Skip to content

Historical Prices for HD

Summary

286.79

52-Week Low (2023-11-10)

396.87

52-Week High (2024-03-21)

420.61

All-Time High (2021-12-06)

375.59

Current Price (2024-08-23)

Summary

HD Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for HD'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 HD's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date Open High Low Close Volume
1992-11-16 10.02 10.02 9.83 9.92 8033796
1992-11-17 9.92 9.92 9.67 9.75 7640832
1992-11-18 9.79 9.92 9.73 9.92 6554940
1992-11-19 9.94 9.98 9.88 9.98 4169580
1992-11-20 10.00 10.06 9.94 9.98 7348062
1992-11-23 9.94 10.00 9.94 9.94 3641634
1992-11-24 9.94 10.13 9.92 10.08 6209976
1992-11-25 10.08 10.13 10.04 10.08 3236676
1992-11-27 10.08 10.15 10.06 10.06 1721226
1992-11-30 10.13 10.17 10.11 10.17 3957804
1992-12-01 10.17 10.25 10.11 10.23 4389156
1992-12-02 10.25 10.25 10.13 10.21 4114386
1992-12-03 10.25 10.50 10.21 10.50 5469648
1992-12-04 10.50 10.65 10.44 10.63 8225172
1992-12-07 10.67 10.83 10.56 10.83 9488646
1992-12-08 10.83 10.92 10.73 10.81 7554444
1992-12-09 10.81 10.88 10.71 10.79 4594338
1992-12-10 10.79 10.81 10.73 10.81 4420356
1992-12-11 10.79 10.79 10.73 10.77 3005094
1992-12-14 10.77 10.83 10.75 10.81 4326762
1992-12-15 10.79 10.81 10.71 10.79 4453950
1992-12-16 10.79 10.90 10.77 10.86 4338762
1992-12-17 10.86 11.23 10.83 11.21 7180080
1992-12-18 11.25 11.33 11.17 11.17 11695230
1992-12-21 11.21 11.38 11.19 11.23 7252674
1992-12-22 11.25 11.29 11.08 11.21 5348460
1992-12-23 11.21 11.42 11.21 11.29 5671830
1992-12-24 11.31 11.38 11.31 11.36 1814214
1992-12-28 11.33 11.36 11.21 11.23 4393956
1992-12-29 11.25 11.40 11.25 11.31 5595636
1992-12-30 11.31 11.36 11.21 11.36 4317768
1992-12-31 11.36 11.44 11.23 11.25 4112586
1993-01-04 11.29 11.31 10.90 10.94 8297766
1993-01-05 10.94 11.11 10.92 11.04 6637734
1993-01-06 11.02 11.02 10.56 10.58 16991496
1993-01-07 10.67 10.77 10.54 10.61 11015496
1993-01-08 10.61 10.63 10.42 10.54 9025494
1993-01-11 10.63 10.69 10.58 10.63 7388256
1993-01-12 10.67 10.79 10.63 10.65 6476952
1993-01-13 10.71 10.88 10.69 10.88 4327962
1993-01-14 10.92 11.04 10.88 11.02 4503750
1993-01-15 11.06 11.13 10.92 10.98 6339564
1993-01-18 10.96 11.06 10.92 11.02 2533542
1993-01-19 11.02 11.06 10.88 10.96 4645932
1993-01-20 10.90 10.92 10.71 10.79 3961404
1993-01-21 10.79 10.96 10.77 10.77 5358060
1993-01-22 10.92 10.96 10.83 10.88 3009294
1993-01-25 10.83 11.04 10.75 11.02 4284168
1993-01-26 11.06 11.19 10.94 10.94 4776720
1993-01-27 10.90 10.96 10.63 10.73 7687026
1993-01-28 10.75 10.83 10.67 10.67 5388060
1993-01-29 10.71 10.94 10.69 10.86 3705828
1993-02-01 11.00 11.11 10.94 11.11 4020198
1993-02-02 11.11 11.13 11.02 11.06 4375362
1993-02-03 11.11 11.17 11.02 11.11 5571642
1993-02-04 11.21 11.23 11.06 11.13 4836114
1993-02-05 11.13 11.13 10.79 10.98 5060490
1993-02-08 10.94 10.94 10.67 10.69 5785818
1993-02-09 10.54 10.69 10.54 10.63 6340164
1993-02-10 10.61 10.77 10.61 10.69 5548242
1993-02-11 10.69 10.81 10.69 10.75 3414858
1993-02-12 10.77 10.81 10.61 10.65 3009294
1993-02-16 10.48 10.48 9.67 10.08 23227872
1993-02-17 10.33 10.36 10.13 10.15 12389958
1993-02-18 10.33 10.44 10.04 10.36 11341266
1993-02-19 10.38 10.46 10.21 10.23 6538746
1993-02-22 10.23 10.58 9.90 9.96 14990100
1993-02-23 10.06 10.08 9.25 9.92 28771920
1993-02-24 9.94 10.54 9.92 10.54 16935702
1993-02-25 10.56 10.71 10.40 10.65 10758720
1993-02-26 10.69 10.75 10.52 10.61 5813418
1993-03-01 10.65 10.67 10.40 10.46 7135686
1993-03-02 10.48 10.69 10.44 10.67 8128584
1993-03-03 10.71 10.83 10.65 10.71 6964704
1993-03-04 10.69 10.69 10.56 10.61 4685526
1993-03-05 10.61 10.67 10.52 10.54 6537546
1993-03-08 10.58 10.77 10.58 10.77 6665928
1993-03-09 10.77 10.83 10.67 10.79 6554940
1993-03-10 10.77 10.77 10.65 10.73 4613538
1993-03-11 10.71 10.73 10.63 10.63 4830714
1993-03-12 10.54 10.67 10.48 10.67 5650830
1993-03-15 10.71 10.79 10.63 10.79 4750920
1993-03-16 10.79 10.81 10.71 10.75 4308168
1993-03-17 10.71 10.73 10.67 10.69 4324368
1993-03-18 10.71 10.79 10.71 10.77 5882412
1993-03-19 10.81 10.81 10.75 10.77 6418758
1993-03-22 10.71 10.71 10.58 10.63 4780320
1993-03-23 10.58 10.61 10.46 10.46 5602836
1993-03-24 10.46 10.52 10.08 10.21 12355764
1993-03-25 10.33 10.61 10.29 10.56 6710928
1993-03-26 10.65 10.69 10.46 10.46 4110786
1993-03-29 10.48 10.61 10.48 10.56 4018998
1993-03-30 10.54 10.56 10.38 10.40 5473848
1993-03-31 10.46 10.65 10.38 10.54 7039692
1993-04-01 10.61 10.61 10.36 10.40 5921406
1993-04-02 10.27 10.29 10.00 10.08 12004200
1993-04-05 10.06 10.15 9.67 9.88 12851910
1993-04-06 9.75 9.79 9.15 9.27 35164284
1993-04-07 9.42 9.69 9.38 9.67 21817416
1993-04-08 9.71 9.75 9.44 9.65 10120386
1993-04-12 9.75 9.83 9.67 9.75 8960100
1993-04-13 9.75 9.94 9.75 9.92 8072190
1993-04-14 9.92 10.00 9.17 9.50 12370612
1993-04-15 9.45 9.67 9.42 9.53 8761522
1993-04-16 9.50 9.61 9.06 9.11 22811364
1993-04-19 9.20 9.33 9.08 9.22 12950604
1993-04-20 8.95 9.06 8.81 9.06 20477898
1993-04-21 9.33 9.39 9.08 9.36 13171531
1993-04-22 9.42 9.70 9.25 9.36 14840865
1993-04-23 9.31 9.42 9.25 9.25 6754275
1993-04-26 9.42 9.45 8.97 9.06 8460054
1993-04-27 9.08 9.33 8.86 9.33 12509649
1993-04-28 9.45 9.47 9.36 9.39 6109938
1993-04-29 9.39 9.42 9.14 9.28 4111236
1993-04-30 9.25 9.42 9.25 9.39 4018545
1993-05-03 9.36 9.50 9.28 9.47 3221676
1993-05-04 9.50 9.70 9.47 9.53 7180380
1993-05-05 9.56 9.86 9.53 9.81 5935356
1993-05-06 9.95 9.95 9.67 9.75 5858410
1993-05-07 9.75 9.86 9.67 9.86 4680882
1993-05-10 9.72 9.89 9.58 9.75 6091038
1993-05-11 9.72 9.78 9.64 9.72 4577841
1993-05-12 9.67 9.81 9.64 9.75 3884908
1993-05-13 9.75 9.75 9.45 9.47 4639032
1993-05-14 9.50 9.53 9.39 9.50 3844413
1993-05-17 9.50 9.56 9.45 9.45 4828914
1993-05-18 9.61 9.83 9.58 9.83 11841012
1993-05-19 9.86 10.28 9.72 10.25 15671480
1993-05-20 10.28 10.45 10.25 10.45 9880110
1993-05-21 10.39 10.39 10.28 10.31 5391810
1993-05-24 10.28 10.31 10.14 10.20 4891009
1993-05-25 10.22 10.31 10.20 10.25 3580290
1993-05-26 10.28 10.39 10.28 10.36 3709426
1993-05-27 10.33 10.45 10.25 10.33 3675231
1993-05-28 10.28 10.31 10.17 10.28 2329866
1993-06-01 10.28 10.42 10.25 10.31 2588589
1993-06-02 10.33 10.36 10.22 10.31 4735323
1993-06-03 10.28 10.31 10.11 10.14 2823016
1993-06-04 10.00 10.03 9.75 9.89 7675780
1993-06-07 9.92 9.95 9.33 9.42 9401359
1993-06-08 9.22 9.64 9.22 9.56 10373260
1993-06-09 9.56 9.67 9.47 9.58 5489001
1993-06-10 9.58 9.78 9.56 9.78 4436104
1993-06-11 9.75 9.86 9.61 9.67 5059291
1993-06-14 9.67 9.75 9.58 9.58 3560490
1993-06-15 9.61 9.64 9.31 9.61 6268320
1993-06-16 9.61 9.64 9.47 9.50 2749671
1993-06-17 9.50 9.56 9.33 9.36 3460603
1993-06-18 9.36 9.56 9.33 9.50 5083141
1993-06-21 9.53 9.56 9.36 9.36 3498399
1993-06-22 9.36 9.39 9.14 9.22 8857363
1993-06-23 9.31 9.36 9.22 9.31 5087637
1993-06-24 9.33 9.53 9.22 9.50 4538245
1993-06-25 9.53 9.64 9.47 9.53 5398110
1993-06-28 9.56 9.67 9.56 9.61 3058794
1993-06-29 9.61 9.70 9.56 9.61 3854313
1993-06-30 9.61 9.75 9.58 9.72 5066941
1993-07-01 9.72 9.75 9.61 9.64 3601440
1993-07-02 9.64 9.72 9.58 9.70 2634934
1993-07-06 9.67 9.67 9.33 9.33 2806366
1993-07-07 9.33 9.50 9.33 9.45 2966553
1993-07-08 9.47 9.70 9.45 9.61 3771972
1993-07-09 9.58 9.64 9.50 9.50 3787717
1993-07-12 9.56 9.64 9.50 9.61 1937502
1993-07-13 9.61 10.00 9.56 9.97 4324963
1993-07-14 9.97 10.03 9.92 9.92 5816565
1993-07-15 9.97 9.97 9.83 9.89 2583189
1993-07-16 9.86 9.92 9.67 9.72 4620586
1993-07-19 9.75 9.78 9.53 9.56 2347411
1993-07-20 9.56 9.70 9.42 9.56 2532343
1993-07-21 9.56 9.61 9.50 9.58 2282620
1993-07-22 9.56 9.58 9.45 9.45 3623935
1993-07-23 9.50 9.64 9.47 9.64 2248875
1993-07-26 9.64 9.78 9.64 9.70 2756421
1993-07-27 9.72 9.72 9.53 9.56 1811965
1993-07-28 9.61 9.83 9.56 9.83 2754171
1993-07-29 9.89 9.95 9.81 9.92 3190630
1993-07-30 9.92 9.92 9.75 9.81 2132334
1993-08-02 9.95 10.20 9.92 10.17 6435252
1993-08-03 10.17 10.28 10.17 10.20 4773573
1993-08-04 10.22 10.42 10.06 10.39 7886808
1993-08-05 10.36 10.39 10.25 10.28 5399010
1993-08-06 10.28 10.33 10.14 10.28 3162730
1993-08-09 10.31 10.33 10.22 10.33 4002799
1993-08-10 10.36 10.50 10.17 10.17 4869409
1993-08-11 10.22 10.33 10.20 10.33 2863512
1993-08-12 10.42 10.47 10.25 10.31 3621235
1993-08-13 10.36 10.39 10.31 10.31 2056743
1993-08-16 10.31 10.42 10.25 10.36 2401407
1993-08-17 10.36 10.36 9.89 9.95 9094491
1993-08-18 9.95 9.97 9.33 9.42 23951556
1993-08-19 9.42 9.45 9.06 9.06 23780120
1993-08-20 9.11 9.39 9.11 9.25 17087490
1993-08-23 9.22 9.22 9.00 9.11 12227076
1993-08-24 9.00 9.20 8.86 9.14 17964450
1993-08-25 9.25 9.31 9.17 9.22 9666832
1993-08-26 9.22 9.28 8.97 9.03 10344465
1993-08-27 9.03 9.20 8.95 9.14 6748875
1993-08-30 9.22 9.28 9.14 9.25 4911255
1993-08-31 9.25 9.50 9.22 9.50 6006897
1993-09-01 9.39 9.42 9.31 9.36 4779868
1993-09-02 9.39 9.39 9.22 9.25 4346563
1993-09-03 9.22 9.25 9.03 9.06 4179181
1993-09-07 9.06 9.28 9.06 9.11 4571991
1993-09-08 9.14 9.22 9.00 9.08 5571792
1993-09-09 9.11 9.25 9.08 9.11 3125385
1993-09-10 9.17 9.33 9.14 9.28 3685581
1993-09-13 9.31 9.36 8.92 8.95 6546843
1993-09-14 8.50 8.50 8.00 8.06 38730776
1993-09-15 8.03 8.22 7.86 7.89 28759320
1993-09-16 7.89 8.33 7.78 8.31 31582791
1993-09-17 8.25 8.39 8.22 8.36 14677979
1993-09-20 8.36 8.36 7.97 8.14 8181081
1993-09-21 8.17 8.20 7.95 8.06 10488897
1993-09-22 8.22 8.22 8.11 8.17 10909606
1993-09-23 8.28 8.31 8.20 8.25 8361063
1993-09-24 8.33 8.50 8.33 8.42 8880309
1993-09-27 8.58 8.61 8.50 8.56 6347061
1993-09-28 8.56 8.75 8.56 8.72 7853062
1993-09-29 8.67 8.70 8.56 8.64 7501198
1993-09-30 8.64 8.70 8.53 8.56 5608237
1993-10-01 8.67 8.72 8.61 8.70 5341864
1993-10-04 8.75 8.78 8.72 8.75 4237672
1993-10-05 8.75 8.75 8.61 8.64 4471200
1993-10-06 8.70 8.78 8.67 8.75 4360063
1993-10-07 8.75 8.83 8.64 8.67 3227076
1993-10-08 8.70 8.72 8.50 8.53 4123386
1993-10-11 8.53 8.56 8.39 8.42 3033594
1993-10-12 8.45 8.56 8.42 8.47 4707877
1993-10-13 8.42 8.45 8.39 8.42 4137336
1993-10-14 8.42 8.50 8.28 8.45 6149533
1993-10-15 8.67 8.83 8.58 8.81 8523945
1993-10-18 8.83 8.92 8.70 8.75 6217924
1993-10-19 8.81 8.89 8.56 8.56 5200128
1993-10-20 8.56 8.64 8.50 8.64 2702880
1993-10-21 8.64 8.75 8.58 8.70 5576742
1993-10-22 8.70 8.81 8.56 8.56 4130136
1993-10-25 8.61 8.78 8.56 8.75 3092989
1993-10-26 8.75 8.75 8.61 8.64 3568590
1993-10-27 8.56 8.70 8.56 8.64 2742925
1993-10-28 8.64 8.83 8.61 8.72 4311018
1993-10-29 8.72 8.83 8.70 8.81 5142532
1993-11-01 8.81 8.95 8.81 8.95 3924054
1993-11-02 8.95 9.03 8.86 9.03 5787769
1993-11-03 9.03 9.28 9.00 9.06 6446952
1993-11-04 9.03 9.03 8.83 8.86 3947454
1993-11-05 8.86 8.89 8.72 8.86 3433153
1993-11-08 8.86 9.03 8.83 9.03 3190630
1993-11-09 9.14 9.17 8.97 9.00 3786367
1993-11-10 9.06 9.33 9.00 9.31 7693330
1993-11-11 9.33 9.42 9.25 9.36 5730624
1993-11-12 9.45 9.61 9.36 9.53 6614338
1993-11-15 9.56 9.83 9.47 9.83 7206475
1993-11-16 9.58 9.58 9.14 9.42 13940955
1993-11-17 9.53 9.81 9.47 9.58 10456951
1993-11-18 9.58 9.58 9.39 9.47 7058893
1993-11-19 9.42 9.64 9.39 9.56 7262721
1993-11-22 9.47 9.50 9.17 9.22 5279769
1993-11-23 9.25 9.28 9.14 9.28 3876808
1993-11-24 9.25 9.45 9.20 9.39 3124035
1993-11-26 9.47 9.56 9.42 9.53 1157283
1993-11-29 9.61 9.67 9.39 9.39 4758723
1993-11-30 9.36 9.45 9.20 9.22 3029544
1993-12-01 9.39 9.45 9.28 9.31 3108735
1993-12-02 9.39 9.53 9.36 9.50 3552394
1993-12-03 9.50 9.50 9.39 9.47 2141334
1993-12-06 9.53 9.61 9.47 9.47 3560490
1993-12-07 9.47 9.50 9.31 9.47 3460153
1993-12-08 9.45 9.50 9.33 9.42 3736872
1993-12-09 9.42 9.42 9.33 9.33 3092989
1993-12-10 9.33 9.33 9.14 9.20 4136886
1993-12-13 9.14 9.17 9.06 9.14 4394259
1993-12-14 9.20 9.20 9.00 9.00 2809516
1993-12-15 8.92 8.97 8.83 8.89 5748624
1993-12-16 8.92 8.95 8.78 8.86 5639283
1993-12-17 8.83 8.89 8.81 8.89 7052593
1993-12-20 8.86 8.97 8.83 8.95 4697077
1993-12-21 8.92 8.92 8.70 8.70 5817015
1993-12-22 8.78 8.83 8.67 8.72 5196078
1993-12-23 8.70 8.97 8.67 8.86 4977850
1993-12-27 8.81 8.86 8.75 8.81 2121984
1993-12-28 8.86 8.97 8.83 8.92 3206826
1993-12-29 8.86 8.97 8.83 8.92 3591990
1993-12-30 8.95 8.97 8.81 8.83 4077940
1993-12-31 8.81 8.83 8.72 8.78 3655431
1994-01-03 8.78 8.81 8.53 8.61 5246023
1994-01-04 8.61 8.72 8.47 8.72 5343664
1994-01-05 8.72 8.89 8.61 8.89 6868111
1994-01-06 8.97 9.00 8.45 8.47 11668230
1994-01-07 8.50 8.64 8.39 8.58 7796367
1994-01-10 8.64 8.70 8.56 8.70 7637085
1994-01-11 8.67 8.75 8.58 8.58 5313519
1994-01-12 8.67 8.75 8.58 8.75 6416356
1994-01-13 8.64 8.64 8.36 8.42 9363114
1994-01-14 8.39 8.42 8.25 8.39 9199777
1994-01-17 8.45 8.50 8.36 8.39 4718677
1994-01-18 8.39 8.45 8.17 8.22 7732926
1994-01-19 8.22 8.42 8.22 8.42 5966401
1994-01-20 8.47 8.47 8.25 8.28 6373161
1994-01-21 8.28 8.39 8.28 8.31 4882909
1994-01-24 8.33 8.39 8.11 8.14 8981100
1994-01-25 8.14 8.33 8.11 8.28 7003998
1994-01-26 8.31 8.39 8.28 8.39 5764374
1994-01-27 8.42 8.58 8.39 8.56 5738724
1994-01-28 8.67 8.81 8.64 8.75 9474700
1994-01-31 8.83 8.83 8.67 8.67 5693278
1994-02-01 8.67 8.75 8.61 8.67 6520747
1994-02-02 8.70 8.78 8.67 8.72 3344062
1994-02-03 8.70 8.72 8.56 8.61 5442205
1994-02-04 8.58 8.86 8.28 8.31 7112439
1994-02-07 8.25 8.67 8.25 8.67 7591189
1994-02-08 8.67 8.75 8.61 8.67 6884761
1994-02-09 8.81 8.86 8.72 8.83 6046042
1994-02-10 8.86 9.00 8.81 8.81 6682729
1994-02-11 8.81 8.83 8.58 8.75 3011998
1994-02-14 8.78 8.83 8.70 8.75 2837862
1994-02-15 8.75 8.86 8.75 8.83 3240126
1994-02-16 8.86 8.92 8.81 8.86 2765421
1994-02-17 8.86 8.95 8.64 8.75 3666231
1994-02-18 8.72 8.78 8.58 8.67 3227076
1994-02-22 8.45 8.92 8.45 8.92 8429454
1994-02-23 9.06 9.42 9.00 9.42 16458903
1994-02-24 9.28 9.45 9.20 9.22 10443456
1994-02-25 9.25 9.28 9.03 9.17 8255322
1994-02-28 9.22 9.31 9.14 9.25 7193880
1994-03-01 9.25 9.25 9.08 9.14 4949055
1994-03-02 8.86 9.11 8.83 9.11 5756274
1994-03-03 9.11 9.14 9.00 9.08 6018597
1994-03-04 9.20 9.39 9.14 9.33 7273971
1994-03-07 9.36 9.36 9.28 9.28 4019895
1994-03-08 9.33 9.50 9.28 9.50 7621785
1994-03-09 9.56 9.56 9.36 9.42 5340064
1994-03-10 9.42 9.45 9.25 9.31 4136886
1994-03-11 9.33 9.39 9.25 9.36 4186377
1994-03-14 9.53 9.53 9.36 9.50 5068741
1994-03-15 9.53 9.56 9.47 9.53 5634783
1994-03-16 9.53 9.56 9.47 9.56 3152835
1994-03-17 9.53 9.58 9.45 9.47 3991549
1994-03-18 9.45 9.45 9.31 9.36 7593439
1994-03-21 9.36 9.61 9.33 9.56 6837066
1994-03-22 9.56 9.64 9.42 9.64 5479551
1994-03-23 9.58 9.92 9.58 9.86 8452404
1994-03-24 9.72 9.81 9.47 9.61 7624935
1994-03-25 9.61 9.75 9.53 9.64 3679731
1994-03-28 9.64 9.67 9.36 9.47 5031846
1994-03-29 9.50 9.50 9.06 9.06 4596286
1994-03-30 9.08 9.22 8.92 9.06 11242125
1994-03-31 9.06 9.11 8.67 9.06 9321264
1994-04-04 8.83 9.00 8.78 8.95 6143683
1994-04-05 9.28 9.45 9.14 9.45 7245171
1994-04-06 9.45 9.50 9.33 9.39 5432305
1994-04-07 9.39 9.56 9.36 9.53 5531296
1994-04-08 9.56 9.56 9.39 9.47 3578490
1994-04-11 9.45 9.61 9.42 9.56 4851864
1994-04-12 9.56 9.58 9.28 9.33 3594240
1994-04-13 9.36 9.36 9.14 9.28 2638984
1994-04-14 9.22 9.36 9.14 9.25 3639685
1994-04-15 9.25 9.36 9.17 9.28 4048695
1994-04-18 9.36 9.36 9.00 9.00 4029795
1994-04-19 8.95 9.03 8.81 8.92 5031396
1994-04-20 8.92 9.03 8.78 8.81 3695926
1994-04-21 8.95 9.17 8.81 9.17 4853214
1994-04-22 9.20 9.22 9.08 9.20 3076789
1994-04-25 9.22 9.31 9.14 9.28 2260120
1994-04-26 9.28 9.31 9.22 9.31 2251125
1994-04-28 9.33 9.33 9.11 9.14 2814916
1994-04-29 9.17 9.33 9.11 9.33 3037644
1994-05-02 9.39 9.53 9.31 9.39 3243276
1994-05-03 9.42 9.42 9.20 9.31 2231775
1994-05-04 9.28 9.53 9.25 9.50 2907157
1994-05-05 9.47 9.53 9.39 9.50 2334816
1994-05-06 9.28 9.33 9.20 9.28 3700876
1994-05-09 9.17 9.28 9.00 9.06 2911207
1994-05-10 9.25 9.25 9.08 9.14 3687381
1994-05-11 9.17 9.17 8.86 8.89 4152631
1994-05-12 8.89 8.97 8.81 8.89 4962550
1994-05-13 8.97 9.00 8.83 8.92 2449102
1994-05-16 8.95 9.22 8.95 9.06 3663531
1994-05-17 9.22 9.47 9.22 9.47 10926706
1994-05-18 9.56 9.97 9.53 9.86 14748174
1994-05-19 9.89 9.97 9.78 9.95 8923054
1994-05-20 9.92 9.97 9.86 9.92 6138733
1994-05-23 9.86 10.00 9.83 9.95 6161683
1994-05-24 9.97 10.25 9.95 10.14 9567841
1994-05-25 10.17 10.31 10.14 10.31 7765771
1994-05-26 10.28 10.31 10.20 10.22 5352214
1994-05-27 10.17 10.22 10.11 10.14 4386609
1994-05-31 10.11 10.14 10.00 10.03 6037942
1994-06-01 10.00 10.31 10.00 10.22 4917105
1994-06-02 10.25 10.25 10.11 10.22 3256321
1994-06-03 10.11 10.22 10.11 10.11 5301819
1994-06-06 10.11 10.17 10.06 10.06 3358462
1994-06-07 10.00 10.00 9.86 9.92 4002799
1994-06-08 10.00 10.00 9.78 9.81 5099337
1994-06-09 9.83 9.97 9.72 9.92 3220776
1994-06-10 9.95 9.97 9.86 9.86 1407906
1994-06-13 9.86 9.92 9.78 9.92 1359760
1994-06-14 9.92 10.03 9.45 9.56 12922254
1994-06-15 9.81 9.89 9.78 9.81 3083089
1994-06-16 9.81 9.83 9.72 9.75 2501298
1994-06-17 9.78 9.78 9.61 9.64 4709227
1994-06-20 9.50 9.67 9.47 9.56 3156880
1994-06-21 9.50 9.53 9.31 9.50 5859760
1994-06-22 9.56 9.67 9.53 9.58 3140685
1994-06-23 9.56 9.56 9.39 9.42 4969300
1994-06-24 9.39 9.45 9.17 9.17 6403756
1994-06-27 9.20 9.39 9.08 9.36 4669632
1994-06-28 9.36 9.47 9.31 9.45 5092587
1994-06-29 9.47 9.61 9.45 9.50 3487599
1994-06-30 9.45 9.47 9.31 9.36 6078438
1994-07-01 9.42 9.53 9.36 9.53 5375610
1994-07-05 9.50 9.61 9.47 9.58 2619184
1994-07-06 9.58 9.70 9.56 9.67 2728975
1994-07-07 9.64 9.70 9.53 9.67 2754621
1994-07-08 9.61 9.75 9.56 9.75 3614935
1994-07-11 9.81 9.83 9.47 9.64 3014248
1994-07-12 9.64 9.67 9.53 9.61 2085988
1994-07-13 9.58 9.61 9.47 9.58 4080190
1994-07-14 9.75 9.75 9.61 9.67 2626834
1994-07-15 9.67 9.70 9.56 9.56 1828615
1994-07-18 9.61 9.64 9.56 9.58 2035593
1994-07-19 9.56 9.61 9.53 9.56 2418057
1994-07-20 9.53 9.56 9.45 9.47 2949003
1994-07-21 9.47 9.56 9.36 9.36 5772919
1994-07-22 9.36 9.39 9.06 9.06 10003846
1994-07-25 9.03 9.06 8.97 9.06 4608886
1994-07-26 9.06 9.14 9.03 9.11 2615584
1994-07-27 9.17 9.17 8.95 8.97 6150883
1994-07-28 8.89 9.00 8.89 8.92 6034797
1994-07-29 8.92 9.22 8.92 9.08 7267671
1994-08-01 9.06 9.14 9.00 9.00 2954403
1994-08-02 9.08 9.08 8.97 9.06 3051144
1994-08-03 9.17 9.28 9.00 9.20 3183430
1994-08-04 9.22 9.25 8.95 8.95 5219478
1994-08-05 8.95 8.95 8.83 8.95 5360760
1994-08-08 9.00 9.00 8.86 8.89 2923807
1994-08-09 8.86 9.03 8.86 8.95 5440405
1994-08-10 8.97 9.25 8.97 9.20 7031893
1994-08-11 9.17 9.31 9.06 9.14 6309265
1994-08-12 9.17 9.22 9.08 9.20 5596537
1994-08-15 9.22 9.39 9.22 9.33 5426455
1994-08-16 9.64 9.95 9.53 9.86 19367411
1994-08-17 9.86 9.89 9.70 9.75 7442253
1994-08-18 9.72 9.83 9.70 9.78 4013145
1994-08-19 9.83 9.92 9.78 9.92 6003297
1994-08-22 9.83 9.89 9.78 9.89 3052944
1994-08-23 9.89 10.03 9.89 10.00 7585789
1994-08-24 10.06 10.14 10.03 10.11 6170229
1994-08-25 10.11 10.11 9.95 10.00 5082241
1994-08-26 10.06 10.20 10.00 10.17 5601037
1994-08-29 10.22 10.28 10.06 10.08 5515096
1994-08-30 10.06 10.11 9.97 10.08 4073890
1994-08-31 10.03 10.08 9.97 10.06 4234077
1994-09-01 9.89 9.95 9.78 9.81 2821216
1994-09-02 9.83 9.86 9.70 9.83 4297968
1994-09-06 9.78 9.83 9.72 9.81 2217825
1994-09-07 9.78 9.83 9.72 9.78 2127384
1994-09-08 9.81 9.97 9.81 9.95 3473199
1994-09-09 9.83 9.92 9.75 9.78 3678831
1994-09-12 9.78 9.81 9.70 9.70 2934153
1994-09-13 9.75 9.81 9.64 9.64 3263071
1994-09-14 9.67 9.72 9.64 9.72 3471849
1994-09-15 9.75 9.86 9.72 9.81 5651433
1994-09-16 9.61 9.78 9.61 9.78 6352461
1994-09-19 9.78 10.00 9.75 9.89 5472801
1994-09-20 9.83 9.86 9.67 9.70 5679328
1994-09-21 9.70 9.70 9.42 9.47 6441102
1994-09-22 9.56 9.56 9.47 9.56 4091890
1994-09-23 9.53 9.56 9.47 9.47 3569940
1994-09-26 9.56 9.56 9.42 9.45 3429103
1994-09-27 9.45 9.53 9.33 9.33 6257970
1994-09-28 9.33 9.39 9.25 9.31 4082440
1994-09-29 9.33 9.42 9.31 9.31 3647781
1994-09-30 9.33 9.58 9.25 9.33 6125683
1994-10-03 9.39 9.45 9.31 9.45 3480399
1994-10-04 9.53 9.53 9.22 9.22 4742523
1994-10-05 9.25 9.25 9.08 9.22 4588191
1994-10-06 9.28 9.28 9.11 9.17 3169930
1994-10-07 9.11 9.28 9.08 9.14 3711676
1994-10-10 9.20 9.53 9.20 9.53 4717777
1994-10-11 9.58 9.86 9.56 9.75 9754573
1994-10-12 9.75 9.83 9.70 9.78 3443953
1994-10-13 9.89 9.95 9.81 9.83 5601937
1994-10-14 9.86 9.86 9.78 9.83 2429757
1994-10-17 9.83 9.83 9.72 9.81 3190630
1994-10-18 9.81 9.81 9.64 9.67 2943603
1994-10-19 9.56 9.86 9.56 9.83 3371512
1994-10-20 9.78 9.81 9.61 9.67 2826616
1994-10-21 9.64 9.72 9.53 9.72 2671380
1994-10-24 9.72 9.89 9.67 9.72 5136232
1994-10-25 9.56 9.70 9.56 9.67 3909658
1994-10-26 9.72 9.86 9.72 9.78 4077490
1994-10-27 9.81 9.92 9.75 9.92 2807716
1994-10-28 9.89 10.20 9.89 10.14 7790967
1994-10-31 10.14 10.22 10.11 10.11 4124286
1994-11-01 10.08 10.11 9.97 9.97 2828416
1994-11-02 9.92 10.20 9.89 10.20 5083141
1994-11-03 10.20 10.25 10.11 10.14 5222178
1994-11-04 10.25 10.25 10.11 10.11 5486751
1994-11-07 10.08 10.25 10.00 10.17 4973350
1994-11-08 10.20 10.42 10.17 10.36 9134536
1994-11-09 10.50 10.53 10.33 10.36 7424707
1994-11-10 10.42 10.64 10.39 10.42 7358112
1994-11-11 10.39 10.64 10.31 10.33 4875709
1994-11-14 10.39 10.56 10.33 10.56 5176278
1994-11-15 10.67 10.72 10.47 10.61 19773270
1994-11-16 10.67 10.70 10.58 10.61 5193828
1994-11-17 10.61 10.64 10.42 10.47 3432703
1994-11-18 10.45 10.58 10.36 10.42 3076789
1994-11-21 10.42 10.42 10.25 10.28 4054095
1994-11-22 10.22 10.25 10.00 10.03 6491047
1994-11-23 10.06 10.22 9.97 10.11 8743522
1994-11-25 10.03 10.20 10.03 10.14 1026346
1994-11-28 10.17 10.39 10.14 10.39 4892359
1994-11-29 10.42 10.56 10.39 10.42 5200578
1994-11-30 10.47 10.50 10.28 10.28 4444204
1994-12-01 10.22 10.42 10.22 10.25 4771773
1994-12-02 10.25 10.39 10.25 10.36 3806167
1994-12-05 10.39 10.47 10.22 10.22 5474601
1994-12-06 10.17 10.22 10.00 10.11 4460850
1994-12-07 10.03 10.17 10.03 10.11 4832964
1994-12-08 10.11 10.11 9.81 9.89 5048941
1994-12-09 9.89 9.95 9.81 9.89 5463351
1994-12-12 9.89 10.00 9.86 9.95 4775818
1994-12-13 9.95 10.08 9.95 9.97 4155331
1994-12-14 9.97 10.31 9.95 10.22 8644536
1994-12-15 10.22 10.42 10.22 10.39 3837663
1994-12-16 10.50 10.50 10.28 10.31 6775420
1994-12-19 10.25 10.31 10.22 10.25 2168779
1994-12-20 10.20 10.20 9.97 9.97 3073189
1994-12-21 10.00 10.47 10.00 10.33 6950902
1994-12-22 10.36 10.36 10.25 10.31 3897958
1994-12-23 10.33 10.36 10.33 10.33 1359310
1994-12-27 10.33 10.42 10.33 10.39 1254474
1994-12-28 10.39 10.39 10.25 10.33 3635635
1994-12-29 10.33 10.39 10.28 10.31 2873412
1994-12-30 10.36 10.36 10.20 10.22 2751921
1995-01-03 10.20 10.20 10.03 10.08 3177580
1995-01-04 10.17 10.20 10.00 10.03 4594041
1995-01-05 10.03 10.03 9.95 9.97 4220577
1995-01-06 10.00 10.03 9.92 9.95 3774672
1995-01-09 9.95 10.08 9.92 10.08 4412259
1995-01-10 10.11 10.22 10.08 10.20 2899057
1995-01-11 10.22 10.31 10.00 10.20 3658581
1995-01-12 10.20 10.28 10.11 10.17 2625934
1995-01-13 10.22 10.45 10.20 10.36 4625986
1995-01-16 10.42 10.50 10.39 10.45 4188177
1995-01-17 10.42 10.50 10.33 10.45 4157581
1995-01-18 10.36 10.53 10.36 10.45 3454753
1995-01-19 10.39 10.56 10.36 10.47 3725626
1995-01-20 10.45 10.47 10.36 10.39 3612235
1995-01-23 10.28 10.47 10.28 10.42 2628634
1995-01-24 10.39 10.50 10.36 10.42 2698380
1995-01-25 10.45 10.58 10.36 10.50 3564990
1995-01-26 10.45 10.61 10.45 10.53 2960703
1995-01-27 10.56 10.67 10.56 10.61 2753271
1995-01-30 10.58 10.78 10.47 10.50 3507399
1995-01-31 10.47 10.56 10.36 10.39 4748373
1995-02-01 10.39 10.64 10.33 10.64 7527744
1995-02-02 10.72 10.78 10.61 10.64 6020397
1995-02-03 10.67 10.75 10.64 10.70 5279769
1995-02-06 10.70 11.03 10.67 10.92 6880261
1995-02-07 10.97 11.11 10.95 11.06 9088641
1995-02-08 11.06 11.06 10.97 10.97 4575591
1995-02-09 10.95 11.03 10.92 10.95 3829563
1995-02-10 10.95 10.95 10.83 10.89 2996698
1995-02-13 10.83 10.89 10.81 10.83 2444152
1995-02-14 10.81 10.83 10.72 10.78 3905158
1995-02-15 10.70 10.89 10.64 10.81 5085837
1995-02-16 10.78 10.86 10.67 10.83 5620837
1995-02-17 10.83 10.95 10.78 10.81 5022846
1995-02-21 10.25 10.47 10.17 10.36 25023798
1995-02-22 10.45 10.47 10.28 10.42 9515646
1995-02-23 10.53 10.56 10.28 10.31 13360063
1995-02-24 10.33 10.33 10.25 10.31 4292568
1995-02-27 10.25 10.28 9.78 10.11 8330463
1995-02-28 10.03 10.06 9.92 9.97 8163531
1995-03-01 10.00 10.08 9.86 10.03 7230775
1995-03-02 10.00 10.06 9.89 10.06 5479551
1995-03-03 10.03 10.14 9.97 10.11 4650732
1995-03-06 10.06 10.06 9.97 9.97 3712126
1995-03-07 10.03 10.06 9.75 9.89 7606935
1995-03-08 9.92 9.95 9.72 9.75 3606835
1995-03-09 9.78 9.86 9.72 9.72 4280868
1995-03-10 9.75 9.83 9.72 9.81 6136933
1995-03-13 9.83 10.00 9.83 9.95 4670082
1995-03-14 9.95 10.00 9.75 9.78 4366809
1995-03-15 9.86 9.97 9.86 9.92 5199228
1995-03-16 9.92 10.11 9.92 10.08 4670082
1995-03-17 10.11 10.25 10.08 10.17 8913159
1995-03-20 10.22 10.33 10.08 10.11 4859964
1995-03-21 10.11 10.11 9.83 9.92 9003150
1995-03-22 9.86 10.00 9.72 9.97 7286571
1995-03-23 9.89 9.92 9.50 9.53 12365212
1995-03-24 9.53 9.72 9.42 9.56 15334916
1995-03-27 9.56 9.72 9.53 9.67 9265473
1995-03-28 9.56 9.75 9.53 9.75 6433456
1995-03-29 9.72 9.97 9.64 9.78 9574141
1995-03-30 9.81 9.86 9.72 9.86 5926806
1995-03-31 9.67 9.92 9.64 9.83 5645133
1995-04-03 9.81 9.83 9.72 9.78 6155833
1995-04-04 9.75 9.81 9.58 9.70 6363261
1995-04-05 9.61 9.70 9.58 9.64 5521846
1995-04-06 9.64 9.64 9.39 9.50 4202577
1995-04-07 9.50 9.61 9.45 9.53 6547743
1995-04-10 9.50 9.75 9.50 9.72 5040396
1995-04-11 9.50 9.83 9.22 9.33 14399460
1995-04-12 9.33 9.50 9.25 9.45 11568339
1995-04-13 9.61 9.64 9.53 9.61 7084989
1995-04-17 9.64 9.70 9.56 9.61 7928653
1995-04-18 9.61 9.64 9.39 9.39 7548894
1995-04-19 9.45 9.58 9.20 9.28 8170731
1995-04-20 9.28 9.33 9.20 9.25 10855611
1995-04-21 9.28 9.50 9.25 9.31 4753323
1995-04-24 9.33 9.47 9.20 9.25 6947302
1995-04-25 9.20 9.22 9.00 9.06 13202577
1995-04-26 8.97 9.20 8.95 9.08 9813969
1995-04-27 9.03 9.45 9.00 9.39 7187580
1995-04-28 9.42 9.47 9.25 9.28 5741874
1995-05-01 9.28 9.28 9.17 9.22 5977651
1995-05-02 9.28 9.28 9.11 9.20 4208427
1995-05-03 9.31 9.53 9.22 9.53 11564739
1995-05-04 9.56 9.67 9.11 9.31 9139032
1995-05-05 9.33 9.36 9.11 9.17 6803766
1995-05-08 9.17 9.28 9.08 9.25 8427204
1995-05-09 9.33 9.45 9.22 9.31 9930055
1995-05-10 9.42 9.50 9.22 9.31 8859163
1995-05-11 9.31 9.53 9.25 9.50 10218924
1995-05-12 9.50 9.89 9.50 9.83 15893307
1995-05-15 9.89 10.00 9.67 9.67 9502146
1995-05-16 9.22 9.25 9.00 9.17 43508399
1995-05-17 9.17 9.17 9.03 9.06 17734973
1995-05-18 9.06 9.08 8.92 8.95 11956653
1995-05-19 8.89 8.97 8.86 8.89 11559793
1995-05-22 9.00 9.33 8.97 9.33 10588788
1995-05-23 9.33 9.39 9.28 9.31 8028994
1995-05-24 9.31 9.50 9.17 9.28 9665932
1995-05-25 9.33 9.33 9.08 9.14 8701227
1995-05-26 9.14 9.14 9.00 9.03 4707427
1995-05-30 9.03 9.14 9.03 9.08 5012046
1995-05-31 9.08 9.31 9.06 9.25 7822917
1995-06-01 9.31 9.31 9.17 9.20 5686528
1995-06-02 9.14 9.39 9.11 9.33 7678030
1995-06-05 9.33 9.45 9.22 9.33 5703178
1995-06-06 9.25 9.33 9.17 9.20 8029894
1995-06-07 9.25 9.25 9.06 9.08 10620288
1995-06-08 9.11 9.17 9.03 9.14 7650585
1995-06-09 9.17 9.22 9.06 9.14 5029596
1995-06-12 9.20 9.36 9.20 9.31 6360111
1995-06-13 9.33 9.45 9.33 9.45 11154834
1995-06-14 9.47 9.64 9.39 9.61 7446753
1995-06-15 9.67 9.67 9.39 9.42 10614888
1995-06-16 9.33 9.33 8.86 9.03 31959851
1995-06-19 9.03 9.03 8.67 8.75 26947355
1995-06-20 8.75 8.97 8.64 8.70 23674829
1995-06-21 8.75 8.81 8.58 8.64 13180081
1995-06-22 8.70 8.83 8.61 8.78 15455052
1995-06-23 8.72 8.95 8.67 8.89 16486799
1995-06-26 8.89 8.95 8.83 8.86 11584089
1995-06-27 8.97 8.97 8.72 8.75 9332964
1995-06-28 8.75 8.97 8.75 8.89 8434854
1995-06-29 8.97 9.03 8.83 8.95 7741926
1995-06-30 9.00 9.06 8.97 9.06 5997447
1995-07-03 9.00 9.14 9.00 9.10 2981398
1995-07-05 9.20 9.25 9.14 9.20 11184529
1995-07-06 9.22 9.45 9.17 9.42 10681479
1995-07-07 9.42 9.70 9.39 9.61 18649733
1995-07-10 9.64 9.70 9.36 9.45 6624684
1995-07-11 9.45 9.58 9.33 9.42 10443006
1995-07-12 9.45 9.56 9.39 9.56 5489001
1995-07-13 9.56 9.75 9.53 9.72 10986097
1995-07-14 9.67 9.75 9.56 9.58 8379508
1995-07-17 9.53 9.61 9.50 9.61 3713476
1995-07-18 9.58 9.58 9.45 9.47 5159632
1995-07-19 9.45 9.50 9.25 9.33 7893108
1995-07-20 9.39 9.47 9.28 9.47 4821714
1995-07-21 9.50 9.61 9.47 9.50 5670783
1995-07-24 9.50 9.53 9.42 9.47 3179830
1995-07-25 9.70 9.81 9.53 9.78 11869362
1995-07-26 9.78 9.95 9.78 9.89 7604239
1995-07-27 9.97 10.00 9.92 9.97 4767723
1995-07-28 9.92 10.06 9.78 9.86 5159632
1995-07-31 9.86 9.86 9.72 9.78 4947255
1995-08-01 9.78 9.81 9.64 9.78 4230927
1995-08-02 9.89 9.97 9.78 9.83 6589138
1995-08-03 9.78 9.81 9.64 9.81 3955554
1995-08-04 9.81 9.86 9.64 9.70 2682180
1995-08-07 9.72 9.83 9.67 9.70 4118886
1995-08-08 9.70 9.75 9.64 9.67 2564743
1995-08-09 9.61 9.64 9.36 9.42 5201028
1995-08-10 9.42 9.47 9.31 9.47 6419956
1995-08-11 9.42 9.45 9.36 9.45 2624134
1995-08-14 9.45 9.61 9.42 9.61 3334617
1995-08-15 9.58 9.58 9.33 9.42 12646431
1995-08-16 9.56 9.83 9.36 9.53 9781119
1995-08-17 9.53 9.53 9.45 9.50 3748122
1995-08-18 9.53 9.58 9.36 9.50 6618384
1995-08-21 9.50 9.50 9.33 9.36 4154881
1995-08-22 9.39 9.39 9.25 9.31 5647383
1995-08-23 9.31 9.33 9.14 9.17 4700227
1995-08-24 9.22 9.31 9.14 9.20 4969300
1995-08-25 9.22 9.25 9.14 9.22 3149235
1995-08-28 9.25 9.25 8.95 9.06 4765923
1995-08-29 9.00 9.08 8.92 8.95 5330164
1995-08-30 8.95 9.06 8.92 9.00 5264919
1995-08-31 8.97 8.97 8.83 8.89 9099436
1995-09-01 8.92 8.97 8.86 8.89 6444702
1995-09-05 8.95 9.22 8.95 9.22 8943304
1995-09-06 9.28 9.31 9.20 9.25 8220226
1995-09-07 9.28 9.39 9.25 9.33 5351314
1995-09-08 9.42 9.42 9.31 9.36 4271872
1995-09-11 9.42 9.50 9.36 9.39 3744972
1995-09-12 9.42 9.53 8.83 9.00 19182929
1995-09-13 8.89 8.95 8.78 8.86 25109739
1995-09-14 8.89 8.89 8.56 8.58 31811364
1995-09-15 8.83 8.95 8.81 8.83 24561243
1995-09-18 8.89 9.11 8.89 9.00 13645332
1995-09-19 9.11 9.22 9.08 9.17 11961153
1995-09-20 9.50 9.53 9.25 9.33 9783819
1995-09-21 9.28 9.50 9.03 9.06 7925053
1995-09-22 9.00 9.08 8.89 8.97 6686779
1995-09-25 9.08 9.08 8.86 8.92 4821264
1995-09-26 8.97 9.03 8.83 8.92 7157430
1995-09-27 8.86 8.92 8.78 8.81 9887760
1995-09-28 8.83 8.89 8.70 8.89 9332064
1995-09-29 8.92 8.95 8.83 8.86 8114935
1995-10-02 8.86 8.89 8.78 8.81 6022197
1995-10-03 8.81 8.83 8.72 8.81 7793217
1995-10-04 8.75 8.78 8.45 8.67 14705879
1995-10-05 8.58 8.72 8.50 8.72 15563943
1995-10-06 8.72 8.83 8.50 8.53 9991701
1995-10-09 8.53 8.61 8.50 8.61 4262872
1995-10-10 8.56 8.86 8.53 8.78 11483298
1995-10-11 8.78 8.92 8.67 8.78 7183980
1995-10-12 8.75 8.78 8.67 8.72 4975600
1995-10-13 8.75 8.78 8.61 8.64 5235223
1995-10-16 8.61 8.67 8.58 8.61 4324963
1995-10-17 8.56 8.61 8.47 8.56 7399507
1995-10-18 8.56 8.61 8.45 8.45 5414755
1995-10-19 8.33 8.45 8.22 8.33 14585738
1995-10-20 8.39 8.56 8.33 8.47 8621586
1995-10-23 8.45 8.64 8.42 8.58 7297816
1995-10-24 8.53 8.58 8.36 8.39 6790270
1995-10-25 8.33 8.36 8.14 8.17 12970399
1995-10-26 8.22 8.33 8.14 8.22 9443655
1995-10-27 8.22 8.28 8.14 8.20 7088139
1995-10-30 8.28 8.53 8.28 8.45 6463602
1995-10-31 8.45 8.56 8.25 8.28 7340112
1995-11-01 8.28 8.47 8.28 8.45 5578542
1995-11-02 8.47 8.97 8.47 8.97 14708579
1995-11-03 9.00 9.11 8.95 9.00 11340216
1995-11-06 8.97 9.08 8.86 9.06 4971550
1995-11-07 9.06 9.11 9.00 9.03 5108337
1995-11-08 9.08 9.28 9.06 9.20 11230875
1995-11-09 9.28 9.28 9.17 9.20 5693728
1995-11-10 9.20 9.25 9.14 9.25 3940254
1995-11-13 9.17 9.28 9.06 9.28 5199228
1995-11-14 9.33 9.67 9.31 9.64 19957302
1995-11-15 9.67 9.75 9.58 9.72 12701776
1995-11-16 9.75 9.78 9.64 9.67 10341315
1995-11-17 9.75 9.92 9.72 9.89 14704079
1995-11-20 9.89 9.89 9.78 9.81 6809616
1995-11-21 9.83 9.86 9.81 9.83 5091687
1995-11-22 9.83 9.86 9.67 9.70 9982701
1995-11-24 9.70 9.75 9.70 9.75 1452451
1995-11-27 9.78 9.97 9.75 9.95 9266823
1995-11-28 9.92 9.97 9.81 9.92 10054242
1995-11-29 9.97 9.97 9.81 9.86 6951352
1995-11-30 9.89 9.92 9.78 9.86 6967552
1995-12-01 9.89 9.89 9.72 9.75 5200128
1995-12-04 9.70 9.72 9.53 9.58 6154933
1995-12-05 9.58 9.83 9.56 9.78 5611837
1995-12-06 9.81 10.06 9.81 10.03 7896708
1995-12-07 9.97 9.97 9.83 9.95 3953754
1995-12-08 9.92 9.95 9.75 9.81 3383208
1995-12-11 9.81 9.83 9.70 9.81 4662432
1995-12-12 9.81 10.03 9.75 10.03 5830515
1995-12-13 9.95 10.03 9.83 10.00 3749922
1995-12-14 10.03 10.33 10.03 10.17 13132386
1995-12-15 10.00 10.08 9.86 10.08 16855313
1995-12-18 9.97 10.03 9.83 10.00 7008048
1995-12-19 10.00 10.31 9.95 10.28 7624935
1995-12-20 10.25 10.53 10.25 10.45 10614888
1995-12-21 10.47 10.56 10.39 10.50 9099886
1995-12-22 10.56 10.67 10.47 10.47 5505646
1995-12-26 10.45 10.67 10.45 10.61 5685628
1995-12-27 10.58 10.67 10.56 10.61 3693681
1995-12-28 10.47 10.56 10.39 10.50 6257970
1995-12-29 10.53 10.64 10.50 10.61 3717976
1996-01-02 10.56 10.56 10.36 10.53 6834816
1996-01-03 10.33 10.42 10.22 10.33 11494998
1996-01-04 10.33 10.42 10.17 10.31 9164232
1996-01-05 10.11 10.22 9.97 10.06 9048141
1996-01-08 9.89 9.95 9.78 9.78 4270972
1996-01-09 9.75 9.78 9.56 9.67 8619336
1996-01-10 9.47 9.78 9.47 9.78 9157032
1996-01-11 9.75 9.75 9.64 9.72 9984501
1996-01-12 9.72 9.75 9.56 9.67 8392558
1996-01-15 9.67 9.72 9.64 9.67 4529245
1996-01-16 9.78 9.81 9.56 9.75 7642035
1996-01-17 9.70 9.75 9.22 9.22 10346265
1996-01-18 9.31 9.50 9.28 9.45 7651035
1996-01-19 9.47 9.86 9.45 9.75 8243172
1996-01-22 9.75 9.92 9.72 9.83 5709928
1996-01-23 9.86 10.17 9.81 10.17 8208976
1996-01-24 10.17 10.31 10.11 10.20 6055942
1996-01-25 10.20 10.20 10.08 10.14 3346762
1996-01-26 10.00 10.11 10.00 10.03 3405258
1996-01-29 10.00 10.08 9.78 9.78 5990697
1996-01-30 9.86 10.00 9.81 9.95 5202378
1996-01-31 9.97 10.25 9.95 10.22 8036644
1996-02-01 10.22 10.31 10.11 10.25 4600336
1996-02-02 10.22 10.25 10.06 10.11 5633433
1996-02-05 10.03 10.20 9.95 10.20 3236076
1996-02-06 10.20 10.20 9.97 10.03 5702278
1996-02-07 10.20 10.25 10.11 10.17 4890109
1996-02-08 10.20 10.33 10.17 10.33 6690829
1996-02-09 10.22 10.53 10.22 10.45 9993951
1996-02-12 10.45 10.53 10.31 10.31 4348363
1996-02-13 10.20 10.53 10.20 10.47 6295320
1996-02-14 10.42 10.47 10.33 10.39 5519596
1996-02-15 10.39 10.67 10.36 10.67 9327564
1996-02-16 10.67 10.67 10.47 10.53 8063640
1996-02-20 10.53 10.53 10.08 10.17 7264971
1996-02-21 10.20 10.31 10.06 10.31 8151831
1996-02-22 10.39 10.53 10.28 10.50 7455753
1996-02-23 10.56 10.58 10.25 10.39 6508597
1996-02-26 10.11 10.22 9.95 9.97 6310615
1996-02-27 10.00 10.06 9.81 9.81 7909758
1996-02-28 9.92 10.03 9.56 9.64 8198176
1996-02-29 9.61 9.83 9.50 9.61 5979001
1996-03-01 9.78 9.89 9.61 9.83 5637033
1996-03-04 9.95 10.81 9.92 10.58 23201478
1996-03-05 10.50 10.89 10.42 10.81 13981451
1996-03-06 10.86 10.86 10.50 10.50 7737426
1996-03-07 10.45 10.75 10.39 10.70 6065842
1996-03-08 10.50 10.70 10.28 10.36 11777121
1996-03-11 10.36 10.67 10.28 10.67 6675529
1996-03-12 10.56 10.81 10.53 10.78 11974653
1996-03-13 10.81 10.81 10.67 10.78 4668282
1996-03-14 10.78 10.86 10.72 10.78 7032343
1996-03-15 10.83 11.06 10.78 11.00 13858614
1996-03-18 11.03 11.11 10.95 11.11 8009199
1996-03-19 11.11 11.20 10.81 10.97 15363711
1996-03-20 10.89 10.92 10.72 10.92 6568893
1996-03-21 10.92 10.95 10.75 10.75 3699526
1996-03-22 10.86 11.00 10.83 10.95 3929904
1996-03-25 11.00 11.00 10.81 10.89 3820117
1996-03-26 10.83 10.86 10.72 10.75 6291270
1996-03-27 10.81 10.95 10.70 10.78 4497300
1996-03-28 10.75 10.92 10.70 10.81 6104538
1996-03-29 10.92 10.92 10.61 10.61 4643982
1996-04-01 10.67 10.70 10.58 10.61 3196476
1996-04-02 10.58 10.64 10.47 10.50 4625986
1996-04-03 10.45 10.50 10.39 10.45 4727223
1996-04-04 10.39 10.42 10.28 10.39 5296419
1996-04-08 10.11 10.31 10.06 10.11 6001047
1996-04-09 10.28 10.28 10.11 10.20 5499796
1996-04-10 10.08 10.17 9.83 9.86 9543996
1996-04-11 9.86 10.20 9.45 9.78 30577140
1996-04-12 9.97 10.03 9.78 9.97 17937455
1996-04-15 10.06 10.28 10.06 10.20 7732026
1996-04-16 10.25 10.36 10.22 10.31 5431405
1996-04-17 10.33 10.39 10.17 10.25 7745071
1996-04-18 10.31 10.36 10.22 10.25 5339164
1996-04-19 10.28 10.39 10.25 10.33 6103188
1996-04-22 10.33 10.50 10.31 10.31 5533996
1996-04-23 10.25 10.31 10.17 10.25 6218374
1996-04-24 10.28 10.28 10.14 10.22 4095036
1996-04-25 10.22 10.50 10.20 10.42 5950651
1996-04-26 10.47 10.58 10.39 10.47 3343162
1996-04-29 10.42 10.56 10.39 10.53 3681981
1996-04-30 10.50 10.61 10.47 10.53 3382758
1996-05-01 10.47 10.56 10.42 10.53 4891459
1996-05-02 10.47 10.53 10.31 10.36 5331064
1996-05-03 10.36 10.47 10.31 10.36 4985500
1996-05-06 10.47 10.47 10.28 10.33 3639685
1996-05-07 10.33 10.42 10.28 10.36 4727223
1996-05-08 10.31 10.33 10.11 10.22 7647435
1996-05-09 10.28 10.58 10.22 10.58 6054142
1996-05-10 10.72 11.00 10.70 11.00 13251622
1996-05-13 11.06 11.58 11.03 11.58 19650884
1996-05-14 11.56 11.92 11.50 11.81 23332415
1996-05-15 11.78 11.81 11.39 11.42 9741523
1996-05-16 11.36 11.78 11.31 11.64 10874961
1996-05-17 11.70 11.78 11.50 11.53 6704329
1996-05-20 11.47 11.83 11.47 11.83 4571541
1996-05-21 11.78 11.81 11.67 11.72 4786168
1996-05-22 11.64 11.72 11.61 11.64 5072791
1996-05-23 11.53 11.70 11.47 11.53 5614537
1996-05-24 11.47 11.58 11.47 11.53 3808867
1996-05-28 11.58 11.61 11.31 11.45 3219426
1996-05-29 11.39 11.45 11.20 11.25 4586841
1996-05-30 11.11 11.58 11.03 11.50 6059092
1996-05-31 11.53 11.53 11.20 11.36 5694178
1996-06-03 11.31 11.56 11.22 11.56 3423708
1996-06-04 11.86 12.22 11.86 12.17 15157634
1996-06-05 12.22 12.53 11.95 12.42 10740424
1996-06-06 12.67 12.67 12.22 12.22 7300966
1996-06-07 11.89 12.17 11.81 12.11 6817716
1996-06-10 12.14 12.45 12.03 12.45 5231623
1996-06-11 12.47 12.70 12.36 12.61 9388759
1996-06-12 12.56 12.58 12.20 12.28 4382109
1996-06-13 12.28 12.42 12.08 12.14 5165482
1996-06-14 12.08 12.20 12.03 12.06 3330117
1996-06-17 12.06 12.14 12.00 12.03 2922007
1996-06-18 11.97 12.03 11.75 11.78 3290517
1996-06-19 11.78 11.97 11.78 11.81 5310819
1996-06-20 11.83 11.89 11.72 11.86 3550144
1996-06-21 11.92 12.28 11.86 12.17 7464753
1996-06-24 12.25 12.36 12.11 12.17 3523144
1996-06-25 12.17 12.31 12.14 12.25 5430505
1996-06-26 12.25 12.28 11.72 11.72 6332215
1996-06-27 11.67 12.20 11.58 12.20 8826313
1996-06-28 12.20 12.20 11.95 12.00 5349514
1996-07-01 12.03 12.08 11.89 12.06 4556691
1996-07-02 12.06 12.10 11.95 12.00 5321614
1996-07-03 11.97 12.33 11.95 12.31 5974501
1996-07-05 11.95 12.08 11.92 12.03 3195126
1996-07-08 11.95 11.95 11.33 11.50 14264024
1996-07-09 11.56 11.83 11.45 11.67 9174582
1996-07-10 11.70 11.70 11.42 11.56 6191379
1996-07-11 11.70 11.70 11.06 11.17 8744872
1996-07-12 11.17 11.33 11.03 11.31 7968249
1996-07-15 11.36 11.39 10.75 10.89 7161480
1996-07-16 10.86 11.11 10.67 11.06 13342513
1996-07-17 11.33 11.64 11.14 11.53 6977898
1996-07-18 11.61 11.89 11.39 11.86 6797016
1996-07-19 11.92 11.92 11.68 11.70 7317616
1996-07-22 11.45 11.67 11.28 11.64 3978049
1996-07-23 11.50 11.61 11.17 11.20 5087637
1996-07-24 10.72 11.20 10.72 11.11 8436204
1996-07-25 11.20 11.25 11.03 11.03 3730126
1996-07-26 11.11 11.25 11.06 11.22 3237876
1996-07-29 11.22 11.70 11.20 11.47 4622836
1996-07-30 11.47 11.53 11.33 11.45 2552143
1996-07-31 11.39 11.47 11.20 11.20 4645332
1996-08-01 11.22 11.56 11.17 11.53 4995846
1996-08-02 11.78 12.11 11.75 11.95 6518497
1996-08-05 11.89 11.95 11.64 11.67 2472952
1996-08-06 11.58 11.78 11.56 11.64 3719326
1996-08-07 11.70 11.83 11.67 11.78 5160982
1996-08-08 11.75 11.95 11.61 11.92 4320468
1996-08-09 11.97 12.20 11.86 12.14 5474151
1996-08-12 12.11 12.36 12.08 12.31 5457951
1996-08-13 12.31 12.42 12.00 12.20 8236872
1996-08-14 12.00 12.20 11.83 11.97 9848614
1996-08-15 11.89 11.92 11.72 11.72 4743423
1996-08-16 11.75 11.97 11.70 11.72 6374511
1996-08-19 11.78 11.86 11.70 11.86 3303567
1996-08-20 11.86 11.86 11.75 11.75 2322666
1996-08-21 11.78 11.92 11.70 11.92 3136635
1996-08-22 11.95 12.08 11.95 12.03 5374260
1996-08-23 12.03 12.03 11.89 11.95 2019397
1996-08-26 11.97 12.11 11.92 11.97 3419658
1996-08-27 12.03 12.06 11.95 12.03 3008398
1996-08-28 12.06 12.25 12.03 12.22 5455701
1996-08-29 12.22 12.25 11.97 12.03 6023097
1996-08-30 12.00 12.00 11.72 11.81 3803017
1996-09-03 11.56 11.81 11.53 11.75 3716626
1996-09-04 11.75 11.95 11.75 11.89 4416304
1996-09-05 11.89 11.97 11.75 11.81 4140936
1996-09-06 11.78 12.17 11.78 12.06 3410208
1996-09-09 12.11 12.25 12.08 12.22 3503349
1996-09-10 12.25 12.28 12.11 12.17 3190180
1996-09-11 12.11 12.25 12.06 12.25 3411108
1996-09-12 12.25 12.47 12.17 12.42 5614537
1996-09-13 12.47 12.70 12.47 12.56 8433504
1996-09-16 12.72 13.17 12.70 12.95 11139534
1996-09-17 13.00 13.06 12.70 12.70 6004197
1996-09-18 12.70 12.75 12.47 12.50 3311217
1996-09-19 12.50 12.81 12.39 12.67 4151731
1996-09-20 12.67 12.78 12.64 12.75 4201677
1996-09-23 12.70 12.72 12.53 12.67 2523798
1996-09-24 12.67 12.72 12.50 12.58 3282421
1996-09-25 12.61 12.61 12.31 12.47 5792719
1996-09-26 12.42 12.72 12.36 12.58 6973852
1996-09-27 12.53 12.56 12.45 12.53 7624485
1996-09-30 12.53 12.67 12.50 12.64 6149083
1996-10-01 12.75 12.97 12.67 12.95 10059642
1996-10-02 13.00 13.11 12.83 12.97 6670579
1996-10-03 12.95 12.97 12.89 12.97 4388859
1996-10-04 13.00 13.22 13.00 13.11 5974051
1996-10-07 13.08 13.17 12.95 13.00 3035844
1996-10-08 12.95 13.00 12.86 12.86 4260622
1996-10-09 12.92 12.97 12.58 12.64 5480901
1996-10-10 12.58 12.86 12.53 12.81 6682279
1996-10-11 12.89 12.92 12.75 12.86 2974203
1996-10-14 12.86 13.00 12.86 12.89 1690029
1996-10-15 12.89 12.97 12.53 12.61 3918204
1996-10-16 12.64 12.64 12.50 12.64 3228426
1996-10-17 12.75 12.86 12.53 12.70 3406158
1996-10-18 12.72 12.81 12.67 12.81 3280621
1996-10-21 12.81 12.86 12.72 12.83 3140685
1996-10-22 12.86 12.92 12.72 12.75 3567240
1996-10-23 12.64 12.67 12.45 12.50 3974449
1996-10-24 12.50 12.64 12.42 12.53 3792217
1996-10-25 12.47 12.53 12.25 12.28 4149031
1996-10-28 12.25 12.33 11.95 12.00 7225375
1996-10-29 11.97 12.22 11.86 12.22 7122784
1996-10-30 12.22 12.22 11.72 11.72 9773919
1996-10-31 11.78 12.20 11.75 12.20 7984449
1996-11-01 12.17 12.20 11.92 11.95 4380759
1996-11-04 11.89 12.00 11.86 11.89 3871863
1996-11-05 11.95 12.08 11.92 12.08 5772469
1996-11-06 12.08 12.28 12.03 12.22 4857714
1996-11-07 12.20 12.28 11.75 12.11 10857411
1996-11-08 12.11 12.72 12.11 12.64 9345564
1996-11-11 12.64 12.64 12.42 12.61 4057240
1996-11-12 12.56 12.56 11.78 11.86 22911705
1996-11-13 11.92 12.00 11.67 12.00 13028895
1996-11-14 11.89 12.00 11.83 11.83 8070840
1996-11-15 12.00 12.00 11.78 11.81 9159282
1996-11-18 11.83 11.89 11.58 11.75 7440903
1996-11-19 11.75 11.75 11.58 11.61 6792520
1996-11-20 11.64 11.70 11.36 11.39 12395808
1996-11-21 11.39 11.72 11.39 11.61 14015646
1996-11-22 11.61 11.64 11.28 11.33 13962101
1996-11-25 11.31 11.72 11.31 11.53 12674781
1996-11-26 11.78 11.83 11.64 11.78 7875558
1996-11-27 11.72 11.86 11.47 11.50 4264222
1996-11-29 11.50 11.61 11.47 11.58 1721524
1996-12-02 11.72 11.75 11.56 11.75 7880508
1996-12-03 11.83 11.92 11.67 11.70 6163483
1996-12-04 11.56 11.67 11.50 11.64 5221728
1996-12-05 11.58 11.67 11.33 11.47 7822467
1996-12-06 11.28 11.67 11.14 11.58 8634186
1996-12-09 11.61 11.78 11.56 11.78 5276169
1996-12-10 11.83 11.92 11.64 11.64 6293520
1996-12-11 11.56 11.67 11.42 11.45 6233224
1996-12-12 11.45 11.45 11.03 11.06 12676581
1996-12-13 11.03 11.22 11.03 11.08 9976851
1996-12-16 11.11 11.14 10.72 10.78 12046194
1996-12-17 10.81 11.11 10.81 11.11 15607589
1996-12-18 11.14 11.31 11.03 11.14 8947804
1996-12-19 11.25 11.33 11.17 11.28 6378561
1996-12-20 11.61 11.61 11.33 11.56 11121984
1996-12-23 11.50 11.50 11.28 11.33 3457903
1996-12-24 11.39 11.42 11.25 11.36 1766520
1996-12-26 11.42 11.50 11.22 11.31 4099536
1996-12-27 11.33 11.47 11.22 11.45 2838762
1996-12-30 11.53 11.56 11.36 11.39 3654081
1996-12-31 11.33 11.36 11.14 11.14 4993600
1997-01-02 11.17 11.20 10.86 10.92 6868561
1997-01-03 11.00 11.17 10.97 11.06 7189380
1997-01-06 11.08 11.22 11.08 11.17 10132533
1997-01-07 11.11 11.42 11.03 11.42 12677931
1997-01-08 11.56 11.56 11.31 11.39 15583289
1997-01-09 11.39 11.47 11.28 11.31 5882710
1997-01-10 11.20 11.36 11.11 11.36 7783321
1997-01-13 11.39 11.39 11.22 11.33 5055691
1997-01-14 11.33 11.42 11.31 11.39 4693927
1997-01-15 11.33 11.36 11.17 11.17 7530894
1997-01-16 11.22 11.31 11.08 11.11 9580891
1997-01-17 11.28 11.39 11.17 11.31 10370560
1997-01-20 11.39 11.81 11.36 11.81 9608787
1997-01-21 11.70 11.86 11.50 11.58 8389858
1997-01-22 11.64 11.64 11.39 11.39 8552745
1997-01-23 11.50 11.50 11.14 11.14 8887959
1997-01-24 11.11 11.11 10.75 10.86 22482450
1997-01-27 10.83 10.92 10.61 10.67 13090990
1997-01-28 10.89 10.89 10.64 10.72 12574890
1997-01-29 10.72 10.83 10.70 10.78 6729075
1997-01-30 10.81 11.06 10.75 11.03 9545341
1997-01-31 11.11 11.25 10.97 11.00 16120085
1997-02-03 11.06 11.22 11.00 11.17 14643783
1997-02-04 11.14 11.20 11.08 11.11 10886661
1997-02-05 11.14 11.47 11.11 11.17 18168282
1997-02-06 11.39 11.47 11.31 11.33 8928454
1997-02-07 11.67 11.72 11.47 11.72 14264474
1997-02-10 11.72 11.86 11.67 11.75 8916754
1997-02-11 11.61 11.67 11.36 11.47 12305817
1997-02-12 11.45 11.45 11.17 11.45 8903709
1997-02-13 11.42 11.56 11.31 11.56 10913206
1997-02-14 11.56 11.61 11.36 11.39 5403960
1997-02-18 11.53 11.56 11.39 11.42 7375212
1997-02-19 11.39 11.45 11.22 11.33 12836313
1997-02-20 11.28 11.31 11.11 11.22 7716726
1997-02-21 11.22 11.45 11.17 11.33 9212827
1997-02-24 11.45 11.61 11.36 11.61 9523296
1997-02-25 12.00 12.36 11.89 12.25 39569940
1997-02-26 12.31 12.56 12.11 12.45 22856364
1997-02-27 12.64 12.64 12.28 12.31 11096788
1997-02-28 12.28 12.42 12.11 12.14 6609388
1997-03-03 12.03 12.45 12.03 12.39 6213429
1997-03-04 12.39 12.45 12.25 12.28 7097589
1997-03-05 12.36 12.47 12.22 12.42 6464502
1997-03-06 12.64 12.64 12.47 12.56 7612335
1997-03-07 12.56 12.61 12.50 12.58 6261570
1997-03-10 12.61 12.61 12.53 12.58 3059244
1997-03-11 12.50 12.56 12.36 12.50 5055241
1997-03-12 12.42 12.56 12.39 12.53 3685131
1997-03-13 12.53 12.75 12.47 12.67 8322367
1997-03-14 12.89 12.92 12.70 12.92 8947804
1997-03-17 12.92 12.92 12.67 12.83 6258870
1997-03-18 12.92 13.03 12.83 12.97 8887959
1997-03-19 12.95 13.03 12.75 12.86 6233224
1997-03-20 12.89 12.89 12.70 12.81 6431656
1997-03-21 12.92 12.92 12.75 12.78 5600587
1997-03-24 12.81 12.89 12.70 12.86 3794467
1997-03-25 12.86 12.86 12.47 12.50 7935403
1997-03-26 12.45 12.61 12.25 12.39 9128686
1997-03-27 12.36 12.45 12.08 12.08 9031045
1997-03-31 12.14 12.28 11.83 11.89 7411207
1997-04-01 11.72 11.95 11.72 11.83 7233025
1997-04-02 11.86 12.06 11.72 11.81 8976150
1997-04-03 11.83 11.89 11.64 11.75 7277121
1997-04-04 11.72 12.14 11.70 12.14 5237473
1997-04-07 12.28 12.39 12.20 12.39 4480200
1997-04-08 12.39 12.47 12.25 12.42 4262872
1997-04-09 12.64 12.72 12.53 12.64 7797267
1997-04-10 12.64 12.70 12.50 12.64 3741372
1997-04-11 12.50 12.56 12.14 12.14 4567941
1997-04-14 12.17 12.45 12.14 12.45 4890109
1997-04-15 12.53 12.67 12.53 12.61 5884960
1997-04-16 12.50 12.70 12.47 12.67 4031145
1997-04-17 12.67 12.78 12.58 12.64 5450751
1997-04-18 12.64 12.75 12.58 12.70 3193780
1997-04-21 12.67 12.78 12.56 12.61 3424158
1997-04-22 12.58 12.81 12.45 12.70 5807565
1997-04-23 12.67 12.86 12.67 12.81 5621737
1997-04-24 12.86 12.89 12.64 12.72 9822514
1997-04-25 12.67 12.70 12.47 12.53 3173530
1997-04-28 12.47 12.70 12.47 12.61 2774871
1997-04-29 12.78 12.89 12.70 12.72 5319814
1997-04-30 12.72 12.97 12.70 12.89 6539643
1997-05-01 12.89 12.89 12.67 12.75 6060892
1997-05-02 12.70 12.95 12.67 12.78 11984998
1997-05-05 12.81 13.17 12.75 13.14 7813017
1997-05-06 13.14 13.33 13.11 13.20 7952503
1997-05-07 13.20 13.47 13.08 13.11 10233774
1997-05-08 12.89 13.00 12.78 12.78 10231074
1997-05-09 12.89 12.95 12.75 12.92 4141836
1997-05-12 12.95 13.03 12.86 13.03 3451153
1997-05-13 13.03 13.22 12.86 13.17 4275018
1997-05-14 13.17 13.28 12.95 12.97 4599886
1997-05-15 12.89 13.08 12.83 13.06 3457903
1997-05-16 13.08 13.33 13.08 13.25 9152982
1997-05-19 13.28 13.32 13.11 13.28 4045995
1997-05-20 13.45 13.61 13.39 13.50 19207679
1997-05-21 13.61 13.72 13.47 13.53 11643484
1997-05-22 13.53 13.72 13.53 13.61 9600237
1997-05-23 13.67 13.70 13.42 13.56 7685680
1997-05-27 13.56 13.56 13.36 13.50 8202676
1997-05-28 13.50 13.72 13.42 13.72 11478798
1997-05-29 13.70 14.14 13.70 14.03 10993297
1997-05-30 13.92 14.06 13.83 14.03 7105239
1997-06-02 14.00 14.00 13.86 13.97 4398309
1997-06-03 13.89 14.00 13.86 13.95 6544143
1997-06-04 13.89 14.06 13.81 14.06 4084240
1997-06-05 14.06 14.36 14.06 14.33 10195528
1997-06-06 14.42 14.78 14.39 14.53 11238075
1997-06-09 14.42 14.56 14.42 14.53 5249623
1997-06-10 14.50 14.70 14.36 14.70 5583042
1997-06-11 14.70 14.86 14.61 14.81 5661333
1997-06-12 14.97 15.06 14.92 15.06 7304116
1997-06-13 15.08 15.22 14.97 15.03 5810715
1997-06-16 14.97 15.06 14.78 14.78 4407309
1997-06-17 14.83 15.22 14.78 15.22 6486997
1997-06-18 15.06 15.08 14.92 14.97 8115835
1997-06-19 15.11 15.39 15.08 15.39 6063142
1997-06-20 15.39 15.39 15.20 15.36 5300919
1997-06-23 15.36 15.36 15.17 15.17 6542343
1997-06-24 15.20 15.56 15.17 15.52 8167581
1997-06-25 15.50 15.52 15.25 15.32 5258173
1997-06-26 15.29 15.42 14.97 15.06 6163483
1997-06-27 15.20 15.28 15.13 15.20 4056790
1997-06-30 15.22 15.45 15.14 15.33 8267472
1997-07-01 15.33 15.36 15.25 15.31 4715977
1997-07-02 15.32 15.33 15.08 15.08 5675728
1997-07-03 15.17 15.39 15.17 15.36 4299768
1997-07-07 15.42 15.58 15.29 15.42 4141293
1997-07-08 15.50 15.67 15.13 15.25 5405730
1997-07-09 15.13 15.31 14.71 14.83 7241037
1997-07-10 14.92 14.96 14.60 14.83 7968201
1997-07-11 14.83 15.08 14.81 14.96 5337333
1997-07-14 15.17 15.29 15.08 15.25 5107845
1997-07-15 15.33 15.38 15.21 15.38 5607018
1997-07-16 15.50 15.83 15.31 15.73 6803658
1997-07-17 15.67 15.79 15.54 15.69 5577321
1997-07-18 15.60 15.60 15.25 15.54 6500973
1997-07-21 15.46 15.50 15.33 15.38 3144141
1997-07-22 15.38 15.75 15.29 15.73 5905803
1997-07-23 16.00 16.00 15.46 15.54 4559172
1997-07-24 15.67 15.88 15.44 15.83 6554070
1997-07-25 15.81 15.92 15.67 15.81 4936551
1997-07-28 15.83 15.98 15.83 15.96 3559620
1997-07-29 15.92 16.31 15.85 16.13 5754912
1997-07-30 16.15 16.33 16.02 16.33 3977199
1997-07-31 16.52 16.65 16.42 16.61 7159440
1997-08-01 16.63 16.67 16.17 16.40 7388331
1997-08-04 16.31 16.67 16.27 16.54 4482075
1997-08-05 16.46 16.75 16.44 16.71 4446378
1997-08-06 16.71 16.77 16.54 16.67 3284235
1997-08-07 16.73 16.79 16.67 16.71 3984399
1997-08-08 16.42 16.65 15.75 16.17 6626067
1997-08-11 16.19 16.42 16.19 16.42 5816709
1997-08-12 16.42 16.61 16.33 16.35 4244487
1997-08-13 16.50 16.52 16.21 16.33 5752512
1997-08-14 16.38 16.38 16.10 16.19 5081745
1997-08-15 15.88 16.06 15.85 15.88 3852405
1997-08-18 15.92 16.23 15.69 16.00 6767061
1997-08-19 16.33 16.48 16.17 16.48 6684564
1997-08-20 16.42 16.88 16.35 16.88 10068396
1997-08-21 16.86 16.86 16.50 16.56 4699863
1997-08-22 16.21 16.40 16.06 16.33 3881805
1997-08-25 16.33 16.58 16.29 16.42 2658465
1997-08-26 16.31 16.40 16.00 16.13 3150441
1997-08-27 16.17 16.17 15.83 16.08 4233987
1997-08-28 16.00 16.13 15.75 15.90 4661166
1997-08-29 15.83 15.90 15.69 15.73 4555272
1997-09-02 15.81 16.25 15.79 16.21 4017999
1997-09-03 16.73 16.98 16.54 16.83 14180889
1997-09-04 16.79 16.88 16.61 16.83 8358780
1997-09-05 16.83 16.88 16.67 16.75 4684566
1997-09-08 16.83 16.88 16.71 16.75 4802760
1997-09-09 16.75 16.81 16.65 16.71 6634767
1997-09-10 16.71 16.77 16.58 16.58 5655915
1997-09-11 16.65 17.08 16.50 16.94 6331482
1997-09-12 16.96 17.31 16.73 16.92 5995800
1997-09-15 16.94 17.38 16.94 17.31 6677364
1997-09-16 17.63 17.83 17.40 17.81 9136041
1997-09-17 17.77 17.98 17.75 17.90 3923502
1997-09-18 17.98 18.13 17.88 17.88 4937451
1997-09-19 17.88 17.94 17.71 17.92 4301484
1997-09-22 17.92 17.94 17.63 17.87 6478176
1997-09-23 17.83 17.86 17.48 17.58 4105893
1997-09-24 17.56 17.96 17.46 17.67 5339733
1997-09-25 17.67 17.75 17.48 17.48 3854205
1997-09-26 17.54 17.81 17.52 17.61 6494973
1997-09-29 17.33 17.65 17.33 17.52 4797660
1997-09-30 17.52 17.65 17.36 17.38 6344082
1997-10-01 17.52 17.75 17.52 17.71 5745612
1997-10-02 17.71 17.73 17.52 17.65 3476526
1997-10-03 17.71 17.81 17.33 17.54 5730612
1997-10-06 17.67 17.71 17.54 17.65 3486726
1997-10-07 17.58 17.71 17.50 17.52 4740963
1997-10-08 17.50 17.61 17.38 17.58 4295184
1997-10-09 17.33 18.06 17.33 18.02 6018597
1997-10-10 17.94 18.31 17.83 18.17 5667615
1997-10-13 18.31 18.31 18.08 18.23 5518824
1997-10-14 18.31 18.58 18.23 18.48 7632816
1997-10-15 18.46 18.58 18.36 18.44 2906853
1997-10-16 18.67 18.83 18.52 18.67 5712612
1997-10-17 18.65 18.79 17.92 18.36 6902955
1997-10-20 18.36 18.38 18.04 18.17 3048147
1997-10-21 18.29 18.67 18.23 18.58 5613318
1997-10-22 18.67 18.88 18.54 18.69 6000300
1997-10-23 18.29 18.56 18.21 18.33 5985000
1997-10-24 18.50 18.54 18.23 18.31 5214939
1997-10-27 18.00 18.21 17.00 17.00 7980801
1997-10-28 17.17 17.92 16.73 17.77 12688164
1997-10-29 17.96 18.13 17.79 18.13 8438277
1997-10-30 17.83 18.42 17.71 18.08 7414128
1997-10-31 18.33 18.67 18.13 18.58 6740961
1997-11-03 19.17 19.17 18.77 19.17 7838307
1997-11-04 19.25 19.27 18.92 19.13 7467525
1997-11-05 19.00 19.17 18.94 19.13 4105293
1997-11-06 19.15 19.36 18.98 19.08 4925454
1997-11-07 18.71 18.96 18.67 18.96 4599969
1997-11-10 18.83 18.94 18.56 18.56 4837857
1997-11-11 18.56 18.63 18.42 18.48 3830208
1997-11-12 18.33 18.54 18.08 18.15 6324882
1997-11-13 18.21 18.33 17.88 18.17 4851957
1997-11-14 18.17 18.94 18.15 18.75 5084745
1997-11-17 18.98 19.33 18.92 19.29 5415027
1997-11-18 19.00 19.13 18.75 18.77 4790760
1997-11-19 18.71 19.00 18.67 18.88 5751012
1997-11-20 18.92 19.02 18.75 18.90 7750410
1997-11-21 19.04 19.13 18.77 19.08 4524072
1997-11-24 19.00 19.06 18.67 18.79 3514023
1997-11-25 18.86 18.96 18.67 18.83 3283635
1997-11-26 19.13 19.17 18.61 18.61 3275835
1997-11-28 18.69 19.00 18.65 18.69 1691313
1997-12-01 18.94 19.58 18.90 19.50 6206088
1997-12-02 19.67 19.77 19.52 19.58 5034048
1997-12-03 19.75 19.96 19.52 19.96 5249736
1997-12-04 20.04 20.17 19.63 19.67 5680215
1997-12-05 19.50 20.08 19.46 19.94 3949602
1997-12-08 20.08 20.08 19.77 19.98 4665066
1997-12-09 19.79 19.98 19.71 19.77 2741562
1997-12-10 19.77 19.86 19.50 19.63 3323832
1997-12-11 19.65 19.90 19.54 19.73 7337331
1997-12-12 19.98 19.98 19.63 19.92 5023248
1997-12-15 19.92 19.96 19.54 19.56 4491075
1997-12-16 19.71 19.92 19.61 19.61 5700915
1997-12-17 19.61 19.79 19.33 19.36 4071396
1997-12-18 19.58 19.58 19.08 19.23 4005999
1997-12-19 18.58 18.92 18.44 18.83 8848356
1997-12-22 18.92 19.00 18.63 18.63 2696265
1997-12-23 18.67 18.77 18.50 18.50 3522723
1997-12-24 18.54 18.54 18.02 18.15 3026247
1997-12-26 18.15 18.27 18.02 18.08 1081746
1997-12-29 18.17 18.25 17.65 18.13 6349182
1997-12-30 18.46 18.98 18.29 18.98 5320533
1997-12-31 18.96 19.65 18.90 19.63 5643618
1998-01-02 19.67 19.71 19.04 19.50 3489126
1998-01-05 19.56 19.63 19.19 19.23 4658166
1998-01-06 19.04 19.36 19.04 19.36 3665517
1998-01-07 19.33 19.71 19.23 19.56 5411127
1998-01-08 19.90 19.90 19.46 19.48 4797660
1998-01-09 19.38 19.38 18.67 18.79 4167990
1998-01-12 18.44 19.38 18.44 19.38 5052045
1998-01-13 19.54 19.73 19.38 19.71 4986351
1998-01-14 19.67 19.92 19.63 19.90 4104393
1998-01-15 19.81 19.96 19.48 19.77 3544623
1998-01-16 19.88 19.96 19.71 19.77 3624117
1998-01-20 19.88 20.33 19.69 20.25 4904454
1998-01-21 20.23 20.27 19.94 20.23 3760311
1998-01-22 19.96 20.04 19.79 19.83 3584820
1998-01-23 19.75 20.08 19.71 19.96 5545521
1998-01-26 20.04 20.04 19.52 19.61 3712314
1998-01-27 19.56 20.23 19.54 20.11 5145942
1998-01-28 20.25 20.40 20.13 20.19 5980500
1998-01-29 20.21 20.54 20.13 20.19 4806660
1998-01-30 20.23 20.44 20.04 20.17 2680965
1998-02-02 20.50 20.79 20.42 20.61 4069596
1998-02-03 20.54 21.02 20.48 20.92 4578669
1998-02-04 20.88 21.02 20.75 21.00 3787011
1998-02-05 21.00 21.13 20.79 21.02 5752512
1998-02-06 21.06 21.29 21.00 21.21 4665066
1998-02-09 21.00 21.15 20.94 21.02 4116393
1998-02-10 21.11 21.33 21.02 21.33 2555571
1998-02-11 21.29 21.33 21.11 21.31 5136942
1998-02-12 21.29 21.75 21.02 21.71 4116693
1998-02-13 21.58 21.90 21.56 21.83 3317232
1998-02-17 22.13 22.38 22.11 22.25 6400479
1998-02-18 22.25 22.33 22.19 22.29 4955751
1998-02-19 22.33 22.38 22.19 22.38 4453875
1998-02-20 22.36 22.38 22.13 22.33 4476375
1998-02-23 22.42 22.94 22.42 22.86 8059095
1998-02-24 22.33 22.44 21.71 21.71 11676315
1998-02-25 21.92 22.38 21.67 22.19 9940902
1998-02-26 21.83 22.17 21.71 21.77 7208340
1998-02-27 21.71 21.75 21.08 21.29 7974501
1998-03-02 21.21 21.69 21.21 21.54 6788361
1998-03-03 21.19 21.56 21.19 21.46 5668215
1998-03-04 21.33 21.50 21.25 21.48 3950502
1998-03-05 21.33 21.71 21.15 21.44 5024748
1998-03-06 21.48 22.00 21.48 22.00 6799758
1998-03-09 21.98 22.23 21.77 22.13 4436778
1998-03-10 22.46 22.75 22.33 22.65 7467825
1998-03-11 22.81 23.29 22.75 23.17 7225437
1998-03-12 23.17 23.29 22.86 23.17 11112042
1998-03-13 23.15 23.29 22.98 23.08 6035697
1998-03-16 23.13 23.21 22.88 23.17 3664617
1998-03-17 23.31 23.48 23.08 23.17 4616769
1998-03-18 23.08 23.17 22.58 22.79 4917354
1998-03-19 22.88 22.88 22.58 22.69 3173541
1998-03-20 22.75 23.15 22.67 22.92 4380081
1998-03-23 22.71 22.73 22.23 22.23 4802460
1998-03-24 22.67 22.67 22.04 22.13 5374530
1998-03-25 22.17 22.25 21.48 21.79 9199038
1998-03-26 21.83 22.52 21.73 22.38 9316332
1998-03-27 22.58 22.58 21.81 22.08 5839806
1998-03-30 22.08 22.25 21.88 22.04 3912402
1998-03-31 22.67 22.83 22.15 22.54 12357282
1998-04-01 22.48 23.21 22.46 23.17 9633117
1998-04-02 23.17 23.33 22.92 23.00 7781910
1998-04-03 23.04 23.50 23.02 23.23 11279736
1998-04-06 23.83 23.83 23.15 23.38 10422378
1998-04-07 23.15 23.31 22.90 22.96 5142942
1998-04-08 23.00 23.13 22.65 22.73 6863955
1998-04-09 23.00 23.63 22.96 23.61 4849857
1998-04-13 23.67 23.73 23.40 23.61 4624569
1998-04-14 23.67 24.23 23.56 24.08 6483876
1998-04-15 24.00 24.17 23.83 24.08 2527074
1998-04-16 24.00 24.00 23.65 23.65 2921253
1998-04-17 23.67 23.67 23.36 23.46 4487775
1998-04-20 23.38 23.54 23.17 23.54 4367781
1998-04-21 23.50 23.81 23.38 23.71 4590969
1998-04-22 23.73 23.83 23.48 23.65 2660565
1998-04-23 23.42 23.67 23.33 23.42 2434977
1998-04-24 23.50 23.54 22.71 22.88 4484775
1998-04-27 22.50 22.54 21.86 22.25 7124343
1998-04-28 22.67 22.71 22.17 22.25 7084146
1998-04-29 22.33 22.46 22.04 22.44 4248987
1998-04-30 22.83 23.31 22.71 23.23 7477425
1998-05-01 23.54 23.54 23.04 23.13 4094793
1998-05-04 23.08 23.52 23.02 23.48 3320532
1998-05-05 23.50 23.65 23.25 23.56 3378129
1998-05-06 23.54 23.67 22.88 23.13 4765860
1998-05-07 23.11 23.15 22.56 22.63 5391630
1998-05-08 22.67 23.00 22.67 22.96 4082496
1998-05-11 23.31 23.54 23.17 23.23 4888554
1998-05-12 23.19 23.40 23.04 23.33 4336581
1998-05-13 23.54 23.73 23.42 23.69 4690863
1998-05-14 23.61 24.13 23.42 23.98 4153290
1998-05-15 24.06 24.31 23.63 23.65 5612418
1998-05-18 23.79 23.92 23.25 23.38 4011999
1998-05-19 23.98 24.54 23.96 24.33 8294583
1998-05-20 24.33 24.63 24.06 24.29 5157342
1998-05-21 24.33 25.40 24.13 24.86 7099443
1998-05-22 24.86 24.96 24.67 24.79 3873105
1998-05-26 25.21 25.46 24.77 24.83 5446527
1998-05-27 24.25 24.94 24.21 24.75 10254387
1998-05-28 25.15 26.00 24.79 25.67 17305536
1998-05-29 25.79 26.31 25.79 26.19 9912102
1998-06-01 26.50 26.52 26.13 26.36 8277486
1998-06-02 26.36 26.36 25.86 25.90 10028199
1998-06-03 25.94 25.96 25.61 25.67 7338531
1998-06-04 25.58 25.86 25.36 25.77 5559321
1998-06-05 25.88 26.33 25.71 26.31 5178939
1998-06-08 26.40 26.92 26.33 26.83 8261886
1998-06-09 26.81 27.06 26.61 26.92 5143842
1998-06-10 26.90 27.48 26.86 27.46 6677364
1998-06-11 27.71 27.75 27.00 27.31 7171140
1998-06-12 27.25 27.69 26.79 27.04 4386681
1998-06-15 26.67 26.77 26.23 26.25 4756860
1998-06-16 26.56 26.71 26.32 26.56 5690115
1998-06-17 26.67 27.65 26.67 27.44 7865907
1998-06-18 27.52 28.15 27.50 28.04 6768561
1998-06-19 27.94 28.08 27.00 27.38 7381431
1998-06-22 27.54 28.40 27.54 28.04 6365382
1998-06-23 28.63 28.86 28.06 28.29 10075596
1998-06-24 28.33 28.46 28.08 28.31 6947652
1998-06-25 28.58 28.67 28.21 28.29 5864106
1998-06-26 28.25 28.63 28.11 28.31 3717414
1998-06-29 28.36 28.48 27.98 28.21 5566221
1998-06-30 28.21 28.31 27.67 27.69 6534273
1998-07-01 27.75 28.48 27.75 28.33 6725364
1998-07-02 28.46 28.69 28.27 28.63 5508324
1998-07-06 29.92 30.79 29.25 30.79 11816559
1998-07-07 31.42 31.50 30.79 30.79 10783260
1998-07-08 31.33 31.92 31.13 31.92 8104845
1998-07-09 32.00 32.00 30.79 31.33 12195439
1998-07-10 31.38 32.33 30.67 32.33 8446077
1998-07-13 32.08 32.25 31.50 31.83 6149242
1998-07-14 32.17 32.58 32.13 32.46 5908804
1998-07-15 32.67 32.67 31.33 31.46 9025198
1998-07-16 31.46 31.63 31.00 31.54 6655767
1998-07-17 31.71 31.75 31.33 31.33 4588870
1998-07-20 31.58 31.75 31.33 31.42 3909105
1998-07-21 31.58 31.67 30.50 30.67 4767811
1998-07-22 30.71 30.96 30.08 30.79 4847757
1998-07-23 30.38 30.42 29.67 30.13 6186891
1998-07-24 29.00 30.38 28.00 30.17 11773510
1998-07-27 29.42 30.17 28.58 29.25 7436778
1998-07-28 29.17 29.67 28.58 28.92 6936402
1998-07-29 29.00 29.46 28.08 28.21 6174591
1998-07-30 28.42 28.96 28.08 28.17 6589920
1998-07-31 29.00 29.00 27.83 27.92 6415179
1998-08-03 27.71 28.25 27.25 27.29 6920503
1998-08-04 28.33 28.33 26.33 26.67 10552572
1998-08-05 27.00 27.17 25.83 27.08 8751012
1998-08-06 26.88 28.13 26.79 28.00 6565321
1998-08-07 28.54 29.42 28.38 29.33 7882705
1998-08-10 29.33 29.50 28.54 28.71 6125094
1998-08-11 27.75 28.00 27.17 27.88 7715163
1998-08-12 28.33 29.25 28.17 29.00 5413828
1998-08-13 29.25 29.54 29.00 29.04 5341083
1998-08-14 29.33 29.58 27.71 28.00 5010198
1998-08-17 27.75 29.33 27.67 28.54 6269086
1998-08-18 29.50 29.88 29.17 29.88 7772160
1998-08-19 30.33 30.33 29.00 29.21 6355632
1998-08-20 28.88 29.58 28.79 28.83 5608969
1998-08-21 28.42 28.71 28.17 28.58 6725064
1998-08-24 29.33 29.46 28.92 29.33 3895455
1998-08-25 30.00 30.42 29.88 30.25 6337632
1998-08-26 29.96 30.63 29.75 30.42 6695814
1998-08-27 30.00 30.50 28.67 29.96 8652766
1998-08-28 29.92 30.17 28.08 28.29 6569371
1998-08-31 28.46 28.50 23.88 25.42 14920353
1998-09-01 25.67 28.42 23.50 27.50 16742463
1998-09-02 28.29 28.33 26.13 26.42 9311083
1998-09-03 25.42 26.42 24.92 25.79 12530673
1998-09-04 26.00 26.25 24.71 25.54 7639717
1998-09-08 27.96 27.96 26.67 27.79 8627118
1998-09-09 27.83 28.08 27.04 27.33 4849857
1998-09-10 26.58 26.92 25.79 26.29 5791809
1998-09-11 25.83 27.08 25.71 26.83 5548372
1998-09-14 27.33 27.50 26.83 26.92 6197839
1998-09-15 27.42 28.00 27.21 27.58 4917054
1998-09-16 27.67 28.50 27.54 28.25 4496175
1998-09-17 26.71 27.67 26.67 27.58 5578521
1998-09-18 27.33 27.58 26.71 26.92 6052797
1998-09-21 26.08 27.63 26.00 27.08 6269386
1998-09-22 27.46 28.17 26.79 28.04 5166792
1998-09-23 28.38 29.75 27.92 29.71 10092094
1998-09-24 29.00 29.33 27.67 28.33 8883306
1998-09-25 27.67 28.67 27.42 28.67 4694314
1998-09-28 28.88 29.58 28.00 28.25 4770660
1998-09-29 28.67 28.79 27.38 27.58 6228588
1998-09-30 27.42 27.46 25.83 26.33 10479525
1998-10-01 25.33 26.25 23.75 24.08 18967302
1998-10-02 24.33 24.83 23.21 23.75 17318433
1998-10-05 23.00 23.75 22.00 23.42 11027148
1998-10-06 24.33 25.17 23.75 24.58 8412478
1998-10-07 24.67 25.17 23.46 24.00 5687115
1998-10-08 22.75 23.25 21.08 22.75 20464376
1998-10-09 22.79 24.25 22.04 24.17 8311683
1998-10-12 25.50 25.50 24.75 24.75 6631017
1998-10-13 25.08 25.21 24.67 25.17 4592919
1998-10-14 24.75 26.08 24.71 25.83 5310483
1998-10-15 25.33 28.50 25.25 27.58 8223189
1998-10-16 28.50 29.17 27.58 28.17 12841908
1998-10-19 28.58 29.42 28.42 29.42 8160492
1998-10-20 29.63 29.96 28.42 28.42 9417729
1998-10-21 29.00 29.33 28.67 28.92 4868457
1998-10-22 28.50 29.29 28.17 29.13 4278085
1998-10-23 29.13 29.13 28.25 28.46 3299985
1998-10-26 28.42 28.83 27.54 27.83 6323233
1998-10-27 28.58 29.00 27.08 27.25 8151042
1998-10-28 27.29 28.46 27.04 28.13 4400779
1998-10-29 28.00 28.42 27.79 28.33 3812208
1998-10-30 28.50 29.04 28.13 29.04 6172191
1998-11-02 29.25 30.04 29.17 29.92 5932353
1998-11-03 30.00 30.04 28.75 28.79 5840557
1998-11-04 29.42 29.88 29.17 29.67 5316633
1998-11-05 29.50 30.25 29.08 30.21 4924704
1998-11-06 30.04 30.58 29.92 30.13 5789410
1998-11-09 30.29 30.29 29.21 30.21 4694764
1998-11-10 30.58 31.13 30.46 30.88 7040497
1998-11-11 31.29 31.33 30.42 30.83 4797510
1998-11-12 30.67 31.04 30.42 30.63 4657116
1998-11-13 30.83 31.04 30.58 31.00 3882555
1998-11-16 31.04 31.58 30.79 31.58 6044847
1998-11-17 31.58 32.29 31.25 31.92 8626668
1998-11-18 32.00 32.67 31.63 32.42 4718013
1998-11-19 32.42 32.92 32.13 32.75 5570121
1998-11-20 33.04 33.17 32.67 32.88 5002699
1998-11-23 33.17 33.75 33.00 33.75 5635818
1998-11-24 33.34 34.00 33.34 33.54 5040048
1998-11-25 33.67 34.21 33.63 33.84 5157792
1998-11-27 33.79 34.67 33.50 34.50 1995499
1998-11-30 34.46 34.50 33.17 33.17 4923504
1998-12-01 33.08 34.00 32.17 33.88 4816408
1998-12-02 33.00 33.63 33.00 33.38 3724914
1998-12-03 33.17 34.04 33.00 33.04 5119093
1998-12-04 33.84 34.17 33.75 33.92 4385181
1998-12-07 34.29 35.46 34.21 35.13 4064046
1998-12-08 35.04 36.59 35.04 36.42 6229188
1998-12-09 36.21 36.67 35.92 36.42 4441128
1998-12-10 36.21 36.34 34.67 35.09 4992199
1998-12-11 35.09 35.75 34.84 35.46 3426429
1998-12-14 34.75 35.00 33.84 33.96 3845808
1998-12-15 34.00 36.67 34.00 36.17 5815209
1998-12-16 36.34 36.50 35.25 35.50 3918853
1998-12-17 35.17 36.21 34.96 36.04 5495874
1998-12-18 36.29 38.84 36.21 38.17 12281685
1998-12-21 38.17 39.79 37.92 39.29 7012449
1998-12-22 39.63 39.96 39.17 39.50 6115794
1998-12-23 39.63 40.00 39.13 40.00 4172490
1998-12-24 40.00 40.34 39.67 40.00 1721613
1998-12-28 39.92 40.25 39.46 39.59 4028799
1998-12-29 39.59 41.17 39.46 41.04 4215538
1998-12-30 40.88 41.34 40.29 40.88 3496324
1998-12-31 40.75 40.92 40.04 40.79 3278535
1999-01-04 40.25 40.84 38.88 39.21 7311984
1999-01-05 39.34 39.63 38.88 38.92 5724763
1999-01-06 39.59 39.88 39.17 39.59 7088796
1999-01-07 38.92 39.34 38.54 38.96 8123743
1999-01-08 38.96 39.09 37.88 38.75 6262336
1999-01-11 38.09 38.29 36.67 37.67 7733913
1999-01-12 36.84 37.04 35.96 36.17 8446677
1999-01-13 34.67 36.67 34.59 36.02 17055195
1999-01-14 36.59 36.84 35.88 36.63 7254837
1999-01-15 36.88 36.96 36.34 36.59 7641517
1999-01-19 37.46 37.54 36.42 36.96 6349332
1999-01-20 37.09 38.63 36.88 38.21 8278986
1999-01-21 38.00 38.38 37.67 37.79 5766612
1999-01-22 37.84 37.96 36.75 37.29 5411128
1999-01-25 37.67 38.50 37.17 38.50 5601169
1999-01-26 38.50 39.54 38.04 38.88 7647367
1999-01-27 39.84 40.46 39.67 40.17 8454177
1999-01-28 40.00 40.50 39.84 40.00 4643767
1999-01-29 40.21 40.75 39.71 40.34 4339282
1999-02-01 40.25 40.34 39.34 39.42 5666716
1999-02-02 39.38 39.38 37.96 38.42 4793010
1999-02-03 38.42 39.25 38.00 39.09 4902804
1999-02-04 39.00 39.17 38.13 38.42 4723413
1999-02-05 38.54 38.79 36.75 37.25 6149092
1999-02-08 37.34 37.42 36.34 37.00 5163042
1999-02-09 36.75 36.92 35.88 36.17 4680816
1999-02-10 36.34 37.17 36.21 37.04 4184790
1999-02-11 36.96 38.96 36.88 38.84 5058796
1999-02-12 38.38 39.09 37.50 37.92 4346632
1999-02-16 38.34 38.84 38.04 38.71 3658017
1999-02-17 38.67 39.42 38.09 38.67 4416978
1999-02-18 39.00 39.00 38.25 38.96 3649767
1999-02-19 39.04 41.13 38.96 40.34 8700015
1999-02-22 40.17 41.00 39.88 41.00 6822108
1999-02-23 41.00 41.13 40.17 40.38 6781011
1999-02-24 40.38 40.96 39.75 39.75 7131093
1999-02-25 39.50 40.04 38.67 39.88 5896504
1999-02-26 40.29 40.54 39.17 39.79 4506375
1999-03-01 39.09 39.88 38.84 39.79 3791659
1999-03-02 39.75 40.67 39.25 39.29 4848357
1999-03-03 39.34 40.54 39.34 40.13 4661016
1999-03-04 40.29 40.63 39.42 40.42 3778161
1999-03-05 41.34 42.13 41.04 41.50 8658616
1999-03-08 41.59 42.17 40.92 42.09 5102295
1999-03-09 42.25 43.29 40.84 42.79 5515824
1999-03-10 42.92 43.38 42.29 43.29 4806660
1999-03-11 43.67 44.13 43.04 43.59 5577921
1999-03-12 44.00 44.21 43.34 43.50 4530372
1999-03-15 43.25 43.59 42.84 43.29 5186140
1999-03-16 43.29 43.29 42.50 42.67 3990549
1999-03-17 42.59 42.63 41.92 42.09 5568921
1999-03-18 42.04 43.50 42.00 43.42 5458377
1999-03-19 43.42 43.42 42.17 42.17 5548972
1999-03-22 42.00 42.17 41.59 41.59 3876555
1999-03-23 41.50 41.50 40.17 40.29 7035547
1999-03-24 40.34 40.59 39.71 40.09 4750561
1999-03-25 40.34 42.59 40.09 42.42 4751161
1999-03-26 42.25 42.50 41.54 42.50 3163791
1999-03-29 42.50 43.09 42.09 42.75 3768261
1999-03-30 42.34 42.79 42.00 42.34 3008400
1999-03-31 43.00 43.04 41.29 41.50 4034197
1999-04-01 41.67 42.00 40.63 41.04 4903404
1999-04-05 41.38 42.13 40.13 42.04 6201289
1999-04-06 42.04 42.50 41.34 41.50 4455676
1999-04-07 41.67 42.71 41.67 42.38 4482375
1999-04-08 42.54 44.46 42.46 44.46 5752962
1999-04-09 44.29 45.29 43.79 44.88 4824058
1999-04-12 44.59 45.13 44.17 44.59 3923503
1999-04-13 44.34 44.42 42.71 43.13 4267887
1999-04-14 43.17 43.59 42.00 42.34 4774560
1999-04-15 41.50 42.17 40.50 42.00 8155542
1999-04-16 42.17 42.67 41.67 42.21 7683816
1999-04-19 42.79 43.09 38.67 39.09 8088645
1999-04-20 39.67 41.63 39.50 40.34 8138892
1999-04-21 40.17 41.59 39.75 41.59 6017398
1999-04-22 41.34 41.59 40.88 41.46 3925453
1999-04-23 41.29 41.96 41.09 41.63 4038997
1999-04-26 41.71 41.84 40.50 40.54 4749663
1999-04-27 40.75 41.17 40.63 40.96 5089095
1999-04-28 41.00 41.84 41.00 41.13 4290984
1999-04-29 40.42 41.00 39.13 39.59 6647817
1999-04-30 39.59 40.34 37.71 39.84 6974200
1999-05-03 39.88 40.92 39.75 40.88 5405130
1999-05-04 40.88 41.17 39.42 39.50 5543272
1999-05-05 39.46 39.59 38.29 39.21 5607619
1999-05-06 39.00 39.09 37.79 38.00 7961751
1999-05-07 37.67 38.84 37.63 38.21 7410228
1999-05-10 38.25 38.54 36.84 37.59 5137242
1999-05-11 39.88 39.96 38.92 39.50 8307034
1999-05-12 39.59 40.17 38.67 39.34 5966551
1999-05-13 39.50 39.84 38.92 39.29 4442028
1999-05-14 38.21 38.79 38.17 38.75 5381280
1999-05-17 38.59 39.00 37.21 38.96 4657116
1999-05-18 40.67 40.67 38.67 39.42 9847608
1999-05-19 40.13 40.17 38.04 38.54 6539673
1999-05-20 38.71 39.13 38.50 38.67 4986351
1999-05-21 38.67 39.00 38.38 38.75 5669416
1999-05-24 38.84 38.92 37.21 38.25 9312583
1999-05-25 38.25 38.46 37.00 37.09 5795409
1999-05-26 37.63 38.46 37.13 38.38 6982450
1999-05-27 37.75 38.21 37.00 37.88 5383080
1999-05-28 37.84 38.09 37.42 37.71 4481025
1999-06-01 38.00 38.00 36.84 37.21 4281985
1999-06-02 37.63 38.09 36.75 37.79 5833357
1999-06-03 38.21 39.17 38.17 39.09 5414878
1999-06-04 39.00 40.34 39.00 40.34 5442477
1999-06-07 40.17 40.25 39.71 40.09 3347682
1999-06-08 39.88 39.92 38.42 38.92 4017849
1999-06-09 38.75 39.88 38.54 39.59 3933402
1999-06-10 39.46 39.63 38.50 39.25 4436328
1999-06-11 40.00 40.21 39.38 39.96 5859156
1999-06-14 39.79 39.84 38.34 38.75 4168141
1999-06-15 38.67 38.67 38.00 38.04 4678116
1999-06-16 38.84 39.13 38.67 38.88 8166792
1999-06-17 39.00 40.54 38.96 39.96 5853756
1999-06-18 40.13 40.75 40.04 40.67 5499924
1999-06-21 41.09 41.25 40.38 41.25 3212988
1999-06-22 40.75 41.42 40.21 41.25 4410228
1999-06-23 41.00 41.04 40.29 40.67 3356232
1999-06-24 40.63 40.63 39.42 39.96 4945702
1999-06-25 40.00 40.75 39.96 40.17 3250486
1999-06-28 40.67 42.00 40.54 41.92 4873255
1999-06-29 41.96 42.67 41.42 42.67 3870705
1999-06-30 42.34 43.13 41.96 42.96 5510274
1999-07-01 42.54 42.79 42.17 42.42 4524673
1999-07-02 42.17 42.79 42.09 42.67 2808009
1999-07-06 42.67 43.59 42.46 43.04 4187790
1999-07-07 43.13 43.79 43.00 43.71 3936402
1999-07-08 43.34 43.84 43.09 43.67 3974200
1999-07-09 43.50 44.00 43.21 43.88 3934002
1999-07-12 43.42 43.92 43.21 43.59 2785660
1999-07-13 43.34 43.92 43.17 43.42 3448477
1999-07-14 43.50 44.34 43.38 44.00 3773511
1999-07-15 44.67 46.63 44.42 46.63 6461826
1999-07-16 46.59 46.63 45.75 46.42 4399729
1999-07-19 46.34 46.54 45.84 46.54 3017848
1999-07-20 45.75 46.09 43.46 43.67 6248688
1999-07-21 44.00 44.67 43.38 43.88 4691464
1999-07-22 43.79 44.21 42.25 42.67 4678266
1999-07-23 42.92 43.46 42.67 43.09 2600869
1999-07-26 42.34 43.13 42.21 42.54 2750262
1999-07-27 42.59 42.71 41.63 41.63 5705565
1999-07-28 42.13 43.75 42.04 43.42 5042898
1999-07-29 42.71 42.88 42.25 42.79 4085196
1999-07-30 43.21 43.34 42.38 42.54 4056996
1999-08-02 42.09 42.79 41.34 41.59 4063896
1999-08-03 41.50 41.84 40.34 40.42 5856456
1999-08-04 40.42 40.54 38.84 39.25 6196489
1999-08-05 39.34 39.42 37.17 38.38 11251236
1999-08-06 38.09 38.96 37.46 38.21 5042748
1999-08-09 38.34 38.59 36.67 37.29 7230837
1999-08-10 36.71 37.92 35.75 37.75 9127494
1999-08-11 38.50 38.59 37.67 38.50 6299835
1999-08-12 40.17 40.54 39.38 39.59 7158391
1999-08-13 40.63 42.34 40.42 42.25 6395529
1999-08-16 42.29 42.67 42.00 42.67 4900854
1999-08-17 42.88 43.09 41.54 42.04 4235337
1999-08-18 42.50 42.50 41.54 41.75 3032997
1999-08-19 41.17 41.29 40.34 41.00 5156892
1999-08-20 41.29 41.92 41.04 41.88 2943753
1999-08-23 42.09 43.00 42.04 42.84 3455526
1999-08-24 42.50 42.84 41.59 42.54 3536823
1999-08-25 42.63 43.92 42.13 43.79 5387130
1999-08-26 43.84 44.25 42.00 42.00 5148792
1999-08-27 42.09 42.75 41.88 42.67 6054747
1999-08-30 42.34 42.59 41.25 41.25 2949453
1999-08-31 41.75 41.75 40.25 41.00 4372731
1999-09-01 40.84 41.13 40.46 40.84 3179091
1999-09-02 40.34 40.92 39.38 40.67 4334932
1999-09-03 41.92 42.50 41.79 42.38 4842657
1999-09-07 42.34 42.92 42.00 42.29 2578971
1999-09-08 41.96 43.29 41.71 43.09 4650516
1999-09-09 43.29 44.29 42.92 44.13 6741862
1999-09-10 45.21 45.50 44.71 45.17 7224238
1999-09-13 44.79 45.67 44.75 45.59 3447277
1999-09-14 45.50 45.63 44.92 45.34 3920653
1999-09-15 45.34 45.84 43.92 44.00 5862006
1999-09-16 44.13 44.59 43.71 44.00 3657867
1999-09-17 44.67 45.09 44.00 44.79 4358481
1999-09-20 44.84 44.96 44.50 44.67 3324433
1999-09-21 44.34 44.38 43.38 43.79 4211338
1999-09-22 43.71 44.71 42.79 44.25 5818359
1999-09-23 44.92 45.59 44.17 44.25 6549723
1999-09-24 44.00 44.92 43.50 44.34 6452976
1999-09-27 44.67 45.04 43.92 43.92 4707214
1999-09-28 44.09 44.42 43.42 44.09 4033447
1999-09-29 44.25 45.50 44.21 44.67 4419828
1999-09-30 44.84 46.00 44.17 45.75 7181340
1999-10-01 45.59 46.50 44.71 46.38 5056846
1999-10-04 46.21 47.46 46.21 47.46 8603119
1999-10-05 47.17 48.34 46.67 47.13 7491525
1999-10-06 47.17 48.34 46.84 48.29 5533522
1999-10-07 48.29 48.46 47.75 48.17 3783261
1999-10-08 48.13 49.71 47.96 49.67 5165742
1999-10-11 49.50 50.04 49.34 49.75 4547172
1999-10-12 49.71 49.71 48.50 49.09 4732713
1999-10-13 48.50 48.96 47.09 47.50 6648567
1999-10-14 47.50 47.54 46.42 47.34 4575820
1999-10-15 46.63 46.63 45.63 45.67 5493174
1999-10-18 45.84 46.09 45.00 45.96 5749512
1999-10-19 46.75 47.59 46.50 46.96 4443528
1999-10-20 47.25 48.29 46.46 48.25 4769761
1999-10-21 48.00 48.09 47.13 47.92 3926953
1999-10-22 47.75 48.54 47.75 48.21 3619768
1999-10-25 47.67 48.38 47.34 47.96 3381580
1999-10-26 49.67 49.67 46.84 47.13 10907904
1999-10-27 47.00 47.42 46.04 46.46 7040197
1999-10-28 47.59 50.04 47.42 49.71 9652767
1999-10-29 50.67 52.34 50.25 50.50 11112943
1999-11-01 50.42 51.38 50.38 50.84 5403930
1999-11-02 51.34 51.67 50.50 51.34 5683815
1999-11-03 51.17 51.29 49.92 50.17 4579270
1999-11-04 50.88 51.29 50.46 50.67 3375880
1999-11-05 51.34 52.50 51.34 52.00 5556321
1999-11-08 52.00 52.96 51.71 52.75 5944653
1999-11-09 52.38 53.34 50.88 53.34 9563521
1999-11-10 51.84 52.00 51.29 51.46 6486726
1999-11-11 51.59 52.63 51.38 52.54 3725364
1999-11-12 52.96 53.75 52.54 53.63 4732413
1999-11-15 53.88 53.88 51.96 52.50 6704664
1999-11-16 52.50 53.59 51.92 53.59 6671815
1999-11-17 53.42 54.42 53.21 53.29 5999250
1999-11-18 53.50 55.67 53.38 55.34 10235187
1999-11-19 54.96 55.34 54.29 54.84 6281235
1999-11-22 55.25 55.25 53.63 54.34 5473675
1999-11-23 53.38 54.17 53.21 53.75 5239837
1999-11-24 53.63 53.84 52.71 53.00 4368831
1999-11-26 53.25 53.67 53.17 53.67 1854207
1999-11-29 53.54 53.75 53.04 53.34 4086096
1999-11-30 53.88 54.00 52.67 52.79 4602969
1999-12-01 53.13 54.25 52.92 54.21 5169792
1999-12-02 54.17 55.00 53.50 54.19 5392380
1999-12-03 55.34 56.25 55.21 56.17 7082346
1999-12-06 56.13 56.13 55.17 55.57 3955002
1999-12-07 55.63 55.92 55.09 55.50 4424778
1999-12-08 55.79 57.00 55.38 56.20 5699265
1999-12-09 55.50 58.25 55.50 58.17 9203689
1999-12-10 58.67 59.63 58.54 59.34 7871305
1999-12-13 59.96 62.00 59.75 60.74 9084145
1999-12-14 61.54 61.92 60.63 61.67 7554972
1999-12-15 60.67 62.50 60.42 62.34 10209990
1999-12-16 62.42 64.50 62.09 64.46 7702414
1999-12-17 64.63 65.84 64.54 65.84 14521074
1999-12-20 65.67 65.88 63.84 65.65 7010199
1999-12-21 64.17 64.54 63.25 63.87 4963101
1999-12-22 64.29 64.79 63.38 64.21 3485976
1999-12-23 64.96 65.29 64.25 64.75 3617818
1999-12-27 65.34 65.75 64.75 65.21 5921253
1999-12-28 65.21 67.71 65.00 66.42 4836957
1999-12-29 67.84 68.75 67.00 67.25 3985900
1999-12-30 67.84 68.30 66.59 66.80 4208340
1999-12-31 67.44 69.75 67.25 68.75 3097800
2000-01-03 68.63 69.19 63.81 65.19 12030800
2000-01-04 64.00 64.31 61.25 61.75 8774500
2000-01-05 61.75 63.00 61.00 63.00 6931400
2000-01-06 61.63 62.00 60.00 60.00 6603400
2000-01-07 61.75 63.50 60.75 63.50 6201600
2000-01-10 62.00 63.56 62.00 63.19 5453000
2000-01-11 63.44 63.63 61.25 61.56 4371500
2000-01-12 61.56 62.06 60.69 61.06 4599400
2000-01-13 62.13 62.50 61.50 62.13 4538900
2000-01-14 62.38 62.44 61.19 61.94 4578000
2000-01-18 61.25 61.25 60.13 60.50 5322000
2000-01-19 60.13 62.44 60.13 61.88 5176400
2000-01-20 61.56 61.75 59.88 60.81 7213400
2000-01-21 61.50 61.50 59.44 60.00 6682900
2000-01-24 60.94 60.94 56.69 58.00 7339600
2000-01-25 57.00 57.13 54.88 56.13 10252400
2000-01-26 55.94 57.69 55.06 57.38 8468400
2000-01-27 57.88 59.50 56.19 58.25 6915900
2000-01-28 57.00 57.44 55.50 55.63 7425100
2000-01-31 56.50 56.81 55.06 56.63 5958600
2000-02-01 56.94 62.00 56.81 62.00 10950500
2000-02-02 61.00 61.50 59.63 60.75 5862100
2000-02-03 60.50 60.63 59.00 60.50 4008800
2000-02-04 61.00 61.50 60.31 61.13 4063900
2000-02-07 61.00 61.00 59.00 59.00 3796600
2000-02-08 59.75 61.44 59.56 61.00 4501700
2000-02-09 61.31 61.31 58.75 58.75 5289700
2000-02-10 59.00 59.94 58.38 59.56 3644900
2000-02-11 59.50 60.50 59.19 60.06 4647100
2000-02-14 59.50 60.50 59.44 60.31 3173900
2000-02-15 60.06 60.19 59.06 59.75 3531100
2000-02-16 58.75 59.38 55.75 57.25 6829800
2000-02-17 57.25 57.44 53.56 54.50 10785700
2000-02-18 54.56 55.81 52.81 53.75 10402700
2000-02-22 54.13 55.56 53.13 53.63 8019200
2000-02-23 54.19 55.00 52.88 54.81 6533700
2000-02-24 54.94 55.19 52.63 53.06 7763600
2000-02-25 53.50 54.25 52.75 53.00 6155600
2000-02-28 53.75 56.88 52.94 56.81 8120100
2000-02-29 57.44 58.44 56.81 57.50 7119900
2000-03-01 57.81 58.31 54.31 55.63 6504000
2000-03-02 55.56 56.25 54.19 55.13 5352000
2000-03-03 55.50 55.81 54.38 54.50 5832800
2000-03-06 54.38 54.69 53.13 53.88 4821800
2000-03-07 55.00 55.00 51.00 52.38 8491900
2000-03-08 52.31 53.75 51.69 52.50 6631400
2000-03-09 53.31 55.50 51.75 55.31 5736400
2000-03-10 55.63 55.81 53.38 53.50 4456000
2000-03-13 52.63 53.19 51.81 53.00 4412500
2000-03-14 52.75 53.31 51.88 52.31 5094600
2000-03-15 52.63 57.25 51.88 57.00 8097100
2000-03-16 59.00 61.88 58.63 61.50 12165000
2000-03-17 61.50 64.56 61.50 63.19 13587500
2000-03-20 63.44 64.13 61.94 63.63 5350300
2000-03-21 63.63 64.69 61.81 63.50 5552300
2000-03-22 62.38 63.94 61.13 63.06 4746500
2000-03-23 63.06 64.31 62.19 64.13 5540300
2000-03-24 64.00 65.31 63.50 64.38 5903600
2000-03-27 64.38 64.63 63.00 64.38 3828000
2000-03-28 63.06 65.75 63.00 64.00 4848400
2000-03-29 64.88 68.56 64.88 68.50 6944300
2000-03-30 68.00 69.56 65.94 67.00 7934300
2000-03-31 67.00 67.31 64.25 64.50 5169700
2000-04-03 65.50 68.06 65.44 68.00 5898500
2000-04-04 67.75 68.63 63.44 64.63 8188500
2000-04-05 63.50 64.63 63.00 64.00 5348300
2000-04-06 63.94 67.00 63.25 65.94 4234800
2000-04-07 66.13 67.31 64.13 64.13 3425100
2000-04-10 65.13 67.25 64.25 66.69 3992300
2000-04-11 65.69 67.38 65.63 67.38 3714600
2000-04-12 68.19 70.00 66.00 66.00 7081600
2000-04-13 66.31 66.31 60.00 62.50 7953100
2000-04-14 60.00 60.25 56.94 60.25 7695600
2000-04-17 56.38 58.19 55.31 57.25 8667000
2000-04-18 57.00 59.31 56.06 58.75 7233700
2000-04-19 58.69 60.00 57.63 58.75 5078400
2000-04-20 58.13 59.13 57.25 58.63 4111100
2000-04-24 58.00 61.75 57.88 59.56 4850200
2000-04-25 60.25 60.31 58.69 59.00 5227700
2000-04-26 59.50 60.88 59.44 60.50 4469400
2000-04-27 60.00 60.00 58.25 58.81 4940000
2000-04-28 58.25 58.88 55.50 56.50 6475300
2000-05-01 56.50 57.88 56.13 56.13 4360000
2000-05-02 57.25 57.94 56.06 56.81 3961700
2000-05-03 55.50 55.56 52.56 54.00 6666000
2000-05-04 53.75 53.81 51.81 52.50 6863800
2000-05-05 51.81 53.50 51.19 53.31 6345700
2000-05-08 53.13 54.13 52.00 53.56 5133800
2000-05-09 53.56 54.63 51.75 52.50 4821700
2000-05-10 52.50 54.25 51.69 54.00 6547300
2000-05-11 54.50 55.25 53.06 53.88 4413300
2000-05-12 53.75 55.25 53.63 54.00 3683400
2000-05-15 53.50 56.88 53.50 56.50 5611300
2000-05-16 56.50 56.50 52.00 53.44 13052500
2000-05-17 52.75 53.44 51.50 52.25 7027500
2000-05-18 51.88 53.44 51.31 51.50 6951400
2000-05-19 51.19 52.25 51.06 51.56 5682600
2000-05-22 51.69 52.00 50.00 50.38 5313500
2000-05-23 50.63 51.13 48.19 49.75 6293100
2000-05-24 48.00 48.00 44.13 46.75 17769300
2000-05-25 48.00 49.81 46.31 46.50 8621100
2000-05-26 48.50 48.75 46.25 46.88 4711400
2000-05-30 47.50 47.81 46.63 47.25 4767600
2000-05-31 46.75 49.13 46.63 49.00 6583700
2000-06-01 49.00 50.06 48.50 49.88 6049000
2000-06-02 52.75 54.00 52.00 53.63 8388800
2000-06-05 53.50 53.63 52.25 52.38 3858000
2000-06-06 52.06 52.06 50.06 50.38 6753000
2000-06-07 51.25 51.81 49.88 50.56 4581800
2000-06-08 51.44 51.50 49.50 49.88 5036400
2000-06-09 50.38 51.25 47.63 48.19 5466100
2000-06-12 47.56 47.56 45.00 46.00 12584100
2000-06-13 46.13 49.69 45.94 49.38 9177000
2000-06-14 49.75 51.00 49.06 51.00 8827700
2000-06-15 50.94 51.25 50.25 50.88 5048400
2000-06-16 50.88 51.00 49.56 49.81 7158700
2000-06-19 49.38 50.00 48.75 50.00 5058600
2000-06-20 49.13 49.75 48.38 48.88 5080900
2000-06-21 48.88 48.88 47.69 48.56 3773900
2000-06-22 47.63 48.19 46.94 47.88 5537600
2000-06-23 48.06 48.13 47.06 48.00 3631600
2000-06-26 47.63 48.38 47.06 47.13 3663400
2000-06-27 47.63 50.13 47.50 49.56 6641200
2000-06-28 49.81 49.94 48.13 48.13 5233400
2000-06-29 48.13 48.25 47.13 47.88 5339200
2000-06-30 48.06 50.05 47.63 49.94 5055500
2000-07-03 49.69 49.88 48.63 49.69 1885300
2000-07-05 49.94 50.88 49.63 50.25 4063400
2000-07-06 50.38 52.13 50.00 51.25 4646900
2000-07-07 53.00 55.88 52.38 55.50 10254800
2000-07-10 55.31 58.13 54.75 57.50 9340900
2000-07-11 57.38 58.56 57.06 57.63 7711000
2000-07-12 57.69 58.06 56.38 57.38 5062400
2000-07-13 57.63 57.69 55.75 56.19 3751500
2000-07-14 56.69 56.69 55.38 56.44 3456600
2000-07-17 56.88 57.00 55.63 56.88 3686600
2000-07-18 56.88 58.19 56.75 57.38 4019800
2000-07-19 57.56 57.63 56.81 57.13 2794900
2000-07-20 57.13 58.50 57.00 58.06 4664500
2000-07-21 58.38 58.75 57.13 57.13 3611700
2000-07-24 56.50 56.69 54.81 56.00 3839900
2000-07-25 55.75 55.81 54.13 55.00 4115200
2000-07-26 54.50 55.88 53.56 53.56 5031400
2000-07-27 54.31 54.81 53.75 54.75 3319300
2000-07-28 54.81 54.94 52.25 52.69 3639900
2000-07-31 52.88 52.94 51.38 51.75 3888800
2000-08-01 51.94 52.50 51.00 52.00 3623600
2000-08-02 52.38 53.50 51.88 53.13 3331100
2000-08-03 53.19 53.88 51.44 51.75 3913800
2000-08-04 51.81 54.00 51.63 54.00 4235200
2000-08-07 52.63 55.50 52.63 55.00 4122900
2000-08-08 55.00 58.44 54.94 57.00 6870100
2000-08-09 57.31 58.00 55.75 58.00 4782800
2000-08-10 57.38 57.44 55.13 55.13 4227000
2000-08-11 55.00 56.50 55.00 55.94 2719500
2000-08-14 56.81 60.00 56.81 59.00 5011300
2000-08-15 56.00 56.06 53.00 53.50 16307100
2000-08-16 52.19 52.25 49.75 51.00 20874900
2000-08-17 51.13 51.50 50.44 51.31 6989900
2000-08-18 51.13 52.13 50.75 51.38 6392800
2000-08-21 51.13 51.44 49.94 50.88 5822700
2000-08-22 50.94 52.00 50.56 51.19 4724000
2000-08-23 51.22 51.38 50.50 51.38 5202900
2000-08-24 50.63 50.94 49.88 50.44 5200800
2000-08-25 50.44 50.69 50.13 50.50 3784300
2000-08-28 50.63 50.81 50.00 50.00 4950400
2000-08-29 49.94 50.31 49.06 49.69 5433100
2000-08-30 49.25 49.31 48.00 48.38 8329200
2000-08-31 48.19 49.38 48.00 48.06 8541200
2000-09-01 49.00 49.00 48.06 48.56 5517300
2000-09-05 48.94 51.00 48.63 50.13 5492500
2000-09-06 50.63 51.13 50.50 50.63 5266700
2000-09-07 50.63 51.00 50.06 50.50 5109900
2000-09-08 50.88 53.44 50.75 52.94 7810500
2000-09-11 53.00 54.88 52.94 54.25 5222000
2000-09-12 54.69 55.94 54.25 55.88 6328100
2000-09-13 55.25 56.13 53.88 54.75 7056100
2000-09-14 55.88 56.19 54.75 55.50 5346800
2000-09-15 55.94 55.94 54.25 54.25 6577700
2000-09-18 54.63 55.81 53.69 55.06 4399500
2000-09-19 55.00 55.13 52.75 53.00 4102400
2000-09-20 53.50 53.81 52.56 53.00 3739300
2000-09-21 53.13 56.00 53.00 55.00 5001200
2000-09-22 54.75 55.94 54.25 55.94 5557600
2000-09-25 55.94 55.94 53.69 54.63 4601800
2000-09-26 54.44 54.50 52.19 53.38 5580200
2000-09-27 54.94 54.94 53.63 54.75 5173100
2000-09-28 54.25 55.00 53.81 55.00 3416400
2000-09-29 54.13 54.75 52.88 52.94 4396400
2000-10-02 53.94 53.94 52.56 52.56 3095900
2000-10-03 52.94 54.75 52.75 53.81 4093700
2000-10-04 53.81 56.81 53.81 55.56 5747000
2000-10-05 54.00 55.75 53.13 53.75 7223900
2000-10-06 51.25 51.69 50.13 51.06 9449800
2000-10-09 51.06 51.81 50.63 50.88 2754300
2000-10-10 51.13 51.50 50.25 50.69 3018200
2000-10-11 50.19 51.25 48.94 48.94 5142600
2000-10-12 37.25 38.00 34.69 34.88 66652300
2000-10-13 35.44 36.44 34.88 36.31 43718200
2000-10-16 36.94 37.69 36.88 37.69 16537300
2000-10-17 37.50 37.63 35.06 35.13 13126400
2000-10-18 35.25 36.56 34.75 36.50 13906400
2000-10-19 37.63 38.75 37.06 38.63 12302400
2000-10-20 38.63 40.63 38.25 39.44 9776600
2000-10-23 40.63 41.63 40.06 40.56 7514900
2000-10-24 41.31 41.31 38.75 39.25 11845200
2000-10-25 38.75 39.19 38.31 38.38 6196400
2000-10-26 38.50 39.25 38.44 38.94 6469300
2000-10-27 38.75 39.81 38.25 39.38 5017600
2000-10-30 39.75 42.06 39.75 40.94 8475400
2000-10-31 42.50 43.63 42.00 43.00 7567900
2000-11-01 43.00 44.31 42.56 44.06 6781100
2000-11-02 43.75 43.81 42.13 42.75 8273900
2000-11-03 42.50 42.63 40.81 41.25 5857800
2000-11-06 41.69 42.00 40.69 41.31 6531600
2000-11-07 42.00 42.13 40.94 41.38 3723100
2000-11-08 41.94 42.56 41.25 41.25 5220600
2000-11-09 40.00 40.13 38.63 38.81 7868600
2000-11-10 37.00 37.50 36.19 36.25 12460000
2000-11-13 35.50 38.19 35.44 37.38 16025400
2000-11-14 40.00 40.75 39.06 39.19 11823600
2000-11-15 40.00 40.38 38.31 39.63 10061600
2000-11-16 39.69 39.94 39.19 39.19 5515400
2000-11-17 39.38 39.75 38.31 38.81 7022900
2000-11-20 38.81 39.25 38.31 38.88 5796900
2000-11-21 39.00 39.75 37.38 38.25 7188100
2000-11-22 38.25 38.31 36.69 36.75 5832700
2000-11-24 38.50 38.50 37.38 37.50 3615300
2000-11-27 39.44 39.44 38.25 38.75 7418800
2000-11-28 39.00 40.50 38.75 39.56 7382700
2000-11-29 40.13 40.38 39.63 40.00 7667000
2000-11-30 39.75 40.00 38.75 39.19 7619600
2000-12-01 39.25 40.06 38.94 38.94 5532200
2000-12-04 39.00 40.94 38.75 40.75 8811100
2000-12-05 40.63 44.00 39.88 44.00 12795600
2000-12-06 45.75 45.81 44.25 45.06 18096600
2000-12-07 45.06 46.06 44.56 44.94 10976300
2000-12-08 45.94 47.44 45.25 47.25 10211000
2000-12-11 45.94 47.06 44.88 45.13 9399800
2000-12-12 44.50 45.50 44.38 45.00 6589300
2000-12-13 45.13 45.38 44.13 45.19 6351200
2000-12-14 44.63 44.94 43.75 43.88 5402100
2000-12-15 42.25 42.75 41.38 41.94 11467700
2000-12-18 43.31 44.63 43.25 44.13 7372200
2000-12-19 44.50 44.69 42.44 42.63 7366700
2000-12-20 41.25 42.00 40.19 41.13 7784300
2000-12-21 41.06 44.13 41.00 42.88 10168700
2000-12-22 42.88 44.25 40.00 41.63 10621200
2000-12-26 41.25 41.94 40.00 40.69 6407000
2000-12-27 40.75 43.19 40.63 42.75 7302000
2000-12-28 43.00 44.44 42.81 43.63 4983300
2000-12-29 43.69 46.94 43.63 45.69 7949100
2001-01-02 45.69 46.31 44.63 45.56 6497200
2001-01-03 45.56 51.50 45.06 51.44 17594900
2001-01-04 49.81 52.50 49.63 51.69 15560100
2001-01-05 50.00 50.56 49.31 49.75 8803200
2001-01-08 49.50 49.50 47.00 47.69 7037800
2001-01-09 47.56 47.75 44.94 45.88 8026000
2001-01-10 45.81 47.56 45.00 47.44 7515900
2001-01-11 47.81 49.50 47.50 49.06 6131600
2001-01-12 49.06 50.25 49.06 49.13 8391900
2001-01-16 48.75 49.13 47.63 48.88 5983700
2001-01-17 47.88 48.63 46.06 46.38 8951500
2001-01-18 46.50 47.13 44.13 44.25 12073100
2001-01-19 41.75 43.00 41.00 41.00 34361100
2001-01-22 42.00 43.94 40.94 43.75 15010000
2001-01-23 43.63 44.88 42.75 44.75 8310800
2001-01-24 44.81 45.38 44.38 45.06 7287500
2001-01-25 45.38 46.06 44.19 46.00 9890400
2001-01-26 45.75 45.75 44.13 44.75 7185400
2001-01-29 45.30 45.97 44.50 45.50 5499900
2001-01-30 45.75 46.39 45.43 46.00 9632700
2001-01-31 46.65 49.00 46.26 48.20 14702100
2001-02-01 47.52 48.90 47.06 48.65 8844000
2001-02-02 48.65 48.65 46.57 46.89 5833100
2001-02-05 46.87 46.91 46.10 46.61 4199700
2001-02-06 47.11 47.40 45.56 45.65 4063200
2001-02-07 45.90 46.75 45.07 45.78 5983400
2001-02-08 46.00 46.25 43.58 43.99 7761100
2001-02-09 44.50 45.75 44.05 44.43 5922700
2001-02-12 44.57 45.89 44.44 45.73 5510200
2001-02-13 45.99 46.64 44.85 46.31 6083500
2001-02-14 46.75 46.87 45.14 45.72 6110300
2001-02-15 45.40 45.40 44.00 44.61 6318000
2001-02-16 45.00 45.00 42.50 43.00 7435300
2001-02-20 44.48 45.60 43.80 44.09 8286100
2001-02-21 43.15 43.49 40.80 40.95 8240700
2001-02-22 41.50 41.50 39.90 40.00 12723600
2001-02-23 39.95 41.08 39.62 40.01 10725900
2001-02-26 41.00 43.87 41.00 43.75 10543400
2001-02-27 44.50 44.96 43.55 44.60 8935800
2001-02-28 44.60 44.93 42.20 42.50 7979800
2001-03-01 42.40 42.49 40.75 41.50 7726600
2001-03-02 40.55 42.40 40.32 41.55 6377600
2001-03-05 41.80 41.95 41.05 41.43 4188300
2001-03-06 42.00 42.35 41.13 41.36 6202900
2001-03-07 41.45 43.90 41.41 43.70 8762300
2001-03-08 43.90 45.50 43.80 44.72 8456500
2001-03-09 44.98 45.08 43.60 44.52 7067500
2001-03-12 43.55 43.98 41.60 42.06 8396100
2001-03-13 42.06 42.80 41.26 42.70 10060000
2001-03-14 41.30 42.80 40.50 41.62 7025300
2001-03-15 43.25 43.75 42.58 43.20 7711500
2001-03-16 42.55 43.80 41.90 42.26 9820300
2001-03-19 42.01 43.10 41.00 42.50 8090000
2001-03-20 43.00 44.14 41.95 41.95 8313400
2001-03-21 41.95 43.00 41.27 41.50 7536100
2001-03-22 41.30 41.36 38.11 40.76 14021200
2001-03-23 40.60 40.60 38.31 39.67 10532600
2001-03-26 41.60 42.01 41.00 41.35 8100700
2001-03-27 41.95 43.71 41.60 43.46 8471200
2001-03-28 43.39 43.45 41.72 43.23 8035200
2001-03-29 43.40 44.12 42.25 42.66 7181800
2001-03-30 43.50 43.75 42.67 43.10 7060200
2001-04-02 43.10 43.52 42.10 42.55 7320100
2001-04-03 43.15 43.30 41.30 42.60 7647300
2001-04-04 42.00 43.00 41.80 42.30 7249300
2001-04-05 43.10 44.00 42.83 43.96 6122500
2001-04-06 43.15 44.09 42.30 43.78 6806900
2001-04-09 43.30 43.35 41.76 42.19 6231900
2001-04-10 43.09 43.39 42.50 43.01 5711500
2001-04-11 42.05 42.50 40.08 41.50 11755200
2001-04-12 41.15 41.65 40.05 41.65 6806100
2001-04-16 40.80 41.90 40.50 41.50 5037600
2001-04-17 41.50 42.30 40.74 41.91 5187700
2001-04-18 42.75 46.02 42.52 45.61 14545300
2001-04-19 45.00 46.09 44.33 46.08 7419700
2001-04-20 45.84 46.25 45.29 46.21 5638400
2001-04-23 46.21 47.74 45.81 46.19 6682900
2001-04-24 45.50 45.94 44.90 45.02 6692400
2001-04-25 45.55 46.24 45.31 46.02 4606800
2001-04-26 46.50 47.40 46.15 47.30 4794700
2001-04-27 47.98 48.40 47.51 48.10 7059000
2001-04-30 48.10 48.50 46.96 47.10 6381300
2001-05-01 47.01 49.75 46.75 49.24 7525100
2001-05-02 48.70 49.75 48.50 48.79 7186700
2001-05-03 48.54 48.72 47.90 48.51 5144400
2001-05-04 47.75 49.74 47.61 49.59 5701500
2001-05-07 49.59 50.20 48.80 49.09 4870800
2001-05-08 49.49 50.19 48.41 50.01 6602000
2001-05-09 49.11 49.60 48.02 48.51 6166200
2001-05-10 49.51 50.25 48.98 49.25 6788400
2001-05-11 49.20 50.10 49.10 49.88 4914500
2001-05-14 49.88 49.88 48.40 49.15 5068600
2001-05-15 50.25 50.84 49.49 50.10 11519500
2001-05-16 50.00 51.34 49.41 51.21 10689200
2001-05-17 51.49 52.70 51.35 52.00 6027400
2001-05-18 51.93 52.70 51.40 52.70 5857900
2001-05-21 52.70 53.73 51.88 53.38 6873300
2001-05-22 52.90 53.60 52.00 52.99 5401600
2001-05-23 52.85 53.20 51.70 52.62 4794300
2001-05-24 52.50 53.45 51.80 53.45 5039200
2001-05-25 52.95 53.20 52.28 52.28 3354500
2001-05-29 52.15 52.36 50.19 50.54 7858700
2001-05-30 51.25 51.84 49.50 49.99 7964800
2001-05-31 50.10 50.35 48.40 49.29 8098300
2001-06-01 49.00 49.29 48.60 49.26 5124600
2001-06-04 49.50 50.05 48.86 50.00 4721900
2001-06-05 50.35 50.90 49.50 50.35 7372100
2001-06-06 49.95 50.24 49.48 49.51 4114200
2001-06-07 49.35 50.90 49.05 50.71 5732200
2001-06-08 50.72 51.19 50.35 50.80 3235400
2001-06-11 50.80 51.10 50.55 50.73 3974500
2001-06-12 50.78 51.21 49.33 51.11 4186000
2001-06-13 51.11 51.45 50.45 50.51 3952400
2001-06-14 50.06 50.60 49.16 49.51 3411400
2001-06-15 48.95 49.39 48.10 48.90 7731100
2001-06-18 49.40 50.20 49.00 49.00 4486800
2001-06-19 49.90 50.09 49.05 49.49 3572300
2001-06-20 49.49 50.90 48.12 49.24 7581600
2001-06-21 49.74 51.11 49.25 50.78 6567200
2001-06-22 50.80 51.04 49.78 50.71 5113500
2001-06-25 49.75 49.95 48.04 49.00 7937800
2001-06-26 48.10 48.45 46.60 47.15 9434900
2001-06-27 46.90 48.25 46.70 46.85 5776800
2001-06-28 47.20 48.54 46.86 47.00 7310500
2001-06-29 47.25 47.74 46.55 47.24 7624000
2001-07-02 46.99 48.25 46.70 47.70 4711300
2001-07-03 48.05 48.18 47.35 47.89 2435000
2001-07-05 47.15 47.39 46.26 46.66 6393100
2001-07-06 46.65 46.65 44.86 45.36 6077400
2001-07-09 45.45 46.11 45.00 45.99 4042700
2001-07-10 47.00 47.23 44.96 45.00 6766600
2001-07-11 45.45 46.05 44.60 45.71 5902300
2001-07-12 45.71 48.13 45.64 48.00 6943400
2001-07-13 48.00 49.00 47.23 48.70 5827400
2001-07-16 48.90 49.48 48.13 49.10 4835000
2001-07-17 49.10 49.90 48.55 49.52 4311200
2001-07-18 49.00 49.90 48.47 49.24 5055400
2001-07-19 49.49 49.97 48.75 49.80 4354400
2001-07-20 49.80 50.10 49.10 49.40 4102500
2001-07-23 49.65 49.88 47.97 47.97 3717500
2001-07-24 48.40 48.40 46.56 47.14 4062200
2001-07-25 47.60 49.30 46.85 49.21 5720200
2001-07-26 49.00 49.62 48.70 49.50 6060400
2001-07-27 49.59 49.70 48.41 49.65 3601600
2001-07-30 49.65 49.95 48.86 49.55 4135400
2001-07-31 49.90 50.90 49.28 50.37 7001100
2001-08-01 50.37 50.70 49.49 49.78 4751900
2001-08-02 50.14 50.30 49.35 49.78 4275400
2001-08-03 49.95 49.95 48.60 49.13 3937400
2001-08-06 49.45 49.65 47.96 48.28 4571800
2001-08-07 48.75 49.49 48.38 48.99 4658200
2001-08-08 48.99 49.45 47.75 47.88 5792900
2001-08-09 48.40 48.75 47.95 48.48 6216500
2001-08-10 48.85 48.88 47.32 48.46 3746500
2001-08-13 48.46 48.64 47.40 48.10 5452200
2001-08-14 49.00 49.95 49.00 49.30 6750600
2001-08-15 49.50 49.78 48.95 49.19 6004400
2001-08-16 48.75 49.97 48.75 49.89 5875600
2001-08-17 49.84 49.84 48.90 49.23 4452300
2001-08-20 49.02 50.00 48.89 49.80 5670100
2001-08-21 49.96 49.96 48.10 48.10 5261900
2001-08-22 48.13 49.00 47.65 48.85 5007100
2001-08-23 48.70 48.84 47.55 47.99 4275500
2001-08-24 48.26 49.95 47.90 49.94 6012100
2001-08-27 49.44 49.58 48.35 48.99 5885100
2001-08-28 48.55 48.95 47.85 47.90 5532800
2001-08-29 47.65 47.75 46.60 47.00 6540600
2001-08-30 46.50 47.16 45.27 45.82 8332600
2001-08-31 45.85 47.13 45.84 45.95 5730000
2001-09-04 45.82 48.00 45.81 46.82 6475000
2001-09-05 46.82 46.82 44.80 45.99 6845700
2001-09-06 45.26 46.25 43.40 43.55 7881900
2001-09-07 42.20 43.49 40.00 40.95 19099700
2001-09-10 40.08 41.30 40.06 40.55 11048500
2001-09-17 35.50 37.25 35.00 36.20 25283900
2001-09-18 36.99 38.18 35.25 36.69 17420200
2001-09-19 37.30 37.68 34.02 35.30 15368500
2001-09-20 33.30 34.70 32.40 32.80 15620100
2001-09-21 30.80 33.52 30.30 33.11 18367700
2001-09-24 33.12 36.52 33.10 36.01 12591500
2001-09-25 36.74 37.24 35.37 36.30 11481000
2001-09-26 37.20 37.35 35.55 35.55 8373400
2001-09-27 36.10 37.10 35.50 36.90 7937500
2001-09-28 37.25 38.80 36.35 38.37 9380100
2001-10-01 38.12 38.37 37.10 37.82 8279300
2001-10-02 38.25 39.36 37.91 39.05 6284500
2001-10-03 38.85 41.08 38.62 40.83 8645800
2001-10-04 40.80 40.95 39.19 39.19 8620400
2001-10-05 39.20 39.51 37.90 39.41 6713400
2001-10-08 39.41 39.41 38.15 38.37 5532700
2001-10-09 39.20 39.20 37.55 37.90 8105400
2001-10-10 38.17 40.29 37.91 40.21 7337700
2001-10-11 41.00 43.12 41.00 43.10 12261600
2001-10-12 42.38 42.40 40.19 41.68 9989600
2001-10-15 40.75 41.23 40.00 40.96 6194600
2001-10-16 41.21 41.80 40.40 41.62 4728200
2001-10-17 42.00 42.50 40.40 40.51 6201900
2001-10-18 40.30 41.79 39.80 40.70 7382200
2001-10-19 41.10 41.22 40.00 40.41 7786800
2001-10-22 40.16 40.77 38.78 39.95 8669800
2001-10-23 40.84 41.03 39.95 40.35 7189900
2001-10-24 40.34 40.80 39.85 40.20 5536400
2001-10-25 39.70 40.45 38.75 40.45 8327300
2001-10-26 40.20 40.64 39.68 40.29 5901300
2001-10-29 39.75 40.10 38.52 38.62 5679200
2001-10-30 38.25 38.33 37.15 37.60 8989900
2001-10-31 37.99 39.01 37.35 38.23 9468300
2001-11-01 38.23 38.94 37.47 38.40 7256600
2001-11-02 38.80 40.92 38.40 40.32 11010100
2001-11-05 41.15 42.15 41.01 41.55 8191800
2001-11-06 41.55 42.70 41.20 42.70 7596400
2001-11-07 42.45 42.95 41.70 41.95 5923000
2001-11-08 42.69 43.60 41.49 41.89 7273600
2001-11-09 41.89 42.30 41.20 42.11 3969500
2001-11-12 40.50 41.60 40.00 41.12 6561800
2001-11-13 43.00 44.63 42.45 44.00 11132500
2001-11-14 45.00 46.32 44.00 46.23 12221500
2001-11-15 45.73 46.74 45.42 46.49 7493400
2001-11-16 46.49 46.50 45.05 45.80 9341800
2001-11-19 46.00 47.23 45.70 47.07 8395600
2001-11-20 46.51 46.75 45.90 46.18 5799600
2001-11-21 45.75 46.43 45.60 46.38 4381100
2001-11-23 45.85 46.66 45.84 46.58 2671900
2001-11-26 46.00 46.12 44.80 45.52 7722300
2001-11-27 44.80 45.00 42.91 43.35 12722800
2001-11-28 42.75 44.27 42.65 43.80 10684400
2001-11-29 44.24 44.49 43.55 44.02 7297700
2001-11-30 45.00 47.00 45.00 46.65 14775400
2001-12-03 46.66 46.90 46.25 46.39 9213300
2001-12-04 47.20 48.19 46.92 47.70 10860900
2001-12-05 47.94 50.40 47.81 49.90 14671400
2001-12-06 49.10 49.66 48.66 49.15 7409000
2001-12-07 48.86 49.65 48.60 49.41 4819800
2001-12-10 49.30 49.31 48.00 48.26 5626600
2001-12-11 48.00 48.25 47.35 47.97 5020400
2001-12-12 47.95 48.90 47.73 48.35 6814400
2001-12-13 47.75 48.35 47.15 48.00 6056100
2001-12-14 48.00 50.10 47.60 49.81 9046900
2001-12-17 49.81 50.48 49.16 50.00 7298000
2001-12-18 50.40 51.05 49.98 50.16 6992000
2001-12-19 50.05 50.60 49.66 50.60 6364800
2001-12-20 50.45 50.96 50.05 50.31 4591100
2001-12-21 50.85 51.50 49.95 51.50 10996500
2001-12-24 51.35 51.60 51.23 51.32 2519700
2001-12-26 51.39 52.04 51.39 51.62 3828900
2001-12-27 51.50 51.93 50.81 51.44 4287400
2001-12-28 51.94 51.99 51.27 51.50 3679900
2001-12-31 51.02 51.36 51.00 51.01 3972200
2002-01-02 51.01 51.01 49.40 50.39 7291300
2002-01-03 50.15 50.39 49.50 50.05 5186600
2002-01-04 50.49 50.97 50.10 50.95 5523200
2002-01-07 51.10 51.55 50.53 50.59 6288800
2002-01-08 51.10 51.29 50.61 51.10 5172400
2002-01-09 51.40 51.65 50.06 50.26 6352600
2002-01-10 50.26 51.10 49.75 50.30 6625400
2002-01-11 50.55 51.14 50.35 50.46 6278400
2002-01-14 50.46 50.55 49.41 49.53 7568100
2002-01-15 49.53 50.17 49.15 49.70 6201800
2002-01-16 49.65 49.95 49.09 49.09 4163900
2002-01-17 48.95 49.04 47.75 48.00 8933200
2002-01-18 48.00 49.00 47.75 48.50 5394500
2002-01-22 48.95 49.49 48.31 48.50 4901000
2002-01-23 48.65 49.00 48.25 48.52 4568300
2002-01-24 48.70 49.23 47.90 47.99 6254900
2002-01-25 47.50 47.51 46.91 47.00 7529800
2002-01-28 47.50 47.88 47.20 47.80 4683700
2002-01-29 47.97 48.55 46.90 47.00 5715100
2002-01-30 47.00 49.35 47.00 49.07 7776900
2002-01-31 49.50 50.20 49.04 50.09 7555000
2002-02-01 50.00 50.15 49.01 49.40 5025800
2002-02-04 49.50 50.14 48.80 48.99 6246900
2002-02-05 48.99 49.41 48.35 49.10 7221600
2002-02-06 49.05 49.35 48.50 48.91 4306900
2002-02-07 48.92 49.52 48.51 48.85 4905900
2002-02-08 49.00 49.75 48.56 49.70 4789000
2002-02-11 49.52 50.75 49.50 50.50 5716600
2002-02-12 50.50 50.90 50.20 50.31 4844800
2002-02-13 51.00 51.73 50.50 51.24 6119500
2002-02-14 51.49 51.90 50.85 51.55 5358500
2002-02-15 51.55 51.55 50.20 50.52 5937600
2002-02-19 50.74 51.31 50.30 50.35 5684900
2002-02-20 50.78 51.79 50.51 51.71 8007300
2002-02-21 51.38 52.10 50.76 51.30 7551200
2002-02-22 50.97 51.04 49.80 51.00 8604300
2002-02-25 51.25 52.12 51.08 52.07 8632400
2002-02-26 52.10 52.60 50.57 51.51 12242200
2002-02-27 52.15 52.25 50.44 50.92 8919700
2002-02-28 50.91 51.00 49.70 50.00 9268900
2002-03-01 50.28 50.50 49.70 50.29 8664600
2002-03-04 49.00 50.15 48.66 49.90 12373700
2002-03-05 49.18 49.18 47.10 47.50 14541800
2002-03-06 47.75 48.97 47.70 48.70 9741600
2002-03-07 49.56 49.60 48.00 48.40 8833800
2002-03-08 48.90 49.40 48.55 48.94 6996700
2002-03-11 48.91 48.91 48.09 48.33 6442900
2002-03-12 48.10 48.71 47.77 48.35 7512700
2002-03-13 47.90 48.71 47.55 48.50 6465400
2002-03-14 48.25 48.99 48.20 48.35 4748700
2002-03-15 48.35 48.98 47.75 48.92 10340300
2002-03-18 49.43 49.43 48.25 48.71 5762200
2002-03-19 49.24 49.79 48.93 49.50 6070900
2002-03-20 49.30 50.25 49.03 49.64 7084700
2002-03-21 49.52 49.64 48.52 49.05 7946500
2002-03-22 48.99 49.75 48.54 49.36 5208600
2002-03-25 49.15 49.50 48.00 48.45 5216600
2002-03-26 48.20 49.22 48.15 49.00 7481600
2002-03-27 49.10 49.40 48.30 49.26 6815400
2002-03-28 49.00 49.10 48.31 48.61 5981500
2002-04-01 48.15 48.80 48.06 48.22 6961800
2002-04-02 48.22 48.22 47.25 47.51 6247500
2002-04-03 47.66 48.30 46.00 46.95 7151300
2002-04-04 47.25 48.28 47.15 48.15 5382900
2002-04-05 48.35 49.09 48.10 48.77 5547500
2002-04-08 48.30 49.50 48.30 49.50 4669400
2002-04-09 49.50 49.87 49.00 49.08 5068700
2002-04-10 49.16 49.75 48.94 49.74 4372900
2002-04-11 49.74 50.29 49.17 49.33 6956500
2002-04-12 49.75 50.46 49.49 50.36 5825500
2002-04-15 50.15 50.24 49.02 49.20 4793800
2002-04-16 49.52 49.85 48.97 49.84 6424500
2002-04-17 49.60 49.91 49.11 49.37 3836200
2002-04-18 49.60 49.76 48.60 49.52 5226400
2002-04-19 49.75 49.90 49.10 49.15 6608500
2002-04-22 49.01 49.51 48.51 48.51 7705400
2002-04-23 48.52 49.20 48.00 48.86 6304900
2002-04-24 48.87 49.19 48.06 48.17 5576800
2002-04-25 48.17 48.90 47.90 48.67 5848800
2002-04-26 49.10 49.30 48.06 48.09 4548200
2002-04-29 47.70 48.21 46.96 46.96 7133700
2002-04-30 46.71 47.21 46.00 46.37 9027400
2002-05-01 46.44 46.97 45.40 46.54 9459700
2002-05-02 46.54 47.50 46.42 46.80 6820500
2002-05-03 46.80 46.97 45.99 46.50 5299900
2002-05-06 46.50 46.50 44.56 44.70 6536300
2002-05-07 45.20 45.71 45.00 45.71 9049300
2002-05-08 46.75 46.90 45.85 46.35 6929300
2002-05-09 46.20 46.58 45.65 46.15 5696300
2002-05-10 46.05 46.24 45.06 45.50 4959100
2002-05-13 45.50 45.64 44.90 45.62 5896300
2002-05-14 47.00 47.98 46.80 47.98 8185400
2002-05-15 47.98 48.70 46.78 47.00 8454500
2002-05-16 47.25 47.30 46.62 47.00 5240900
2002-05-17 47.20 48.10 47.15 48.09 5530900
2002-05-20 48.99 49.50 48.26 48.50 10370800
2002-05-21 47.65 47.66 44.75 44.90 22179600
2002-05-22 44.78 44.78 42.51 44.25 19553900
2002-05-23 44.01 44.10 42.60 42.90 16275300
2002-05-24 43.00 43.64 42.90 43.42 10466600
2002-05-28 42.75 43.42 40.52 41.54 19734700
2002-05-29 41.00 41.99 40.50 40.95 14882000
2002-05-30 40.75 40.85 39.85 40.15 16635500
2002-05-31 40.75 42.27 40.65 41.69 16912200
2002-06-03 41.15 42.05 40.30 40.52 8726800
2002-06-04 40.51 40.90 39.45 40.10 11057900
2002-06-05 40.30 41.20 40.11 40.54 9548100
2002-06-06 40.54 40.60 38.85 39.01 10427300
2002-06-07 38.50 39.10 38.26 38.83 10797100
2002-06-10 38.83 40.20 38.75 39.95 8409600
2002-06-11 40.05 40.90 39.00 39.16 8343200
2002-06-12 39.07 39.15 38.00 38.06 12306500
2002-06-13 37.51 38.45 37.51 37.90 8931200
2002-06-14 36.60 37.50 36.50 36.98 11835300
2002-06-17 37.20 38.90 36.82 38.50 10391800
2002-06-18 38.35 38.50 37.60 37.60 9382500
2002-06-19 37.62 38.79 37.26 37.65 10567000
2002-06-20 37.60 38.25 36.50 36.51 8264100
2002-06-21 36.10 36.50 35.50 35.67 12176300
2002-06-24 35.70 37.25 34.90 36.67 10618500
2002-06-25 37.50 38.15 35.90 36.14 9570300
2002-06-26 35.50 36.80 35.30 36.54 12075600
2002-06-27 37.45 37.59 36.00 37.20 10905000
2002-06-28 37.10 38.00 36.51 36.73 10237200
2002-07-01 36.75 37.48 35.47 35.55 8997300
2002-07-02 35.27 35.97 33.75 33.75 10936300
2002-07-03 34.00 36.85 33.92 36.85 12426000
2002-07-05 37.20 38.50 37.03 37.99 5060400
2002-07-08 37.74 38.13 36.90 36.90 9799200
2002-07-09 37.05 37.15 35.15 35.35 13496200
2002-07-10 35.30 35.75 33.25 33.25 15367000
2002-07-11 33.40 34.15 31.40 31.40 23426500
2002-07-12 29.36 29.92 28.40 29.09 46589100
2002-07-15 29.60 30.25 28.00 30.00 25172800
2002-07-16 30.45 31.65 29.95 30.54 21221300
2002-07-17 31.75 32.24 29.90 30.88 16941800
2002-07-18 31.00 31.40 29.60 29.61 11875800
2002-07-19 29.30 29.90 28.70 28.70 13688300
2002-07-22 28.90 29.50 28.02 28.08 17756300
2002-07-23 28.28 29.30 27.75 28.15 16434900
2002-07-24 27.50 31.00 27.25 30.72 20872500
2002-07-25 30.25 30.40 28.05 28.85 18263000
2002-07-26 29.25 29.60 28.08 29.30 12349300
2002-07-29 29.96 30.98 29.72 30.98 13384200
2002-07-30 30.96 31.55 29.90 30.59 11618500
2002-07-31 30.76 31.14 29.75 30.88 11424700
2002-08-01 30.75 30.80 29.25 29.63 12578600
2002-08-02 29.50 29.60 27.96 28.43 10777300
2002-08-05 28.43 28.84 27.40 27.48 11214000
2002-08-06 27.90 28.64 27.67 28.03 13750000
2002-08-07 28.53 28.87 27.52 28.26 16987100
2002-08-08 28.26 28.27 26.10 27.14 32287500
2002-08-09 26.85 28.55 26.70 28.29 18477700
2002-08-12 27.50 27.69 26.55 26.70 19157200
2002-08-13 26.73 28.08 26.41 26.49 18725700
2002-08-14 26.80 28.50 26.50 28.28 16914500
2002-08-15 28.55 29.15 28.01 28.93 16689800
2002-08-16 28.10 28.63 27.78 28.10 14096400
2002-08-19 28.99 29.90 28.41 29.03 23581300
2002-08-20 30.54 31.00 29.90 30.25 24616600
2002-08-21 31.40 32.69 31.23 32.68 23847400
2002-08-22 32.96 34.18 32.80 33.86 17985800
2002-08-23 33.86 34.48 33.45 33.53 15096700
2002-08-26 33.65 34.16 33.35 33.93 10490400
2002-08-27 34.30 34.40 32.95 33.06 13413200
2002-08-28 33.00 33.04 32.49 32.70 9624100
2002-08-29 32.49 33.38 32.10 33.04 7669500
2002-08-30 32.90 33.55 32.74 32.93 9025700
2002-09-03 32.63 32.85 31.70 31.86 11832300
2002-09-04 31.75 32.77 31.70 32.59 8564700
2002-09-05 32.00 32.64 31.89 32.10 10244000
2002-09-06 32.58 33.80 32.58 33.25 10088400
2002-09-09 32.80 33.55 32.65 33.26 7028300
2002-09-10 33.49 33.50 32.85 33.00 7552500
2002-09-11 33.50 33.91 33.10 33.23 5840000
2002-09-12 32.85 33.15 32.38 32.48 8007800
2002-09-13 32.48 33.68 32.40 33.45 7750800
2002-09-16 33.36 34.25 33.20 34.02 6461500
2002-09-17 34.50 34.90 33.08 33.16 8904600
2002-09-18 32.90 33.70 32.56 33.18 8176100
2002-09-19 32.70 33.50 32.00 32.21 9377600
2002-09-20 32.37 32.50 30.90 31.23 13707600
2002-09-23 31.00 31.00 29.06 29.88 11466300
2002-09-24 29.25 29.88 28.30 28.41 13977700
2002-09-25 28.75 28.90 27.24 27.60 22796100
2002-09-26 27.70 28.34 27.62 28.27 18345000
2002-09-27 28.10 28.50 26.76 26.76 11593900
2002-09-30 26.25 26.57 24.75 26.10 17984100
2002-10-01 25.95 26.60 24.50 26.38 22640600
2002-10-02 26.13 26.40 24.50 24.95 18694400
2002-10-03 25.00 25.90 24.45 24.96 17840600
2002-10-04 25.48 26.19 24.60 25.80 19569600
2002-10-07 25.40 25.79 24.02 24.21 16780400
2002-10-08 24.89 25.85 24.15 25.25 19936200
2002-10-09 24.77 25.25 23.60 23.66 16369500
2002-10-10 23.98 24.80 23.18 24.60 17775400
2002-10-11 25.25 26.39 24.79 26.21 13474900
2002-10-14 26.00 27.48 25.75 26.55 10646600
2002-10-15 27.99 29.50 27.75 29.40 16979200
2002-10-16 29.00 29.00 27.90 28.45 12188300
2002-10-17 29.90 30.30 29.00 29.15 14699900
2002-10-18 29.15 30.61 28.85 30.41 12708400
2002-10-21 30.38 30.40 29.30 29.85 11724300
2002-10-22 29.50 30.18 29.16 29.57 9207000
2002-10-23 29.59 30.50 29.49 30.44 9160600
2002-10-24 30.45 31.32 29.70 29.89 12091200
2002-10-25 30.00 30.76 29.70 30.58 8379300
2002-10-28 31.10 31.19 29.89 30.15 7662100
2002-10-29 30.00 30.29 28.90 29.94 10166900
2002-10-30 29.83 29.99 29.05 29.47 8647300
2002-10-31 29.55 29.75 28.42 28.88 11774400
2002-11-01 28.81 28.81 28.00 28.40 11772400
2002-11-04 28.40 28.60 27.04 27.21 17446500
2002-11-05 27.25 28.37 27.24 28.28 11308300
2002-11-06 28.45 28.56 27.80 28.30 11065800
2002-11-07 28.31 28.31 26.88 27.19 11832600
2002-11-08 27.35 27.57 26.44 26.65 11611300
2002-11-11 26.65 26.68 26.20 26.24 7481900
2002-11-12 26.70 27.56 26.15 26.93 10490200
2002-11-13 26.61 27.44 26.25 26.95 9382700
2002-11-14 27.75 28.12 27.59 27.84 10308500
2002-11-15 28.00 28.80 27.78 28.32 12346800
2002-11-18 29.20 29.25 28.45 28.60 13255200
2002-11-19 26.03 26.75 24.60 24.91 54316300
2002-11-20 25.25 25.25 23.80 24.70 53474800
2002-11-21 24.95 25.22 24.60 24.98 34273000
2002-11-22 24.98 25.48 24.84 25.15 20748200
2002-11-25 25.25 25.73 25.21 25.45 15416600
2002-11-26 25.25 25.39 24.93 25.02 13789800
2002-11-27 25.27 26.18 25.23 26.09 18651100
2002-11-29 26.49 26.65 26.26 26.40 7173400
2002-12-02 27.48 27.50 26.26 26.47 16330500
2002-12-03 26.35 26.47 25.85 26.00 12795900
2002-12-04 25.44 26.31 25.30 26.01 16843900
2002-12-05 25.88 26.20 25.65 25.97 12711400
2002-12-06 25.45 26.23 25.45 26.10 12104800
2002-12-09 25.95 26.07 25.74 25.75 12105700
2002-12-10 25.84 26.94 25.84 26.90 16030200
2002-12-11 26.78 27.03 26.20 26.77 13328000
2002-12-12 27.19 27.63 26.85 27.29 14487400
2002-12-13 27.30 27.30 26.38 26.39 15097800
2002-12-16 26.40 27.04 26.26 26.71 13254700
2002-12-17 26.45 26.59 25.65 25.70 13069800
2002-12-18 25.74 25.85 25.10 25.47 13252700
2002-12-19 25.22 25.69 24.90 24.94 11451400
2002-12-20 24.99 25.10 24.40 24.83 25290000
2002-12-23 24.35 24.75 24.30 24.45 11977800
2002-12-24 24.25 24.35 23.95 24.20 7312200
2002-12-26 24.10 24.59 23.98 24.19 8403800
2002-12-27 23.96 24.24 23.74 23.77 8281400
2002-12-30 23.77 23.90 23.01 23.68 18383800
2002-12-31 23.55 24.17 23.32 24.02 11774200
2003-01-02 24.21 24.91 24.15 24.88 12884400
2003-01-03 22.52 22.65 21.25 21.38 65004600
2003-01-06 21.59 21.95 21.40 21.82 23925400
2003-01-07 21.75 22.00 21.40 21.46 19715600
2003-01-08 21.42 21.63 21.06 21.16 19973300
2003-01-09 21.30 21.59 21.19 21.47 21948100
2003-01-10 21.24 22.00 21.13 21.58 16412600
2003-01-13 21.92 22.08 21.55 21.96 17696200
2003-01-14 21.97 22.27 21.25 22.04 14524700
2003-01-15 22.24 22.24 21.78 21.87 13219100
2003-01-16 22.08 22.32 21.94 22.17 15111400
2003-01-17 22.50 22.70 22.03 22.43 23525200
2003-01-21 22.48 22.66 21.71 21.80 15390300
2003-01-22 21.65 22.15 21.53 21.58 12664500
2003-01-23 21.80 22.07 21.13 21.96 11995700
2003-01-24 21.85 21.92 21.01 21.26 13705600
2003-01-27 21.02 21.40 20.49 20.60 16422300
2003-01-28 20.78 20.88 20.38 20.53 13693000
2003-01-29 20.10 21.07 20.10 20.97 15072300
2003-01-30 20.97 21.34 20.57 20.72 16044200
2003-01-31 20.65 21.04 20.62 20.90 14137800
2003-02-03 21.00 21.49 20.95 21.38 12549800
2003-02-04 21.15 21.39 20.80 21.11 11141500
2003-02-05 21.27 21.38 20.95 21.31 11048800
2003-02-06 21.27 22.04 21.27 21.63 17750200
2003-02-07 21.90 21.97 21.30 21.31 11844100
2003-02-10 21.45 21.70 21.01 21.58 8863200
2003-02-11 21.53 21.71 21.15 21.28 10129700
2003-02-12 21.23 21.48 21.15 21.20 7826100
2003-02-13 21.20 21.22 20.18 20.70 12944200
2003-02-14 20.62 21.35 20.47 21.35 10711900
2003-02-18 21.50 22.17 21.45 21.90 12041300
2003-02-19 21.80 22.12 21.58 21.84 8619900
2003-02-20 21.98 21.98 21.58 21.65 7732900
2003-02-21 21.75 22.49 21.68 22.41 13246100
2003-02-24 22.86 22.86 22.06 22.18 15189600
2003-02-25 22.40 23.00 21.62 22.84 20170600
2003-02-26 22.75 23.10 22.61 22.88 13479300
2003-02-27 23.00 23.20 22.60 23.11 14378200
2003-02-28 22.73 23.59 22.73 23.45 11461300
2003-03-03 23.49 23.77 23.00 23.09 10208200
2003-03-04 22.89 22.90 22.05 22.10 11893200
2003-03-05 22.00 22.49 21.76 22.15 11008300
2003-03-06 21.97 22.44 21.76 22.10 8971100
2003-03-07 21.57 22.59 21.51 22.52 10939100
2003-03-10 22.35 22.61 21.84 21.92 7610700
2003-03-11 21.99 22.23 21.75 21.75 7190100
2003-03-12 21.75 22.18 21.66 22.17 10365400
2003-03-13 22.50 23.20 22.27 23.15 11208700
2003-03-14 23.21 23.48 22.60 22.99 9413500
2003-03-17 22.92 23.98 22.59 23.90 14499500
2003-03-18 23.95 24.09 23.33 23.94 11698400
2003-03-19 23.88 24.70 23.80 24.55 11782400
2003-03-20 24.31 25.03 23.71 24.92 12848600
2003-03-21 25.50 25.80 25.09 25.78 15717600
2003-03-24 24.50 25.50 24.10 24.38 12019100
2003-03-25 24.35 25.21 24.32 25.11 13468600
2003-03-26 25.15 25.70 25.00 25.42 11527200
2003-03-27 25.02 25.29 24.70 25.06 7644700
2003-03-28 25.06 25.06 24.42 24.63 7364200
2003-03-31 24.00 24.81 23.83 24.36 11630500
2003-04-01 24.61 24.79 23.98 24.79 10403600
2003-04-02 25.10 26.13 25.10 25.88 13033900
2003-04-03 26.05 26.28 25.85 26.03 11812400
2003-04-04 26.05 26.58 26.02 26.43 10454500
2003-04-07 27.25 27.50 26.23 26.33 13721300
2003-04-08 26.50 26.70 25.98 26.43 11268600
2003-04-09 26.43 26.60 25.65 25.75 12678400
2003-04-10 26.00 26.20 25.48 25.87 15850300
2003-04-11 26.01 26.49 25.63 25.90 10657800
2003-04-14 25.85 26.64 25.75 26.55 7930700
2003-04-15 26.80 27.20 26.61 27.16 12137100
2003-04-16 27.22 27.40 26.59 26.65 10259000
2003-04-17 26.66 27.49 26.60 27.37 9513700
2003-04-21 27.37 27.60 27.10 27.47 7764100
2003-04-22 27.22 27.75 27.08 27.65 9557200
2003-04-23 27.55 28.00 27.26 27.88 8650600
2003-04-24 27.42 27.86 27.42 27.65 7917700
2003-04-25 27.65 27.83 27.40 27.47 6889100
2003-04-28 27.50 28.00 27.50 27.91 6979700
2003-04-29 28.20 28.76 28.12 28.25 10936400
2003-04-30 28.05 28.19 27.78 28.13 11720600
2003-05-01 28.10 28.10 27.35 27.50 10986700
2003-05-02 27.80 28.60 27.68 28.51 10056600
2003-05-05 28.51 29.31 28.09 28.92 14546000
2003-05-06 29.16 29.68 29.16 29.48 13626200
2003-05-07 29.50 29.90 29.17 29.59 9649300
2003-05-08 29.35 29.80 29.01 29.23 7776400
2003-05-09 29.45 29.74 29.15 29.71 7550100
2003-05-12 29.50 30.08 29.42 30.08 11137400
2003-05-13 29.55 30.25 29.55 29.95 8392400
2003-05-14 30.05 30.20 29.44 29.60 8791100
2003-05-15 29.86 29.90 28.65 29.37 12929500
2003-05-16 29.09 29.19 28.62 29.19 11254400
2003-05-19 28.25 29.10 27.85 28.07 16506600
2003-05-20 30.55 31.40 30.40 30.67 39383700
2003-05-21 30.25 30.85 30.05 30.62 13235900
2003-05-22 30.62 31.03 30.43 30.84 10599200
2003-05-23 30.76 30.82 30.50 30.54 5588700
2003-05-27 30.15 31.58 30.12 31.45 10011600
2003-05-28 31.59 32.22 31.50 31.76 10287200
2003-05-29 31.98 32.57 31.00 32.50 10262200
2003-05-30 32.30 32.50 32.05 32.49 8428600
2003-06-02 32.75 33.09 32.39 32.64 9925600
2003-06-03 32.63 32.88 32.15 32.69 7732600
2003-06-04 32.69 32.76 32.37 32.49 7596500
2003-06-05 32.45 32.88 32.10 32.82 9686300
2003-06-06 33.07 33.40 32.65 32.86 9614400
2003-06-09 32.86 33.00 32.25 32.55 6521700
2003-06-10 32.46 32.65 32.20 32.56 6170200
2003-06-11 32.46 32.90 32.32 32.89 6152500
2003-06-12 33.20 33.30 32.55 32.93 6578100
2003-06-13 33.15 33.66 32.89 33.56 10376400
2003-06-16 33.81 34.72 33.58 34.46 9995700
2003-06-17 34.40 34.70 34.33 34.44 7510800
2003-06-18 34.43 34.44 33.24 33.43 12015900
2003-06-19 33.50 33.85 32.87 32.92 7886000
2003-06-20 33.02 33.09 32.45 32.49 13732900
2003-06-23 32.36 32.69 31.58 31.92 7418800
2003-06-24 32.10 32.40 31.84 32.22 9835400
2003-06-25 32.35 33.16 32.31 32.45 8650500
2003-06-26 32.70 33.31 31.99 32.47 7609800
2003-06-27 32.85 32.97 32.44 32.47 7092500
2003-06-30 32.90 34.05 32.85 33.12 10783600
2003-07-01 33.12 33.22 32.19 33.10 8807900
2003-07-02 33.20 33.55 33.16 33.44 7589800
2003-07-03 33.35 33.56 32.85 33.40 4153900
2003-07-07 33.65 33.91 33.59 33.77 6669400
2003-07-08 33.75 34.70 33.65 34.55 7614300
2003-07-09 34.22 34.49 33.33 33.49 13723000
2003-07-10 33.49 33.49 32.00 32.43 11537900
2003-07-11 33.40 33.50 32.96 33.17 10669200
2003-07-14 33.70 34.00 33.25 33.38 7455500
2003-07-15 33.55 34.55 33.08 33.17 10319000
2003-07-16 33.15 33.63 32.59 33.50 10460600
2003-07-17 33.50 34.18 32.91 33.10 7127000
2003-07-18 33.50 33.51 32.66 33.08 6285600
2003-07-21 33.20 33.24 32.15 32.15 7447300
2003-07-22 32.32 32.32 31.40 31.76 12416400
2003-07-23 32.03 32.34 31.68 32.12 8026100
2003-07-24 32.16 32.47 31.46 31.48 7095400
2003-07-25 31.70 32.04 30.91 32.00 10019400
2003-07-28 32.20 32.37 31.45 31.75 9533700
2003-07-29 31.86 32.17 31.46 31.57 9160000
2003-07-30 31.58 31.64 30.56 31.30 13376600
2003-07-31 31.55 31.86 31.18 31.20 8446200
2003-08-01 31.25 31.25 30.65 30.80 8249800
2003-08-04 30.80 31.13 30.10 30.95 7036200
2003-08-05 30.65 30.96 30.28 30.30 8585900
2003-08-06 30.70 31.48 30.49 31.32 10176400
2003-08-07 31.30 32.05 31.29 31.96 10281900
2003-08-08 32.30 32.77 32.30 32.72 8409000
2003-08-11 32.66 33.07 32.52 32.69 6665400
2003-08-12 32.82 33.13 32.60 33.13 5552400
2003-08-13 33.13 33.34 33.00 33.18 6164300
2003-08-14 33.12 33.24 32.83 33.08 6313600
2003-08-15 33.25 33.54 33.01 33.54 5241800
2003-08-18 34.04 34.23 33.72 33.90 11878700
2003-08-19 33.91 34.00 32.02 32.16 32574000
2003-08-20 32.24 32.65 32.10 32.57 12612000
2003-08-21 32.73 32.86 32.45 32.76 10810700
2003-08-22 32.95 33.10 32.41 32.80 11956300
2003-08-25 32.55 33.12 32.12 32.48 7901100
2003-08-26 32.20 32.40 31.83 32.24 10068300
2003-08-27 32.15 32.61 32.14 32.46 7076500
2003-08-28 32.23 32.85 32.04 32.26 6342200
2003-08-29 32.10 32.24 31.87 32.16 6875600
2003-09-02 31.93 32.33 31.90 32.26 9068300
2003-09-03 32.14 32.86 32.10 32.79 11368700
2003-09-04 32.85 34.25 32.85 34.24 18824400
2003-09-05 33.84 34.10 33.27 33.76 11734600
2003-09-08 33.75 33.76 33.35 33.75 8739200
2003-09-09 32.99 33.00 31.94 32.15 19824300
2003-09-10 32.00 32.39 31.70 31.77 11832300
2003-09-11 31.85 32.25 31.74 31.76 9628500
2003-09-12 31.77 31.77 31.11 31.59 12207400
2003-09-15 31.99 32.90 31.95 32.78 15480000
2003-09-16 32.81 33.32 32.54 33.30 12875500
2003-09-17 33.13 33.30 32.93 33.00 8335500
2003-09-18 32.90 33.27 32.51 33.18 9354600
2003-09-19 33.04 33.32 32.84 33.10 8032300
2003-09-22 32.86 32.99 32.56 32.74 5602900
2003-09-23 33.10 33.17 32.81 33.00 6493000
2003-09-24 33.00 33.00 32.38 32.40 5628700
2003-09-25 32.38 32.85 32.13 32.15 6490300
2003-09-26 32.10 32.44 31.90 31.98 6719800
2003-09-29 31.88 32.20 31.69 32.15 7399900
2003-09-30 32.15 32.32 31.65 31.85 9819300
2003-10-01 32.12 33.00 32.06 32.90 9912200
2003-10-02 33.07 33.47 32.90 33.25 9057300
2003-10-03 33.69 33.90 33.53 33.63 8669200
2003-10-06 33.62 34.15 33.53 34.02 5318200
2003-10-07 33.65 34.48 33.55 34.47 7272100
2003-10-08 34.47 34.48 34.14 34.39 5623600
2003-10-09 34.91 35.49 34.67 35.12 12209100
2003-10-10 35.02 35.25 34.79 34.92 6918100
2003-10-13 35.10 35.50 35.10 35.50 5948200
2003-10-14 35.50 35.51 35.19 35.33 6939600
2003-10-15 35.83 36.40 35.47 36.29 12786800
2003-10-16 36.29 36.55 35.93 36.31 7833800
2003-10-17 36.42 36.64 36.02 36.15 7276900
2003-10-20 36.28 36.35 35.80 36.10 6973800
2003-10-21 36.11 36.50 35.95 36.15 4898100
2003-10-22 36.15 36.30 35.80 36.06 5297400
2003-10-23 35.85 36.17