05	6589200
2002-10-07	61.55	62.35	59.40	59.53	6671000
2002-10-08	60.45	62.50	58.80	61.60	6731400
2002-10-09	60.30	61.20	58.85	59.28	6286300
2002-10-10	59.27	61.64	58.57	61.08	6496500
2002-10-11	62.70	65.14	62.70	64.20	6291000
2002-10-14	63.60	65.82	63.41	65.30	4544900
2002-10-15	68.00	70.11	67.25	70.00	8429200
2002-10-16	69.00	69.35	67.50	68.00	6362800
2002-10-17	70.69	72.48	70.25	72.48	7545300
2002-10-18	70.85	72.40	70.02	70.55	6406100
2002-10-21	70.00	74.84	69.40	74.70	8094700
2002-10-22	72.73	73.87	72.15	72.50	4943700
2002-10-23	71.85	74.31	71.28	74.27	4837100
2002-10-24	74.27	74.90	71.94	72.50	4184700
2002-10-25	72.50	74.25	72.00	73.99	3831800
2002-10-28	74.90	75.35	73.22	73.58	3720600
2002-10-29	73.49	73.69	71.20	72.37	6480400
2002-10-30	72.36	72.94	71.50	72.36	4184800
2002-10-31	72.36	72.75	71.51	71.60	2815700
2002-11-01	71.60	74.24	71.00	73.45	3859700
2002-11-04	74.98	78.00	73.45	75.96	6394800
2002-11-05	75.96	76.98	75.40	76.74	3444500
2002-11-06	76.74	77.10	74.79	76.55	5795400
2002-11-07	76.56	78.50	73.60	74.05	4406900
2002-11-08	74.10	74.95	72.83	73.08	2810500
2002-11-11	73.09	73.10	71.31	71.78	3222000
2002-11-12	71.78	73.08	71.28	72.07	3742600
2002-11-13	72.07	73.05	71.15	72.49	4128900
2002-11-14	73.40	75.15	73.40	74.99	3404000
2002-11-15	74.99	75.64	73.36	75.25	4074800
2002-11-18	75.70	76.59	74.95	75.42	4271100
2002-11-19	75.43	76.40	74.52	75.08	2429300
2002-11-20	75.09	77.90	74.53	77.41	3704200
2002-11-21	77.75	81.00	77.75	79.95	6904100
2002-11-22	79.01	80.28	79.00	79.11	3367500
2002-11-25	79.12	79.90	77.78	79.00	3859400
2002-11-26	79.01	79.01	76.61	76.83	3379000
2002-11-27	77.40	80.35	77.40	79.64	3681900
2002-11-29	79.65	80.00	78.81	78.87	1176800
2002-12-02	78.88	80.90	78.16	78.78	3595200
2002-12-03	78.79	78.89	77.65	78.50	3521300
2002-12-04	78.51	78.51	75.50	76.35	5014400
2002-12-05	75.85	76.32	74.05	74.45	3153700
2002-12-06	73.10	75.20	73.01	74.50	4222000
2002-12-09	74.51	74.51	72.53	73.45	3096700
2002-12-10	73.51	74.86	72.57	74.00	3444100
2002-12-11	74.01	74.47	72.84	73.47	2576100
2002-12-12	73.64	74.69	73.15	74.23	2533100
2002-12-13	74.24	74.24	72.67	73.10	2396900
2002-12-16	73.10	74.78	73.04	74.53	3449100
2002-12-17	74.30	75.75	74.15	74.69	2768200
2002-12-18	74.10	74.85	72.70	73.70	3051500
2002-12-19	73.70	74.24	70.02	70.30	7784500
2002-12-20	70.50	72.40	70.50	71.86	6796800
2002-12-23	71.03	71.56	70.36	70.65	2713800
2002-12-24	70.66	70.66	69.06	69.37	2116300
2002-12-26	69.80	70.64	69.33	69.55	2056700
2002-12-27	69.56	69.90	67.52	67.92	2594400
2002-12-30	68.25	68.56	67.00	68.14	3156200
2002-12-31	68.20	68.45	67.23	68.10	2286100
2003-01-02	68.10	70.80	68.00	69.65	4025400
2003-01-03	69.66	70.60	69.62	70.38	2342800
2003-01-06	70.02	73.44	70.00	73.00	4337600
2003-01-07	72.10	73.50	71.50	72.70	4606900
2003-01-08	72.71	72.77	70.68	70.92	3265200
2003-01-09	72.50	73.80	71.70	73.72	3924000
2003-01-10	72.99	75.75	72.80	74.92	5156300
2003-01-13	75.20	75.74	74.20	74.42	3096400
2003-01-14	73.90	75.60	73.52	74.70	2850200
2003-01-15	74.33	74.55	73.13	73.51	3401000
2003-01-16	73.45	74.40	73.15	73.62	3552900
2003-01-17	73.63	73.63	71.96	72.58	4294400
2003-01-21	73.00	73.35	71.00	71.00	3094300
2003-01-22	71.01	71.56	70.01	70.25	3137900
2003-01-23	71.00	72.20	70.31	71.92	3456400
2003-01-24	71.40	71.92	68.59	69.15	4135700
2003-01-27	68.75	69.65	67.69	68.40	3978400
2003-01-28	68.41	69.54	67.77	69.05	3276600
2003-01-29	69.06	70.01	67.50	69.51	3779200
2003-01-30	69.52	69.77	67.26	67.40	3152200
2003-01-31	67.14	68.85	66.95	68.10	4561800
2003-02-03	68.10	69.75	68.10	69.25	3164500
2003-02-04	69.26	69.26	67.04	67.52	3723200
2003-02-05	67.53	68.98	67.41	67.41	3566500
2003-02-06	67.42	67.90	66.52	66.65	3651600
2003-02-07	66.66	67.75	65.49	65.70	3519900
2003-02-10	65.70	66.25	64.68	65.74	3764900
2003-02-11	66.30	66.96	64.83	65.05	3837700
2003-02-12	65.06	66.05	64.04	64.30	3376400
2003-02-13	64.40	65.30	63.75	64.92	3704700
2003-02-14	65.00	66.70	64.30	66.70	4641100
2003-02-18	67.24	68.89	67.20	68.00	3094400
2003-02-19	68.01	68.40	67.37	68.23	3237300
2003-02-20	68.40	68.77	67.61	67.74	2627300
2003-02-21	67.74	68.80	66.92	68.50	3929700
2003-02-24	68.51	68.51	66.00	66.20	3699700
2003-02-25	66.20	66.83	64.85	66.59	4219700
2003-02-26	66.59	66.96	65.74	66.48	3781300
2003-02-27	66.70	68.00	66.31	67.69	3784900
2003-02-28	67.90	69.45	67.80	69.45	4339200
2003-03-03	69.45	70.55	67.74	68.02	4351200
2003-03-04	68.02	68.02	65.69	65.69	5546500
2003-03-05	65.80	67.10	65.57	66.30	5803600
2003-03-06	65.78	66.01	65.08	65.60	4216700
2003-03-07	64.16	66.98	64.16	66.68	4778400
2003-03-10	66.69	66.69	63.91	64.34	4335200
2003-03-11	64.34	65.19	62.92	62.95	4190400
2003-03-12	62.96	62.98	61.02	62.85	8550000
2003-03-13	63.30	66.89	63.30	66.78	7046700
2003-03-14	66.78	67.57	66.00	66.62	4670000
2003-03-17	66.62	69.34	65.91	68.90	6144200
2003-03-18	68.90	69.72	68.21	69.58	5054000
2003-03-19	69.80	70.98	68.79	70.27	6370000
2003-03-20	69.98	70.47	68.17	70.08	6615800
2003-03-21	70.36	72.10	69.82	72.10	6861800
2003-03-24	72.10	72.10	69.61	69.92	5603800
2003-03-25	70.10	71.29	69.80	70.69	4289600
2003-03-26	70.69	71.49	70.53	71.05	3662500
2003-03-27	70.75	71.03	69.87	70.58	4050900
2003-03-28	70.58	70.94	69.87	70.11	2553300
2003-03-31	68.01	69.50	68.00	68.08	4591300
2003-04-01	68.48	70.03	68.06	69.62	4231600
2003-04-02	71.50	72.87	71.05	72.40	7036500
2003-04-03	72.25	73.30	71.70	72.35	4748300
2003-04-04	72.35	72.93	71.85	72.06	3704800
2003-04-07	73.50	74.15	72.12	72.31	4627000
2003-04-08	72.31	73.00	71.39	72.70	3343200
2003-04-09	72.70	73.75	71.86	71.91	4197600
2003-04-10	71.92	72.59	71.60	72.35	3458700
2003-04-11	72.61	73.44	71.81	72.42	2858600
2003-04-14	72.42	74.50	72.32	74.49	3678500
2003-04-15	74.49	76.60	73.71	76.54	6723400
2003-04-16	76.55	77.20	74.86	75.20	6181600
2003-04-17	75.20	76.49	74.83	76.10	4484200
2003-04-21	76.10	76.82	75.90	76.35	3176100
2003-04-22	76.35	78.39	74.92	78.33	5508800
2003-04-23	78.33	78.90	77.44	78.43	4008300
2003-04-24	78.43	78.43	76.60	77.35	3307100
2003-04-25	77.23	77.37	75.50	75.87	2820700
2003-04-28	76.37	77.20	75.51	76.51	3606000
2003-04-29	76.51	78.00	75.26	76.45	5327400
2003-04-30	76.24	76.87	75.63	75.90	3968900
2003-05-01	75.90	75.90	74.50	75.33	4106200
2003-05-02	75.33	76.98	74.02	76.60	4131500
2003-05-05	76.60	77.18	75.95	76.49	3548700
2003-05-06	76.49	77.92	76.01	77.20	3850100
2003-05-07	76.42	77.88	76.25	77.20	3728100
2003-05-08	77.21	77.21	74.00	74.06	7119900
2003-05-09	74.06	75.03	74.02	75.00	3849200
2003-05-12	75.00	76.00	74.24	75.49	3895100
2003-05-13	74.55	75.91	74.55	74.95	4053300
2003-05-14	75.00	75.35	74.35	74.95	3434300
2003-05-15	74.65	76.20	74.65	76.10	4318500
2003-05-16	75.20	76.90	75.20	76.70	4444000
2003-05-19	76.70	76.70	74.35	74.35	3981600
2003-05-20	74.40	74.81	73.22	74.45	4447500
2003-05-21	74.40	75.24	73.70	75.10	3241500
2003-05-22	75.35	76.37	75.28	76.03	3193500
2003-05-23	76.03	76.52	75.85	76.15	2052500
2003-05-27	76.15	78.74	75.22	78.48	4096000
2003-05-28	78.48	79.90	78.45	79.90	4746800
2003-05-29	79.91	81.08	79.32	79.59	5041500
2003-05-30	79.85	81.67	79.83	81.50	3850100
2003-06-02	81.50	84.48	81.50	83.54	7151600
2003-06-03	83.50	83.91	82.71	83.00	4236300
2003-06-04	82.56	85.59	82.55	85.25	4663300
2003-06-05	85.25	87.49	84.55	87.30	5971400
2003-06-06	88.25	89.50	87.50	88.70	9050400
2003-06-09	88.30	88.70	87.10	87.54	4954800
2003-06-10	87.90	88.90	87.24	88.70	4662700
2003-06-11	88.70	89.89	88.27	89.74	5230300
2003-06-12	89.74	90.50	89.17	90.35	4612900
2003-06-13	90.35	90.70	88.81	89.17	4594100
2003-06-16	90.00	91.50	89.56	91.50	4889800
2003-06-17	91.50	91.98	90.70	91.50	3906200
2003-06-18	90.10	90.41	88.40	88.90	5603300
2003-06-19	88.90	89.25	85.45	85.92	5506700
2003-06-20	86.75	87.40	86.01	86.25	3792200
2003-06-23	86.25	86.25	84.60	85.28	3513300
2003-06-24	85.80	87.06	85.66	86.60	3866900
2003-06-25	85.87	86.40	84.62	84.78	7199400
2003-06-26	85.00	85.60	83.31	84.15	6423200
2003-06-27	84.16	84.60	82.05	82.38	5158400
2003-06-30	83.10	83.75	82.20	83.75	5715700
2003-07-01	83.75	85.85	82.36	85.85	6162300
2003-07-02	85.31	86.20	84.59	85.40	5484800
2003-07-03	83.27	85.22	83.27	84.70	2837600
2003-07-07	85.70	88.21	85.60	87.74	4436600
2003-07-08	87.75	88.40	87.10	88.06	3994900
2003-07-09	88.07	88.65	87.57	88.23	4381900
2003-07-10	88.23	88.23	86.00	86.55	3643900
2003-07-11	86.99	87.95	86.61	87.32	3028300
2003-07-14	87.33	90.35	87.33	89.44	5519000
2003-07-15	89.95	90.26	87.85	88.02	5177400
2003-07-16	88.75	88.75	86.77	87.26	3544200
2003-07-17	86.95	87.00	85.86	86.44	3178300
2003-07-18	86.44	87.70	85.77	87.69	2949400
2003-07-21	87.59	87.69	85.20	85.70	2958400
2003-07-22	85.95	86.81	85.21	86.16	3244700
2003-07-23	86.30	86.42	85.28	86.10	2417900
2003-07-24	86.87	87.10	85.40	85.40	2893700
2003-07-25	85.37	86.78	84.75	86.42	3025400
2003-07-28	86.46	87.30	86.28	86.50	2211400
2003-07-29	86.50	87.84	85.98	86.83	3983000
2003-07-30	87.05	87.35	86.11	86.95	3306300
2003-07-31	87.95	89.10	87.04	87.14	4138500
2003-08-01	86.95	87.05	84.94	85.10	3897500
2003-08-04	85.10	85.55	83.43	84.65	4024700
2003-08-05	84.85	85.48	82.90	82.90	3488600
2003-08-06	83.00	85.13	82.96	84.05	4479100
2003-08-07	84.06	84.78	83.55	84.75	2808700
2003-08-08	85.21	86.10	85.20	85.82	2859900
2003-08-11	85.81	85.99	84.68	85.76	2574600
2003-08-12	85.77	87.68	85.77	87.68	3216100
2003-08-13	87.90	88.00	86.88	87.40	3118200
2003-08-14	87.16	88.05	86.45	87.95	2885400
2003-08-15	87.96	88.24	87.07	87.76	991200
2003-08-18	87.76	88.73	86.87	88.27	2899000
2003-08-19	88.32	89.10	87.90	89.03	2410300
2003-08-20	88.40	88.68	87.60	87.70	2535400
2003-08-21	88.25	88.58	87.39	88.10	2170400
2003-08-22	89.10	89.10	86.89	86.99	2836200
2003-08-25	87.00	87.00	86.02	86.73	2005800
2003-08-26	86.73	86.89	85.50	86.51	2586700
2003-08-27	86.51	86.51	85.75	85.97	1458500
2003-08-28	86.45	86.96	85.24	86.86	1741700
2003-08-29	86.90	88.60	86.75	88.49	2374700
2003-09-02	88.54	90.63	88.54	90.45	3802000
2003-09-03	90.70	91.49	90.04	90.82	3810600
2003-09-04	90.90	91.49	90.60	91.26	3691500
2003-09-05	91.26	92.22	90.34	90.96	2693200
2003-09-08	91.48	91.98	90.07	91.35	4167700
2003-09-09	91.20	92.11	90.85	91.79	3078700
2003-09-10	91.20	91.21	89.32	89.44	4240700
2003-09-11	89.44	90.46	88.81	89.84	3226500
2003-09-12	89.80	90.92	89.20	90.73	2838900
2003-09-15	89.93	90.74	89.20	89.20	2756500
2003-09-16	89.48	91.10	89.45	90.93	3992000
2003-09-17	90.70	91.99	90.40	91.00	3188300
2003-09-18	91.70	93.49	91.06	93.25	5804300
2003-09-19	93.25	93.74	92.80	93.73	3771500
2003-09-22	92.90	93.10	92.06	92.66	3700400
2003-09-23	90.80	91.35	88.99	89.06	10655700
2003-09-24	89.07	89.07	85.71	85.82	9448500
2003-09-25	85.82	86.46	85.23	85.52	5768300
2003-09-26	86.02	86.21	84.20	84.70	4020600
2003-09-29	85.15	85.99	84.57	85.00	4695800
2003-09-30	84.75	84.86	83.64	83.90	5257900
2003-10-01	83.90	86.13	83.90	86.00	4332500
2003-10-02	86.00	86.41	85.40	85.96	2957500
2003-10-03	86.24	88.11	86.24	86.66	4120100
2003-10-06	86.66	88.00	86.45	86.72	3215900
2003-10-07	86.72	87.32	85.84	86.84	3785600
2003-10-08	86.85	87.12	85.55	86.26	2808000
2003-10-09	87.68	88.45	86.81	87.00	4164200
2003-10-10	87.01	87.33	86.43	86.94	2729900
2003-10-13	87.70	88.68	87.62	88.17	1987100
2003-10-14	88.17	88.77	87.08	88.64	3297900
2003-10-15	89.45	89.63	88.55	88.75	4037000
2003-10-16	88.25	88.61	87.65	87.99	4122900
2003-10-17	88.03	88.55	86.73	87.17	3340500
2003-10-20	87.00	87.23	85.94	87.01	3232600
2003-10-21	87.02	88.91	87.02	87.62	3029500
2003-10-22	86.50	86.85	86.04	86.47	3431700
2003-10-23	86.22	87.92	86.02	87.00	3889600
2003-10-24	87.00	87.00	85.01	85.82	3396700
2003-10-27	87.50	88.52	86.80	88.19	4347800
2003-10-28	88.95	92.25	88.69	92.25	7022300
2003-10-29	92.65	93.16	92.00	92.65	5216600
2003-10-30	93.45	94.00	93.17	93.43	4359700
2003-10-31	93.43	94.89	93.43	93.90	3561200
2003-11-03	94.65	96.80	94.55	96.19	5128000
2003-11-04	96.20	96.20	94.71	95.95	3024200
2003-11-05	95.95	96.25	94.26	95.47	4089800
2003-11-06	95.47	96.69	94.65	96.53	3294500
2003-11-07	96.53	97.39	96.20	96.98	3537700
2003-11-10	96.98	96.98	95.58	96.08	3144100
2003-11-11	96.09	96.35	95.45	96.10	1801200
2003-11-12	95.95	96.85	95.68	96.70	2237700
2003-11-13	96.71	96.71	94.52	96.02	1991600
2003-11-14	96.09	96.69	93.45	93.80	3642800
2003-11-17	93.81	94.70	93.14	94.25	3130100
2003-11-18	95.00	95.05	93.35	93.73	2454400
2003-11-19	93.30	94.02	93.20	93.93	2768900
2003-11-20	93.75	93.93	91.70	91.76	3723700
2003-11-21	92.35	93.30	92.09	92.97	3075500
2003-11-24	93.95	95.09	93.50	94.92	2544200
2003-11-25	95.95	96.64	95.59	96.25	3013900
2003-11-26	96.49	96.70	95.37	96.67	2038900
2003-11-28	96.67	97.10	95.76	96.08	1040000
2003-12-01	96.23	97.77	96.23	97.48	3381800
2003-12-02	97.80	98.75	97.26	97.40	3055100
2003-12-03	98.25	100.00	97.90	99.29	4459800
2003-12-04	99.38	99.50	98.32	98.73	2085400
2003-12-05	98.73	99.31	97.60	98.03	2558100
2003-12-08	97.80	98.80	97.45	98.80	1822500
2003-12-09	98.80	98.90	97.60	98.20	2408100
2003-12-10	98.20	99.50	97.24	97.60	2995400
2003-12-11	97.97	99.11	97.45	98.34	2323600
2003-12-12	98.50	99.36	97.97	99.15	1720300
2003-12-15	99.93	100.78	97.75	97.75	3164600
2003-12-16	97.76	98.40	96.91	97.52	3629200
2003-12-17	97.03	98.50	96.77	98.35	4086700
2003-12-18	97.00	97.73	95.73	97.35	5603100
2003-12-19	97.10	97.39	95.84	96.38	5135600
2003-12-22	96.38	98.43	96.35	98.15	3618000
2003-12-23	98.34	98.80	98.15	98.22	2257200
2003-12-24	97.82	97.95	97.45	97.55	985900
2003-12-26	97.55	98.43	97.55	97.94	887100
2003-12-29	98.48	99.75	98.20	99.58	2480400
2003-12-30	99.90	99.90	98.77	99.16	1768300
2003-12-31	99.57	99.58	98.00	98.73	2877800
2004-01-02	98.80	99.09	96.58	97.13	3042300
2004-01-05	97.30	97.94	96.15	97.18	4817700
2004-01-06	97.36	97.67	96.38	96.60	4077800
2004-01-07	96.76	98.86	96.45	98.63	4457800
2004-01-08	98.73	98.98	97.70	98.75	3687800
2004-01-09	98.74	98.75	97.29	97.50	3297300
2004-01-12	97.60	97.85	96.45	97.78	2844700
2004-01-13	97.85	97.95	97.04	97.67	3257500
2004-01-14	97.50	99.50	97.46	99.38	4243200
2004-01-15	100.40	102.00	99.95	101.14	8331000
2004-01-16	101.15	101.59	100.03	100.48	6035000
2004-01-20	101.17	101.55	99.60	100.40	3095900
2004-01-21	100.30	101.50	99.37	101.50	3296000
2004-01-22	101.07	101.87	100.40	100.68	3893900
2004-01-23	101.08	101.08	98.79	99.50	3742700
2004-01-26	99.42	102.49	99.35	102.28	4096200
2004-01-27	102.19	102.75	100.80	101.05	3231600
2004-01-28	101.30	101.50	97.70	98.30	4070300
2004-01-29	99.25	99.69	97.81	99.40	3872500
2004-01-30	99.41	100.43	98.82	99.55	2982100
2004-02-02	99.23	100.46	98.47	99.81	3416300
2004-02-03	99.77	101.36	99.20	101.15	3663000
2004-02-04	101.15	101.20	99.70	99.75	3228600
2004-02-05	99.77	100.17	98.43	98.84	2803100
2004-02-06	99.29	101.56	99.14	101.34	3196000
2004-02-09	101.34	102.47	100.87	101.87	2518600
2004-02-10	101.65	102.44	101.43	102.18	2557900
2004-02-11	103.60	107.26	103.48	107.09	7277700
2004-02-12	107.33	107.80	106.50	107.40	4058900
2004-02-13	107.35	107.90	105.03	105.85	4110200
2004-02-17	106.65	107.82	106.57	106.92	2640300
2004-02-18	107.16	108.00	106.28	106.90	2413600
2004-02-19	107.10	107.48	105.56	105.77	2114600
2004-02-20	106.35	107.00	105.40	106.52	2800500
2004-02-23	106.57	107.44	105.92	106.67	2724600
2004-02-24	105.65	106.20	104.00	104.32	3547500
2004-02-25	104.57	106.00	104.44	105.82	2810400
2004-02-26	105.83	106.49	104.49	106.29	2160000
2004-02-27	106.79	107.80	105.61	105.87	3598000
2004-03-01	107.30	108.00	106.71	107.35	2849600
2004-03-02	106.90	107.88	106.40	106.40	2993100
2004-03-03	106.40	106.76	105.54	106.51	3033000
2004-03-04	107.03	108.85	106.83	108.52	3631900
2004-03-05	107.32	109.28	107.08	109.05	3893200
2004-03-08	109.06	109.29	107.17	107.35	2860100
2004-03-09	107.35	107.35	105.05	105.76	3070800
2004-03-10	105.76	105.90	103.30	103.55	3450200
2004-03-11	103.56	105.19	102.87	102.99	3427600
2004-03-12	104.15	105.12	103.42	104.93	3167300
2004-03-15	104.80	104.81	102.35	102.82	3343000
2004-03-16	103.50	104.74	102.26	103.06	4360800
2004-03-17	103.57	104.54	102.44	104.01	3272900
2004-03-18	103.85	104.08	102.40	103.70	3203800
2004-03-19	103.11	104.32	102.66	102.66	3018900
2004-03-22	102.16	102.16	99.84	101.30	4648000
2004-03-23	103.25	103.27	101.39	101.39	6971100
2004-03-24	101.50	101.60	98.38	99.24	6796300
2004-03-25	100.00	101.98	99.60	101.85	4840900
2004-03-26	101.85	104.22	101.51	103.75	4545500
2004-03-29	104.19	105.10	103.50	104.22	3612300
2004-03-30	103.70	104.65	103.32	104.26	3067700
2004-03-31	104.27	104.66	103.69	104.35	2480200
2004-04-01	104.24	106.04	104.24	106.00	3358700
2004-04-02	107.00	107.50	104.84	105.95	3951700
2004-04-05	105.95	106.30	105.14	105.70	2880900
2004-04-06	105.70	105.99	104.67	105.58	2920000
2004-04-07	105.37	105.77	104.78	105.25	2307100
2004-04-08	106.40	106.48	105.25	105.70	3014400
2004-04-12	105.80	106.14	105.70	105.82	1771200
2004-04-13	105.82	106.19	102.75	103.12	3977600
2004-04-14	102.00	102.55	100.49	101.41	5584300
2004-04-15	101.65	102.73	100.23	101.73	3763400
2004-04-16	102.25	103.70	101.82	103.36	3314300
2004-04-19	103.25	103.30	101.75	102.48	2497200
2004-04-20	102.65	103.07	99.91	99.91	2761100
2004-04-21	100.25	100.65	99.15	100.00	4035800
2004-04-22	100.01	102.35	100.00	101.80	3700200
2004-04-23	101.05	101.07	99.81	100.41	3034500
2004-04-26	101.00	102.27	100.96	101.15	2243900
2004-04-27	100.55	102.07	100.55	100.91	1888400
2004-04-28	100.25	100.25	98.40	98.40	3360600
2004-04-29	98.92	99.84	97.60	98.26	3899400
2004-04-30	98.51	99.00	96.31	96.75	3462600
2004-05-03	96.95	97.56	96.21	96.92	3267000
2004-05-04	97.75	98.50	96.78	97.37	3875200
2004-05-05	97.50	98.25	95.74	96.15	4822000
2004-05-06	95.15	95.54	93.83	95.15	5482900
2004-05-07	94.50	95.50	92.88	93.04	5480900
2004-05-10	90.75	92.13	90.08	92.10	6861800
2004-05-11	92.25	93.11	91.63	93.11	5288200
2004-05-12	91.85	93.07	90.23	92.92	6639300
2004-05-13	93.12	94.69	92.65	93.45	4692400
2004-05-14	94.12	94.62	92.60	94.01	4569700
2004-05-17	92.80	93.19	91.45	92.68	4520600
2004-05-18	93.10	94.01	92.52	93.31	3325600
2004-05-19	94.75	94.82	92.60	92.68	4751400
2004-05-20	93.05	93.74	92.12	92.40	3904600
2004-05-21	92.62	93.25	91.45	91.74	4060800
2004-05-24	92.45	93.12	91.35	91.73	3687700
2004-05-25	91.73	93.26	90.80	93.11	3927500
2004-05-26	93.03	93.75	92.50	93.39	2978600
2004-05-27	94.20	94.30	92.16	93.29	4652200
2004-05-28	93.29	93.95	92.99	93.91	2425800
2004-06-01	93.80	93.90	91.75	93.00	4142600
2004-06-02	93.00	93.01	91.65	91.77	4320100
2004-06-03	91.78	91.80	90.27	90.55	4224700
2004-06-04	91.50	91.99	91.23	91.52	3165000
2004-06-07	92.35	93.70	92.06	93.58	3493300
2004-06-08	93.58	94.10	92.64	94.00	2949300
2004-06-09	94.01	94.07	92.37	93.00	1996500
2004-06-10	93.01	93.01	92.14	93.01	1702500
2004-06-14	92.15	92.15	90.64	91.53	3043300
2004-06-15	92.18	92.41	89.98	90.21	5510300
2004-06-16	90.49	90.98	89.39	89.98	4149900
2004-06-17	89.25	89.65	88.53	89.34	3500700
2004-06-18	89.00	90.25	88.70	89.18	3823000
2004-06-21	89.89	90.00	88.60	88.79	3217900
2004-06-22	88.35	91.16	87.68	90.60	8249500
2004-06-23	91.00	91.99	90.53	91.72	6149000
2004-06-24	92.25	94.17	91.75	93.19	5519100
2004-06-25	93.20	94.85	92.94	94.55	8047400
2004-06-28	95.15	95.15	92.81	93.26	4380100
2004-06-29	93.00	94.20	92.78	94.00	3359300
2004-06-30	94.00	94.85	93.56	94.16	4135600
2004-07-01	94.17	94.35	92.68	93.65	4569500
2004-07-02	93.85	93.97	92.50	93.61	3330600
2004-07-06	92.61	92.96	91.89	92.20	2603700
2004-07-07	91.60	91.80	90.42	90.57	4501900
2004-07-08	89.90	91.23	89.83	90.00	3493200
2004-07-09	90.70	90.98	90.01	90.05	2518900
2004-07-12	90.05	90.80	88.80	90.66	3509600
2004-07-13	90.00	90.85	89.19	90.36	3744000
2004-07-14	89.56	91.48	89.54	89.89	3447500
2004-07-15	90.20	90.21	88.11	88.33	3899700
2004-07-16	89.53	89.58	87.15	87.25	3562400
2004-07-19	87.50	88.13	86.67	87.50	3308600
2004-07-20	87.25	89.85	87.21	89.70	4131100
2004-07-21	89.70	90.70	87.40	87.42	4535400
2004-07-22	87.02	88.50	85.72	87.76	4883400
2004-07-23	86.81	88.20	86.81	87.55	3096600
2004-07-26	87.72	88.19	86.63	87.03	3805400
2004-07-27	87.03	88.98	87.02	88.79	4131900
2004-07-28	88.27	89.30	87.33	88.71	4273500
2004-07-29	89.65	90.05	89.08	89.69	3588700
2004-07-30	89.05	89.36	87.71	88.19	3706400
2004-08-02	87.78	88.64	87.33	88.44	3020400
2004-08-03	88.40	89.06	87.48	87.68	2726800
2004-08-04	87.35	88.45	86.75	87.65	3460200
2004-08-05	88.10	88.10	85.69	85.80	3203000
2004-08-06	85.00	86.15	84.20	84.55	5065600
2004-08-09	84.55	85.20	84.03	84.55	2916200
2004-08-10	84.70	85.53	84.27	85.31	5453300
2004-08-11	84.80	85.60	84.18	84.65	3995400
2004-08-12	84.65	85.20	83.40	83.86	4773500
2004-08-13	83.86	84.25	83.29	84.25	2533900
2004-08-16	84.25	86.29	84.25	85.82	2990100
2004-08-17	87.16	87.25	86.24	86.39	3122600
2004-08-18	86.30	87.50	86.06	87.44	2979700
2004-08-19	87.31	87.69	85.95	86.60	2669200
2004-08-20	86.60	88.07	86.38	87.81	2651200
2004-08-23	87.81	88.34	87.28	87.50	4164200
2004-08-24	88.15	88.37	87.46	87.53	2371300
2004-08-25	87.78	90.25	87.56	90.03	4104300
2004-08-26	89.93	91.57	89.76	91.12	3366000
2004-08-27	91.12	91.20	90.17	90.48	1642400
2004-08-30	90.23	90.35	89.01	89.15	1824400
2004-08-31	89.56	89.81	88.46	89.65	2403900
2004-09-01	89.85	90.50	88.95	89.19	1913900
2004-09-02	89.20	91.30	88.89	91.06	2361400
2004-09-03	91.06	91.72	90.00	90.20	1667700
2004-09-07	91.20	92.78	91.06	92.23	3903300
2004-09-08	92.29	92.55	91.36	91.44	2901400
2004-09-09	92.10	92.16	90.61	91.87	3081200
2004-09-10	91.87	93.23	91.70	93.13	2846100
2004-09-13	93.40	93.60	92.77	93.60	2957800
2004-09-14	93.28	94.25	92.90	94.10	2900100
2004-09-15	94.00	94.01	92.41	92.41	2768000
2004-09-16	92.65	93.62	92.40	93.16	2530000
2004-09-17	93.29	93.46	91.81	92.05	2890900
2004-09-20	91.00	92.12	90.97	91.68	3017600
2004-09-21	93.00	94.96	92.75	94.90	6120400
2004-09-22	93.08	94.18	92.50	93.39	6459600
2004-09-23	92.50	93.64	92.50	93.07	4313900
2004-09-24	93.67	93.77	92.84	93.48	2614100
2004-09-27	93.48	93.49	92.12	92.75	3414700
2004-09-28	92.75	93.24	91.77	93.06	2806600
2004-09-29	93.06	93.47	92.40	93.28	3005900
2004-09-30	93.35	93.57	92.45	93.24	2721700
2004-10-01	93.46	94.69	93.34	93.92	3184800
2004-10-04	94.80	95.45	94.44	94.87	3640600
2004-10-05	94.95	95.10	93.79	94.07	3938300
2004-10-06	94.07	95.66	93.75	95.53	3445200
2004-10-07	95.00	95.42	94.36	94.85	2758300
2004-10-08	94.85	95.50	93.91	94.24	3029400
2004-10-11	94.80	94.91	94.04	94.14	1624700
2004-10-12	93.25	94.80	93.24	94.59	2613100
2004-10-13	95.00	95.25	94.19	94.72	2924600
2004-10-14	94.00	94.16	92.40	92.93	3915000
2004-10-15	93.70	94.32	93.09	94.16	3188100
2004-10-18	94.16	94.45	93.09	94.25	2572100
2004-10-19	94.25	95.00	92.60	93.06	4144600
2004-10-20	92.11	92.69	90.74	92.34	3934700
2004-10-21	92.00	93.85	91.98	93.47	4023000
2004-10-22	93.02	93.74	92.01	92.70	3515900
2004-10-25	91.75	92.71	91.11	92.42	3019600
2004-10-26	92.80	94.78	92.80	93.76	3445400
2004-10-27	93.28	96.30	93.00	96.10	4620900
2004-10-28	96.10	98.14	95.80	97.43	5321900
2004-10-29	97.43	98.45	97.43	98.38	3862600
2004-11-01	98.20	98.91	97.80	98.32	2519900
2004-11-02	98.85	99.73	98.50	98.55	4270100
2004-11-03	100.01	100.50	98.68	99.37	4333900
2004-11-04	99.37	100.55	98.45	100.00	4381500
2004-11-05	100.50	101.74	99.35	100.85	5101400
2004-11-08	100.40	100.80	99.78	100.21	2819200
2004-11-09	100.22	101.28	99.89	100.87	2826500
2004-11-10	100.91	101.33	100.38	100.75	2612000
2004-11-11	101.25	103.30	101.21	103.00	3966100
2004-11-12	103.45	104.90	103.27	104.66	4435100
2004-11-15	104.85	105.10	103.65	104.62	3208200
2004-11-16	104.63	104.63	103.42	103.72	3694200
2004-11-17	104.05	105.40	103.94	104.71	3666000
2004-11-18	104.90	104.98	104.12	104.83	2086700
2004-11-19	104.77	104.77	101.91	103.04	3579400
2004-11-22	102.75	103.90	102.14	103.42	2344000
2004-11-23	103.75	104.07	103.08	103.81	2628300
2004-11-24	104.10	105.22	104.10	105.00	2427600
2004-11-26	104.95	105.40	104.83	104.84	796200
2004-11-29	105.43	105.59	104.51	105.08	2881900
2004-11-30	104.55	105.31	104.54	104.76	2966500
2004-12-01	105.25	106.15	104.96	106.00	3123200
2004-12-02	106.02	107.46	105.87	106.60	3503400
2004-12-03	106.60	107.08	105.51	106.47	2728700
2004-12-06	107.05	107.73	106.35	107.17	2334600
2004-12-07	107.72	107.79	106.09	106.09	2280000
2004-12-08	106.53	107.68	105.99	106.68	3038900
2004-12-09	106.69	107.82	106.19	107.49	2581600
2004-12-10	108.50	109.93	107.24	109.40	3898700
2004-12-13	109.95	110.88	109.44	110.45	4202500
2004-12-14	110.45	110.45	109.65	109.88	4179100
2004-12-15	109.65	110.41	108.66	109.25	4820700
2004-12-16	106.20	107.00	104.70	105.40	8113500
2004-12-17	104.00	105.59	103.00	103.75	7853300
2004-12-20	103.76	105.03	103.07	103.79	4836200
2004-12-21	104.00	105.19	103.68	105.01	5247400
2004-12-22	104.45	105.50	104.23	104.40	3505200
2004-12-23	104.65	105.41	104.35	104.35	2011800
2004-12-27	104.95	105.04	103.80	104.20	1716700
2004-12-28	104.20	105.21	104.20	105.15	1806500
2004-12-29	104.90	105.16	104.33	104.65	1588100
2004-12-30	104.90	105.59	104.78	104.92	1629000
2004-12-31	104.92	105.00	104.04	104.04	1487400
2005-01-03	104.90	105.25	104.34	104.95	4225300
2005-01-04	104.80	105.20	103.91	104.27	5154200
2005-01-05	103.75	104.98	103.58	103.80	3649300
2005-01-06	103.96	105.25	103.91	105.23	3590100
2005-01-07	105.23	105.46	104.40	104.78	3075000
2005-01-10	104.28	105.43	104.27	104.98	2686200
2005-01-11	104.05	104.68	103.40	104.17	3132600
2005-01-12	104.10	104.26	102.41	103.27	3975800
2005-01-13	102.80	103.96	102.78	102.94	3256300
2005-01-14	103.10	104.35	102.94	104.22	2794400
2005-01-18	103.60	105.18	103.56	105.00	3224800
2005-01-19	104.33	104.72	103.81	104.06	3550400
2005-01-20	103.50	103.77	102.88	103.40	3252100
2005-01-21	103.20	104.54	102.79	103.33	4581000
2005-01-24	103.33	104.54	103.04	103.24	3895400
2005-01-25	104.10	104.70	102.61	102.86	3365000
2005-01-26	103.18	103.52	101.79	103.26	3979900
2005-01-27	103.37	104.34	103.01	104.00	3479100
2005-01-28	104.65	106.71	104.00	106.12	5854200
2005-01-31	107.38	107.97	107.15	107.85	3826500
2005-02-01	107.65	108.94	107.30	108.40	3369200
2005-02-02	108.15	108.97	107.99	108.59	2858400
2005-02-03	108.40	108.94	108.20	108.74	2933200
2005-02-04	108.74	110.33	108.71	110.02	3726700
2005-02-07	110.02	110.21	109.33	109.59	2684800
2005-02-08	109.97	111.93	109.91	111.55	4222400
2005-02-09	112.00	113.35	111.35	111.45	4589600
2005-02-10	111.80	112.98	111.75	112.77	3585900
2005-02-11	112.78	113.93	112.07	112.77	3942900
2005-02-14	112.78	113.38	111.69	111.97	2267900
2005-02-15	112.50	113.19	112.25	112.71	2459000
2005-02-16	112.35	112.62	111.61	112.27	2228800
2005-02-17	112.60	112.81	110.54	110.60	2349400
2005-02-18	110.65	110.80	108.60	109.00	3331900
2005-02-22	108.05	109.26	107.52	107.86	2515000
2005-02-23	108.62	109.41	108.17	109.11	2764100
2005-02-24	108.65	109.21	108.13	108.50	1995900
2005-02-25	108.73	110.25	108.53	110.10	2222200
2005-02-28	110.00	110.11	108.35	108.80	2650000
2005-03-01	108.39	110.76	108.39	110.02	2504400
2005-03-02	109.25	111.32	109.22	109.73	2217100
2005-03-03	110.40	110.86	109.00	109.41	2061300
2005-03-04	110.20	112.83	110.03	111.53	3103600
2005-03-07	111.95	113.12	111.53	112.80	2543300
2005-03-08	112.80	113.17	112.10	112.63	2702600
2005-03-09	112.50	112.50	110.82	110.87	2718500
2005-03-10	111.45	112.00	110.82	111.33	2430800
2005-03-11	111.34	111.55	108.91	109.55	2983800
2005-03-14	109.81	110.75	109.06	110.00	2701400
2005-03-15	111.70	111.90	110.43	110.54	3080300
2005-03-16	110.54	110.58	108.60	109.97	3160100
2005-03-17	109.97	111.24	108.45	110.04	5540200
2005-03-18	109.70	110.70	109.56	109.98	7553500
2005-03-21	110.10	110.84	109.60	109.60	3944600
2005-03-22	109.75	110.99	107.67	107.99	5687400
2005-03-23	107.60	108.92	107.50	108.06	4449100
2005-03-24	108.78	109.50	108.37	108.40	2915600
2005-03-28	108.95	109.99	108.55	109.68	2543200
2005-03-29	109.68	110.63	108.37	108.45	3836100
2005-03-30	108.19	109.90	108.19	109.80	4057300
2005-03-31	110.00	110.26	109.06	109.99	3790100
2005-04-01	110.74	111.06	108.31	109.30	5625700
2005-04-04	109.15	111.33	108.58	111.00	6114600
2005-04-05	110.95	111.90	110.45	110.59	4656300
2005-04-06	110.95	112.64	110.79	112.50	5276800
2005-04-07	112.50	113.93	112.20	113.53	4735900
2005-04-08	113.25	114.25	112.78	112.93	3801400
2005-04-11	113.45	113.81	111.92	112.09	3599100
2005-04-12	111.55	112.47	110.14	111.76	5921800
2005-04-13	111.77	112.00	109.73	110.01	4684700
2005-04-14	110.15	110.40	108.43	108.49	4350600
2005-04-15	108.35	109.07	106.49	106.49	5600500
2005-04-18	106.69	107.99	106.30	107.35	4059600
2005-04-19	107.50	107.92	106.66	106.69	4613900
2005-04-20	106.70	106.89	104.07	104.33	5484400
2005-04-21	105.50	106.92	103.45	105.11	7066500
2005-04-22	105.00	105.75	103.21	104.19	7265000
2005-04-25	105.50	106.41	104.55	105.74	3600400
2005-04-26	105.74	107.19	105.12	105.72	3703400
2005-04-27	105.67	108.16	105.21	107.76	3631200
2005-04-28	106.95	107.89	105.94	106.23	3574100
2005-04-29	107.13	107.28	104.50	106.79	4585000
2005-05-02	105.85	105.85	103.00	104.46	6286100
2005-05-03	103.55	104.90	103.05	104.37	5618200
2005-05-04	105.20	107.15	104.65	106.27	5198800
2005-05-05	106.80	107.29	104.56	105.30	4722400
2005-05-06	105.75	106.18	104.50	104.68	3804000
2005-05-09	104.48	105.54	104.22	105.50	3631100
2005-05-10	104.22	104.27	101.81	102.11	6365100
2005-05-11	102.55	104.04	101.97	103.75	5132100
2005-05-12	103.50	103.73	99.34	100.22	7465400
2005-05-13	99.50	100.20	96.42	97.82	9189000
2005-05-16	98.00	99.29	97.80	98.42	4893300
2005-05-17	97.50	98.62	97.25	98.35	5396100
2005-05-18	99.00	99.97	98.50	99.58	5248400
2005-05-19	100.00	100.50	99.23	100.12	3734500
2005-05-20	99.95	101.20	99.55	101.08	3495500
2005-05-23	101.65	101.65	100.30	100.69	3706200
2005-05-24	100.50	100.50	98.70	99.58	4118500
2005-05-25	99.70	99.70	97.23	97.25	6690600
2005-05-26	98.05	98.16	96.04	96.60	7984100
2005-05-27	96.95	96.97	95.16	95.50	6726800
2005-05-31	94.90	97.57	94.75	97.50	7687500
2005-06-01	97.40	99.78	96.71	98.64	6487000
2005-06-02	98.00	98.48	97.23	97.67	3975200
2005-06-03	97.55	98.13	96.66	97.30	3299100
2005-06-06	96.75	98.78	96.43	98.42	3379800
2005-06-07	99.20	99.47	98.28	98.40	3734200
2005-06-08	99.10	99.23	98.35	98.35	3018700
2005-06-09	99.20	100.36	98.61	99.95	4091100
2005-06-10	100.13	100.13	98.68	99.05	1879100
2005-06-13	98.78	99.77	98.41	99.26	4434400
2005-06-14	99.65	100.17	98.25	98.30	4687900
2005-06-15	98.60	99.63	97.81	99.19	6113000
2005-06-16	100.00	103.30	98.70	102.65	10327600
2005-06-17	102.75	104.24	102.30	103.80	6254200
2005-06-20	103.25	103.85	102.66	103.25	3718500
2005-06-21	103.00	103.80	102.56	102.64	3704600
2005-06-22	102.67	103.40	102.34	102.47	3564400
2005-06-23	102.30	103.13	101.90	102.02	3857400
2005-06-24	102.16	103.70	101.93	103.67	5214000
2005-06-27	103.00	103.69	102.00	103.20	3099900
2005-06-28	103.50	104.96	103.30	103.96	3477400
2005-06-29	104.21	104.45	102.61	102.79	3225900
2005-06-30	103.28	103.46	101.77	102.02	3062500
2005-07-01	102.17	103.64	102.17	102.71	2433500
2005-07-05	102.25	103.70	102.16	103.18	2487800
2005-07-06	103.03	104.07	103.03	103.55	4302800
2005-07-07	102.35	104.21	102.02	104.10	4250300
2005-07-08	104.10	105.84	103.68	105.65	3191900
2005-07-11	105.66	107.46	105.62	107.31	4440500
2005-07-12	107.00	108.68	107.00	107.24	4383200
2005-07-13	107.32	108.46	107.24	108.00	3890400
2005-07-14	108.95	109.20	108.22	108.55	3750300
2005-07-15	108.25	108.79	107.77	108.50	2968100
2005-07-18	107.95	108.68	107.49	108.24	2687900
2005-07-19	108.65	109.88	108.62	109.72	3630700
2005-07-20	107.75	109.98	107.73	109.61	4081500
2005-07-21	109.25	109.64	107.88	108.25	3921800
2005-07-22	107.94	109.24	107.68	109.13	2310700
2005-07-25	109.07	109.73	108.31	108.32	1873000
2005-07-26	108.53	108.72	107.57	107.72	2000700
2005-07-27	107.95	109.18	107.28	109.15	2389200
2005-07-28	109.20	109.90	108.10	109.67	2342500
2005-07-29	109.42	109.50	107.44	107.48	2087800
2005-08-01	107.60	108.27	106.69	107.12	2459600
2005-08-02	107.25	109.68	107.25	109.52	2682200
2005-08-03	109.08	111.10	108.77	110.87	3367900
2005-08-04	110.00	110.07	108.75	109.25	2082300
2005-08-05	108.75	109.80	108.25	109.70	3261500
2005-08-08	110.03	110.96	109.65	109.91	2777500
2005-08-09	110.03	111.62	110.02	111.48	3613500
2005-08-10	111.98	113.82	111.82	112.03	4273100
2005-08-11	112.08	114.28	111.94	114.14	4167700
2005-08-12	113.18	114.35	112.90	113.65	3031100
2005-08-15	113.25	114.82	112.98	114.67	2315000
2005-08-16	114.55	114.87	112.00	112.08	2684000
2005-08-17	111.85	112.07	110.21	111.13	4218100
2005-08-18	110.89	111.33	110.22	110.85	2042200
2005-08-19	111.12	111.84	110.95	111.27	1450300
2005-08-22	111.80	112.41	111.08	111.70	1682400
2005-08-23	111.50	112.00	111.07	111.80	1927000
2005-08-24	111.79	112.71	109.99	109.99	2245400
2005-08-25	110.24	110.75	109.00	110.50	1968300
2005-08-26	110.50	110.70	109.03	109.75	1660700
2005-08-29	109.50	110.41	109.28	110.15	1613800
2005-08-30	109.90	110.00	108.86	109.84	1804400
2005-08-31	109.84	111.50	109.84	111.18	2130100
2005-09-01	111.70	114.44	111.60	113.12	3080700
2005-09-02	113.30	113.79	112.73	113.21	1472900
2005-09-06	113.79	114.92	113.63	114.59	2199100
2005-09-07	114.59	115.05	114.33	114.91	2098200
2005-09-08	114.73	115.70	114.41	115.16	2281000
2005-09-09	115.50	116.28	115.40	116.17	2357100
2005-09-12	116.71	118.48	116.57	118.00	3124300
2005-09-13	117.75	117.89	116.74	117.20	2378500
2005-09-14	117.75	118.50	115.52	115.90	3492100
2005-09-15	115.00	116.15	114.86	115.95	2979300
2005-09-16	116.50	118.50	116.30	118.40	6335500
2005-09-19	118.10	118.62	117.02	118.28	3313100
2005-09-20	120.39	120.40	118.05	118.05	6741600
2005-09-21	116.13	117.61	115.46	115.68	5870100
2005-09-22	115.68	119.04	114.95	118.50	4830800
2005-09-23	118.79	119.91	117.82	119.47	3835100
2005-09-26	119.95	120.14	119.30	120.00	3848700
2005-09-27	119.70	120.97	119.55	119.67	4065000
2005-09-28	120.15	120.87	119.78	120.10	3630400
2005-09-29	119.10	121.47	119.03	121.22	4431100
2005-09-30	120.89	121.70	120.80	121.58	2643800
2005-10-03	121.29	122.36	121.28	121.65	3418100
2005-10-04	120.90	121.65	118.70	118.92	3963800
2005-10-05	118.92	119.19	116.60	117.75	4382500
2005-10-06	117.70	118.56	116.23	116.93	4138300
2005-10-07	117.25	118.05	117.20	117.57	3089500
2005-10-10	118.00	119.37	117.55	118.51	3388000
2005-10-11	119.20	119.79	117.00	117.55	5395400
2005-10-12	117.55	118.67	113.53	115.65	6656200
2005-10-13	115.20	116.23	110.23	113.18	9109200
2005-10-14	114.10	114.87	112.53	114.55	5705300
2005-10-17	115.99	117.70	115.93	117.05	4296800
2005-10-18	116.55	118.39	116.53	117.09	4139600
2005-10-19	116.25	121.33	116.02	121.20	6704500
2005-10-20	119.98	122.08	118.71	118.75	9035700
2005-10-21	119.80	119.98	118.02	118.77	5417800
2005-10-24	119.70	123.47	119.20	123.30	5516500
2005-10-25	122.52	124.84	122.32	123.55	5102600
2005-10-26	123.25	124.99	122.65	124.25	4170000
2005-10-27	123.80	124.90	122.02	122.43	4132200
2005-10-28	123.70	124.75	122.59	124.56	3520700
2005-10-31	125.00	127.38	124.95	126.37	3831000
2005-11-01	126.70	126.89	124.80	126.60	3914900
2005-11-02	126.00	129.44	126.00	129.13	4266100
2005-11-03	130.00	130.00	128.09	129.20	5002600
2005-11-04	129.75	131.18	128.90	130.96	4093400
2005-11-07	130.50	131.69	128.67	129.15	3561400
2005-11-08	128.35	128.36	127.22	127.52	2944500
2005-11-09	127.84	129.73	127.50	128.70	2655400
2005-11-10	128.15	130.33	127.78	130.09	3174500
2005-11-11	129.45	130.63	129.27	130.00	2134000
2005-11-14	130.32	130.32	128.60	129.24	1799300
2005-11-15	129.70	129.76	127.06	127.97	2356400
2005-11-16	128.35	128.47	126.56	128.18	2538900
2005-11-17	128.00	130.41	127.86	130.41	2595400
2005-11-18	131.90	131.90	129.81	131.58	2615900
2005-11-21	131.25	132.48	130.49	132.41	2084400
2005-11-22	131.80	132.99	130.81	132.60	2392300
2005-11-23	132.61	134.99	132.61	134.08	3139800
2005-11-25	134.20	134.89	134.03	134.12	808200
2005-11-28	134.30	134.30	130.84	131.10	2759900
2005-11-29	132.00	132.43	129.05	130.45	3095500
2005-11-30	130.45	131.27	128.44	128.96	3016000
2005-12-01	130.50	131.66	129.61	130.28	2497400
2005-12-02	130.15	131.76	130.01	131.08	1891400
2005-12-05	130.75	133.67	129.42	133.05	2709600
2005-12-06	133.95	134.16	130.85	131.31	3019000
2005-12-07	130.68	131.10	128.85	129.89	2646300
2005-12-08	129.05	130.02	127.76	128.64	3191000
2005-12-09	129.15	130.05	128.44	129.66	1878800
2005-12-12	130.40	131.02	128.51	130.01	2006300
2005-12-13	128.80	131.89	128.51	131.64	3430800
2005-12-14	131.08	131.90	129.35	129.63	3462900
2005-12-15	128.25	129.60	127.60	128.30	5480900
2005-12-16	127.66	127.86	126.11	126.50	5437100
2005-12-19	127.30	127.40	124.45	125.13	4217400
2005-12-20	124.70	126.23	124.34	125.86	4094300
2005-12-21	126.35	128.30	126.11	127.31	3694400
2005-12-22	127.55	128.25	126.69	127.99	2437100
2005-12-23	127.95	128.47	127.40	128.11	1670200
2005-12-27	128.70	129.40	127.83	128.26	2826500
2005-12-28	128.30	128.81	127.64	127.98	1809100
2005-12-29	127.45	128.74	127.45	128.02	1684500
2005-12-30	127.15	128.07	126.70	127.71	1962500
2006-01-03	126.70	129.44	124.23	128.87	6188700
2006-01-04	127.35	128.91	126.38	127.09	4861600
2006-01-05	126.00	127.32	125.61	127.04	3717400
2006-01-06	127.29	129.25	127.29	128.84	4319600
2006-01-09	128.50	130.62	128.00	130.39	4723500
2006-01-10	130.05	132.95	130.02	132.03	5536800
2006-01-11	131.45	133.80	131.42	131.97	4671400
2006-01-12	131.40	133.21	131.38	132.25	3725500
2006-01-13	132.02	133.66	131.90	133.26	2894900
2006-01-17	131.00	133.13	130.59	132.59	3621600
2006-01-18	131.06	132.68	131.01	132.37	4302700
2006-01-19	132.72	134.82	132.71	133.82	5010700
2006-01-20	132.85	134.06	131.25	131.44	5679900
2006-01-23	131.64	134.18	131.64	132.87	3847900
2006-01-24	132.63	134.09	132.34	133.00	3758000
2006-01-25	133.65	134.04	132.46	133.56	3740500
2006-01-26	133.01	138.36	133.01	137.40	4808200
2006-01-27	137.93	139.75	137.10	138.94	3687900
2006-01-30	139.55	140.64	138.71	139.87	3168600
2006-01-31	139.73	141.86	138.45	141.25	4906200
2006-02-01	141.40	142.95	140.43	141.71	3635900
2006-02-02	142.27	143.77	141.40	142.52	3711000
2006-02-03	141.55	143.12	140.70	142.74	4178900
2006-02-06	142.61	144.10	141.60	142.82	3849300
2006-02-07	142.35	143.31	139.48	139.48	5207700
2006-02-08	140.10	141.93	139.32	141.14	4481400
2006-02-09	141.14	142.85	140.49	140.85	3059500
2006-02-10	140.67	141.85	137.80	140.81	4433100
2006-02-13	139.65	141.80	139.15	139.65	2155200
2006-02-14	141.20	142.32	138.77	141.78	3003100
2006-02-15	142.00	145.50	141.40	145.14	4330700
2006-02-16	146.10	146.35	144.21	145.90	2847300
2006-02-17	146.19	146.22	144.06	145.54	2407200
2006-02-21	145.56	145.75	143.01	143.45	2539800
2006-02-22	143.45	145.53	143.23	145.53	2664200
2006-02-23	145.61	145.61	143.79	143.96	2457400
2006-02-24	143.05	145.40	143.05	144.16	2314700
2006-02-27	144.81	145.25	143.34	143.82	2282200
2006-02-28	143.60	144.16	141.11	141.29	3911700
2006-03-01	141.98	143.74	141.56	143.15	2989900
2006-03-02	143.07	144.86	142.24	144.00	2902300
2006-03-03	143.50	147.48	143.10	146.00	4042700
2006-03-06	146.54	147.08	144.31	145.02	2900600
2006-03-07	144.37	144.46	143.17	144.28	2775400
2006-03-08	143.55	144.67	141.26	142.49	3633100
2006-03-09	142.66	143.40	141.20	141.70	2262100
2006-03-10	141.63	142.45	140.15	141.53	3247000
2006-03-13	141.55	142.95	139.18	140.72	4945700
2006-03-14	145.92	149.50	145.62	149.42	11360100
2006-03-15	148.30	149.64	147.59	149.00	7557100
2006-03-16	149.10	149.69	147.45	147.69	6025800
2006-03-17	148.25	151.54	148.03	150.36	6670000
2006-03-20	150.05	152.66	149.80	152.18	4896800
2006-03-21	151.61	152.00	149.01	149.40	4460600
2006-03-22	148.30	152.36	148.30	151.82	3754300
2006-03-23	151.17	151.96	150.45	151.67	3852700
2006-03-24	151.68	152.57	150.88	152.17	2651700
2006-03-27	152.13	155.36	152.13	155.00	4314600
2006-03-28	155.01	157.82	154.16	154.16	6481600
2006-03-29	154.90	157.57	154.84	156.90	4458100
2006-03-30	157.73	159.63	155.71	156.81	4771000
2006-03-31	157.00	158.38	156.25	156.96	3298400
2006-04-03	157.99	159.88	156.92	158.12	3979800
2006-04-04	158.12	161.36	158.12	161.00	5088800
2006-04-05	160.50	161.92	160.00	160.75	4191500
2006-04-06	160.07	162.07	160.07	162.04	4180900
2006-04-07	162.04	163.16	159.89	161.02	4964100
2006-04-10	162.50	164.05	161.45	162.46	4470700
2006-04-11	163.00	163.30	158.51	159.15	4962800
2006-04-12	159.63	160.30	158.40	159.52	3404000
2006-04-13	158.45	159.69	158.20	159.43	2217100
2006-04-17	160.25	163.21	160.00	161.94	3381700
2006-04-18	162.75	166.18	161.32	165.55	4828300
2006-04-19	164.55	167.57	163.60	167.05	4670400
2006-04-20	166.06	169.31	166.06	168.55	4893900
2006-04-21	168.62	168.66	165.32	165.89	3591500
2006-04-24	165.50	166.27	163.50	165.35	3431400
2006-04-25	165.35	165.60	161.76	162.80	3361400
2006-04-26	163.50	164.65	162.20	163.40	3032600
2006-04-27	163.35	165.79	162.10	163.97	4063900
2006-04-28	163.81	164.89	158.65	160.29	5349000
2006-05-01	160.30	161.67	156.08	156.45	5652300
2006-05-02	157.60	160.00	157.12	158.83	3710700
2006-05-03	159.50	159.85	157.75	159.15	2521000
2006-05-04	159.16	160.33	158.00	158.04	2554600
2006-05-05	159.75	164.60	159.69	164.39	3737500
2006-05-08	164.39	166.55	162.20	163.53	2395700
2006-05-09	163.75	166.26	163.70	165.75	2615300
2006-05-10	164.85	165.41	162.05	164.09	3215800
2006-05-11	164.38	164.49	158.60	159.28	3639600
2006-05-12	158.75	159.70	156.07	156.11	4579300
2006-05-15	154.60	157.00	151.11	153.14	6119200
2006-05-16	153.60	155.11	150.62	152.70	4016000
2006-05-17	150.85	151.15	147.00	148.21	7477600
2006-05-18	149.36	150.25	146.25	147.03	6076200
2006-05-19	148.30	150.45	146.75	149.41	6502500
2006-05-22	148.51	148.51	143.34	146.15	8472600
2006-05-23	148.05	148.88	143.70	143.70	5606600
2006-05-24	143.65	145.59	140.42	143.92	8759600
2006-05-25	145.20	147.32	144.68	147.32	5611300
2006-05-26	150.00	152.94	149.47	152.94	5749700
2006-05-30	151.00	151.95	149.25	149.83	5217200
2006-05-31	151.30	152.39	149.15	150.95	5262200
2006-06-01	150.92	153.59	150.19	153.55	4206200
2006-06-02	155.50	157.00	153.60	154.09	4253400
2006-06-05	154.95	156.29	149.85	150.40	5400000
2006-06-06	151.39	152.06	147.50	149.24	6562400
2006-06-07	149.25	152.53	148.30	149.95	4319900
2006-06-08	148.80	150.67	144.50	149.76	7885500
2006-06-09	151.00	152.10	148.99	149.89	4407300
2006-06-12	150.30	150.72	145.00	145.00	5860300
2006-06-13	144.50	145.50	138.01	139.25	15679700
2006-06-14	139.75	141.76	136.79	138.50	10541300
2006-06-15	140.40	145.19	140.07	144.12	10870200
2006-06-16	143.30	144.59	142.61	144.00	6368000
2006-06-19	144.98	145.75	142.95	143.75	6517300
2006-06-20	144.65	145.99	143.59	145.26	5808700
2006-06-21	145.77	150.32	145.50	149.83	7645900
2006-06-22	149.71	150.50	146.95	148.31	4402000
2006-06-23	147.85	149.40	147.21	147.92	3488000
2006-06-26	148.92	149.95	148.10	149.90	3799600
2006-06-27	149.05	150.89	147.16	147.16	3666400
2006-06-28	147.41	148.50	145.07	146.49	4907100
2006-06-29	148.10	152.20	146.35	152.20	6656800
2006-06-30	152.20	152.72	149.50	150.43	5973300
2006-07-03	151.93	152.79	151.34	152.45	3250500
2006-07-05	151.70	151.70	150.00	150.95	4478600
2006-07-06	152.29	152.30	150.20	150.58	3441000
2006-07-07	150.01	150.50	148.44	148.51	3618700
2006-07-10	149.25	150.41	148.16	148.85	2946100
2006-07-11	148.40	149.00	146.55	148.67	3817200
2006-07-12	148.70	149.23	145.07	145.27	4300100
2006-07-13	144.03	145.20	142.10	142.55	6116700
2006-07-14	143.10	143.50	138.97	140.10	5659400
2006-07-17	140.10	142.27	139.20	140.87	4528700
2006-07-18	140.62	142.48	139.90	142.34	5874300
2006-07-19	142.70	147.85	142.70	146.97	6079400
2006-07-20	146.70	147.80	145.00	145.18	4264500
2006-07-21	145.05	145.06	141.80	142.04	4682400
2006-07-24	143.30	147.50	143.06	146.90	4610700
2006-07-25	146.90	149.67	145.34	148.49	4984000
2006-07-26	147.50	148.82	146.69	147.38	3326000
2006-07-27	148.70	149.63	147.59	148.26	4085900
2006-07-28	149.65	152.35	149.33	151.72	4752200
2006-07-31	151.60	153.73	150.66	152.75	4370000
2006-08-01	151.63	151.74	149.59	151.26	3468500
2006-08-02	150.26	150.50	147.54	149.90	6139300
2006-08-03	148.75	153.15	148.47	152.10	3854000
2006-08-04	154.00	156.29	152.17	152.99	4892300
2006-08-07	152.12	154.85	151.76	152.65	3029800
2006-08-08	152.65	155.40	150.49	151.45	6199900
2006-08-09	153.50	153.75	149.60	150.01	4234300
2006-08-10	149.50	152.12	148.50	151.63	3782100
2006-08-11	152.35	152.87	149.99	151.11	2576500
2006-08-14	152.48	153.01	149.43	150.37	3110900
2006-08-15	152.38	153.99	151.21	152.65	4907000
2006-08-16	153.95	155.05	152.72	154.99	3563900
2006-08-17	153.90	156.87	153.85	154.45	3365700
2006-08-18	154.45	154.74	153.00	154.68	2708100
2006-08-21	153.16	154.25	151.64	153.83	3731200
2006-08-22	154.36	155.01	153.05	154.15	3696600
2006-08-23	153.41	154.75	152.15	152.70	2811300
2006-08-24	153.55	153.60	150.75	151.40	3100000
2006-08-25	150.69	151.42	149.75	150.07	2476200
2006-08-28	148.25	150.54	147.88	149.53	4151000
2006-08-29	149.60	149.79	145.66	147.09	4939600
2006-08-30	147.20	147.76	146.42	147.06	2938000
2006-08-31	147.07	148.75	147.07	148.65	2834300
2006-09-01	148.70	149.43	147.13	149.14	3453100
2006-09-05	149.75	151.51	149.05	151.28	3576000
2006-09-06	150.65	151.44	149.92	150.67	2962200
2006-09-07	150.10	150.68	148.35	148.57	3577600
2006-09-08	151.00	151.00	147.52	149.80	3277400
2006-09-11	149.25	151.23	149.15	151.00	3134200
2006-09-12	154.75	159.75	154.71	158.29	10644400
2006-09-13	157.70	162.26	156.81	160.86	7605900
2006-09-14	159.75	163.18	159.52	162.52	5496800
2006-09-15	162.50	163.75	161.52	162.71	6845100
2006-09-18	162.02	164.80	162.00	163.22	5733300
2006-09-19	163.08	164.22	162.31	163.39	4851400
2006-09-20	164.63	167.16	164.23	166.60	6403800
2006-09-21	167.50	169.69	165.86	167.15	8052600
2006-09-22	166.95	168.33	165.76	167.52	5103900
2006-09-25	167.90	169.42	167.00	168.69	4780000
2006-09-26	167.94	169.92	167.02	168.68	6095300
2006-09-27	168.93	169.90	167.25	169.00	5185300
2006-09-28	168.95	170.00	167.80	170.00	4413800
2006-09-29	170.05	171.15	169.10	169.17	4394400
2006-10-02	168.51	171.45	168.51	170.69	4143700
2006-10-03	170.44	174.40	170.10	174.20	5823500
2006-10-04	173.31	176.66	173.31	176.56	8069400
2006-10-05	176.52	176.52	174.69	175.50	5749400
2006-10-06	174.32	176.00	173.80	175.65	4898200
2006-10-09	175.40	177.49	175.32	177.45	3985500
2006-10-10	177.05	179.85	176.79	178.86	6559900
2006-10-11	177.30	178.97	176.75	178.97	5615300
2006-10-12	179.27	181.92	178.61	181.51	5754200
2006-10-13	181.21	183.96	180.65	183.85	5163300
2006-10-16	183.82	185.48	183.09	185.22	4699100
2006-10-17	184.22	184.71	182.14	183.07	5867200
2006-10-18	184.07	184.65	181.85	182.97	6127000
2006-10-19	181.25	182.63	179.90	180.05	5560400
2006-10-20	179.72	180.69	178.85	180.40	4206600
2006-10-23	180.23	184.87	180.21	184.70	4695800
2006-10-24	184.52	188.25	184.40	187.84	5516100
2006-10-25	188.64	189.69	187.16	188.61	5224400
2006-10-26	189.18	193.60	188.29	193.38	5732100
2006-10-27	192.01	193.23	188.39	188.67	5703200
2006-10-30	188.00	190.55	186.70	189.75	5355000
2006-10-31	190.00	191.02	188.88	189.79	4548500
2006-11-01	191.00	192.21	184.75	185.00	7732000
2006-11-02	184.51	187.79	182.70	187.39	6191100
2006-11-03	188.90	188.95	185.30	187.13	4154000
2006-11-06	187.68	191.70	187.68	190.00	4639000
2006-11-07	190.20	191.42	188.56	188.68	3697900
2006-11-08	187.65	189.92	186.50	188.77	3989900
2006-11-09	188.40	189.00	184.78	184.78	4488600
2006-11-10	185.46	187.07	184.60	187.06	3319800
2006-11-13	187.65	189.80	187.23	187.73	3382700
2006-11-14	188.40	190.94	185.40	190.36	4702800
2006-11-15	190.37	194.32	189.84	193.11	5091000
2006-11-16	194.00	196.80	194.00	196.72	4784000
2006-11-17	195.98	197.00	194.88	195.04	3397800
2006-11-20	195.35	198.11	195.03	197.45	3344900
2006-11-21	199.00	199.89	198.29	199.76	3448100
2006-11-22	200.00	202.47	199.99	202.29	3062200
2006-11-24	200.23	203.35	199.15	201.60	1978900
2006-11-27	201.35	202.10	193.11	193.11	6330900
2006-11-28	193.00	197.49	191.50	197.12	5865000
2006-11-29	197.99	199.45	193.06	196.22	5915200
2006-11-30	195.98	196.45	193.18	194.80	4082600
2006-12-01	195.70	196.43	191.52	194.50	4821200
2006-12-04	195.65	200.08	195.39	200.05	4261300
2006-12-05	199.70	202.25	198.21	201.61	3733000
2006-12-06	202.00	205.05	201.00	205.00	4135600
2006-12-07	206.70	206.70	200.00	200.20	5238400
2006-12-08	200.24	205.26	200.00	205.10	4971100
2006-12-11	205.50	205.50	201.84	202.52	5926500
2006-12-12	200.21	203.85	198.44	200.00	8950600
2006-12-13	200.16	201.78	198.00	198.31	5823000
2006-12-14	199.20	200.80	197.63	200.13	5081500
2006-12-15	200.61	201.95	199.80	199.84	5451800
2006-12-18	200.50	203.59	199.64	203.24	6019300
2006-12-19	201.98	202.67	200.43	201.24	4865700
2006-12-20	201.24	204.31	201.24	201.37	4338200
2006-12-21	202.36	202.69	197.70	198.10	4661800
2006-12-22	199.10	199.15	195.66	198.09	3500800
2006-12-26	198.90	200.60	198.29	199.86	2575600
2006-12-27	199.86	202.29	199.72	201.95	2887300
2006-12-28	202.33	202.48	199.76	200.80	2396400
2006-12-29	200.93	202.40	199.32	199.35	2762500
2007-01-03	200.60	203.32	197.82	200.72	6515000
2007-01-04	200.22	200.67	198.07	198.85	6478800
2007-01-05	198.43	200.00	197.90	199.05	6037100
2007-01-08	199.05	203.95	198.10	203.73	7851000
2007-01-09	203.54	204.90	202.00	204.08	7177300
2007-01-10	203.40	208.44	201.50	208.11	8022400
2007-01-11	208.34	213.17	207.60	211.88	9044600
2007-01-12	210.90	214.22	210.40	213.99	6619000
2007-01-16	213.99	215.13	200.00	213.59	5848800
2007-01-17	212.20	214.09	210.85	213.23	5360500
2007-01-18	213.75	214.81	209.10	209.68	6541600
2007-01-19	209.08	211.44	208.84	210.29	5340300
2007-01-22	211.09	213.25	209.60	212.97	4980700
2007-01-23	212.82	213.42	210.65	212.80	6293500
2007-01-24	213.51	220.17	213.03	220.50	6387500
2007-01-25	219.80	220.51	212.51	214.30	7855400
2007-01-26	214.56	214.90	210.60	213.50	7458200
2007-01-29	213.90	215.08	210.13	211.04	5891100
2007-01-30	211.08	212.31	208.37	208.78	6002200
2007-01-31	208.30	212.75	207.29	212.16	7236100
2007-02-01	213.44	213.90	209.73	212.00	5961200
2007-02-02	211.00	213.90	211.00	213.43	3527000
2007-02-05	213.30	213.72	211.50	212.55	3003700
2007-02-06	213.29	215.86	212.70	214.65	3803200
2007-02-07	215.03	215.85	213.10	213.55	3622600
2007-02-08	212.09	215.21	209.81	213.90	5413500
2007-02-09	215.77	219.26	210.58	213.28	9113800
2007-02-12	213.75	214.00	209.87	211.13	5384589
2007-02-13	211.98	213.30	210.47	212.53	4022951
2007-02-14	213.70	219.10	212.79	217.40	7697325
2007-02-15	217.94	218.84	216.41	216.82	3627700
2007-02-16	215.96	217.50	215.02	216.92	3119200
2007-02-20	218.33	221.90	215.97	220.94	6225700
2007-02-21	219.25	221.50	218.16	220.15	5225500
2007-02-22	221.00	222.75	218.00	218.97	4273400
2007-02-23	219.16	219.80	215.55	216.50	5508300
2007-02-26	217.99	218.37	212.66	214.00	5552985
2007-02-27	209.75	210.40	194.65	199.76	18854200
2007-02-28	200.40	203.85	197.79	201.75	15947900
2007-03-01	197.12	202.70	194.08	199.66	14143801
2007-03-02	198.20	200.92	195.59	195.67	9843700
2007-03-05	193.55	197.49	189.85	190.00	13412125
2007-03-06	193.90	198.20	193.70	197.37	10798973
2007-03-07	197.48	199.00	195.50	195.59	8459800
2007-03-08	198.03	202.02	198.00	199.94	10790300
2007-03-09	202.95	202.99	198.86	201.70	7681600
2007-03-12	200.00	202.89	198.86	202.60	9632300
2007-03-13	204.96	208.56	198.52	199.03	31973100
2007-03-14	200.00	202.16	197.54	200.15	20394212
2007-03-15	200.00	202.37	199.50	200.89	9743900
2007-03-16	200.79	201.05	198.27	199.00	10883900
2007-03-19	201.32	202.50	200.44	202.44	8186284
2007-03-20	202.49	204.43	202.00	204.00	6643700
2007-03-21	205.34	211.51	204.16	210.95	10937130
2007-03-22	211.70	211.75	209.29	210.08	8016025
2007-03-23	210.06	211.89	209.71	211.89	5244833
2007-03-26	212.01	212.22	209.30	211.73	6525287
2007-03-27	211.01	211.73	209.74	209.87	4807600
2007-03-28	208.21	208.67	206.19	206.76	7991533
2007-03-29	208.09	208.89	206.30	207.20	6381658
2007-03-30	207.44	209.03	204.70	206.63	5176915
2007-04-02	207.67	207.68	203.29	205.65	5797400
2007-04-03	207.00	209.75	206.47	209.75	5015350
2007-04-04	209.45	209.95	208.21	208.79	4149803
2007-04-05	208.50	208.50	207.41	207.93	3011038
2007-04-09	208.57	209.87	207.45	208.94	3610733
2007-04-10	208.30	209.81	208.21	209.05	3003200
2007-04-11	208.70	208.87	206.61	206.93	5579934
2007-04-12	206.25	207.52	205.39	207.05	3957297
2007-04-13	207.95	207.95	205.61	206.50	4321013
2007-04-16	208.24	215.23	208.12	214.52	10011400
2007-04-17	215.15	216.87	213.54	214.90	6088939
2007-04-18	214.10	218.54	213.97	216.75	6082270
2007-04-19	215.34	221.71	214.80	219.29	8883909
2007-04-20	221.23	222.19	218.37	220.00	7395077
2007-04-23	221.00	223.98	220.48	222.42	5816982
2007-04-24	222.75	223.24	218.71	220.72	6753176
2007-04-25	221.90	226.05	220.10	225.60	7627877
2007-04-26	225.90	226.61	224.17	224.81	4730964
2007-04-27	224.05	225.71	222.99	224.28	3598082
2007-04-30	224.36	224.98	218.48	218.61	5485684
2007-05-01	219.08	219.91	215.35	218.58	6358798
2007-05-02	218.00	221.92	217.45	219.49	4886132
2007-05-03	220.39	221.93	218.55	221.56	4440627
2007-05-04	222.60	227.34	221.43	227.34	5634720
2007-05-07	227.00	229.90	225.60	227.22	4637524
2007-05-08	225.92	225.99	222.96	224.95	4880100
2007-05-09	224.95	227.68	223.35	226.57	5195450
2007-05-10	225.50	226.98	222.95	223.10	4968490
2007-05-11	223.91	227.55	223.60	227.50	4958273
2007-05-14	228.03	229.00	225.35	226.18	4800050
2007-05-15	226.19	228.33	224.26	224.38	5773100
2007-05-16	225.59	227.96	224.52	227.11	5174913
2007-05-17	226.75	227.93	225.25	227.38	4185300
2007-05-18	228.55	231.22	227.95	230.34	6727495
2007-05-21	230.65	231.69	228.56	229.23	7784745
2007-05-22	229.79	231.66	228.75	230.71	3568702
2007-05-23	231.70	232.41	228.43	228.54	4278172
2007-05-24	229.37	230.75	225.05	225.68	6211680
2007-05-25	226.81	226.95	224.19	225.53	4068780
2007-05-29	226.25	228.90	226.03	228.44	3735551
2007-05-30	226.25	232.00	225.60	232.00	5395704
2007-05-31	232.21	233.97	230.09	230.82	4588000
2007-06-01	232.08	232.89	229.59	230.71	4093700
2007-06-04	230.00	230.65	227.94	229.71	3419280
2007-06-05	229.36	230.33	228.25	229.36	3711065
2007-06-06	227.77	227.94	224.85	227.35	4413085
2007-06-07	226.29	227.42	219.34	220.05	8365488
2007-06-08	220.10	225.07	218.75	225.06	5903668
2007-06-11	225.60	227.57	224.13	227.16	4285881
2007-06-12	226.90	231.12	225.58	227.85	7477106
2007-06-13	229.00	233.64	228.00	233.64	7369930
2007-06-14	227.71	229.30	225.01	225.75	14385954
2007-06-15	227.33	228.47	226.00	226.19	7433726
2007-06-18	226.55	227.54	224.80	226.97	4370148
2007-06-19	226.16	229.57	225.49	229.47	4580575
2007-06-20	229.75	230.33	225.72	225.89	5833143
2007-06-21	225.98	226.90	222.20	226.90	8341507
2007-06-22	226.50	226.79	220.27	222.40	9801941
2007-06-25	221.11	223.17	215.05	216.74	11567050
2007-06-26	217.70	219.36	214.17	214.17	9712555
2007-06-27	214.00	219.80	212.56	219.33	9021124
2007-06-28	219.75	221.47	217.67	218.96	5980232
2007-06-29	219.55	220.44	213.69	216.75	7855327
2007-07-02	217.50	219.65	216.00	219.18	5023784
2007-07-03	220.34	224.90	219.99	224.55	4677010
2007-07-05	224.29	224.29	221.20	221.32	5385700
2007-07-06	220.76	224.22	220.70	223.64	4122400
2007-07-09	223.02	225.77	222.51	223.30	3999912
2007-07-10	220.99	222.70	216.52	217.08	7962305
2007-07-11	216.98	219.00	214.65	216.72	8925106
2007-07-12	218.47	220.29	216.72	219.75	6072850
2007-07-13	220.06	222.82	219.20	222.18	5605300
2007-07-16	221.87	223.45	219.46	220.40	4654500
2007-07-17	221.74	222.12	218.65	219.40	5586500
2007-07-18	216.03	218.52	212.34	214.99	11665458
2007-07-19	217.08	217.50	210.03	211.69	9463493
2007-07-20	211.17	211.97	204.79	205.94	14541591
2007-07-23	207.16	207.88	204.07	205.04	7760393
2007-07-24	202.63	204.56	196.77	198.15	12345774
2007-07-25	199.80	203.75	197.78	203.16	13936761
2007-07-26	198.00	199.89	189.00	195.12	22771777
2007-07-27	194.67	196.84	190.51	192.65	17054636
2007-07-30	194.52	197.60	192.45	195.74	12195048
2007-07-31	198.55	198.99	187.25	188.34	14750194
2007-08-01	187.03	189.10	182.85	189.00	16284224
2007-08-02	189.15	192.48	185.00	187.46	13164499
2007-08-03	185.41	186.84	179.68	179.68	19829701
2007-08-06	179.20	187.86	175.00	187.79	18867529
2007-08-07	186.58	194.64	185.39	191.25	22764300
2007-08-08	192.04	198.50	188.76	193.30	20624333
2007-08-09	186.16	190.65	180.79	182.25	20874100
2007-08-10	178.65	184.41	175.57	180.50	20278700
2007-08-13	185.01	187.25	176.61	177.50	15318100
2007-08-14	178.60	178.78	169.00	170.38	26257042
2007-08-15	169.00	173.52	163.83	164.90	22272883
2007-08-16	163.10	171.41	157.38	169.85	31334000
2007-08-17	178.12	180.86	170.50	175.00	26746300
2007-08-20	176.02	176.39	170.12	172.76	13174400
2007-08-21	172.50	177.30	170.00	175.48	11796100
2007-08-22	177.52	180.05	174.29	177.89	13436500
2007-08-23	179.79	180.88	175.92	177.50	10550000
2007-08-24	176.77	180.26	175.60	179.73	8935300
2007-08-27	179.33	180.05	177.26	177.95	6664342
2007-08-28	175.01	176.13	170.25	170.95	11611800
2007-08-29	172.38	174.45	167.92	173.72	12802800
2007-08-30	169.96	173.43	169.79	171.38	9560400
2007-08-31	175.65	178.10	173.87	176.01	11023700
2007-09-04	176.18	183.70	176.18	180.80	10161775
2007-09-05	179.68	179.79	176.90	177.81	8988200
2007-09-06	178.50	179.71	175.36	179.18	9250600
2007-09-07	176.60	181.05	175.00	178.98	15144476
2007-09-10	180.50	186.07	178.50	183.61	12990100
2007-09-11	185.50	187.00	182.50	183.50	11343300
2007-09-12	183.14	184.25	181.70	182.53	7749775
2007-09-13	183.75	196.04	183.72	188.47	11292971
2007-09-14	186.95	191.00	185.59	190.59	9339100
2007-09-17	189.00	189.50	186.34	187.61	7751216
2007-09-18	190.80	200.76	187.41	200.50	22107625
2007-09-19	203.49	207.00	203.00	205.50	23115329
2007-09-20	210.94	211.00	203.44	203.53	27435082
2007-09-21	205.56	210.36	203.53	209.98	18189437
2007-09-24	210.99	214.90	207.71	210.43	13443122
2007-09-25	209.00	213.07	208.81	210.90	11728166
2007-09-26	212.42	216.27	210.80	214.61	10681052
2007-09-27	215.45	218.38	214.19	216.78	8330043
2007-09-28	215.76	218.67	215.25	216.74	6156316
2007-10-01	215.41	223.62	215.40	222.98	9905572
2007-10-02	223.25	228.50	222.11	228.02	9419799
2007-10-03	226.25	230.63	225.67	227.35	10128543
2007-10-04	227.55	229.25	223.89	225.95	10049601
2007-10-05	227.11	229.72	225.96	228.50	7336039
2007-10-08	227.51	229.35	226.26	226.96	4143591
2007-10-09	227.80	239.70	226.20	239.20	15127647
2007-10-10	237.11	239.03	234.90	235.94	9685200
2007-10-11	239.02	239.02	226.05	229.01	12887100
2007-10-12	230.67	234.20	229.73	233.56	6544714
2007-10-15	233.25	234.31	227.42	229.34	7033795
2007-10-16	227.76	228.00	223.20	224.83	7416500
2007-10-17	228.25	230.48	223.08	227.62	9189000
2007-10-18	224.90	228.31	224.22	227.85	6499700
2007-10-19	226.15	227.47	217.60	217.69	13113926
2007-10-22	216.52	224.25	213.00	222.18	12166899
2007-10-23	223.63	225.87	220.91	223.76	8176950
2007-10-24	222.76	225.82	215.80	225.12	12652000
2007-10-25	224.11	230.00	221.81	226.66	12089159
2007-10-26	232.86	236.99	229.36	235.92	9392751
2007-10-29	236.22	244.98	235.07	243.81	9895160
2007-10-30	241.25	246.40	239.45	240.33	10453306
2007-10-31	240.36	250.70	240.00	247.92	14391651
2007-11-01	243.55	244.41	238.75	240.21	12579896
2007-11-02	241.80	241.80	223.44	229.60	25177896
2007-11-05	220.00	224.90	212.80	218.39	21377803
2007-11-06	221.74	224.07	213.59	223.16	15577207
2007-11-07	218.90	221.79	213.16	214.18	13216576
2007-11-08	213.67	218.00	201.57	209.94	20304817
2007-11-09	202.57	218.59	202.57	211.33	16986644
2007-11-12	210.90	221.19	208.24	214.71	14408973
2007-11-13	220.94	233.04	218.34	233.04	17403552
2007-11-14	239.75	240.05	231.04	233.31	13943209
2007-11-15	230.11	233.69	223.74	227.02	10243089
2007-11-16	228.26	229.57	222.57	225.25	10083550
2007-11-19	223.52	228.40	216.62	220.54	11008589
2007-11-20	220.40	226.23	213.50	217.48	13435135
2007-11-21	213.41	215.27	206.44	209.50	14876640
2007-11-23	212.52	216.48	211.80	216.48	4738758
2007-11-26	214.65	217.45	205.42	207.45	9809739
2007-11-27	210.00	213.98	206.19	213.33	11947565
2007-11-28	217.58	227.86	214.69	227.52	15711578
2007-11-29	226.02	228.31	222.50	224.38	9774201
2007-11-30	232.65	234.22	224.77	226.64	11879349
2007-12-03	226.09	229.35	223.60	226.89	6800951
2007-12-04	221.06	223.46	215.22	215.22	10736715
2007-12-05	219.46	220.00	214.23	218.26	12960932
2007-12-06	214.50	223.35	214.29	222.51	9987567
2007-12-07	223.01	224.04	217.03	217.89	7798793
2007-12-10	219.19	224.31	218.01	224.21	8413555
2007-12-11	224.11	227.45	210.69	211.15	12788790
2007-12-12	217.05	220.85	208.50	212.58	18046031
2007-12-13	209.85	214.24	204.94	208.48	17275926
2007-12-14	208.74	215.20	207.70	210.67	10350037
2007-12-17	209.76	211.81	207.00	208.63	13330844
2007-12-18	209.80	210.53	196.90	201.51	30024515
2007-12-19	202.68	206.10	200.64	204.16	11899526
2007-12-20	206.06	206.72	200.65	202.67	10107964
2007-12-21	205.85	210.25	205.02	209.60	10859809
2007-12-24	211.00	214.95	210.70	214.32	3419397
2007-12-26	214.09	217.37	211.55	216.69	4290706
2007-12-27	214.88	217.80	211.95	211.95	5305710
2007-12-28	214.45	214.77	211.81	211.94	4209633
2007-12-31	211.59	216.79	209.50	215.05	5834295
2008-01-02	214.80	215.05	206.60	207.60	9575516
2008-01-03	208.92	209.04	204.14	204.84	7753580
2008-01-04	201.00	204.00	198.29	199.93	10158880
2008-01-07	200.23	200.25	189.99	194.73	16044348
2008-01-08	195.81	199.50	189.00	189.50	13556192
2008-01-09	189.04	192.20	183.70	191.75	15905396
2008-01-10	189.35	199.40	187.04	196.91	14830471
2008-01-11	196.96	200.68	194.57	198.74	12401606
2008-01-14	200.17	202.22	199.03	201.65	9400967
2008-01-15	199.55	199.55	192.36	193.29	11298972
2008-01-16	193.31	201.78	192.40	197.50	13030244
2008-01-17	198.29	199.50	189.66	190.98	12287187
2008-01-18	192.17	193.39	184.60	187.21	14976532
2008-01-22	178.17	192.83	174.05	190.55	19035689
2008-01-23	186.04	199.97	184.59	199.39	17638086
2008-01-24	200.10	201.00	194.20	199.20	11993205
2008-01-25	201.51	202.00	189.91	191.37	14019415
2008-01-28	190.62	196.46	190.62	196.25	10219501
2008-01-29	197.04	198.36	194.07	196.05	7164649
2008-01-30	195.27	205.97	193.40	197.96	17597806
2008-01-31	196.45	203.21	195.00	199.55	14805441
2008-02-01	199.15	208.78	198.00	207.78	12208934
2008-02-04	207.84	208.00	199.20	200.80	9075568
2008-02-05	194.66	197.31	189.61	189.86	13279664
2008-02-06	191.48	192.85	186.25	187.17	9957951
2008-02-07	185.77	193.77	185.32	190.46	10840969
2008-02-08	189.00	190.64	185.70	187.07	7869649
2008-02-11	187.87	190.00	185.50	185.87	8877014
2008-02-12	186.18	186.25	178.50	180.65	18401450
2008-02-13	180.29	181.73	176.50	180.18	13937656
2008-02-14	178.50	181.10	176.50	176.56	11000278
2008-02-15	175.10	178.79	173.37	178.41	12451811
2008-02-19	180.31	181.37	172.68	173.80	10368656
2008-02-20	171.97	178.85	171.82	177.25	10797346
2008-02-21	178.50	179.20	174.72	175.17	8207919
2008-02-22	175.55	178.00	171.39	177.71	9634042
2008-02-25	175.35	178.00	172.07	177.36	12849606
2008-02-26	175.48	178.00	171.87	172.70	11519895
2008-02-27	171.84	181.28	171.51	180.80	15907398
2008-02-28	180.28	180.28	175.57	176.70	8828301
2008-02-29	174.39	175.54	169.00	169.63	11116519
2008-03-03	169.29	169.29	164.31	165.08	11924499
2008-03-04	163.61	166.44	160.20	163.60	17893373
2008-03-05	163.91	168.31	162.67	164.97	13279187
2008-03-06	162.95	163.59	158.13	158.65	15134337
2008-03-07	157.00	163.32	157.00	160.07	15229792
2008-03-10	159.99	164.78	155.23	155.58	13730297
2008-03-11	161.90	164.84	157.50	163.07	20525226
2008-03-12	164.03	170.06	162.61	163.01	14453646
2008-03-13	160.44	167.30	156.76	165.44	18621902
2008-03-14	167.00	167.80	155.00	156.86	27107528
2008-03-17	142.03	154.12	140.27	151.02	38663347
2008-03-18	164.96	175.88	159.76	175.59	43281932
2008-03-19	177.94	178.46	165.40	166.49	24182259
2008-03-20	166.30	180.36	166.21	179.63	20808258
2008-03-24	179.00	184.52	176.15	178.88	15645554
2008-03-25	177.51	182.65	177.14	179.63	11667615
2008-03-26	178.49	179.05	174.33	175.48	11614335
2008-03-27	176.61	177.24	167.38	168.14	15202277
2008-03-28	169.57	170.50	163.39	164.45	11981376
2008-03-31	164.17	168.49	162.85	165.39	8983768
2008-04-01	171.49	176.99	170.21	176.86	14695805
2008-04-02	177.00	181.62	176.10	176.87	12048950
2008-04-03	174.79	179.15	172.88	176.53	10756471
2008-04-04	176.55	179.33	174.00	175.40	8500250
2008-04-07	178.56	181.75	176.93	178.73	10285298
2008-04-08	177.30	181.50	176.76	178.90	8632897
2008-04-09	178.25	178.90	173.15	174.14	11428050
2008-04-10	173.90	173.90	168.87	170.55	14753307
2008-04-11	168.00	171.87	166.87	167.30	11359077
2008-04-14	166.45	167.55	163.35	163.59	9859310
2008-04-15	165.06	165.95	161.68	164.20	9137686
2008-04-16	166.15	169.17	165.91	169.05	9344738
2008-04-17	167.74	173.50	167.10	172.10	8731920
2008-04-18	176.91	183.03	176.91	179.93	16884900
2008-04-21	179.57	181.75	178.29	180.40	7820891
2008-04-22	179.78	181.37	178.50	179.76	6128240
2008-04-23	180.84	183.20	178.00	179.35	7438973
2008-04-24	180.34	189.39	179.36	188.79	13187662
2008-04-25	190.26	192.49	188.37	192.00	12191761
2008-04-28	192.49	192.50	189.89	190.24	6257366
2008-04-29	190.25	192.68	188.25	192.68	7130737
2008-04-30	193.38	194.93	189.82	191.37	10354116
2008-05-01	191.77	199.19	190.85	199.05	9484110
2008-05-02	203.39	203.39	198.00	200.27	9437548
2008-05-05	198.61	201.12	196.15	197.12	6390030
2008-05-06	194.60	199.25	193.11	197.61	7508699
2008-05-07	197.60	198.44	189.54	189.76	7075878
2008-05-08	190.75	191.39	185.26	187.72	9868032
2008-05-09	186.02	189.98	185.69	188.09	6469332
2008-05-12	189.45	192.70	187.34	192.08	5657558
2008-05-13	191.18	193.00	189.02	190.33	5777852
2008-05-14	190.60	192.49	189.34	190.13	5032818
2008-05-15	189.78	189.80	185.32	188.62	8016341
2008-05-16	189.55	189.61	186.00	187.14	6147753
2008-05-19	185.67	189.32	183.47	184.40	7011708
2008-05-20	183.33	184.90	181.25	182.43	6890717
2008-05-21	182.55	183.66	178.01	178.60	9070264
2008-05-22	176.20	179.92	175.00	177.20	8684576
2008-05-23	176.01	176.50	171.23	172.64	8147329
2008-05-27	171.76	174.70	170.80	173.92	8420879
2008-05-28	174.76	175.93	172.21	174.83	7245771
2008-05-29	174.49	179.50	174.00	176.24	7757324
2008-05-30	177.80	178.86	175.85	176.41	5698926
2008-06-02	177.00	177.70	170.81	172.34	9848401
2008-06-03	173.35	173.66	167.60	170.58	13313160
2008-06-04	170.00	175.56	169.55	172.10	10777959
2008-06-05	173.21	177.44	173.19	176.60	9722894
2008-06-06	175.07	175.07	169.44	169.44	10560798
2008-06-09	170.85	172.68	163.35	165.76	12999964
2008-06-10	163.75	169.43	163.21	167.21	11015312
2008-06-11	167.00	167.25	161.21	162.45	16470206
2008-06-12	163.24	169.69	163.24	166.75	11769076
2008-06-13	169.47	178.56	169.40	178.29	14344603
2008-06-16	177.74	184.75	176.61	182.09	16376266
2008-06-17	185.04	185.89	179.14	179.44	24425934
2008-06-18	176.66	185.35	175.56	182.77	16222581
2008-06-19	183.69	186.98	181.11	186.93	10590015
2008-06-20	185.02	186.70	182.85	183.77	11331684
2008-06-23	184.60	184.60	177.01	178.59	9862961
2008-06-24	177.62	184.60	177.34	181.98	12663500
2008-06-25	183.11	187.01	183.09	183.65	10842483
2008-06-26	179.01	180.50	175.20	176.26	13604488
2008-06-27	177.01	178.28	172.29	174.56	12671227
2008-06-30	175.56	178.26	173.29	174.90	9383965
2008-07-01	173.13	177.06	170.23	175.33	13940657
2008-07-02	176.77	182.64	175.19	178.79	16258602
2008-07-03	180.30	182.36	178.26	178.89	6189608
2008-07-07	180.69	181.91	167.39	169.82	17013943
2008-07-08	171.37	176.00	166.74	174.90	16790961
2008-07-09	175.85	177.47	167.50	169.02	12909728
2008-07-10	167.51	173.30	166.25	170.16	14106506
2008-07-11	166.35	167.88	158.50	162.48	24827373
2008-07-14	167.92	168.00	158.57	158.67	15950559
2008-07-15	157.04	163.61	152.25	157.80	25593141
2008-07-16	161.21	173.27	159.15	172.86	19370786
2008-07-17	175.62	184.45	174.85	181.24	24820386
2008-07-18	183.08	183.50	178.06	182.84	11722403
2008-07-21	184.16	184.65	179.05	180.78	8844042
2008-07-22	178.46	188.04	177.30	188.04	11268090
2008-07-23	187.98	190.04	184.69	187.87	9879980
2008-07-24	188.49	188.49	179.77	180.26	8828029
2008-07-25	181.26	182.00	176.17	178.66	7233855
2008-07-28	178.94	182.28	172.23	172.90	9265038
2008-07-29	174.63	181.88	173.36	181.63	11150614
2008-07-30	184.00	186.83	180.96	186.17	9864139
2008-07-31	183.06	186.07	182.40	184.04	6062923
2008-08-01	185.00	186.00	178.66	182.00	7495596
2008-08-04	179.66	180.59	176.20	177.86	7551813
2008-08-05	178.89	180.83	175.50	180.77	8773278
2008-08-06	179.00	180.90	177.50	179.55	5832907
2008-08-07	177.22	178.50	171.15	172.33	9107194
2008-08-08	172.76	178.45	172.02	175.95	6634590
2008-08-11	176.38	183.20	175.07	178.00	8799107
2008-08-12	173.30	173.48	166.56	167.30	14025367
2008-08-13	167.00	169.40	162.40	164.90	12391571
2008-08-14	164.61	168.90	164.11	166.59	8664914
2008-08-15	167.40	167.69	162.34	163.18	8386968
2008-08-18	162.26	162.68	159.70	160.04	7421010
2008-08-19	158.49	161.75	156.90	158.00	8967016
2008-08-20	158.13	160.44	155.30	158.25	9443396
2008-08-21	155.79	158.00	152.59	156.42	14535715
2008-08-22	159.99	160.81	156.80	159.81	8323016
2008-08-25	158.59	158.66	155.11	155.71	6125543
2008-08-26	155.51	157.86	153.38	155.91	5997125
2008-08-27	154.71	155.88	153.41	155.48	6660146
2008-08-28	157.24	161.83	156.67	161.83	8567945
2008-08-29	160.56	165.00	160.27	163.97	7586782
2008-09-02	167.50	168.91	162.70	165.32	8368061
2008-09-03	163.97	167.92	162.03	167.61	6674909
2008-09-04	166.15	167.50	160.00	160.90	7791716
2008-09-05	157.77	163.71	157.72	163.24	7539084
2008-09-08	171.00	172.45	162.51	169.73	14981505
2008-09-09	167.30	168.38	160.50	161.67	12439434
2008-09-10	159.90	161.00	155.73	157.59	12940767
2008-09-11	151.36	159.42	149.87	157.03	20755247
2008-09-12	154.38	161.77	152.35	154.21	15628779
2008-09-15	142.28	151.40	130.43	135.50	42519232
2008-09-16	118.00	135.29	116.13	133.01	48296382
2008-09-17	120.80	126.60	97.78	114.50	112060390
2008-09-18	106.00	120.00	85.88	108.00	114590630
2008-09-19	142.51	144.98	115.50	129.80	43215372
2008-09-22	132.78	135.64	120.43	120.78	21938674
2008-09-23	118.89	125.95	113.01	125.05	20448512
2008-09-24	128.44	133.70	126.02	133.00	46624023
2008-09-25	134.25	137.99	128.76	135.50	19172064
2008-09-26	132.49	137.99	129.51	137.99	15809462
2008-09-29	134.49	134.62	105.00	120.70	24147518
2008-09-30	126.89	130.00	124.50	128.00	13133789
2008-10-01	127.32	135.35	124.99	134.50	13848929
2008-10-02	132.17	133.21	128.05	131.54	10897068
2008-10-03	132.84	142.00	126.94	128.00	16083992
2008-10-06	122.10	127.17	115.00	124.00	21370632
2008-10-07	127.51	127.51	112.02	115.00	17188581
2008-10-08	110.00	121.00	107.55	113.00	18228094
2008-10-09	117.75	118.94	100.00	101.35	28160966
2008-10-10	86.11	99.40	74.00	88.80	71348025
2008-10-13	98.93	115.65	91.00	111.00	45444885
2008-10-14	125.97	128.00	117.32	122.90	41612476
2008-10-15	114.45	120.71	110.79	113.15	22257707
2008-10-16	115.00	118.49	104.00	112.40	27910831
2008-10-17	110.24	118.59	107.00	114.30	18417511
2008-10-20	117.55	123.80	115.65	121.50	16909655
2008-10-21	120.84	123.62	118.83	121.35	13589975
2008-10-22	117.19	120.19	111.00	115.06	15468050
2008-10-23	113.98	116.00	101.71	108.58	25534669
2008-10-24	96.00	105.00	96.00	100.40	24501920
2008-10-27	96.80	102.00	91.47	92.88	20607561
2008-10-28	96.99	97.25	82.22	93.57	50081173
2008-10-29	93.35	102.71	88.66	97.66	27773777
2008-10-30	101.16	101.25	88.01	91.11	29700380
2008-10-31	88.98	95.00	87.20	92.50	24886925
2008-11-03	92.00	95.25	87.31	89.09	19805736
2008-11-04	90.69	95.00	87.18	95.00	22198307
2008-11-05	92.78	94.71	86.50	87.43	15701442
2008-11-06	85.91	88.80	79.41	80.72	25966344
2008-11-07	81.45	81.85	75.00	77.78	31457364
2008-11-10	78.77	79.22	68.51	71.21	47529674
2008-11-11	69.36	75.42	66.68	74.68	47603417
2008-11-12	71.99	73.64	64.54	66.79	34436556
2008-11-13	67.79	70.40	61.02	69.99	40002800
2008-11-14	67.85	70.00	65.12	66.73	22186261
2008-11-17	64.79	66.33	61.75	62.49	20307959
2008-11-18	62.73	65.50	60.56	62.03	25755349
2008-11-19	61.33	63.45	54.54	55.18	30490814
2008-11-20	54.00	57.54	49.00	52.00	55617937
2008-11-21	54.54	54.54	47.41	53.31	39597150
2008-11-24	56.13	70.10	55.27	67.42	44623330
2008-11-25	71.41	74.50	66.52	71.78	38668458
2008-11-26	69.63	78.45	69.40	76.50	25013949
2008-11-28	75.94	81.19	74.24	78.99	11534700
2008-12-01	75.80	75.80	64.19	65.76	28607889
2008-12-02	63.65	67.00	60.22	65.00	35326998
2008-12-03	63.07	69.87	62.12	68.95	29041747
2008-12-04	68.19	70.65	66.04	67.53	23839952
2008-12-05	66.76	71.20	65.02	70.72	23970750
2008-12-08	73.87	78.53	73.52	77.15	22760190
2008-12-09	75.42	77.87	71.56	72.77	17137543
2008-12-10	73.80	73.90	69.35	71.53	14107096
2008-12-11	70.35	74.00	69.09	69.71	15488329
2008-12-12	65.70	70.55	65.50	67.74	15813137
2008-12-15	67.12	68.31	65.11	66.46	13831522
2008-12-16	69.57	78.00	68.54	76.00	44131051
2008-12-17	75.33	81.29	74.14	78.78	25152465
2008-12-18	79.67	81.19	78.25	80.05	20000037
2008-12-19	79.37	80.73	77.65	80.73	20385359
2008-12-22	80.00	80.13	74.89	77.00	13178763
2008-12-23	77.41	78.00	75.05	75.20	9714665
2008-12-24	75.54	76.74	75.26	76.44	3166282
2008-12-26	76.83	77.44	75.31	75.97	4680445
2008-12-29	76.43	77.11	75.03	76.56	6334491
2008-12-30	77.29	82.06	76.31	82.06	11044035
2008-12-31	82.24	86.15	81.12	84.39	14899582
2009-01-02	84.02	87.62	82.19	86.76	14139228
2009-01-05	85.81	90.95	85.46	88.78	16009641
2009-01-06	90.05	92.20	87.72	88.71	21555887
2009-01-07	86.91	87.85	83.65	84.50	12589410
2009-01-08	83.52	86.52	82.68	85.41	13448016
2009-01-09	85.91	86.87	80.41	83.92	12226114
2009-01-12	83.36	83.76	76.43	77.67	15778764
2009-01-13	74.16	78.88	73.71	77.92	25866499
2009-01-14	75.88	76.88	73.45	75.69	18422528
2009-01-15	75.03	76.20	69.00	73.83	25823352
2009-01-16	75.98	76.50	69.95	73.05	26051647
2009-01-20	69.60	70.26	59.13	59.20	33135562
2009-01-21	63.39	70.10	63.25	69.90	38183318
2009-01-22	67.28	73.69	65.53	71.03	24608185
2009-01-23	67.87	75.35	67.12	74.91	21924074
2009-01-26	76.06	78.75	72.77	74.20	18744776
2009-01-27	75.51	78.65	74.77	78.26	20691123
2009-01-28	84.28	89.10	83.37	87.70	34388608
2009-01-29	85.13	86.59	82.12	82.72	21634815
2009-01-30	83.59	84.78	79.35	80.73	20351034
2009-02-02	78.78	84.00	78.57	83.57	18487865
2009-02-03	84.30	84.50	79.80	82.81	19445931
2009-02-04	83.70	89.92	83.45	87.97	29780451
2009-02-05	86.77	94.70	86.26	92.85	33850338
2009-02-06	94.27	96.58	91.56	96.57	26559786
2009-02-09	97.02	98.66	94.63	97.89	18745502
2009-02-10	96.79	97.89	89.70	90.40	29866528
2009-02-11	91.75	94.94	90.42	94.71	19561384
2009-02-12	92.65	96.20	91.47	95.58	22915372
2009-02-13	95.00	97.98	94.50	96.45	22980565
2009-02-17	92.26	92.48	84.79	85.71	31085792
2009-02-18	87.69	87.69	81.07	84.50	32610761
2009-02-19	86.41	88.87	85.53	86.01	24479315
2009-02-20	81.95	87.15	79.27	84.59	36151895
2009-02-23	86.51	87.77	79.79	80.07	22305565
2009-02-24	81.53	93.09	81.51	92.98	33115900
2009-02-25	91.55	93.50	87.30	89.92	36253684
2009-02-26	92.30	94.00	90.02	92.15	27519668
2009-02-27	88.63	93.38	87.50	91.08	26046640
2009-03-02	87.86	90.21	85.56	86.27	24074128
2009-03-03	88.33	88.84	80.29	82.37	30943519
2009-03-04	84.90	88.00	81.50	85.47	28053665
2009-03-05	82.88	85.70	79.35	81.72	24833125
2009-03-06	82.33	84.48	73.25	75.65	33492921
2009-03-09	73.77	77.40	72.78	73.95	23656424
2009-03-10	77.68	85.45	77.10	85.28	35007177
2009-03-11	86.89	93.50	85.58	92.39	38005897
2009-03-12	92.03	97.50	90.18	97.25	30824626
2009-03-13	97.79	99.84	95.64	98.80	30963595
2009-03-16	100.33	101.41	93.19	93.90	28250021
2009-03-17	92.64	99.01	92.55	98.99	23362216
2009-03-18	97.58	106.79	96.70	105.25	34385290
2009-03-19	104.65	105.77	99.26	99.30	28584222
2009-03-20	99.51	100.50	95.10	97.32	29143142
2009-03-23	102.50	111.93	101.30	111.93	33595204
2009-03-24	110.59	115.65	109.34	110.60	30924648
2009-03-25	111.13	113.91	106.13	112.95	32808129
2009-03-26	112.00	113.19	109.45	111.99	28851131
2009-03-27	109.61	111.50	107.82	108.08	21572565
2009-03-30	104.11	105.05	100.46	100.46	21363797
2009-03-31	102.81	108.50	102.48	106.02	25927355
2009-04-01	104.10	111.34	103.94	110.29	24882974
2009-04-02	115.21	115.90	112.50	114.22	30059186
2009-04-03	112.80	119.76	112.55	119.40	23692027
2009-04-06	116.00	117.95	114.05	116.65	21100063
2009-04-07	114.00	119.76	113.57	116.08	22188514
2009-04-08	117.37	117.55	112.50	114.75	20412166
2009-04-09	119.79	124.98	117.45	124.33	25610659
2009-04-13	122.81	131.27	122.50	130.15	36460715
2009-04-14	123.76	124.24	115.10	115.11	79935753
2009-04-15	116.72	122.10	113.57	121.19	41345774
2009-04-16	123.09	123.67	119.58	121.19	23580154
2009-04-17	120.84	122.96	118.96	120.60	21848615
2009-04-20	116.97	118.90	115.00	115.01	21609466
2009-04-21	113.76	121.03	113.38	120.36	24778654
2009-04-22	118.61	124.80	117.84	120.49	28224161
2009-04-23	121.64	122.97	118.21	122.81	20137646
2009-04-24	123.25	123.70	120.25	121.30	22410665
2009-04-27	119.34	124.37	119.34	120.90	19131352
2009-04-28	120.17	122.25	119.80	120.67	14912581
2009-04-29	122.02	127.94	121.60	127.18	23009653
2009-04-30	128.52	129.65	125.18	128.50	24838895
2009-05-01	127.90	130.27	126.16	127.08	17540245
2009-05-04	127.51	134.43	126.16	134.16	23435904
2009-05-05	132.90	136.20	132.55	135.20	16813748
2009-05-06	136.80	140.36	136.05	139.22	20517670
2009-05-07	140.98	141.56	131.81	133.73	23188551
2009-05-08	134.89	139.59	133.15	139.59	19156598
2009-05-11	136.85	138.96	134.83	135.78	18395009
2009-05-12	137.03	138.40	132.21	135.41	21101321
2009-05-13	133.20	133.39	128.06	129.26	18621278
2009-05-14	129.12	134.44	128.94	133.60	17417516
2009-05-15	134.02	136.10	132.20	134.40	14754645
2009-05-18	137.20	143.15	136.78	143.15	18622661
2009-05-19	142.59	144.86	141.15	141.15	15331473
2009-05-20	142.31	142.63	136.02	136.44	21441043
2009-05-21	134.05	139.45	133.92	137.16	16135416
2009-05-22	137.78	138.99	136.05	136.35	9065519
2009-05-26	134.61	142.07	134.61	142.05	13775312
2009-05-27	142.22	145.49	140.01	140.01	16703716
2009-05-28	141.65	145.29	139.29	144.65	14805087
2009-05-29	145.81	145.90	141.28	144.57	14133724
2009-06-01	145.80	147.37	143.31	144.33	18407279
2009-06-02	143.25	144.97	142.01	143.13	11991406
2009-06-03	141.91	143.31	140.74	142.15	11812894
2009-06-04	144.65	149.75	144.40	149.47	17170241
2009-06-05	151.05	151.17	148.70	149.01	12820051
2009-06-08	147.55	149.44	146.19	148.35	10911597
2009-06-09	149.00	150.79	148.10	149.31	11570665
2009-06-10	149.93	149.99	144.52	146.68	14355426
2009-06-11	146.12	147.95	145.00	145.15	12086486
2009-06-12	144.38	146.43	144.15	145.64	8210702
2009-06-15	144.17	145.60	142.90	143.01	8745325
2009-06-16	143.94	145.85	143.26	144.16	10136715
2009-06-17	144.09	144.09	139.03	139.73	14054513
2009-06-18	139.96	143.70	139.63	143.09	10532237
2009-06-19	143.19	144.39	141.53	143.13	9474856
2009-06-22	141.87	143.52	137.01	137.01	13942387
2009-06-23	138.34	141.22	137.60	141.19	11061393
2009-06-24	142.53	144.69	141.31	142.65	11535384
2009-06-25	141.57	144.62	140.85	144.43	10139859
2009-06-26	144.49	148.19	143.93	146.74	9841066
2009-06-29	147.50	149.50	146.10	149.36	7840419
2009-06-30	149.41	149.80	146.24	147.44	9618033
2009-07-01	147.59	148.88	146.62	147.32	7506299
2009-07-02	145.86	146.20	143.28	143.49	7686379
2009-07-06	142.66	146.46	142.26	146.46	11761511
2009-07-07	146.24	146.97	142.30	142.54	9504687
2009-07-08	142.45	142.93	135.23	138.55	19403773
2009-07-09	141.76	144.89	140.91	143.21	15028760
2009-07-10	142.35	144.87	141.20	141.87	12685185
2009-07-13	146.72	149.85	145.05	149.44	23817770
2009-07-14	148.98	151.15	148.08	149.66	28816553
2009-07-15	152.01	155.98	150.63	155.26	21144211
2009-07-16	155.00	157.99	153.81	156.84	12651038
2009-07-17	155.87	157.94	155.52	156.84	9620374
2009-07-20	157.75	160.73	157.28	160.03	12439501
2009-07-21	159.89	160.01	157.02	159.80	10894063
2009-07-22	158.19	161.25	157.34	160.46	9504527
2009-07-23	160.20	166.42	159.30	165.45	12293715
2009-07-24	164.43	165.00	162.81	164.72	7293514
2009-07-27	164.70	165.47	162.00	163.87	7618420
2009-07-28	162.30	162.39	159.50	160.54	10244758
2009-07-29	159.21	160.98	157.90	159.44	9114655
2009-07-30	161.11	164.10	160.71	162.42	9419252
2009-07-31	162.37	163.87	161.30	163.30	7722220
2009-08-03	165.20	166.29	163.30	164.10	8366754
2009-08-04	162.99	165.47	162.96	165.17	8811429
2009-08-05	165.75	168.96	164.61	168.64	9596572
2009-08-06	169.40	170.94	165.81	166.75	8203319
2009-08-07	168.30	168.30	162.73	163.65	10773183
2009-08-10	163.20	163.88	159.40	160.36	8912268
2009-08-11	159.94	162.22	159.15	159.22	9787897
2009-08-12	159.87	164.39	159.57	163.76	9850618
2009-08-13	165.24	165.49	162.61	164.48	8924233
2009-08-14	163.97	164.39	160.79	162.73	6756830
2009-08-17	159.32	159.61	157.20	157.25	10148838
2009-08-18	159.67	160.90	159.49	160.48	8092636
2009-08-19	159.11	160.50	158.00	159.93	8840186
2009-08-20	160.20	162.84	160.10	162.33	7620676
2009-08-21	163.76	164.90	162.02	163.51	10419502
2009-08-24	164.36	166.26	162.58	162.58	9157032
2009-08-25	163.33	165.30	163.04	164.94	9125971
2009-08-26	164.29	166.41	163.70	165.95	8327410
2009-08-27	165.69	165.90	163.25	165.02	7890582
2009-08-28	165.87	166.25	163.40	164.42	7032645
2009-08-31	162.95	165.59	161.25	165.46	9108384
2009-09-01	164.80	166.38	159.93	160.17	12449402
2009-09-02	160.13	161.44	158.14	158.54	10752977
2009-09-03	159.92	162.25	159.55	161.66	8839472
2009-09-04	161.54	163.85	161.36	162.97	6223842
2009-09-08	165.25	167.25	165.05	167.22	10072025
2009-09-09	167.80	170.56	167.16	170.27	10199353
2009-09-10	171.00	175.36	170.13	174.87	13491666
2009-09-11	176.80	177.81	174.37	174.70	11096494
2009-09-14	173.28	177.90	173.16	177.71	8031027
2009-09-15	178.00	178.00	175.46	176.66	8400521
2009-09-16	177.82	179.87	176.50	179.87	8706011
2009-09-17	179.88	183.00	179.55	181.46	9677452
2009-09-18	181.69	183.95	180.65	183.18	8398526
2009-09-21	181.69	183.73	181.41	182.39	6368600
2009-09-22	183.88	185.80	182.58	185.52	7474773
2009-09-23	186.31	188.00	183.64	183.64	10078811
2009-09-24	184.92	185.60	181.17	183.06	10988681
2009-09-25	182.18	183.10	177.70	179.50	12299602
2009-09-28	180.14	182.78	178.66	182.50	7895536
2009-09-29	182.99	184.78	182.13	183.58	7541118
2009-09-30	184.77	185.48	181.82	184.35	10518806
2009-10-01	184.01	184.69	178.60	178.99	11049061
2009-10-02	176.45	181.06	175.60	179.61	9232510
2009-10-05	180.77	186.65	180.55	186.47	9478034
2009-10-06	188.46	189.44	184.60	186.98	13925124
2009-10-07	186.51	190.58	186.00	190.48	10587001
2009-10-08	191.89	192.17	187.61	188.17	11978083
2009-10-09	188.73	189.75	187.92	189.30	6531277
2009-10-12	190.86	190.90	188.84	190.15	6190628
2009-10-13	186.41	187.80	185.10	187.23	11968518
2009-10-14	191.58	193.60	190.40	192.28	15806648
2009-10-15	188.62	190.86	187.20	188.63	17838590
2009-10-16	186.67	187.65	183.38	184.37	12754734
2009-10-19	184.85	186.79	183.01	185.50	7481962
2009-10-20	185.19	187.55	184.07	184.96	7388465
2009-10-21	185.20	185.50	179.10	179.26	11765777
2009-10-22	180.04	183.94	179.56	183.69	10669920
2009-10-23	184.03	184.89	179.04	180.36	9222012
2009-10-26	180.52	182.45	177.82	179.37	9429570
2009-10-27	179.25	180.10	177.40	178.61	10507491
2009-10-28	177.91	178.40	171.67	172.16	13589877
2009-10-29	174.57	178.58	173.44	178.58	9342817
2009-10-30	177.22	177.62	169.68	170.17	13324970
2009-11-02	171.59	173.36	165.30	170.68	15806989
2009-11-03	168.98	172.16	168.74	171.61	11154179
2009-11-04	173.47	174.60	169.02	169.50	11147955
2009-11-05	170.98	173.50	169.21	173.40	9017484
2009-11-06	171.96	173.95	171.00	171.78	6277412
2009-11-09	173.68	176.75	173.50	176.57	10335985
2009-11-10	176.40	177.75	175.32	176.51	7248337
2009-11-11	178.03	180.84	177.95	179.85	8190593
2009-11-12	179.70	181.43	177.79	178.48	7407294
2009-11-13	178.89	178.99	175.64	176.76	7637801
2009-11-16	177.99	179.38	176.43	177.25	8750093
2009-11-17	177.01	178.25	175.50	176.60	7684787
2009-11-18	176.47	177.45	175.01	176.90	5959479
2009-11-19	175.53	176.20	171.43	172.83	8894028
2009-11-20	171.40	172.44	170.01	170.01	8825399
2009-11-23	171.67	173.63	171.25	172.00	7932544
2009-11-24	171.64	172.00	170.28	171.13	6148648
2009-11-25	171.97	172.10	168.05	168.92	6984775
2009-11-27	164.27	166.30	163.22	164.16	6878517
2009-11-30	165.47	169.99	164.77	169.66	10702000
2009-12-01	171.25	171.33	167.07	167.63	13495269
2009-12-02	167.65	167.81	165.57	166.66	7500197
2009-12-03	167.95	169.16	163.94	164.30	8022704
2009-12-04	167.50	167.80	163.53	167.24	10411231
2009-12-07	166.52	167.36	163.76	163.85	6656130
2009-12-08	163.12	164.10	161.05	161.84	11696156
2009-12-09	162.13	167.05	160.72	166.44	10982649
2009-12-10	166.69	167.94	164.16	166.73	11932541
2009-12-11	167.54	167.95	165.42	166.00	6429449
2009-12-14	166.48	166.50	163.86	166.10	6656583
2009-12-15	164.81	166.00	162.11	162.74	7542354
2009-12-16	163.85	165.89	163.07	164.99	8640756
2009-12-17	162.31	163.62	160.83	160.93	8952496
2009-12-18	161.81	163.38	160.20	163.19	8693056
2009-12-21	163.79	166.75	163.42	165.45	9397782
2009-12-22	165.50	166.30	164.50	164.60	4191820
2009-12-23	165.06	165.80	163.39	163.63	4053809
2009-12-24	164.00	164.90	163.31	163.97	1858019
2009-12-28	164.10	165.71	163.46	163.76	3586040
2009-12-29	164.50	165.20	163.21	164.12	5218097
2009-12-30	164.06	167.28	163.69	166.70	5998950
2009-12-31	167.29	170.13	166.93	168.84	6403860
2010-01-04	170.05	174.25	169.51	173.08	9138979
2010-01-05	173.00	176.26	172.57	176.14	11667885
2010-01-06	175.38	175.38	173.76	174.26	7382071
2010-01-07	174.32	178.75	173.95	177.67	8727377
2010-01-08	176.33	177.43	173.95	174.31	7270763
2010-01-11	175.06	175.06	170.52	171.56	7714455
2010-01-12	170.01	170.48	167.03	167.82	10362621
2010-01-13	168.01	169.67	166.12	169.07	11271202
2010-01-14	168.00	170.72	167.21	168.53	10526732
2010-01-15	167.60	167.80	164.58	165.21	10900610
2010-01-19	165.01	167.40	163.90	166.86	7705236
2010-01-20	165.80	168.18	164.32	167.79	8893890
2010-01-21	169.29	171.00	156.77	160.87	51738223
2010-01-22	158.69	159.75	152.25	154.12	30175582
2010-01-25	156.13	158.30	154.50	154.98	17876989
2010-01-26	154.91	156.50	150.70	150.88	15989492
2010-01-27	150.75	152.93	148.27	151.50	19901885
2010-01-28	154.23	155.20	149.95	153.29	16163117
2010-01-29	154.44	154.88	147.81	148.72	18507263
2010-02-01	149.82	155.25	149.21	153.13	12980767
2010-02-02	153.65	157.50	153.65	156.94	17301460
2010-02-03	157.92	159.94	157.11	157.23	16789855
2010-02-04	155.27	156.06	150.45	150.68	18894955
2010-02-05	150.82	154.46	148.87	154.16	18759121
2010-02-08	154.27	154.60	150.82	151.10	10260553
2010-02-09	152.70	153.53	149.65	152.49	14021791
2010-02-10	152.77	155.35	151.76	153.63	10558206
2010-02-11	154.40	155.32	152.25	154.05	11166069
2010-02-12	152.37	154.50	151.14	153.93	10294003
2010-02-16	155.30	157.74	154.60	157.40	11501092
2010-02-17	158.00	158.19	155.81	157.26	10071776
2010-02-18	155.61	156.59	154.88	155.73	10998711
2010-02-19	154.51	157.00	154.49	156.18	8693387
2010-02-22	157.20	157.97	156.03	156.71	7376850
2010-02-23	156.81	160.21	155.91	156.70	15698122
2010-02-24	157.34	159.25	156.87	158.33	8367274
2010-02-25	156.23	156.44	154.32	156.44	10522247
2010-02-26	156.26	156.99	155.26	156.35	7813025
2010-03-01	156.51	158.29	156.17	156.54	6526759
2010-03-02	157.18	159.75	156.91	158.75	11995851
2010-03-03	159.04	159.45	157.23	157.72	10007994
2010-03-04	158.25	163.85	158.11	163.61	15442493
2010-03-05	165.11	168.25	165.00	167.18	12229015
2010-03-08	167.88	170.69	167.46	169.84	9350334
2010-03-09	169.22	172.20	168.00	168.85	12964485
2010-03-10	170.26	172.34	168.87	171.94	13109056
2010-03-11	171.40	173.57	171.10	173.51	9075235
2010-03-12	175.01	176.34	174.00	174.96	10219733
2010-03-15	173.95	175.20	170.38	173.53	13962000
2010-03-16	174.33	176.42	173.56	176.19	11691266