Historical Prices for INTC

INTC Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for INTC'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 INTC'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	2.19	2.20	2.14	2.15	50000000
1992-11-17	2.14	2.15	2.09	2.12	65488000
1992-11-18	2.12	2.18	2.11	2.17	61968000
1992-11-19	2.20	2.20	2.18	2.18	49763200
1992-11-20	2.19	2.21	2.18	2.20	65715200
1992-11-23	2.20	2.20	2.16	2.18	34083200
1992-11-24	2.17	2.20	2.16	2.20	38572800
1992-11-25	2.20	2.21	2.18	2.20	56268800
1992-11-27	2.20	2.23	2.20	2.22	20764800
1992-11-30	2.22	2.26	2.22	2.23	67798400
1992-12-01	2.24	2.30	2.22	2.28	64393600
1992-12-02	2.29	2.30	2.26	2.29	53292800
1992-12-03	2.39	2.41	2.34	2.41	190009600
1992-12-04	2.42	2.47	2.41	2.46	123107200
1992-12-07	2.45	2.48	2.40	2.47	74800000
1992-12-08	2.48	2.48	2.42	2.45	62512000
1992-12-09	2.45	2.48	2.43	2.48	97632000
1992-12-10	2.48	2.52	2.45	2.52	89577600
1992-12-11	2.50	2.52	2.45	2.46	53078400
1992-12-14	2.47	2.50	2.44	2.44	40000000
1992-12-15	2.42	2.44	2.39	2.42	70790400
1992-12-16	2.42	2.62	2.42	2.61	201126400
1992-12-17	2.62	2.73	2.61	2.70	211177600
1992-12-18	2.67	2.69	2.66	2.67	102729600
1992-12-21	2.66	2.82	2.66	2.81	85929600
1992-12-22	2.81	2.84	2.71	2.77	106176000
1992-12-23	2.78	2.82	2.77	2.81	82617600
1992-12-24	2.81	2.83	2.80	2.81	20544000
1992-12-28	2.82	2.83	2.80	2.82	28563200
1992-12-29	2.84	2.86	2.77	2.78	68384000
1992-12-30	2.78	2.79	2.73	2.75	61283200
1992-12-31	2.76	2.76	2.71	2.72	36086400
1993-01-04	2.72	2.73	2.70	2.70	59820800
1993-01-05	2.70	2.84	2.70	2.84	117472000
1993-01-06	2.97	3.12	2.93	3.08	268435200
1993-01-07	3.08	3.22	3.04	3.11	266057600
1993-01-08	3.12	3.16	3.05	3.09	121020800
1993-01-11	3.09	3.21	3.08	3.20	105164800
1993-01-12	3.16	3.23	3.13	3.19	151785600
1993-01-13	3.20	3.48	3.10	3.44	343283200
1993-01-14	3.44	3.61	3.43	3.52	235817600
1993-01-15	3.50	3.58	3.42	3.49	212144000
1993-01-18	3.49	3.66	3.48	3.64	147065600
1993-01-19	3.64	3.69	3.57	3.59	130131200
1993-01-20	3.59	3.59	3.52	3.52	93238400
1993-01-21	3.52	3.54	3.46	3.50	97369600
1993-01-22	3.50	3.59	3.46	3.48	91292800
1993-01-25	3.49	3.58	3.48	3.52	68403200
1993-01-26	3.52	3.65	3.52	3.57	121520000
1993-01-27	3.59	3.59	3.48	3.52	95401600
1993-01-28	3.51	3.52	3.38	3.41	144377600
1993-01-29	3.41	3.45	3.31	3.34	110473600
1993-02-01	3.34	3.48	3.34	3.48	102080000
1993-02-02	3.48	3.48	3.41	3.48	64544000
1993-02-03	3.47	3.49	3.38	3.40	100979200
1993-02-04	3.41	3.45	3.31	3.41	171360000
1993-02-05	3.41	3.45	3.30	3.34	141500800
1993-02-08	3.34	3.37	3.28	3.32	119747200
1993-02-09	3.47	3.51	3.38	3.45	166931200
1993-02-10	3.52	3.59	3.51	3.58	146563200
1993-02-11	3.59	3.62	3.49	3.51	91852800
1993-02-12	3.52	3.52	3.46	3.47	61459200
1993-02-16	3.45	3.46	3.27	3.31	194908800
1993-02-17	3.33	3.40	3.26	3.39	156316800
1993-02-18	3.46	3.50	3.35	3.44	167945600
1993-02-19	3.46	3.61	3.44	3.61	131974400
1993-02-22	3.60	3.65	3.55	3.58	106172800
1993-02-23	3.59	3.59	3.48	3.54	83292800
1993-02-24	3.52	3.69	3.50	3.68	133068800
1993-02-25	3.67	3.75	3.66	3.69	136691200
1993-02-26	3.68	3.73	3.63	3.64	127846400
1993-03-01	3.65	3.66	3.59	3.60	97376000
1993-03-02	3.60	3.75	3.56	3.73	94083200
1993-03-03	3.73	3.79	3.67	3.75	137084800
1993-03-04	3.74	3.76	3.66	3.71	63977600
1993-03-05	3.70	3.71	3.62	3.62	109628800
1993-03-08	3.63	3.74	3.63	3.72	89987200
1993-03-09	3.67	3.71	3.63	3.69	102092800
1993-03-10	3.69	3.69	3.63	3.66	86713600
1993-03-11	3.68	3.71	3.65	3.65	62915200
1993-03-12	3.64	3.70	3.59	3.68	64838400
1993-03-15	3.70	3.71	3.67	3.71	36416000
1993-03-16	3.73	3.79	3.72	3.74	100659200
1993-03-17	3.74	3.74	3.58	3.59	164188800
1993-03-18	3.63	3.65	3.60	3.62	117177600
1993-03-19	3.63	3.64	3.55	3.55	94777600
1993-03-22	3.56	3.56	3.48	3.53	129923200
1993-03-23	3.56	3.60	3.50	3.52	116403200
1993-03-24	3.52	3.57	3.51	3.57	84268800
1993-03-25	3.59	3.63	3.55	3.61	69315200
1993-03-26	3.63	3.64	3.56	3.57	48230400
1993-03-29	3.57	3.63	3.56	3.57	46579200
1993-03-30	3.58	3.62	3.56	3.61	52864000
1993-03-31	3.63	3.65	3.59	3.59	56995200
1993-04-01	3.59	3.60	3.48	3.48	104662400
1993-04-02	3.45	3.49	3.31	3.36	185769600
1993-04-05	3.38	3.45	3.35	3.44	78742400
1993-04-06	3.48	3.52	3.46	3.48	83731200
1993-04-07	3.48	3.56	3.47	3.56	88096000
1993-04-08	3.57	3.59	3.50	3.53	70963200
1993-04-12	3.55	3.78	3.55	3.67	187472000
1993-04-13	3.67	3.69	3.48	3.52	184787200
1993-04-14	3.51	3.55	3.45	3.52	127923200
1993-04-15	3.50	3.52	3.48	3.49	123148800
1993-04-16	3.49	3.50	3.41	3.44	159964800
1993-04-19	3.14	3.16	2.96	3.05	567708800
1993-04-20	3.07	3.20	3.06	3.16	246729600
1993-04-21	3.17	3.21	3.16	3.21	94544000
1993-04-22	3.16	3.18	2.99	3.00	221980800
1993-04-23	3.00	3.01	2.88	2.90	310691200
1993-04-26	2.86	2.90	2.67	2.73	371200000
1993-04-27	2.73	2.88	2.73	2.88	268764800
1993-04-28	2.90	2.97	2.89	2.95	123785600
1993-04-29	2.95	3.01	2.90	2.99	94774400
1993-04-30	3.01	3.05	2.96	2.97	92723200
1993-05-03	2.99	3.05	2.98	3.03	69446400
1993-05-04	3.05	3.20	3.05	3.17	138217600
1993-05-05	3.16	3.22	3.11	3.17	107324800
1993-05-06	3.23	3.24	3.16	3.16	94188800
1993-05-07	3.16	3.21	3.15	3.19	71398400
1993-05-10	3.21	3.23	3.19	3.20	79980800
1993-05-11	3.16	3.17	3.10	3.11	117996800
1993-05-12	3.10	3.11	3.05	3.06	51830400
1993-05-13	3.05	3.07	3.00	3.06	75910400
1993-05-14	3.06	3.10	3.05	3.05	54035200
1993-05-17	3.06	3.11	3.05	3.09	39030400
1993-05-18	3.13	3.16	3.11	3.16	78041600
1993-05-19	3.19	3.30	3.18	3.27	111481600
1993-05-20	3.27	3.28	3.23	3.26	53545600
1993-05-21	3.25	3.28	3.23	3.23	63763200
1993-05-24	3.23	3.29	3.19	3.25	51654400
1993-05-25	3.24	3.27	3.21	3.24	52137600
1993-05-26	3.32	3.46	3.30	3.45	167446400
1993-05-27	3.48	3.55	3.48	3.52	144156800
1993-05-28	3.52	3.52	3.41	3.46	67561600
1993-06-01	3.47	3.62	3.46	3.61	134483200
1993-06-02	3.59	3.63	3.55	3.59	80611200
1993-06-03	3.56	3.59	3.52	3.56	50803200
1993-06-04	3.53	3.56	3.50	3.52	53248000
1993-06-07	3.76	3.78	3.59	3.63	172667200
1993-06-08	3.66	3.66	3.48	3.54	75200000
1993-06-09	3.55	3.55	3.44	3.49	81284800
1993-06-10	3.44	3.45	3.39	3.41	75241600
1993-06-11	3.47	3.55	3.44	3.53	45609600
1993-06-14	3.53	3.59	3.52	3.57	32750400
1993-06-15	3.58	3.66	3.55	3.61	47724800
1993-06-16	3.59	3.63	3.50	3.53	42097600
1993-06-17	3.55	3.55	3.42	3.51	53537600
1993-06-18	3.55	3.56	3.44	3.46	61915200
1993-06-21	3.46	3.55	3.42	3.55	40246400
1993-06-22	3.52	3.53	3.45	3.47	44508800
1993-06-23	3.48	3.48	3.41	3.44	53142400
1993-06-24	3.36	3.41	3.30	3.36	94376000
1993-06-25	3.35	3.45	3.33	3.41	45769600
1993-06-28	3.41	3.50	3.41	3.50	45544000
1993-06-29	3.55	3.58	3.50	3.53	57700800
1993-06-30	3.52	3.55	3.41	3.44	42961600
1993-07-01	3.44	3.45	3.33	3.38	75560000
1993-07-02	3.39	3.39	3.32	3.37	41417600
1993-07-06	3.39	3.44	3.30	3.33	44809600
1993-07-07	3.31	3.33	3.25	3.29	59035200
1993-07-08	3.30	3.42	3.27	3.42	43812800
1993-07-09	3.41	3.52	3.36	3.50	64132800
1993-07-12	3.53	3.56	3.31	3.48	135345600
1993-07-13	3.47	3.48	3.34	3.41	81499200
1993-07-14	3.41	3.44	3.31	3.34	59040000
1993-07-15	3.34	3.36	3.28	3.30	47083200
1993-07-16	3.27	3.28	3.14	3.16	99308800
1993-07-19	3.14	3.20	3.08	3.18	95104000
1993-07-20	3.20	3.27	3.17	3.25	48841600
1993-07-21	3.22	3.23	3.16	3.20	33388800
1993-07-22	3.22	3.22	3.08	3.13	43457600
1993-07-23	3.17	3.28	3.16	3.23	44576000
1993-07-26	3.23	3.36	3.23	3.30	52528000
1993-07-27	3.36	3.38	3.22	3.31	72420800
1993-07-28	3.30	3.36	3.28	3.35	25102400
1993-07-29	3.38	3.39	3.30	3.31	25841600
1993-07-30	3.27	3.28	3.22	3.27	39956800
1993-08-02	3.27	3.34	3.27	3.29	31742400
1993-08-03	3.31	3.38	3.30	3.31	34998400
1993-08-04	3.34	3.44	3.33	3.44	59088000
1993-08-05	3.44	3.50	3.42	3.48	61473600
1993-08-06	3.52	3.59	3.49	3.58	82009600
1993-08-09	3.56	3.70	3.52	3.61	107350400
1993-08-10	3.59	3.64	3.55	3.55	48619200
1993-08-11	3.66	3.69	3.64	3.67	71593600
1993-08-12	3.67	3.72	3.64	3.68	79372800
1993-08-13	3.67	3.75	3.67	3.73	68516800
1993-08-16	3.73	4.03	3.72	4.02	175865600
1993-08-17	3.98	4.11	3.97	4.06	97726400
1993-08-18	4.14	4.20	4.06	4.09	99955200
1993-08-19	4.08	4.11	3.96	4.00	64408000
1993-08-20	4.00	4.11	3.91	3.98	72768000
1993-08-23	3.94	4.10	3.87	4.02	71700800
1993-08-24	3.98	4.03	3.94	3.97	65600000
1993-08-25	3.95	4.02	3.85	3.91	56712000
1993-08-26	3.89	4.00	3.83	3.96	54320000
1993-08-27	3.95	4.02	3.91	3.98	27264000
1993-08-30	3.97	4.05	3.97	4.00	29600000
1993-08-31	4.01	4.03	3.95	4.02	31971200
1993-09-01	3.98	4.02	3.92	3.97	45500800
1993-09-02	3.94	3.97	3.92	3.94	30043200
1993-09-03	3.91	3.94	3.89	3.92	27585600
1993-09-07	3.94	4.00	3.84	3.88	35488000
1993-09-08	3.84	3.95	3.77	3.94	86782400
1993-09-09	3.97	4.09	3.91	4.05	82708800
1993-09-10	4.11	4.17	4.06	4.09	74587200
1993-09-13	4.08	4.13	4.05	4.05	30587200
1993-09-14	3.97	3.99	3.86	3.95	98814400
1993-09-15	3.97	4.06	3.92	4.05	90660800
1993-09-16	4.03	4.05	3.98	4.00	33553600
1993-09-17	3.95	4.05	3.94	4.02	47414400
1993-09-20	4.05	4.17	4.02	4.07	54420800
1993-09-21	4.08	4.16	3.98	4.08	60798400
1993-09-22	4.09	4.23	4.09	4.20	75945600
1993-09-23	4.23	4.31	4.20	4.27	56939200
1993-09-24	4.28	4.34	4.22	4.30	44264000
1993-09-27	4.31	4.46	4.31	4.40	62544000
1993-09-28	4.44	4.55	4.36	4.55	68897600
1993-09-29	4.59	4.64	4.52	4.58	106225600
1993-09-30	4.55	4.55	4.41	4.42	68577600
1993-10-01	4.47	4.61	4.44	4.56	81172800
1993-10-04	4.45	4.62	4.44	4.55	56750400
1993-10-05	4.52	4.54	4.30	4.38	142361600
1993-10-06	4.41	4.47	4.33	4.33	86118400
1993-10-07	4.31	4.31	4.21	4.30	105950400
1993-10-08	4.31	4.39	4.26	4.39	82057600
1993-10-11	4.42	4.47	4.08	4.09	322280000
1993-10-12	4.13	4.19	4.05	4.06	212414400
1993-10-13	3.97	4.02	3.84	3.97	200088000
1993-10-14	4.00	4.08	3.97	4.05	71899200
1993-10-15	4.14	4.15	4.03	4.05	89185600
1993-10-18	4.08	4.09	3.92	3.94	77270400
1993-10-19	3.92	3.98	3.87	3.89	83560000
1993-10-20	3.89	3.97	3.89	3.92	64544000
1993-10-21	3.91	4.05	3.86	4.03	61107200
1993-10-22	4.05	4.11	3.98	4.02	56268800
1993-10-25	4.02	4.05	3.92	3.97	37923200
1993-10-26	3.95	4.02	3.92	3.98	51344000
1993-10-27	3.98	4.06	3.97	4.03	37292800
1993-10-28	3.94	4.00	3.91	3.97	60920000
1993-10-29	3.97	4.02	3.92	3.95	40308800
1993-11-01	3.95	3.98	3.92	3.95	28537600
1993-11-02	3.95	3.98	3.91	3.92	55489600
1993-11-03	3.91	3.94	3.78	3.80	124995200
1993-11-04	3.81	3.81	3.63	3.69	128688000
1993-11-05	3.66	3.81	3.63	3.80	83112000
1993-11-08	3.80	3.81	3.73	3.75	42608000
1993-11-09	3.80	3.89	3.80	3.81	71232000
1993-11-10	3.91	3.98	3.88	3.97	95024000
1993-11-11	3.95	4.03	3.95	3.98	51193600
1993-11-12	3.98	3.98	3.91	3.92	47713600
1993-11-15	3.92	3.92	3.73	3.75	88811200
1993-11-16	3.75	3.80	3.64	3.78	85782400
1993-11-17	3.84	3.86	3.66	3.68	90747200
1993-11-18	3.70	3.75	3.59	3.62	140396800
1993-11-19	3.62	3.67	3.53	3.55	97624000
1993-11-22	3.52	3.63	3.52	3.59	76011200
1993-11-23	3.64	3.72	3.63	3.68	62088000
1993-11-24	3.72	3.78	3.70	3.75	55235200
1993-11-26	3.80	3.81	3.76	3.77	14734400
1993-11-29	3.83	3.86	3.73	3.74	58473600
1993-11-30	3.75	3.86	3.72	3.84	63641600
1993-12-01	3.86	3.97	3.84	3.92	85136000
1993-12-02	3.91	3.95	3.84	3.94	47347200
1993-12-03	3.97	3.98	3.91	3.97	45374400
1993-12-06	3.56	3.73	3.53	3.72	269475200
1993-12-07	3.73	3.80	3.66	3.71	98324800
1993-12-08	3.70	3.75	3.69	3.72	53771200
1993-12-09	3.66	3.67	3.58	3.63	77976000
1993-12-10	3.63	3.63	3.52	3.52	68502400
1993-12-13	3.55	3.61	3.55	3.59	55952000
1993-12-14	3.59	3.63	3.55	3.59	50587200
1993-12-15	3.63	3.69	3.59	3.67	59876800
1993-12-16	3.69	3.73	3.66	3.67	46481600
1993-12-17	3.69	3.72	3.59	3.63	58496000
1993-12-20	3.64	3.67	3.59	3.66	37140800
1993-12-21	3.63	3.73	3.62	3.72	54096000
1993-12-22	3.72	3.89	3.72	3.86	95432000
1993-12-23	3.89	3.94	3.86	3.88	66342400
1993-12-27	3.89	3.94	3.88	3.92	29566400
1993-12-28	4.00	4.05	3.97	4.00	79996800
1993-12-29	3.97	4.00	3.94	3.95	53526400
1993-12-30	3.95	3.97	3.91	3.94	31067200
1993-12-31	3.92	3.95	3.88	3.88	27342400
1994-01-03	3.89	3.89	3.80	3.83	45019200
1994-01-04	3.83	3.98	3.80	3.98	59249600
1994-01-05	3.98	4.05	3.92	4.02	74617600
1994-01-06	4.05	4.05	3.97	4.00	50016000
1994-01-07	3.97	4.13	3.94	4.12	99614400
1994-01-10	4.13	4.19	4.08	4.19	71112000
1994-01-11	4.18	4.19	4.11	4.17	47896000
1994-01-12	4.28	4.30	4.19	4.27	100625600
1994-01-13	4.25	4.27	4.20	4.25	52372800
1994-01-14	4.30	4.33	4.26	4.28	65032000
1994-01-17	4.27	4.30	4.12	4.14	79582400
1994-01-18	4.15	4.28	4.08	4.20	111531200
1994-01-19	3.94	4.03	3.85	3.91	378345600
1994-01-20	3.92	4.00	3.91	3.98	122884800
1994-01-21	4.02	4.08	4.00	4.07	146251200
1994-01-24	4.05	4.09	4.02	4.09	82800000
1994-01-25	4.08	4.09	4.03	4.07	65334400
1994-01-26	3.98	4.03	3.94	3.98	115091200
1994-01-27	3.98	4.05	3.97	4.02	86779200
1994-01-28	4.00	4.08	4.00	4.07	64619200
1994-01-31	4.09	4.14	4.08	4.08	55323200
1994-02-01	4.06	4.06	4.00	4.04	79480000
1994-02-02	4.05	4.11	4.02	4.08	50043200
1994-02-03	4.03	4.05	3.94	3.95	79310400
1994-02-04	3.94	3.98	3.81	3.86	107251200
1994-02-07	3.84	3.91	3.78	3.88	122084800
1994-02-08	3.88	3.98	3.84	3.97	80348800
1994-02-09	3.98	4.03	3.96	3.99	65460800
1994-02-10	4.00	4.00	3.87	3.95	61980800
1994-02-11	3.94	4.00	3.91	3.98	44897600
1994-02-14	3.97	4.00	3.95	3.99	34208000
1994-02-15	4.00	4.08	4.00	4.06	74606400
1994-02-16	4.08	4.20	4.08	4.19	131868800
1994-02-17	4.20	4.23	4.11	4.16	85875200
1994-02-18	4.16	4.20	4.09	4.17	70128000
1994-02-22	4.19	4.30	4.13	4.30	84729600
1994-02-23	4.28	4.33	4.27	4.29	70916800
1994-02-24	4.25	4.28	4.20	4.23	68147200
1994-02-25	4.27	4.27	4.20	4.27	37526400
1994-02-28	4.27	4.33	4.25	4.30	40136000
1994-03-01	4.30	4.31	4.14	4.17	70532800
1994-03-02	4.13	4.17	4.08	4.16	98539200
1994-03-03	4.16	4.27	4.16	4.25	67772800
1994-03-04	4.27	4.39	4.27	4.35	115670400
1994-03-07	4.38	4.47	4.38	4.45	115785600
1994-03-08	4.45	4.48	4.38	4.42	80302400
1994-03-09	4.49	4.50	4.42	4.48	93449600
1994-03-10	4.47	4.48	4.27	4.38	121915200
1994-03-11	4.34	4.36	4.28	4.29	130089600
1994-03-14	4.29	4.39	4.25	4.38	49107200
1994-03-15	4.39	4.50	4.38	4.45	82566400
1994-03-16	4.48	4.51	4.45	4.49	55592000
1994-03-17	4.55	4.59	4.52	4.52	66323200
1994-03-18	4.50	4.53	4.45	4.50	46584000
1994-03-21	4.48	4.56	4.47	4.52	48179200
1994-03-22	4.52	4.56	4.47	4.50	40993600
1994-03-23	4.48	4.52	4.45	4.47	32636800
1994-03-24	4.45	4.45	4.36	4.39	46440000
1994-03-25	4.38	4.41	4.32	4.36	37299200
1994-03-28	4.34	4.38	4.23	4.29	62891200
1994-03-29	4.31	4.33	4.13	4.14	49953600
1994-03-30	4.13	4.22	4.08	4.14	83126400
1994-03-31	4.17	4.22	4.06	4.22	66886400
1994-04-04	4.09	4.23	4.06	4.20	67182400
1994-04-05	4.28	4.31	4.23	4.30	80224000
1994-04-06	4.33	4.38	4.27	4.35	53240000
1994-04-07	4.36	4.42	4.34	4.41	42585600
1994-04-08	4.41	4.44	4.27	4.34	51513600
1994-04-11	4.27	4.34	4.25	4.32	38897600
1994-04-12	4.28	4.31	4.08	4.11	109715200
1994-04-13	4.14	4.17	3.94	3.98	132027200
1994-04-14	3.88	3.97	3.73	3.74	194646400
1994-04-15	3.73	3.80	3.67	3.73	117724800
1994-04-18	3.81	3.83	3.64	3.66	111616000
1994-04-19	3.73	3.75	3.53	3.59	174624000
1994-04-20	3.64	3.66	3.50	3.59	123905600
1994-04-21	3.63	3.80	3.61	3.77	98814400
1994-04-22	3.81	3.89	3.75	3.77	108148800
1994-04-25	3.78	3.94	3.77	3.93	63505600
1994-04-26	3.92	3.97	3.89	3.95	62323200
1994-04-28	3.87	3.91	3.83	3.86	112075200
1994-04-29	3.81	3.84	3.73	3.81	114179200
1994-05-02	3.80	3.81	3.73	3.78	69673600
1994-05-03	3.75	3.77	3.67	3.71	73451200
1994-05-04	3.75	3.76	3.61	3.66	92884800
1994-05-05	3.69	3.72	3.63	3.69	88276800
1994-05-06	3.64	3.73	3.63	3.73	95000000
1994-05-09	3.72	3.73	3.66	3.66	39670400
1994-05-10	3.67	3.73	3.66	3.72	43139200
1994-05-11	3.69	3.75	3.67	3.72	77270400
1994-05-12	3.73	3.75	3.66	3.66	64660800
1994-05-13	3.67	3.67	3.53	3.65	103390400
1994-05-16	3.66	3.66	3.58	3.59	60310400
1994-05-17	3.59	3.65	3.53	3.64	77771200
1994-05-18	3.67	3.69	3.63	3.68	43412800
1994-05-19	3.69	3.80	3.69	3.76	65323200
1994-05-20	3.73	3.78	3.73	3.73	29838400
1994-05-23	3.75	3.77	3.69	3.72	37553600
1994-05-24	3.73	3.84	3.73	3.84	50296000
1994-05-25	3.83	3.84	3.77	3.83	47451200
1994-05-26	3.84	3.88	3.75	3.78	37595200
1994-05-27	3.75	3.84	3.73	3.84	34795200
1994-05-31	3.83	3.92	3.81	3.91	43118400
1994-06-01	3.91	4.06	3.89	4.04	85726400
1994-06-02	4.03	4.05	4.00	4.03	56038400
1994-06-03	4.03	4.05	3.91	3.94	41028800
1994-06-06	3.94	3.94	3.85	3.86	43531200
1994-06-07	3.84	3.89	3.81	3.84	35750400
1994-06-08	3.86	3.86	3.70	3.73	91712000
1994-06-09	3.73	3.78	3.65	3.69	97617600
1994-06-10	3.71	3.77	3.69	3.75	42788800
1994-06-13	3.75	3.78	3.70	3.72	30892800
1994-06-14	3.76	3.83	3.75	3.83	54793600
1994-06-15	3.81	3.84	3.78	3.81	39379200
1994-06-16	3.77	3.80	3.75	3.78	32246400
1994-06-17	3.75	3.78	3.70	3.75	44625600
1994-06-20	3.72	3.73	3.66	3.68	38841600
1994-06-21	3.66	3.67	3.58	3.63	91321600
1994-06-22	3.63	3.73	3.63	3.73	63084800
1994-06-23	3.73	3.77	3.64	3.65	51368000
1994-06-24	3.64	3.70	3.61	3.65	56321600
1994-06-27	3.66	3.73	3.63	3.73	37275200
1994-06-28	3.75	3.81	3.69	3.77	62940800
1994-06-29	3.73	3.78	3.70	3.71	44896000
1994-06-30	3.72	3.73	3.66	3.66	39889600
1994-07-01	3.68	3.70	3.61	3.69	58856000
1994-07-05	3.67	3.69	3.61	3.61	25808000
1994-07-06	3.58	3.61	3.55	3.55	62280000
1994-07-07	3.58	3.64	3.55	3.62	60748800
1994-07-08	3.61	3.73	3.61	3.70	73552000
1994-07-11	3.70	3.77	3.69	3.76	67032000
1994-07-12	3.70	3.77	3.69	3.76	58731200
1994-07-13	3.78	3.86	3.77	3.86	77588800
1994-07-14	3.88	3.94	3.84	3.84	84035200
1994-07-15	3.84	3.86	3.69	3.72	79921600
1994-07-18	3.70	3.73	3.64	3.66	62756800
1994-07-19	3.61	3.63	3.54	3.56	165569600
1994-07-20	3.57	3.58	3.51	3.53	77054400
1994-07-21	3.58	3.66	3.53	3.66	60912000
1994-07-22	3.67	3.69	3.59	3.62	52710400
1994-07-25	3.63	3.64	3.56	3.61	18638400
1994-07-26	3.61	3.64	3.56	3.58	33662400
1994-07-27	3.58	3.59	3.55	3.55	48000000
1994-07-28	3.56	3.63	3.55	3.62	41201600
1994-07-29	3.63	3.72	3.62	3.70	77681600
1994-08-01	3.69	3.74	3.67	3.73	61104000
1994-08-02	3.73	3.77	3.69	3.72	49555200
1994-08-03	3.72	3.73	3.66	3.69	32430400
1994-08-04	3.69	3.75	3.58	3.58	124724800
1994-08-05	3.56	3.64	3.54	3.63	50766400
1994-08-08	3.56	3.64	3.55	3.63	54396800
1994-08-09	3.63	3.70	3.63	3.70	65491200
1994-08-10	3.72	3.77	3.70	3.73	73267200
1994-08-11	3.73	3.83	3.70	3.77	84382400
1994-08-12	3.80	3.81	3.73	3.76	44281600
1994-08-15	3.77	3.84	3.77	3.80	43536000
1994-08-16	3.80	3.88	3.77	3.85	55131200
1994-08-17	3.88	4.00	3.85	3.98	152499200
1994-08-18	3.94	4.02	3.92	3.96	89766400
1994-08-19	3.97	3.98	3.94	3.96	45601600
1994-08-22	3.95	4.00	3.94	3.98	45420800
1994-08-23	4.00	4.06	3.98	4.02	73496000
1994-08-24	4.00	4.05	3.97	4.01	52176000
1994-08-25	4.00	4.09	3.97	4.07	88718400
1994-08-26	4.06	4.16	4.06	4.13	75104000
1994-08-29	4.13	4.17	4.11	4.13	52913600
1994-08-30	4.11	4.20	4.08	4.19	60563200
1994-08-31	4.16	4.22	4.08	4.11	80036800
1994-09-01	4.05	4.06	4.00	4.02	79297600
1994-09-02	4.04	4.04	3.93	4.01	49622400
1994-09-06	3.98	4.08	3.95	4.08	42683200
1994-09-07	4.11	4.20	4.08	4.15	68608000
1994-09-08	4.16	4.20	4.14	4.18	46990400
1994-09-09	4.14	4.16	4.08	4.11	50217600
1994-09-12	4.08	4.08	3.98	4.03	56166400
1994-09-13	4.08	4.11	4.06	4.08	47352000
1994-09-14	4.09	4.09	4.02	4.09	45987200
1994-09-15	4.09	4.19	4.08	4.19	49217600
1994-09-16	4.16	4.21	4.13	4.18	85193600
1994-09-19	4.19	4.27	4.18	4.20	74740800
1994-09-20	4.20	4.22	4.13	4.13	59296000
1994-09-21	4.11	4.14	4.03	4.09	59592000
1994-09-22	4.08	4.11	4.03	4.03	50720000
1994-09-23	4.00	4.02	3.94	3.95	79188800
1994-09-26	3.95	3.97	3.91	3.91	50444800
1994-09-27	3.91	3.92	3.87	3.91	45953600
1994-09-28	3.92	3.95	3.83	3.84	76886400
1994-09-29	3.81	3.86	3.75	3.85	120750400
1994-09-30	3.86	3.92	3.84	3.84	62713600
1994-10-03	3.86	3.88	3.75	3.77	74857600
1994-10-04	3.77	3.78	3.62	3.63	131020800
1994-10-05	3.61	3.70	3.59	3.67	137651200
1994-10-06	3.72	3.72	3.67	3.68	51171200
1994-10-07	3.72	3.75	3.70	3.71	48296000
1994-10-10	3.73	3.80	3.72	3.78	51798400
1994-10-11	3.84	3.89	3.77	3.78	90243200
1994-10-12	3.78	3.78	3.67	3.73	70923200
1994-10-13	3.79	3.80	3.66	3.68	85880000
1994-10-14	3.66	3.69	3.61	3.66	80108800
1994-10-17	3.66	3.70	3.59	3.64	115003200
1994-10-18	3.61	3.69	3.59	3.64	158881600
1994-10-19	3.66	3.79	3.64	3.75	114928000
1994-10-20	3.80	3.81	3.75	3.79	63633600
1994-10-21	3.76	3.80	3.74	3.78	66188800
1994-10-24	3.77	3.77	3.71	3.72	39640000
1994-10-25	3.70	3.71	3.63	3.68	57174400
1994-10-26	3.69	3.75	3.69	3.75	42401600
1994-10-27	3.75	3.80	3.74	3.78	51136000
1994-10-28	3.77	3.90	3.77	3.89	94200000
1994-10-31	3.91	3.94	3.87	3.88	54417600
1994-11-01	3.87	3.88	3.83	3.84	27600000
1994-11-02	3.84	3.98	3.82	3.91	95214400
1994-11-03	3.95	3.95	3.84	3.87	80884800
1994-11-04	3.87	3.88	3.77	3.77	38507200
1994-11-07	3.77	3.80	3.73	3.76	48134400
1994-11-08	3.77	3.81	3.73	3.80	64792000
1994-11-09	3.83	3.85	3.77	3.83	49923200
1994-11-10	3.77	3.82	3.77	3.82	54604800
1994-11-11	3.80	3.84	3.78	3.79	28195200
1994-11-14	3.81	3.90	3.79	3.89	38176000
1994-11-15	3.89	3.93	3.84	3.85	63422400
1994-11-16	3.86	3.87	3.80	3.82	41945600
1994-11-17	3.83	3.89	3.83	3.88	61496000
1994-11-18	3.88	4.00	3.88	4.00	105520000
1994-11-21	4.13	4.20	4.06	4.13	231756800
1994-11-22	4.12	4.18	4.01	4.05	123280000
1994-11-23	4.00	4.07	3.96	4.07	116569600
1994-11-25	4.05	4.06	3.97	3.99	37636800
1994-11-28	3.97	4.08	3.97	4.08	85587200
1994-11-29	4.08	4.16	4.08	4.09	91569600
1994-11-30	4.09	4.18	3.93	3.95	176784000
1994-12-01	3.88	3.96	3.86	3.91	199961600
1994-12-02	3.91	3.95	3.87	3.93	117006400
1994-12-05	3.92	4.02	3.90	4.01	72166400
1994-12-06	3.99	4.09	3.99	4.03	78563200
1994-12-07	4.01	4.11	3.99	4.05	58872000
1994-12-08	4.04	4.08	3.91	3.92	93361600
1994-12-09	3.92	3.96	3.84	3.92	107153600
1994-12-12	3.92	3.95	3.64	3.77	259116800
1994-12-13	3.80	3.81	3.74	3.78	132368000
1994-12-14	3.79	3.83	3.75	3.77	73492800
1994-12-15	3.78	3.81	3.66	3.66	101755200
1994-12-16	3.66	3.74	3.61	3.72	171419200
1994-12-19	3.61	3.66	3.59	3.61	140550400
1994-12-20	3.77	3.84	3.69	3.83	168734400
1994-12-21	3.84	3.94	3.84	3.91	109256000
1994-12-22	3.91	3.97	3.91	3.95	70628800
1994-12-23	3.95	3.96	3.92	3.93	23969600
1994-12-27	3.94	3.97	3.94	3.96	27324800
1994-12-28	3.96	3.97	3.90	3.91	34699200
1994-12-29	3.98	4.03	3.98	4.02	58680000
1994-12-30	4.03	4.03	3.95	3.99	27716800
1995-01-03	3.98	4.00	3.94	3.98	41721600
1995-01-04	4.00	4.02	3.95	3.98	41865600
1995-01-05	3.98	4.06	3.98	4.01	60480000
1995-01-06	4.01	4.07	4.00	4.06	56316800
1995-01-09	4.05	4.13	4.05	4.13	75056000
1995-01-10	4.15	4.21	4.13	4.16	109320000
1995-01-11	4.18	4.21	4.13	4.14	58468800
1995-01-12	4.13	4.23	4.10	4.20	85384000
1995-01-13	4.23	4.28	4.22	4.26	126689600
1995-01-16	4.28	4.28	4.23	4.26	59564800
1995-01-17	4.26	4.34	4.18	4.19	118696000
1995-01-18	4.27	4.35	4.27	4.34	189520000
1995-01-19	4.33	4.42	4.31	4.42	146992000
1995-01-20	4.40	4.41	4.29	4.30	146233600
1995-01-23	4.27	4.41	4.25	4.40	105260800
1995-01-24	4.41	4.48	4.37	4.47	110656000
1995-01-25	4.38	4.48	4.34	4.43	152656000
1995-01-26	4.41	4.45	4.38	4.40	78633600
1995-01-27	4.41	4.47	4.39	4.44	80027200
1995-01-30	4.45	4.45	4.37	4.38	65137600
1995-01-31	4.37	4.38	4.31	4.34	84265600
1995-02-01	4.34	4.44	4.32	4.41	75233600
1995-02-02	4.41	4.52	4.41	4.51	88065600
1995-02-03	4.55	4.63	4.50	4.59	142459200
1995-02-06	4.59	4.65	4.59	4.60	56099200
1995-02-07	4.60	4.61	4.54	4.56	44675200
1995-02-08	4.63	4.80	4.63	4.79	135900800
1995-02-09	4.79	4.92	4.79	4.84	126497600
1995-02-10	4.84	4.91	4.82	4.84	88566400
1995-02-13	4.84	4.88	4.80	4.82	53864000
1995-02-14	4.82	4.91	4.82	4.91	68824000
1995-02-15	4.91	5.00	4.91	4.98	113956800
1995-02-16	4.99	5.05	4.97	4.99	94993600
1995-02-17	4.97	4.97	4.92	4.93	80916800
1995-02-21	4.93	4.96	4.89	4.94	67569600
1995-02-22	4.93	5.00	4.93	4.98	44088000
1995-02-23	5.00	5.04	4.88	4.88	87577600
1995-02-24	4.88	4.92	4.82	4.91	78345600
1995-02-27	4.89	4.94	4.87	4.89	51545600
1995-02-28	4.89	4.98	4.85	4.98	54179200
1995-03-01	4.98	5.03	4.92	4.92	65336000
1995-03-02	4.92	4.98	4.90	4.94	39121600
1995-03-03	4.93	5.13	4.92	5.12	140860800
1995-03-06	5.09	5.17	5.06	5.14	80664000
1995-03-07	5.13	5.13	5.01	5.02	85563200
1995-03-08	5.02	5.05	4.95	4.98	85804800
1995-03-09	5.00	5.05	4.95	5.01	84761600
1995-03-10	5.00	5.04	5.00	5.03	57476800
1995-03-13	5.03	5.13	5.02	5.09	73267200
1995-03-14	5.10	5.18	5.10	5.15	66921600
1995-03-15	5.15	5.17	5.09	5.12	34435200
1995-03-16	5.11	5.15	5.08	5.09	34500800
1995-03-17	5.11	5.11	5.05	5.06	38120000
1995-03-20	5.05	5.21	5.02	5.21	66764800
1995-03-21	5.21	5.27	5.19	5.20	83536000
1995-03-22	5.20	5.27	5.17	5.27	69624000
1995-03-23	5.27	5.36	5.26	5.34	110006400
1995-03-24	5.36	5.45	5.35	5.38	98563200
1995-03-27	5.38	5.48	5.38	5.47	67161600
1995-03-28	5.52	5.59	5.51	5.53	94750400
1995-03-29	5.53	5.63	5.34	5.44	160102400
1995-03-30	5.45	5.45	5.23	5.34	164172800
1995-03-31	5.22	5.40	5.19	5.30	150662400
1995-04-03	5.30	5.53	5.28	5.53	94400000
1995-04-04	5.55	5.63	5.39	5.41	100321600
1995-04-05	5.38	5.43	5.30	5.41	119211200
1995-04-06	5.44	5.48	5.32	5.34	79091200
1995-04-07	5.34	5.48	5.31	5.45	85091200
1995-04-10	5.44	5.53	5.41	5.53	79411200
1995-04-11	5.67	5.75	5.66	5.70	173561600
1995-04-12	5.71	5.74	5.64	5.73	83680000
1995-04-13	5.76	5.95	5.76	5.94	115472000
1995-04-17	5.95	6.09	5.84	5.88	156675200
1995-04-18	6.02	6.03	5.83	5.89	168217600
1995-04-19	5.88	5.91	5.74	5.83	95795200
1995-04-20	5.87	5.88	5.77	5.81	79468800
1995-04-21	5.82	5.89	5.77	5.80	87787200
1995-04-24	5.80	6.05	5.77	6.03	96052800
1995-04-25	6.03	6.17	6.03	6.14	128708800
1995-04-26	6.10	6.29	6.09	6.23	96080000
1995-04-27	6.22	6.38	6.22	6.29	91153600
1995-04-28	6.39	6.51	6.34	6.40	132334400
1995-05-01	6.47	6.57	6.43	6.51	115844800
1995-05-02	6.48	6.53	6.44	6.50	115572800
1995-05-03	6.50	6.73	6.50	6.71	89808000
1995-05-04	6.77	6.97	6.73	6.87	176945600
1995-05-05	6.93	6.98	6.77	6.79	143638400
1995-05-08	6.77	7.03	6.75	6.98	117291200
1995-05-09	7.04	7.05	6.84	6.95	138131200
1995-05-10	7.02	7.03	6.79	6.80	141251200
1995-05-11	6.76	6.87	6.70	6.83	115512000
1995-05-12	6.83	6.94	6.76	6.79	78270400
1995-05-15	6.80	6.83	6.70	6.77	72540800
1995-05-16	6.77	6.88	6.73	6.80	83606400
1995-05-17	6.86	6.96	6.85	6.92	103816000
1995-05-18	6.97	7.20	6.91	6.92	170598400
1995-05-19	6.91	7.07	6.89	6.96	146268800
1995-05-22	6.98	7.16	6.98	7.13	103174400
1995-05-23	7.16	7.31	7.15	7.28	122224000
1995-05-24	7.39	7.44	7.23	7.27	139008000
1995-05-25	7.27	7.38	7.20	7.34	85121600
1995-05-26	7.31	7.34	7.20	7.24	57699200
1995-05-30	7.26	7.30	6.81	6.91	242369600
1995-05-31	6.95	7.03	6.75	7.02	163680000
1995-06-01	7.03	7.23	7.02	7.17	117364800
1995-06-02	7.09	7.35	7.05	7.28	120323200
1995-06-05	7.33	7.33	7.21	7.23	77616000
1995-06-06	7.22	7.23	7.02	7.02	96516800
1995-06-07	7.03	7.11	6.95	7.07	117452800
1995-06-08	7.08	7.15	7.07	7.11	44441600
1995-06-09	7.11	7.17	7.04	7.05	54803200
1995-06-12	7.07	7.11	6.96	6.97	64686400
1995-06-13	7.09	7.09	6.92	6.94	107860800
1995-06-14	6.90	7.06	6.84	7.03	97881600
1995-06-15	7.04	7.23	7.04	7.20	91027200
1995-06-16	7.22	7.34	7.16	7.26	122411200
1995-06-19	7.31	7.77	7.30	7.72	127876000
1995-06-20	7.92	8.14	7.83	8.13	141030400
1995-06-21	8.27	8.27	7.92	7.96	119708800
1995-06-22	7.98	8.23	7.94	8.17	70946400
1995-06-23	8.17	8.30	8.11	8.20	52727200
1995-06-26	8.22	8.30	8.05	8.13	57357600
1995-06-27	8.08	8.08	7.80	7.83	92004800
1995-06-28	7.78	7.97	7.63	7.89	112888000
1995-06-29	7.97	8.08	7.88	7.98	60702400
1995-06-30	8.00	8.09	7.88	7.91	41468800
1995-07-03	7.92	7.97	7.88	7.91	13020800
1995-07-05	7.94	8.06	7.92	7.97	46887200
1995-07-06	7.97	8.19	7.88	8.18	52177600
1995-07-07	8.20	8.53	8.13	8.53	78961600
1995-07-10	8.58	8.81	8.53	8.78	83404000
1995-07-11	8.73	8.74	8.61	8.61	51932800
1995-07-12	8.86	9.06	8.72	9.03	84791200
1995-07-13	9.00	9.50	8.91	9.20	117482400
1995-07-14	8.97	9.48	8.91	9.44	87835200
1995-07-17	9.56	9.80	9.44	9.55	139681600
1995-07-18	9.64	9.67	9.13	9.16	137435200
1995-07-19	8.13	8.59	7.81	8.16	447652000
1995-07-20	8.19	8.38	8.05	8.06	199928000
1995-07-21	8.09	8.20	7.86	7.87	152450400
1995-07-24	7.92	8.44	7.89	8.41	122608000
1995-07-25	8.75	8.77	8.50	8.63	140957600
1995-07-26	8.70	8.73	8.44	8.52	89991200
1995-07-27	8.53	8.72	8.48	8.59	52663200
1995-07-28	8.58	8.64	8.34	8.39	68643200
1995-07-31	8.41	8.45	8.09	8.13	64880800
1995-08-01	8.13	8.13	7.81	7.91	94556800
1995-08-02	8.05	8.13	7.63	7.69	135620800
1995-08-03	7.47	7.84	7.39	7.77	117961600
1995-08-04	7.78	7.88	7.72	7.75	68723200
1995-08-07	7.81	7.98	7.78	7.94	51580000
1995-08-08	8.03	8.16	7.98	8.09	58122400
1995-08-09	8.33	8.34	8.19	8.27	70807200
1995-08-10	8.27	8.28	7.98	8.03	60408000
1995-08-11	8.22	8.31	8.14	8.27	68375200
1995-08-14	8.25	8.38	8.17	8.30	50202400
1995-08-15	8.38	8.41	8.08	8.19	67754400
1995-08-16	8.28	8.39	8.13	8.34	67332800
1995-08-17	8.38	8.39	8.18	8.20	66123200
1995-08-18	8.28	8.28	8.06	8.11	73496800
1995-08-21	8.11	8.13	7.48	7.53	175418400
1995-08-22	7.64	7.80	7.53	7.78	129546400
1995-08-23	7.84	7.91	7.75	7.80	65648000
1995-08-24	7.80	7.81	7.56	7.63	100023200
1995-08-25	7.64	7.64	7.47	7.55	91089600
1995-08-28	7.55	7.61	7.31	7.33	77804000
1995-08-29	7.34	7.47	7.14	7.36	142798400
1995-08-30	7.50	7.61	7.39	7.55	88683200
1995-08-31	7.63	7.75	7.58	7.67	50941600
1995-09-01	7.66	7.72	7.58	7.61	34721600
1995-09-05	7.67	7.97	7.61	7.96	59574400
1995-09-06	8.03	8.09	7.80	7.81	72960000
1995-09-07	8.12	8.25	8.03	8.13	125828000
1995-09-08	8.19	8.22	8.05	8.20	63664000
1995-09-11	8.19	8.33	8.19	8.20	53804800
1995-09-12	8.28	8.30	8.09	8.11	52924000
1995-09-13	8.11	8.20	8.04	8.11	52886400
1995-09-14	8.16	8.16	7.94	7.96	53280800
1995-09-15	7.97	8.06	7.66	7.77	99998400
1995-09-18	7.78	7.88	7.63	7.86	63196800
1995-09-19	7.72	7.97	7.70	7.84	69693600
1995-09-20	7.93	7.97	7.80	7.84	63268000
1995-09-21	7.75	7.84	7.63	7.64	71136800
1995-09-22	7.59	7.65	7.53	7.56	68509600
1995-09-25	7.56	7.56	7.36	7.50	75903200
1995-09-26	7.55	7.70	7.42	7.47	70076000
1995-09-27	7.39	7.43	7.16	7.41	133321600
1995-09-28	7.45	7.73	7.44	7.73	83437600
1995-09-29	7.78	7.84	7.50	7.52	76591200
1995-10-02	7.58	7.66	7.38	7.39	59953600
1995-10-03	7.42	7.52	7.36	7.48	80306400
1995-10-04	7.34	7.48	7.28	7.34	71613600
1995-10-05	7.33	7.61	7.30	7.61	79205600
1995-10-06	7.89	7.92	7.73	7.75	116396800
1995-10-09	7.70	7.70	7.42	7.52	79104000
1995-10-10	7.28	7.70	7.22	7.70	118409600
1995-10-11	7.91	7.94	7.75	7.86	78585600
1995-10-12	7.84	8.03	7.81	7.97	90520000
1995-10-13	8.06	8.08	7.81	7.84	79935200
1995-10-16	7.83	8.00	7.78	7.89	55199200
1995-10-17	8.02	8.20	7.89	8.19	133656800
1995-10-18	8.38	8.53	8.30	8.47	142411200
1995-10-19	8.42	8.53	8.31	8.50	66150400
1995-10-20	8.45	8.52	8.33	8.39	52790400
1995-10-23	8.28	8.45	8.25	8.44	54128800
1995-10-24	8.50	8.55	8.44	8.48	56356800
1995-10-25	8.48	8.48	8.30	8.31	47943200
1995-10-26	8.33	8.39	8.11	8.30	47912800
1995-10-27	8.27	8.52	8.27	8.48	61734400
1995-10-30	8.56	8.81	8.56	8.72	98684000
1995-10-31	8.84	8.92	8.73	8.73	74370400
1995-11-01	8.84	8.86	8.63	8.85	76340800
1995-11-02	8.89	9.13	8.86	9.11	80272000
1995-11-03	9.14	9.14	8.97	9.06	47605600
1995-11-06	9.03	9.06	8.83	8.85	37800000
1995-11-07	8.61	8.69	8.09	8.30	225472000
1995-11-08	8.41	8.50	8.13	8.24	101253600
1995-11-09	8.63	8.66	8.50	8.63	77737600
1995-11-10	8.56	8.66	8.47	8.53	50086400
1995-11-13	8.52	8.61	8.36	8.39	36456000
1995-11-14	8.25	8.33	8.13	8.14	53100800
1995-11-15	8.22	8.23	7.81	8.09	103201600
1995-11-16	7.98	8.13	7.86	7.86	82568800
1995-11-17	7.86	7.91	7.84	7.84	93374400
1995-11-20	7.97	8.02	7.74	7.77	71694400
1995-11-21	7.80	7.94	7.75	7.88	70495200
1995-11-22	7.92	7.97	7.72	7.73	48664800
1995-11-24	7.78	7.88	7.78	7.88	18368000
1995-11-27	7.94	7.96	7.49	7.50	121008000
1995-11-28	7.52	7.97	7.48	7.97	99812000
1995-11-29	8.00	8.06	7.78	7.88	72459200
1995-11-30	7.78	7.95	7.53	7.61	68048000
1995-12-01	7.67	7.72	7.58	7.63	58219200
1995-12-04	7.75	7.94	7.55	7.72	56004000
1995-12-05	7.75	7.75	7.61	7.67	52358400
1995-12-06	7.72	7.77	7.55	7.63	66432000
1995-12-07	7.63	7.70	7.55	7.69	45921600
1995-12-08	7.80	7.91	7.67	7.91	61020000
1995-12-11	7.97	8.00	7.92	7.94	38281600
1995-12-12	7.94	7.96	7.73	7.78	38964000
1995-12-13	7.81	7.91	7.75	7.83	50386400
1995-12-14	7.83	7.88	7.50	7.50	76008800
1995-12-15	7.53	7.61	7.27	7.28	131205600
1995-12-18	7.28	7.31	6.90	7.16	126525600
1995-12-19	7.22	7.62	7.19	7.55	93095200
1995-12-20	7.59	7.64	7.39	7.45	71931200
1995-12-21	7.50	7.55	7.41	7.44	59761600
1995-12-22	7.42	7.47	7.33	7.38	41667200
1995-12-26	7.38	7.48	7.36	7.42	22500000
1995-12-27	7.44	7.52	7.34	7.36	32307200
1995-12-28	7.25	7.27	7.13	7.14	63944800
1995-12-29	7.14	7.25	7.09	7.09	55903200
1996-01-02	7.17	7.34	7.11	7.33	62854400
1996-01-03	7.33	7.42	7.20	7.22	72678400
1996-01-04	7.34	7.36	7.00	7.19	100259200
1996-01-05	7.14	7.34	7.09	7.19	65434400
1996-01-08	7.27	7.30	7.17	7.20	17544000
1996-01-09	7.20	7.22	6.84	6.88	110116800
1996-01-10	6.78	6.88	6.66	6.77	137448000
1996-01-11	6.98	7.14	6.80	7.11	83769600
1996-01-12	7.14	7.19	6.91	7.08	70219200
1996-01-15	7.08	7.09	6.67	6.67	106633600
1996-01-16	6.73	6.98	6.50	6.97	150692800
1996-01-17	6.37	6.58	6.23	6.25	546630400
1996-01-18	6.34	6.45	6.28	6.38	132712000
1996-01-19	6.42	6.45	6.33	6.42	128462400
1996-01-22	6.42	6.56	6.38	6.50	106812800
1996-01-23	6.53	6.61	6.53	6.59	69244800
1996-01-24	6.67	6.88	6.63	6.84	94037600
1996-01-25	6.94	7.11	6.80	6.83	115267200
1996-01-26	6.77	6.88	6.70	6.88	66812800
1996-01-29	6.94	6.94	6.78	6.80	39158400
1996-01-30	6.81	6.84	6.72	6.77	43040000
1996-01-31	6.80	6.93	6.72	6.90	72689600
1996-02-01	6.88	7.06	6.86	7.03	66874400
1996-02-02	7.05	7.14	7.00	7.09	51456000
1996-02-05	7.14	7.31	7.11	7.31	67600800
1996-02-06	7.36	7.50	7.30	7.44	85640000
1996-02-07	7.39	7.45	7.19	7.28	70611200
1996-02-08	7.27	7.28	7.13	7.23	48796800
1996-02-09	7.23	7.33	7.17	7.25	50028800
1996-02-12	7.25	7.38	7.25	7.28	46727200
1996-02-13	7.06	7.23	7.00	7.14	77997600
1996-02-14	7.14	7.25	7.11	7.25	49426400
1996-02-15	7.22	7.28	7.17	7.19	48066400
1996-02-16	7.22	7.34	7.16	7.20	48668000
1996-02-20	7.16	7.31	7.14	7.23	41164800
1996-02-21	7.28	7.41	7.22	7.41	48394400
1996-02-22	7.44	7.66	7.39	7.63	89480800
1996-02-23	7.64	7.70	7.53	7.60	57186400
1996-02-26	7.59	7.64	7.50	7.55	35695200
1996-02-27	7.55	7.59	7.50	7.53	36168000
1996-02-28	7.56	7.69	7.56	7.59	42570400
1996-02-29	7.50	7.52	7.34	7.35	73402400
1996-03-01	7.20	7.22	6.88	7.01	145034400
1996-03-04	7.02	7.03	6.84	6.86	70285600
1996-03-05	6.88	6.98	6.84	6.92	59856800
1996-03-06	6.89	6.95	6.65	6.66	67897600
1996-03-07	6.67	6.72	6.59	6.64	74715200
1996-03-08	6.45	6.77	6.44	6.69	111921600
1996-03-11	6.75	6.92	6.73	6.91	75256000
1996-03-12	6.89	6.91	6.76	6.86	48633600
1996-03-13	6.95	7.11	6.86	7.02	69127200
1996-03-14	7.06	7.17	7.02	7.02	57525600
1996-03-15	7.06	7.39	7.03	7.36	87536800
1996-03-18	7.47	7.53	7.42	7.44	62223200
1996-03-19	7.48	7.48	7.30	7.34	44320000
1996-03-20	7.23	7.28	6.89	6.94	118391200
1996-03-21	6.95	7.06	6.89	6.98	47616800
1996-03-22	7.03	7.06	6.94	7.02	30303200
1996-03-25	7.05	7.09	6.84	6.86	45829600
1996-03-26	6.81	7.05	6.77	7.02	49976800
1996-03-27	7.05	7.17	7.02	7.08	51588800
1996-03-28	7.05	7.17	7.02	7.05	32305600
1996-03-29	7.09	7.17	7.03	7.11	36318400
1996-04-01	7.14	7.19	7.08	7.14	28519200
1996-04-02	7.14	7.16	7.08	7.11	17644800
1996-04-03	7.09	7.23	7.05	7.20	33368800
1996-04-04	7.22	7.42	7.17	7.41	72766400
1996-04-08	7.30	7.61	7.28	7.58	115408800
1996-04-09	7.69	7.77	7.58	7.73	115986400
1996-04-10	7.67	7.89	7.66	7.72	131409600
1996-04-11	7.67	7.75	7.48	7.55	105884000
1996-04-12	7.55	7.56	7.44	7.45	48440800
1996-04-15	7.47	7.61	7.45	7.58	42540800
1996-04-16	8.00	8.13	7.97	8.11	191147200
1996-04-17	8.08	8.12	7.97	8.02	70596000
1996-04-18	8.05	8.23	8.03	8.22	73107200
1996-04-19	8.31	8.31	8.14	8.16	62551200
1996-04-22	8.20	8.47	8.20	8.47	83480800
1996-04-23	8.44	8.52	8.34	8.51	63572000
1996-04-24	8.63	8.80	8.50	8.78	163722400
1996-04-25	8.75	8.75	8.59	8.70	77232800
1996-04-26	8.70	8.80	8.63	8.66	73344800
1996-04-29	8.61	8.63	8.48	8.52	35319200
1996-04-30	8.48	8.50	8.40	8.47	46836800
1996-05-01	8.42	8.62	8.41	8.48	52056800
1996-05-02	8.48	8.61	8.47	8.50	63019200
1996-05-03	8.53	8.67	8.50	8.59	61840800
1996-05-06	8.58	8.63	8.48	8.59	40720800
1996-05-07	8.61	8.66	8.47	8.48	42147200
1996-05-08	8.45	8.63	8.31	8.59	64528800
1996-05-09	8.61	8.70	8.55	8.58	50893600
1996-05-10	8.66	8.69	8.61	8.64	48227200
1996-05-13	8.64	8.97	8.63	8.97	76656800
1996-05-14	9.00	9.19	8.98	9.11	114499200
1996-05-15	9.08	9.20	9.03	9.05	60852000
1996-05-16	8.97	9.03	8.91	8.98	40033600
1996-05-17	9.03	9.05	8.88	8.89	40084000
1996-05-20	8.92	8.97	8.86	8.88	33077600
1996-05-21	8.88	8.91	8.77	8.78	39953600
1996-05-22	8.72	8.77	8.64	8.73	45796800
1996-05-23	8.77	8.97	8.70	8.86	45295200
1996-05-24	8.86	8.92	8.83	8.88	33536800
1996-05-28	8.89	9.13	8.89	9.06	53196800
1996-05-29	9.08	9.13	8.91	8.92	59422400
1996-05-30	8.92	8.95	8.84	8.94	61696800
1996-05-31	9.23	9.45	9.21	9.44	145089600
1996-06-03	9.39	9.63	9.34	9.58	69614400
1996-06-04	9.63	9.69	9.48	9.54	56274400
1996-06-05	9.50	9.63	9.45	9.61	35413600
1996-06-06	9.66	9.69	9.39	9.41	51574400
1996-06-07	9.22	9.44	9.19	9.41	70562400
1996-06-10	9.41	9.41	9.27	9.27	36408000
1996-06-11	9.30	9.48	9.25	9.41	42351200
1996-06-12	9.55	9.72	9.48	9.59	66422400
1996-06-13	9.59	9.59	9.34	9.38	62036000
1996-06-14	9.36	9.38	9.09	9.13	61307200
1996-06-17	9.14	9.16	8.91	9.00	70758400
1996-06-18	9.00	9.02	8.78	8.80	60051200
1996-06-19	8.84	8.97	8.80	8.92	71435200
1996-06-20	8.94	8.98	8.78	8.89	73817600
1996-06-21	8.92	8.95	8.80	8.92	54253600
1996-06-24	8.92	9.28	8.91	9.20	57836800
1996-06-25	9.25	9.31	9.02	9.11	34814400
1996-06-26	9.13	9.13	8.89	9.06	59177600
1996-06-27	9.05	9.25	8.95	9.23	46257600
1996-06-28	9.27	9.30	9.16	9.18	32252800
1996-07-01	9.22	9.42	9.17	9.39	35018400
1996-07-02	9.36	9.49	9.31	9.34	51651200
1996-07-03	9.33	9.38	9.20	9.36	60736000
1996-07-05	9.13	9.31	9.00	9.02	39507200
1996-07-08	9.03	9.31	9.00	9.13	65053600
1996-07-09	9.23	9.28	9.14	9.17	35956800
1996-07-10	9.13	9.14	8.94	9.11	91695200
1996-07-11	8.95	9.00	8.58	8.69	145704000
1996-07-12	8.86	8.97	8.77	8.91	141623200
1996-07-15	8.81	8.86	8.58	8.64	97682400
1996-07-16	8.58	8.77	8.02	8.75	200755200
1996-07-17	9.25	9.28	8.84	8.95	199531200
1996-07-18	9.02	9.09	8.91	9.06	80169600
1996-07-19	9.03	9.17	8.95	9.09	76216000
1996-07-22	9.08	9.09	8.92	9.03	52232000
1996-07-23	9.09	9.09	8.63	8.69	105624000
1996-07-24	8.30	8.78	8.25	8.63	133832000
1996-07-25	8.83	9.03	8.72	9.02	74887200
1996-07-26	9.08	9.30	9.05	9.28	82870400
1996-07-29	9.25	9.39	9.11	9.11	70988800
1996-07-30	9.20	9.33	9.13	9.30	58967200
1996-07-31	9.31	9.42	9.27	9.39	64205600
1996-08-01	9.42	9.63	9.36	9.63	81130400
1996-08-02	9.75	9.89	9.73	9.84	107475200
1996-08-05	9.84	9.95	9.77	9.77	60604800
1996-08-06	9.72	9.98	9.69	9.98	64801600
1996-08-07	10.03	10.33	10.00	10.29	109771200
1996-08-08	10.22	10.27	10.06	10.09	86504800
1996-08-09	9.98	10.33	9.94	10.30	121416800
1996-08-12	10.27	10.41	10.16	10.27	53275200
1996-08-13	10.17	10.23	9.94	10.03	60300000
1996-08-14	10.08	10.25	10.06	10.22	50572800
1996-08-15	10.20	10.28	10.16	10.22	30832000
1996-08-16	10.20	10.27	10.11	10.13	44319200
1996-08-19	10.09	10.14	9.97	10.09	30192000
1996-08-20	10.09	10.11	9.94	9.94	33337600
1996-08-21	9.84	10.03	9.81	10.03	45863200
1996-08-22	10.11	10.38	10.08	10.38	58090400
1996-08-23	10.33	10.39	10.20	10.20	32100800
1996-08-26	10.17	10.19	10.06	10.16	32749600
1996-08-27	10.17	10.20	10.03	10.19	41030400
1996-08-28	10.22	10.28	10.14	10.16	32015200
1996-08-29	10.14	10.23	10.11	10.17	37079200
1996-08-30	10.16	10.19	9.97	9.98	26062400
1996-09-03	9.89	10.23	9.81	10.20	50458400
1996-09-04	10.22	10.31	10.17	10.28	39469600
1996-09-05	10.20	10.25	10.05	10.08	54436000
1996-09-06	10.17	10.27	10.06	10.16	39244000
1996-09-09	10.17	10.45	10.16	10.44	56342400
1996-09-10	10.42	10.56	10.34	10.54	77851200
1996-09-11	10.48	10.64	10.47	10.63	46831200
1996-09-12	10.66	10.70	10.58	10.67	49197600
1996-09-13	10.82	11.06	10.69	11.02	82940000
1996-09-16	11.02	11.17	10.95	11.08	70357600
1996-09-17	11.81	11.88	11.55	11.78	152990400
1996-09-18	11.86	12.19	11.67	11.95	103812000
1996-09-19	11.91	12.19	11.88	12.13	66176000
1996-09-20	12.14	12.27	12.00	12.17	81262400
1996-09-23	12.08	12.13	11.91	11.97	48962400
1996-09-24	12.02	12.22	12.02	12.06	63469600
1996-09-25	12.14	12.19	12.03	12.16	46242400
1996-09-26	12.20	12.44	12.06	12.17	82620800
1996-09-27	12.22	12.22	12.06	12.11	33680000
1996-09-30	12.09	12.13	11.91	11.93	42668000
1996-10-01	11.83	12.02	11.78	11.97	55946400
1996-10-02	12.00	12.42	11.98	12.38	71916800
1996-10-03	12.36	12.53	12.27	12.44	71356000
1996-10-04	12.59	12.72	12.50	12.71	44334400
1996-10-07	12.72	13.13	12.72	13.05	52123200
1996-10-08	13.19	13.38	12.67	12.70	112148800
1996-10-09	12.97	13.00	12.59	12.61	105073600
1996-10-10	12.41	12.73	12.39	12.48	67277600
1996-10-11	12.83	13.17	12.81	13.17	88411200
1996-10-14	13.33	13.53	13.20	13.45	89480800
1996-10-15	14.27	14.28	13.72	13.89	160209600
1996-10-16	13.81	14.12	13.63	14.08	87092000
1996-10-17	14.16	14.23	13.84	13.84	67586400
1996-10-18	13.84	13.84	13.66	13.75	62257600
1996-10-21	13.70	13.90	13.39	13.47	66499200
1996-10-22	13.38	13.47	13.09	13.19	97193600
1996-10-23	13.16	13.69	13.09	13.67	83144800
1996-10-24	13.73	13.91	13.44	13.44	69354400
1996-10-25	13.41	13.67	13.17	13.17	56904800
1996-10-28	13.23	13.44	13.20	13.25	61611200
1996-10-29	13.33	13.41	12.97	13.05	77648000
1996-10-30	13.11	13.42	13.09	13.34	69940000
1996-10-31	13.41	13.77	13.39	13.73	66129600
1996-11-01	13.73	13.73	13.50	13.59	61486400
1996-11-04	13.61	13.84	13.55	13.80	46838400
1996-11-05	13.80	14.30	13.80	14.25	82406400
1996-11-06	14.25	14.92	14.16	14.86	111770400
1996-11-07	15.00	15.59	14.84	15.27	129250400
1996-11-08	15.23	15.38	15.05	15.28	69125600
1996-11-11	15.25	15.50	15.16	15.48	49158400
1996-11-12	15.63	15.64	15.02	15.13	98851200
1996-11-13	15.14	15.17	14.81	14.94	72973600
1996-11-14	14.83	15.16	14.77	14.98	77549600
1996-11-15	15.03	15.03	14.42	14.48	121340000
1996-11-18	14.53	14.63	14.20	14.42	98204800
1996-11-19	14.39	15.13	14.38	15.09	89967200
1996-11-20	15.17	15.56	15.08	15.11	99407200
1996-11-21	15.22	15.23	14.72	14.86	95869600
1996-11-22	14.97	15.33	14.91	15.31	76026400
1996-11-25	15.23	15.33	14.92	15.19	62263200
1996-11-26	15.23	15.56	14.94	15.47	124950400
1996-11-27	15.55	15.91	15.44	15.83	85092800
1996-11-29	15.86	15.91	15.83	15.86	19584800
1996-12-02	15.75	15.94	15.55	15.89	62268000
1996-12-03	15.92	16.17	15.70	15.73	75824000
1996-12-04	15.88	16.20	15.73	16.19	97301600
1996-12-05	16.30	16.30	15.91	16.03	82200800
1996-12-06	15.56	15.95	15.42	15.71	104533600
1996-12-09	15.72	16.27	15.72	16.27	59799200
1996-12-10	16.59	16.67	16.13	16.14	86302400
1996-12-11	16.09	17.13	16.00	17.11	168052000
1996-12-12	17.64	17.69	17.09	17.11	151984800
1996-12-13	17.08	17.14	16.50	16.55	125048800
1996-12-16	16.67	16.73	15.86	15.91	118759200
1996-12-17	15.83	16.36	15.80	16.25	119589600
1996-12-18	16.53	16.98	16.41	16.97	85812000
1996-12-19	17.17	17.36	17.00	17.19	89845600
1996-12-20	17.25	17.25	16.78	16.83	107156000
1996-12-23	16.86	16.86	16.52	16.53	57603200
1996-12-24	16.55	16.95	16.36	16.94	34854400
1996-12-26	16.98	17.28	16.89	17.08	49676800
1996-12-27	17.14	17.16	16.86	16.92	33370400
1996-12-30	17.02	17.08	16.66	16.66	45784000
1996-12-31	16.67	16.75	16.34	16.37	51322400
1997-01-02	16.47	16.50	15.95	16.30	97639200
1997-01-03	16.63	17.31	16.58	17.30	95648000
1997-01-06	17.39	17.72	17.22	17.36	120549600
1997-01-07	17.32	17.94	17.13	17.92	96153600
1997-01-08	18.00	18.20	17.72	17.78	125510400
1997-01-09	17.92	18.00	17.72	17.88	77420000
1997-01-10	17.77	18.09	17.69	18.06	111907200
1997-01-13	18.22	18.47	18.00	18.36	116600000
1997-01-14	18.48	18.72	18.31	18.39	113872800
1997-01-15	18.44	18.48	17.69	17.75	227419200
1997-01-16	17.97	18.25	17.76	17.80	133381600
1997-01-17	17.75	18.17	17.75	18.01	97962400
1997-01-20	18.05	18.24	18.00	18.16	58668800
1997-01-21	18.14	18.55	18.11	18.51	64573600
1997-01-22	18.56	19.03	18.34	19.02	88490400
1997-01-23	19.16	19.48	18.95	18.97	99123200
1997-01-24	19.00	19.33	18.80	18.81	114352000
1997-01-27	18.86	19.03	18.66	18.77	69532000
1997-01-28	19.08	19.22	18.72	18.88	58843200
1997-01-29	19.06	19.34	18.94	19.34	74363200
1997-01-30	19.58	20.03	19.47	20.02	88168000
1997-01-31	20.08	20.50	20.03	20.28	100647200
1997-02-03	20.44	20.63	20.25	20.48	77328000
1997-02-04	20.53	20.61	20.30	20.59	89346400
1997-02-05	20.36	20.38	19.38	19.66	187991200
1997-02-06	19.61	19.67	18.84	19.14	180376800
1997-02-07	19.41	19.66	19.28	19.55	117951200
1997-02-10	19.72	19.83	18.87	18.95	126322400
1997-02-11	19.27	19.34	18.31	18.97	151842400
1997-02-12	18.97	19.63	18.81	19.59	112742400
1997-02-13	19.75	19.88	19.50	19.63	96499200
1997-02-14	19.52	19.63	19.19	19.31	69313600
1997-02-18	19.28	19.39	19.02	19.33	60033600
1997-02-19	19.27	19.47	19.16	19.23	55190400
1997-02-20	19.03	19.13	18.67	18.73	128985600
1997-02-21	18.69	18.71	18.17	18.30	127490400
1997-02-24	17.98	18.69	17.78	18.64	131964800
1997-02-25	18.84	18.92	18.44	18.61	99163200
1997-02-26	18.56	18.59	18.09	18.30	94690400
1997-02-27	18.27	18.28	17.45	17.47	101312000
1997-02-28	17.44	18.08	17.13	17.73	149775200
1997-03-03	17.64	18.25	17.56	18.23	82524000
1997-03-04	18.33	18.70	18.25	18.30	120270400
1997-03-05	18.50	18.70	18.45	18.69	99617600
1997-03-06	18.69	18.78	18.14	18.17	115592000
1997-03-07	18.31	18.50	17.81	17.94	86213600
1997-03-10	17.91	18.22	17.69	18.09	82115200
1997-03-11	18.08	18.27	17.94	17.98	80986400
1997-03-12	17.89	17.98	17.50	17.84	98388000
1997-03-13	17.70	17.94	17.50	17.66	90898400
1997-03-14	17.77	17.91	17.19	17.23	81598400
1997-03-17	17.02	17.09	16.42	17.05	161466400
1997-03-18	17.16	17.25	16.86	17.09	95223200
1997-03-19	16.94	17.00	16.50	16.67	134926400
1997-03-20	16.70	16.91	16.41	16.66	107778400
1997-03-21	16.70	16.77	16.30	16.31	82396800
1997-03-24	16.20	16.39	15.72	16.33	169920800
1997-03-25	16.41	16.88	16.25	16.66	115583200
1997-03-26	16.84	17.59	16.78	17.58	127732800
1997-03-27	17.81	17.98	17.16	17.39	140616000
1997-03-31	17.34	17.53	17.13	17.39	107790400
1997-04-01	17.20	17.47	17.17	17.41	90782400
1997-04-02	17.36	17.42	17.06	17.13	102557600
1997-04-03	17.03	17.63	17.02	17.58	102904800
1997-04-04	17.48	18.17	17.45	18.13	125324800
1997-04-07	18.25	18.64	18.12	18.14	98964000
1997-04-08	18.19	18.34	18.05	18.33	84747200
1997-04-09	18.44	18.53	17.75	17.78	81705600
1997-04-10	17.84	17.84	17.13	17.16	123181600
1997-04-11	16.91	16.91	16.22	16.31	192564000
1997-04-14	16.52	16.73	16.30	16.72	154790400
1997-04-15	16.52	16.69	16.03	16.38	199704800
1997-04-16	16.38	16.81	16.36	16.75	100414400
1997-04-17	16.91	17.37	16.81	17.25	130948000
1997-04-18	17.55	17.55	17.13	17.14	106872000
1997-04-21	17.13	17.52	17.03	17.30	89620000
1997-04-22	17.33	17.66	17.19	17.61	81165600
1997-04-23	17.66	18.33	17.61	18.28	121205600
1997-04-24	18.53	18.64	18.27	18.27	118114400
1997-04-25	18.03	18.23	17.98	17.98	79637600
1997-04-28	18.03	18.38	17.91	18.30	80194400
1997-04-29	18.64	18.77	18.50	18.75	84341600
1997-04-30	18.69	19.19	18.67	19.14	122580000
1997-05-01	19.17	19.36	18.98	19.22	96868000
1997-05-02	19.34	19.70	19.25	19.70	77264000
1997-05-05	19.81	20.31	19.70	20.31	104702400
1997-05-06	20.08	20.13	19.67	19.75	103409600
1997-05-07	19.50	20.00	19.47	19.48	81708000
1997-05-08	19.39	20.04	19.38	19.84	99770400
1997-05-09	20.11	20.19	19.72	19.94	93159200
1997-05-12	20.02	20.06	19.77	19.89	68047200
1997-05-13	19.75	19.81	18.88	19.05	153694400
1997-05-14	18.69	19.11	18.27	19.09	192022400
1997-05-15	19.20	19.83	19.11	19.77	92104800
1997-05-16	19.59	19.76	19.38	19.39	85354400
1997-05-19	19.41	19.59	19.13	19.34	53624000
1997-05-20	19.44	20.14	19.44	20.13	94090400
1997-05-21	20.44	20.64	20.25	20.31	105252800
1997-05-22	20.34	20.47	19.97	20.17	71460000
1997-05-23	20.34	20.50	20.19	20.40	43351200
1997-05-27	20.42	21.17	20.31	21.16	106044800
1997-05-28	21.21	21.22	20.69	20.89	110245600
1997-05-29	20.92	20.94	20.36	20.47	93404800
1997-05-30	17.81	19.20	17.50	18.94	459014400
1997-06-02	19.25	19.33	18.64	18.72	186443200
1997-06-03	18.56	18.56	18.10	18.13	178820800
1997-06-04	18.22	18.50	17.66	17.81	173323200
1997-06-05	18.05	18.19	17.83	17.89	112872000
1997-06-06	17.98	18.36	17.88	18.25	85673600
1997-06-09	18.48	18.72	18.48	18.66	95966400
1997-06-10	18.55	18.63	18.08	18.15	109618400
1997-06-11	18.16	18.48	17.77	18.44	104075200
1997-06-12	17.88	18.19	17.75	17.96	147144800
1997-06-13	17.98	18.38	17.78	18.09	120024800
1997-06-16	18.20	18.42	18.08	18.41	54288800
1997-06-17	18.41	18.77	18.31	18.71	84719200
1997-06-18	18.43	18.56	18.26	18.32	77522400
1997-06-19	18.31	18.44	18.09	18.30	67169600
1997-06-20	18.30	18.59	18.25	18.34	70870400
1997-06-23	18.25	18.41	18.14	18.15	55217600
1997-06-24	18.31	18.57	18.15	18.50	59868800
1997-06-25	18.59	18.61	18.23	18.34	71621600
1997-06-26	18.17	18.33	17.95	17.96	89320800
1997-06-27	18.13	18.14	17.75	17.78	83198400
1997-06-30	17.83	17.95	17.59	17.73	73996800
1997-07-01	17.75	17.77	17.33	17.38	120094400
1997-07-02	17.50	17.89	17.38	17.88	126900000
1997-07-03	18.08	18.16	17.88	18.12	69645600
1997-07-07	18.21	18.63	18.17	18.42	81052800
1997-07-08	18.48	18.80	18.28	18.70	88640800
1997-07-09	18.88	19.32	18.88	19.08	134427200
1997-07-10	19.06	19.19	18.72	18.77	104671200
1997-07-11	18.81	19.25	18.73	19.23	88641600
1997-07-14	19.31	19.75	19.19	19.69	91014800
1997-07-15	20.19	20.48	19.92	20.23	137650400
1997-07-16	21.59	22.22	21.19	22.09	188827600
1997-07-17	22.06	22.42	21.53	21.95	102946400
1997-07-18	21.69	21.91	21.19	21.61	89768400
1997-07-21	21.55	21.63	21.14	21.42	57112400
1997-07-22	21.39	22.23	21.35	22.19	63344000
1997-07-23	22.41	22.69	22.25	22.33	66578000
1997-07-24	22.25	22.66	22.09	22.44	48846000
1997-07-25	22.44	22.78	22.09	22.30	49560000
1997-07-28	22.31	22.44	21.98	22.14	31066400
1997-07-29	21.91	22.13	21.72	22.03	38321200
1997-07-30	21.88	22.59	21.81	22.34	42040800
1997-07-31	22.55	23.03	22.30	22.95	71150800
1997-08-01	23.19	23.58	22.63	23.41	87386800
1997-08-04	23.38	24.25	23.22	24.19	69578400
1997-08-05	24.42	25.03	24.22	24.92	86284400
1997-08-06	25.08	25.50	24.61	25.02	74238000
1997-08-07	25.38	25.45	25.00	25.02	62813600
1997-08-08	24.59	24.94	23.97	24.45	83373600
1997-08-11	24.31	24.47	23.44	24.03	73399600
1997-08-12	24.28	24.66	23.75	23.83	47946800
1997-08-13	24.31	24.53	23.56	24.09	63879200
1997-08-14	24.22	24.31	23.77	23.97	48156400
1997-08-15	23.84	23.94	23.00	23.03	66631600
1997-08-18	22.94	23.69	22.47	23.64	80085600
1997-08-19	24.00	24.56	23.84	24.48	68073600
1997-08-20	24.63	25.19	24.34	25.13	62654800
1997-08-21	25.22	25.22	24.42	24.59	62813200
1997-08-22	22.94	24.06	22.92	24.05	120192400
1997-08-25	23.89	24.16	23.38	23.55	65676400
1997-08-26	23.38	23.56	23.14	23.17	46042800
1997-08-27	23.02	23.53	22.97	23.52	44534400
1997-08-28	23.09	23.56	22.77	23.09	58621600
1997-08-29	22.94	23.34	22.88	23.03	38895600
1997-09-02	23.28	23.88	23.25	23.77	50916400
1997-09-03	23.75	24.00	23.44	23.45	46066400
1997-09-04	23.44	23.97	23.38	23.66	46934400
1997-09-05	23.94	24.06	23.59	23.64	39409200
1997-09-08	23.92	24.20	23.81	23.98	40360400
1997-09-09	24.05	24.45	24.00	24.44	56717600
1997-09-10	24.34	24.54	23.88	23.88	55259200
1997-09-11	23.72	24.00	23.31	23.81	51296000
1997-09-12	23.55	23.69	23.38	23.56	42529600
1997-09-15	23.55	23.86	23.00	23.02	33224000
1997-09-16	23.25	24.09	23.13	23.95	59700400
1997-09-17	24.28	24.44	23.75	23.91	70784000
1997-09-18	24.02	24.38	23.72	23.75	37023200
1997-09-19	23.81	23.91	23.70	23.86	45282400
1997-09-22	23.89	24.42	23.84	24.09	43994000
1997-09-23	24.22	24.81	24.16	24.78	57432000
1997-09-24	24.75	24.78	23.84	23.91	60664800
1997-09-25	23.69	24.05	23.25	23.28	54458400
1997-09-26	23.53	23.53	23.22	23.27	52354800
1997-09-29	23.42	24.00	23.34	23.84	27963200
1997-09-30	23.72	23.75	23.06	23.08	62021200
1997-10-01	23.19	23.34	22.66	23.31	74075600
1997-10-02	23.39	23.45	22.92	23.28	28330400
1997-10-03	23.69	23.69	23.06	23.33	43604000
1997-10-06	23.53	23.69	23.30	23.38	39713600
1997-10-07	23.53	23.91	23.41	23.81	42537600
1997-10-08	23.63	23.75	23.39	23.64	48621600
1997-10-09	23.53	23.81	23.41	23.67	42205600
1997-10-10	23.53	23.56	23.25	23.25	39668000
1997-10-13	23.38	23.41	22.94	23.14	46409600
1997-10-14	23.16	23.25	22.52	22.95	87709200
1997-10-15	21.39	21.81	21.38	21.67	265154400
1997-10-16	21.88	21.89	21.16	21.34	90182000
1997-10-17	21.16	21.28	20.47	20.75	98338400
1997-10-20	21.06	21.28	20.78	21.02	74026800
1997-10-21	21.48	21.48	21.22	21.28	60264800
1997-10-22	21.47	21.53	20.97	20.98	50656400
1997-10-23	20.50	20.91	20.19	20.47	93489600
1997-10-24	20.81	20.88	19.56	20.00	122778800
1997-10-27	19.66	19.94	18.48	18.69	105164000
1997-10-28	19.92	21.69	17.31	21.25	207800400
1997-10-29	20.78	20.81	19.81	20.06	131943200
1997-10-30	19.44	19.75	18.91	18.94	106263200
1997-10-31	19.56	19.59	19.06	19.25	87862000
1997-11-03	19.61	19.75	19.40	19.63	66579600
1997-11-04	19.66	19.88	18.78	18.98	99530800
1997-11-05	19.25	19.25	18.59	18.66	101704800
1997-11-06	18.73	18.73	18.23	18.38	91430800
1997-11-07	18.08	19.50	18.00	19.36	159223600
1997-11-10	19.33	19.56	18.72	18.78	79038800
1997-11-11	18.78	19.34	18.75	19.06	41917600
1997-11-12	18.97	19.50	18.69	18.73	80271200
1997-11-13	19.02	19.50	18.69	19.48	71534400
1997-11-14	19.58	19.78	19.22	19.69	51246800
1997-11-17	20.00	20.28	19.88	20.11	56116800
1997-11-18	20.06	20.16	19.64	19.69	44351600
1997-11-19	19.66	19.95	19.55	19.77	43050000
1997-11-20	19.88	20.34	19.69	20.22	53910800
1997-11-21	20.44	20.44	19.92	20.06	57960800
1997-11-24	19.92	20.22	19.53	19.53	56716000
1997-11-25	19.52	19.53	19.00	19.11	70640800
1997-11-26	19.20	19.38	19.09	19.16	33229600
1997-11-28	19.22	19.47	19.06	19.41	13943200
1997-12-01	19.63	20.44	19.55	20.38	69122000
1997-12-02	20.23	20.25	19.29	19.52	68329600
1997-12-03	19.44	19.80	19.03	19.63	55119600
1997-12-04	19.75	19.78	19.00	19.17	82224000
1997-12-05	19.16	19.56	19.09	19.39	53776400
1997-12-08	19.53	19.80	19.39	19.61	40209600
1997-12-09	19.50	19.66	18.86	18.91	64254800
1997-12-10	18.77	18.88	18.22	18.67	81685200
1997-12-11	18.27	18.44	17.94	17.95	90031600
1997-12-12	18.06	18.19	17.52	17.63	78581200
1997-12-15	17.56	18.45	17.28	18.03	108536400
1997-12-16	18.22	18.42	17.63	17.80	61343200
1997-12-17	18.11	18.16	17.33	17.38	77272800
1997-12-18	17.47	17.50	16.97	17.28	93845600
1997-12-19	17.00	17.53	16.84	17.50	109067600
1997-12-22	18.19	18.36	17.75	17.86	75592000
1997-12-23	17.86	18.18	17.50	17.55	44389200
1997-12-24	17.77	17.84	17.47	17.56	22021600
1997-12-26	17.59	17.77	17.50	17.72	14815600
1997-12-29	17.91	17.97	17.56	17.70	40644000
1997-12-30	17.78	18.03	17.77	17.92	41157200
1997-12-31	17.94	17.95	17.53	17.56	42123600
1998-01-02	17.67	18.16	17.63	18.16	40927200
1998-01-05	18.27	18.79	18.00	18.63	78368400
1998-01-06	18.47	18.58	18.17	18.28	48313600
1998-01-07	18.19	18.41	17.89	18.19	55380800
1998-01-08	18.06	18.70	18.03	18.58	75730400
1998-01-09	18.64	18.75	17.81	17.97	88028800
1998-01-12	17.70	18.92	17.67	18.91	123747600
1998-01-13	19.09	19.31	19.06	19.23	97348000
1998-01-14	19.25	19.27	18.59	18.86	123962000
1998-01-15	18.72	19.09	18.66	18.83	53458400
1998-01-16	18.95	18.97	18.66	18.70	59281200
1998-01-20	18.78	19.08	18.72	19.06	49972000
1998-01-21	18.86	19.42	18.84	19.17	69415200
1998-01-22	19.00	19.38	18.98	19.13	49898000
1998-01-23	19.22	19.47	19.13	19.30	56184800
1998-01-26	19.25	19.50	19.25	19.42	44695200
1998-01-27	19.47	19.89	19.34	19.80	58713200
1998-01-28	19.94	20.36	19.88	20.22	67063600
1998-01-29	20.08	20.72	20.06	20.50	72366400
1998-01-30	20.63	20.69	20.22	20.25	45384000
1998-02-02	20.63	20.90	20.55	20.77	62426000
1998-02-03	21.00	21.78	20.91	21.58	99884400
1998-02-04	21.53	22.08	21.41	21.89	75391600
1998-02-05	22.19	22.52	21.53	21.63	97320800
1998-02-06	21.44	22.00	21.41	21.89	52042800
1998-02-09	21.86	21.97	21.36	21.45	45804400
1998-02-10	21.36	21.95	21.27	21.56	59575200
1998-02-11	21.42	21.52	21.06	21.27	64918000
1998-02-12	20.97	21.31	20.69	21.25	70388800
1998-02-13	21.09	21.23	20.95	20.95	39093600
1998-02-17	21.16	21.23	20.98	21.16	41481600
1998-02-18	21.09	21.75	21.06	21.73	65802800
1998-02-19	22.25	22.78	22.03	22.64	136295200
1998-02-20	22.81	23.09	22.63	22.95	98482000
1998-02-23	23.25	23.66	23.09	23.55	68921200
1998-02-24	23.53	23.91	23.06	23.09	75785200
1998-02-25	23.17	23.59	23.16	23.50	49980000
1998-02-26	23.44	23.52	23.06	23.08	55918800
1998-02-27	22.98	23.09	22.38	22.42	73563600
1998-03-02	22.45	22.84	21.88	21.91	71733600
1998-03-03	21.48	21.58	21.03	21.33	116639200
1998-03-04	21.23	21.73	21.20	21.61	54200000
1998-03-05	18.77	19.34	18.75	18.89	369330400
1998-03-06	19.34	19.56	19.03	19.53	128355600
1998-03-09	19.56	19.59	18.73	18.77	107076800
1998-03-10	19.13	19.13	18.73	18.88	68406000
1998-03-11	19.14	19.16	18.77	18.97	56479200
1998-03-12	19.03	19.17	18.83	19.09	39483600
1998-03-13	19.25	19.38	19.14	19.16	33584400
1998-03-16	19.27	19.47	19.25	19.42	36159600
1998-03-17	19.38	19.42	18.91	19.19	55440400
1998-03-18	18.98	19.36	18.97	19.25	32528000
1998-03-19	19.34	19.48	19.19	19.33	34558000
1998-03-20	19.38	19.38	18.83	18.94	64090800
1998-03-23	18.88	18.88	18.61	18.77	73635600
1998-03-24	18.80	18.97	18.50	18.61	62888800
1998-03-25	18.97	19.11	18.81	19.02	66587600
1998-03-26	19.23	19.56	19.19	19.55	55606400
1998-03-27	19.58	19.89	19.56	19.72	72785200
1998-03-30	19.66	19.69	19.28	19.34	44500400
1998-03-31	19.17	19.56	19.16	19.52	57452000
1998-04-01	19.38	19.48	19.11	19.38	60100800
1998-04-02	19.23	19.38	19.02	19.09	44330800
1998-04-03	19.16	19.47	19.03	19.19	74411200
1998-04-06	19.05	19.06	18.47	18.47	71554000
1998-04-07	18.50	18.59	18.03	18.16	73555200
1998-04-08	18.25	18.36	17.83	18.14	80134000
1998-04-09	18.53	18.67	18.36	18.44	58564000
1998-04-13	18.47	19.13	18.38	19.06	63446000
1998-04-14	18.91	19.23	18.77	19.00	69982000
1998-04-15	19.55	19.88	18.69	18.72	142813200
1998-04-16	18.36	18.72	18.32	18.59	72342800
1998-04-17	18.52	18.83	18.48	18.80	45112800
1998-04-20	18.73	19.16	18.72	19.13	40400400
1998-04-21	19.44	19.75	19.41	19.73	93195600
1998-04-22	19.81	21.13	19.78	21.02	151875200
1998-04-23	20.81	21.27	20.52	20.81	98472000
1998-04-24	20.47	20.84	20.31	20.52	68476800
1998-04-27	20.06	20.34	19.69	20.00	83156000
1998-04-28	20.19	20.34	19.56	19.83	61831600
1998-04-29	19.88	20.13	19.69	20.03	41810400
1998-04-30	20.16	20.39	19.84	20.20	50554000
1998-05-01	20.23	20.63	20.03	20.53	45786400
1998-05-04	20.56	20.88	20.31	20.50	36578000
1998-05-05	20.44	20.69	20.39	20.47	34794800
1998-05-06	20.55	20.56	20.19	20.34	32992800
1998-05-07	20.36	20.56	20.17	20.25	39124400
1998-05-08	20.16	21.05	20.14	21.02	68384800
1998-05-11	20.97	21.22	20.63	20.63	47877600
1998-05-12	20.61	21.17	20.52	21.14	48472800
1998-05-13	21.16	21.33	20.94	21.20	52413200
1998-05-14	20.95	21.36	20.86	21.14	56047600
1998-05-15	20.80	20.81	19.97	20.08	98584000
1998-05-18	20.00	20.33	19.59	19.84	44609200
1998-05-19	19.92	20.17	19.77	19.89	36790800
1998-05-20	19.81	19.84	19.13	19.25	69038000
1998-05-21	19.08	19.14	18.45	18.53	95151600
1998-05-22	18.69	18.69	18.48	18.58	41110800
1998-05-26	18.86	18.97	18.48	18.67	51538000
1998-05-27	18.38	18.61	18.22	18.58	65520000
1998-05-28	18.41	18.72	18.28	18.38	45670800
1998-05-29	18.41	18.50	17.81	17.86	77225200
1998-06-01	17.28	17.34	16.91	17.00	108380000
1998-06-02	17.25	17.36	17.05	17.31	72040400
1998-06-03	17.53	17.67	16.41	16.48	104560000
1998-06-04	16.91	17.25	16.70	17.05	82716000
1998-06-05	17.30	17.48	16.94	17.45	59046000
1998-06-08	17.48	17.50	16.94	17.33	70268800
1998-06-09	17.30	17.59	17.16	17.55	51892800
1998-06-10	17.45	17.56	17.08	17.14	48955600
1998-06-11	17.20	17.34	17.03	17.14	43135600
1998-06-12	17.11	17.13	16.48	17.11	72079600
1998-06-15	16.81	17.19	16.70	16.72	53234000
1998-06-16	16.94	17.47	16.78	17.45	68256000
1998-06-17	17.47	17.73	17.16	17.31	69139200
1998-06-18	17.28	17.52	17.06	17.42	41916400
1998-06-19	17.66	17.66	17.19	17.50	68891600
1998-06-22	17.47	18.59	17.42	18.47	80072000
1998-06-23	18.69	18.94	18.58	18.81	75155200
1998-06-24	18.77	19.38	18.32	19.34	76740400
1998-06-25	19.31	19.41	18.78	18.91	55333600
1998-06-26	18.89	19.28	18.75	19.09	42892800
1998-06-29	19.22	19.31	18.69	18.95	44950000
1998-06-30	18.70	18.84	18.38	18.53	50669200
1998-07-01	18.67	18.84	18.11	18.80	69999600
1998-07-02	18.64	18.78	18.30	18.31	40194000
1998-07-06	18.14	18.48	18.06	18.37	35581600
1998-07-07	18.28	18.83	18.14	18.78	54239600
1998-07-08	18.91	19.58	18.89	19.58	87268000
1998-07-09	19.39	20.09	19.33	19.94	96395200
1998-07-10	19.88	20.13	19.56	19.94	57320000
1998-07-13	19.94	20.63	19.88	20.59	77118400
1998-07-14	20.67	20.84	20.09	20.17	88694000
1998-07-15	20.28	21.25	20.22	21.06	168073200
1998-07-16	21.00	21.22	20.75	21.06	67307200
1998-07-17	20.97	20.98	20.61	20.78	50119200
1998-07-20	20.59	20.77	20.39	20.44	37541600
1998-07-21	20.34	21.20	20.30	20.41	79948000
1998-07-22	20.16	20.75	20.16	20.59	65818400
1998-07-23	20.42	21.23	20.36	20.64	85404000
1998-07-24	20.69	21.00	20.41	20.77	58984800
1998-07-27	20.56	21.53	20.44	21.52	84463600
1998-07-28	21.70	22.06	21.38	21.41	118007600
1998-07-29	21.59	21.70	21.11	21.16	57039600
1998-07-30	21.42	21.94	21.25	21.91	58014400
1998-07-31	21.83	21.97	21.06	21.11	48032800
1998-08-03	20.91	21.53	20.78	21.20	55863600
1998-08-04	21.34	21.50	20.41	20.48	77434000
1998-08-05	20.52	21.14	20.28	21.03	91450400
1998-08-06	20.75	21.89	20.75	21.75	94552800
1998-08-07	21.97	22.23	21.59	21.67	81810000
1998-08-10	21.56	21.94	21.42	21.66	49170800
1998-08-11	21.06	21.34	20.95	21.14	72920000
1998-08-12	21.38	21.50	21.09	21.41	55206000
1998-08-13	21.47	21.75	21.13	21.31	65314000
1998-08-14	21.48	21.69	21.39	21.55	62301600
1998-08-17	21.44	22.44	21.44	22.39	95816400
1998-08-18	22.36	23.16	22.34	22.86	119604800
1998-08-19	22.98	23.06	22.31	22.39	67748800
1998-08-20	21.75	22.06	21.34	21.50	134286800
1998-08-21	21.14	21.42	20.59	21.23	116136000
1998-08-24	21.30	21.62	20.87	21.16	84328800
1998-08-25	21.38	21.47	20.92	21.11	52442400
1998-08-26	20.67	21.13	20.55	20.75	52515200
1998-08-27	20.34	20.52	19.19	19.94	133454800
1998-08-28	19.59	20.14	18.94	19.25	94445200
1998-08-31	19.22	19.36	17.73	17.80	104269200
1998-09-01	17.73	19.19	17.44	19.00	109021200
1998-09-02	19.08	19.48	18.52	18.72	84881200
1998-09-03	18.77	19.69	18.64	19.19	107758800
1998-09-04	19.42	19.72	19.03	19.56	64649200
1998-09-08	20.30	20.50	19.84	20.48	83092800
1998-09-09	20.70	21.16	20.28	20.31	94456000
1998-09-10	19.94	20.16	19.36	19.77	76448800
1998-09-11	20.81	21.27	20.50	21.23	150086000
1998-09-14	21.19	21.64	21.14	21.45	67960000
1998-09-15	21.25	21.53	21.14	21.48	47313200
1998-09-16	21.52	21.70	20.92	21.27	45172000
1998-09-17	20.72	21.06	20.59	20.75	56430800
1998-09-18	20.80	20.88	20.50	20.75	50604800
1998-09-21	20.31	21.16	20.16	21.16	39437600
1998-09-22	21.27	21.31	20.84	20.89	40890800
1998-09-23	21.03	21.77	20.97	21.77	67808400
1998-09-24	21.69	22.03	21.09	21.33	62723200
1998-09-25	21.16	22.19	21.00	22.08	69451200
1998-09-28	22.11	22.25	21.55	21.75	60137200
1998-09-29	21.84	22.16	21.69	22.13	52740000
1998-09-30	21.83	22.00	21.41	21.44	45350000
1998-10-01	21.06	21.36	20.52	20.86	61390000
1998-10-02	20.70	21.25	20.31	20.97	59275600
1998-10-05	20.64	20.92	19.45	20.14	78511200
1998-10-06	20.64	20.81	19.64	19.91	82609600
1998-10-07	19.72	20.28	19.63	19.77	82892800
1998-10-08	19.20	20.09	18.95	19.61	120596800
1998-10-09	19.92	21.06	19.84	20.95	87274400
1998-10-12	21.22	21.47	21.06	21.36	62548400
1998-10-13	21.13	21.36	20.48	20.89	100670000
1998-10-14	20.69	21.06	20.53	20.64	110875600
1998-10-15	20.58	21.31	20.38	21.14	73935600
1998-10-16	21.30	21.38	20.89	20.94	76712800
1998-10-19	20.78	21.28	20.66	21.25	59394800
1998-10-20	21.44	21.81	21.13	21.14	83388000
1998-10-21	21.30	21.78	21.16	21.77	57402000
1998-10-22	21.55	21.97	21.39	21.84	48283600
1998-10-23	21.64	22.23	21.59	21.81	56905200
1998-10-26	21.77	22.27	21.63	22.23	49700400
1998-10-27	22.36	22.44	21.81	21.83	52743200
1998-10-28	21.70	22.38	21.69	22.30	48941600
1998-10-29	22.16	22.66	22.14	22.44	73024000
1998-10-30	22.50	22.70	22.28	22.30	47807600
1998-11-02	22.44	23.00	22.39	22.95	52581200
1998-11-03	22.80	22.95	22.42	22.61	51115600
1998-11-04	22.91	23.75	22.77	23.70	109783600
1998-11-05	23.50	23.63	23.31	23.50	58649600
1998-11-06	23.45	23.97	23.39	23.86	65113200
1998-11-09	23.72	24.02	23.36	24.00	47542000
1998-11-10	24.09	24.88	23.92	24.39	85904400
1998-11-11	25.44	26.09	25.41	25.92	126148400
1998-11-12	25.66	26.27	25.34	25.67	72308800
1998-11-13	25.34	26.22	25.34	25.94	59891600
1998-11-16	26.30	26.75	26.27	26.72	49532000
1998-11-17	26.56	27.50	26.41	27.13	58458400
1998-11-18	27.09	27.72	27.06	27.47	51899200
1998-11-19	27.70	28.80	27.69	28.22	94157600
1998-11-20	28.47	28.53	27.77	28.02	67536400
1998-11-23	27.97	28.97	27.64	28.39	57492000
1998-11-24	28.13	28.56	27.59	27.61	46309600
1998-11-25	27.75	28.03	26.94	27.44	58885200
1998-11-27	27.33	27.56	27.25	27.50	17278400
1998-11-30	27.67	28.06	26.88	26.91	63109600
1998-12-01	26.45	28.75	26.42	28.75	76924400
1998-12-02	28.48	28.75	27.84	28.39	64597200
1998-12-03	28.39	29.28	27.22	27.38	78229200
1998-12-04	28.31	29.08	28.28	29.08	70552400
1998-12-07	29.16	29.88	29.09	29.73	51056000
1998-12-08	30.06	31.00	29.80	30.02	99456000
1998-12-09	30.31	30.38	29.58	29.80	50258800
1998-12-10	29.64	30.03	28.56	28.66	61700800
1998-12-11	28.63	29.31	28.38	29.11	54904800
1998-12-14	28.63	28.88	27.80	27.89	61902800
1998-12-15	28.22	29.06	28.00	28.98	70154000
1998-12-16	29.13	29.25	28.34	28.53	44630800
1998-12-17	28.72	29.36	28.69	29.22	39876800
1998-12-18	29.95	30.14	29.72	30.00	63221600
1998-12-21	30.13	31.00	29.98	30.67	38856400
1998-12-22	30.59	30.69	29.56	29.77	46193200
1998-12-23	31.25	31.25	30.34	31.25	79884400
1998-12-24	31.20	31.55	30.89	31.25	17430800
1998-12-28	31.42	31.42	30.50	30.53	27864400
1998-12-29	30.53	31.00	30.09	30.27	40452000
1998-12-30	30.13	30.73	29.77	29.80	41480400
1998-12-31	29.94	30.16	29.56	29.64	29049600
1999-01-04	29.98	30.78	29.92	30.20	65404800
1999-01-05	30.13	31.28	30.00	30.81	65518800
1999-01-06	31.47	32.44	31.06	32.38	107730400
1999-01-07	31.91	32.75	31.88	32.31	54466400
1999-01-08	32.78	32.88	32.03	32.42	43911200
1999-01-11	33.45	35.34	32.72	34.94	105812800
1999-01-12	35.56	35.63	33.63	33.89	103578000
1999-01-13	32.83	35.53	32.75	34.75	118809200
1999-01-14	35.00	35.00	33.38	33.44	82390800
1999-01-15	33.56	34.19	33.50	33.84	63951200
1999-01-19	34.36	34.91	33.75	34.84	43302400
1999-01-20	35.22	35.92	34.41	34.56	61501200
1999-01-21	34.25	34.41	33.06	33.38	63926400
1999-01-22	32.69	33.19	32.13	32.22	87440800
1999-01-25	32.47	32.81	31.64	32.66	59519200
1999-01-26	33.22	34.25	32.91	34.23	68130000
1999-01-27	34.16	34.38	33.16	33.19	57336000
1999-01-28	34.28	34.66	33.75	34.30	83802000
1999-01-29	34.47	35.28	34.09	35.23	57248400
1999-02-01	35.17	35.17	34.25	34.47	52246000
1999-02-02	34.50	34.52	33.19	33.66	59669200
1999-02-03	33.38	34.75	33.20	34.67	57020000
1999-02-04	34.19	34.25	32.50	32.53	86413200
1999-02-05	32.94	33.13	30.67	31.89	135059600
1999-02-08	32.47	33.41	31.84	33.00	69630800
1999-02-09	32.89	33.14	31.19	31.33	80440000
1999-02-10	31.36	32.41	31.02	32.20	67522400
1999-02-11	32.41	33.39	31.95	33.31	54106800
1999-02-12	32.81	32.81	31.44	31.63	73194800
1999-02-16	32.30	32.63	31.28	31.59	59492800
1999-02-17	30.98	32.11	30.91	31.16	81443200
1999-02-18	31.50	32.47	31.19	32.03	71698800
1999-02-19	32.09	32.66	31.84	32.02	50430400
1999-02-22	31.94	33.22	31.34	33.20	60588800
1999-02-23	33.06	34.38	32.88	33.56	73702800
1999-02-24	33.48	34.22	32.56	32.59	65650400
1999-02-25	32.25	32.50	31.27	31.94	79470000
1999-02-26	30.97	31.00	29.72	29.98	167201200
1999-03-01	29.70	29.75	28.67	29.27	128595600
1999-03-02	28.91	28.95	27.39	27.45	134460000
1999-03-03	28.22	28.75	27.50	28.67	136544000
1999-03-04	28.95	29.47	27.59	28.34	105008400
1999-03-05	29.06	29.28	28.06	28.66	87876400
1999-03-08	29.44	30.01	29.25	29.91	73882400
1999-03-09	29.80	30.05	28.69	28.83	90112800
1999-03-10	29.23	29.59	28.81	29.22	80239200
1999-03-11	29.48	29.84	29.03	29.53	60116000
1999-03-12	29.72	29.97	29.25	29.56	68498000
1999-03-15	29.72	29.72	29.19	29.47	44557200
1999-03-16	29.61	30.63	29.47	30.09	84968800
1999-03-17	30.19	30.59	29.91	30.13	58679200
1999-03-18	30.45	30.75	30.16	30.45	54057600
1999-03-19	30.98	31.09	29.73	29.75	71022800
1999-03-22	29.78	29.81	28.75	28.78	49174000
1999-03-23	28.89	29.25	28.44	28.64	66840000
1999-03-24	28.69	29.86	28.56	29.81	64180000
1999-03-25	30.05	30.08	29.19	29.48	60403200
1999-03-26	29.50	30.28	29.16	29.17	53682400
1999-03-29	29.39	30.41	29.03	30.39	44410400
1999-03-30	30.17	30.75	30.16	30.39	50729200
1999-03-31	30.47	30.88	29.69	29.72	38569200
1999-04-01	29.98	30.34	29.72	30.22	32888800
1999-04-05	30.47	31.88	30.44	31.88	56909600
1999-04-06	31.69	32.80	31.50	32.61	70669200
1999-04-07	32.86	33.38	32.13	33.03	65404400
1999-04-08	33.00	33.34	32.11	32.77	54526400
1999-04-09	33.09	33.17	32.52	32.70	44679200
1999-04-12	30.81	31.23	30.00	30.63	83342600
1999-04-13	31.47	31.50	29.91	30.25	71036800
1999-04-14	30.69	30.75	28.13	28.50	104478400
1999-04-15	29.25	29.31	28.25	29.22	63876800
1999-04-16	28.94	29.19	28.23	28.63	34904400
1999-04-19	28.56	29.50	27.50	27.75	64349400
1999-04-20	28.13	28.50	27.75	28.28	39453400
1999-04-21	28.78	29.75	28.06	29.22	43047400
1999-04-22	30.00	30.81	29.75	30.75	56996800
1999-04-23	30.97	31.75	30.50	30.88	44717000
1999-04-26	31.34	32.31	31.25	32.22	37821600
1999-04-27	32.03	32.41	31.03	31.13	36775400
1999-04-28	31.22	31.69	30.44	30.59	29094000
1999-04-29	30.75	30.81	29.94	30.41	29336200
1999-04-30	30.78	31.13	29.66	30.59	28045000
1999-05-03	30.59	31.56	30.47	31.56	29665000
1999-05-04	31.41	31.97	30.78	30.84	29221200
1999-05-05	30.84	32.50	30.31	32.00	35256800
1999-05-06	31.75	31.97	29.25	29.84	58030600
1999-05-07	30.34	30.84	29.81	30.47	38797800
1999-05-10	30.56	30.91	30.06	30.31	21220200
1999-05-11	30.59	31.31	30.34	31.16	28584200
1999-05-12	31.09	31.50	30.31	31.25	23681000
1999-05-13	31.47	31.50	30.00	30.03	27664200
1999-05-14	29.69	29.81	28.72	29.00	45267200
1999-05-17	28.78	29.75	28.59	29.72	30004600
1999-05-18	29.91	29.94	29.03	29.47	32767400
1999-05-19	29.53	29.91	28.88	29.84	34605800
1999-05-20	29.97	30.06	28.81	28.84	42619000
1999-05-21	28.86	28.94	28.22	28.50	39350400
1999-05-24	28.63	28.63	27.75	27.97	35671000
1999-05-25	28.16	28.16	26.38	26.44	66201200
1999-05-26	26.88	26.88	25.50	25.84	73240000
1999-05-27	26.13	27.19	25.88	26.56	55010800
1999-05-28	26.81	27.09	26.25	27.03	34955400
1999-06-01	26.91	26.94	25.06	25.34	57058600
1999-06-02	25.75	26.18	25.19	25.97	57670600
1999-06-03	26.25	26.31	25.16	25.25	49020400
1999-06-04	25.78	26.66	25.69	26.59	50203800
1999-06-07	26.97	27.25	26.56	26.72	37754200
1999-06-08	26.63	26.94	25.75	25.84	32770200
1999-06-09	26.31	26.84	26.00	26.56	44114800
1999-06-10	26.75	27.72	26.69	27.69	61884400
1999-06-11	28.06	28.34	27.13	27.22	45783200
1999-06-14	27.41	27.75	27.00	27.19	24989400
1999-06-15	27.38	28.06	27.34	27.84	27586800
1999-06-16	28.75	29.88	28.63	29.84	61416000
1999-06-17	28.63	29.20	28.44	29.00	46763200
1999-06-18	27.94	28.06	27.19	27.47	80073000
1999-06-21	27.88	28.53	27.72	28.41	31147400
1999-06-22	27.88	28.56	27.53	27.84	32863600
1999-06-23	27.94	28.50	27.75	28.28	22939200
1999-06-24	28.19	28.22	27.50	27.53	26697400
1999-06-25	27.75	28.16	27.44	27.66	23760600
1999-06-28	27.78	28.50	27.66	28.50	23692000
1999-06-29	28.50	29.63	28.34	29.63	43264600
1999-06-30	29.59	29.94	28.28	29.75	38437200
1999-07-01	29.88	31.59	29.63	31.44	61648600
1999-07-02	31.41	32.00	31.38	31.75	37455600
1999-07-06	32.44	32.88	31.84	31.94	57441400
1999-07-07	32.09	32.41	31.69	32.19	34634200
1999-07-08	31.91	32.94	31.81	32.88	37003000
1999-07-09	32.81	33.18	32.19	33.13	35534000
1999-07-12	33.19	33.34	32.50	32.72	41699000
1999-07-13	32.44	33.06	32.25	32.69	46768600
1999-07-14	33.44	34.03	32.80	34.00	89826200
1999-07-15	34.25	34.34	33.63	33.84	47663000
1999-07-16	34.00	34.06	33.50	33.56	32286600
1999-07-19	33.56	34.00	33.50	33.78	33173000
1999-07-20	33.59	33.59	32.31	32.47	42724000
1999-07-21	32.59	33.00	32.28	32.78	28579200
1999-07-22	32.56	32.75	31.88	31.94	29924600
1999-07-23	32.16	32.50	31.56	32.09	27393200
1999-07-26	31.44	32.59	31.38	31.44	35694200
1999-07-27	32.31	34.06	32.28	33.78	77952200
1999-07-28	33.72	35.41	33.50	35.16	83384400
1999-07-29	34.41	35.51	34.13	34.75	72512000
1999-07-30	35.06	35.88	34.50	34.50	58118000
1999-08-02	34.94	36.66	34.75	35.66	77483200
1999-08-03	36.16	36.78	35.25	36.47	75450600
1999-08-04	36.47	37.16	36.31	36.41	53272800
1999-08-05	35.97	36.25	34.75	35.72	59293200
1999-08-06	35.38	36.66	35.25	35.78	42893200
1999-08-09	35.94	37.22	35.31	36.72	54494600
1999-08-10	36.47	37.22	35.78	35.88	67205200
1999-08-11	36.97	38.13	36.78	38.00	80989400
1999-08-12	37.72	38.38	37.53	37.97	48030000
1999-08-13	38.47	39.91	38.47	39.88	46873400
1999-08-16	39.63	39.72	38.81	39.28	35343600
1999-08-17	39.66	39.75	38.75	39.50	32726200
1999-08-18	39.22	39.91	39.03	39.25	32524600
1999-08-19	38.75	39.16	38.41	38.66	32120600
1999-08-20	38.97	40.03	38.50	39.97	35718000
1999-08-23	40.25	41.50	39.97	41.47	49839000
1999-08-24	41.16	42.25	41.13	41.56	61735000
1999-08-25	41.38	42.19	40.69	41.84	48070800
1999-08-26	41.72	41.94	40.44	40.53	43461800
1999-08-27	41.19	41.75	40.91	41.50	40881200
1999-08-30	41.53	42.06	40.56	41.13	34043600
1999-08-31	41.16	41.75	40.16	41.09	43185000
1999-09-01	41.84	42.56	41.59	41.72	53947000
1999-09-02	41.13	43.00	41.00	42.66	50979600
1999-09-03	43.53	44.75	43.50	44.66	48828400
1999-09-07	44.50	44.68	43.63	43.81	39605600
1999-09-08	43.50	44.31	42.78	42.97	44545800
1999-09-09	43.16	43.91	42.75	43.88	39662000
1999-09-10	43.91	43.94	42.94	43.69	32576600
1999-09-13	43.28	43.81	42.03	42.19	36046600
1999-09-14	42.19	42.94	42.03	42.91	36912800
1999-09-15	43.31	43.31	41.38	41.50	46949000
1999-09-16	41.19	41.72	40.19	41.31	56585200
1999-09-17	41.28	42.44	41.09	42.31	51575200
1999-09-20	42.34	42.81	41.78	42.03	20707200
1999-09-21	41.88	41.88	40.97	41.00	38608600
1999-09-22	41.16	41.84	40.69	41.41	42055400
1999-09-23	41.56	41.59	38.25	38.75	73686000
1999-09-24	37.59	38.06	36.31	37.84	124564000
1999-09-27	38.34	39.88	37.88	39.09	71235400
1999-09-28	39.00	39.13	37.63	38.75	50034400
1999-09-29	38.75	38.97	37.44	37.59	46331800
1999-09-30	37.59	38.13	36.69	37.16	46111600
1999-10-01	37.13	37.75	36.78	37.47	37753600
1999-10-04	37.09	38.66	36.81	38.50	41334800
1999-10-05	38.81	39.09	37.50	38.09	39542200
1999-10-06	38.44	39.03	38.06	38.47	36667600
1999-10-07	38.41	38.91	37.34	37.81	35291000
1999-10-08	37.94	38.41	37.41	37.84	36361800
1999-10-11	38.09	38.84	38.03	38.25	24459000
1999-10-12	39.16	39.91	37.88	38.34	88521800
1999-10-13	36.31	37.01	35.69	36.06	120722000
1999-10-14	36.20	36.75	35.25	36.67	51861200
1999-10-15	36.06	36.66	35.41	35.44	48653200
1999-10-18	35.28	35.50	33.53	34.69	58185800
1999-10-19	34.81	34.88	32.50	32.56	84401400
1999-10-20	33.75	35.00	33.53	34.97	65099000
1999-10-21	34.22	36.13	33.94	35.84	53021200
1999-10-22	36.44	37.19	36.22	36.72	61746200
1999-10-25	36.50	36.56	35.41	35.63	35013800
1999-10-26	37.13	37.31	35.63	35.72	56708600
1999-10-27	35.34	35.38	33.97	34.72	72186600
1999-10-28	35.56	36.13	35.06	36.09	73409000
1999-10-29	37.97	39.03	37.84	38.72	84593000
1999-11-01	38.81	39.16	37.97	38.00	45868200
1999-11-02	38.53	39.09	38.28	38.75	40676400
1999-11-03	39.19	40.34	38.88	39.88	50480200
1999-11-04	40.22	40.88	40.09	40.78	43687000
1999-11-05	41.19	41.94	40.91	41.19	39674400
1999-11-08	40.78	41.56	40.38	41.06	26942400
1999-11-09	41.13	41.13	39.69	40.03	33702800
1999-11-10	39.50	40.75	39.13	39.50	34175200
1999-11-11	39.91	40.22	39.06	39.72	32186200
1999-11-12	39.56	39.69	37.25	38.09	87515200
1999-11-15	38.09	38.12	37.00	37.03	39333800
1999-11-16	37.25	38.50	36.81	38.28	55737400
1999-11-17	38.53	39.38	37.25	37.38	47086400
1999-11-18	37.84	39.25	37.82	39.25	37706400
1999-11-19	39.00	40.19	38.88	39.94	46497200
1999-11-22	40.44	40.69	39.44	40.25	36870800
1999-11-23	40.33	40.75	39.00	39.50	41043600
1999-11-24	39.97	41.13	39.56	41.09	33626800
1999-11-26	41.00	41.13	40.09	40.13	14182200
1999-11-29	40.13	40.16	39.13	39.47	32651200
1999-11-30	39.22	39.84	38.28	38.34	34865800
1999-12-01	38.03	38.78	37.50	38.16	45556600
1999-12-02	37.81	39.06	37.75	38.78	31118400
1999-12-03	39.50	40.00	39.25	39.34	36542200
1999-12-06	39.41	39.69	38.59	38.94	28640000
1999-12-07	39.13	39.22	38.16	38.59	33654200
1999-12-08	38.22	38.75	37.00	37.25	52680200
1999-12-09	37.81	37.81	36.06	36.63	53826600
1999-12-10	36.75	37.00	35.81	36.13	56234800
1999-12-13	35.63	37.59	35.28	37.03	47804800
1999-12-14	37.31	37.50	36.19	36.22	41743400
1999-12-15	36.10	39.62	36.06	39.47	82046800
1999-12-16	39.88	40.56	39.69	40.13	50160200
1999-12-17	40.69	41.50	40.25	41.03	69469600
1999-12-20	41.44	41.59	39.56	40.53	36251400
1999-12-21	40.28	41.63	40.00	41.44	34670400
1999-12-22	41.53	41.81	40.81	41.25	24926600
1999-12-23	41.69	41.97	41.25	41.56	21641600
1999-12-27	41.72	42.56	41.31	42.53	28611000
1999-12-28	42.22	42.75	41.44	41.50	23457400
1999-12-29	41.31	42.44	41.22	41.94	16024200
1999-12-30	42.16	42.69	41.38	41.84	14885400
1999-12-31	41.91	41.94	40.97	41.16	11572000
2000-01-03	41.63	43.69	41.63	43.50	57710200
2000-01-04	42.72	43.94	41.13	41.47	51019600
2000-01-05	41.50	42.94	40.25	41.81	52389000
2000-01-06	40.88	41.69	39.09	39.38	55171200
2000-01-07	38.75	41.00	38.69	41.00	41096400
2000-01-10	42.88	43.63	42.06	42.88	53619800
2000-01-11	44.28	46.19	44.14	44.84	105481800
2000-01-12	45.44	47.38	44.63	45.63	97326600
2000-01-13	46.34	46.50	44.66	45.53	76104200
2000-01-14	49.25	53.31	49.13	51.53	184405200
2000-01-18	50.15	52.88	50.13	51.06	102100600
2000-01-19	50.50	51.06	49.94	50.03	45568000
2000-01-20	49.88	50.41	47.72	47.81	70002000
2000-01-21	48.00	49.13	47.81	48.97	55558200
2000-01-24	51.12	52.44	49.13	49.41	74832600
2000-01-25	49.69	50.91	48.72	50.78	51382600
2000-01-26	50.38	50.59	48.19	48.25	49306200
2000-01-27	49.69	50.56	47.75	49.06	61482000
2000-01-28	48.63	49.38	46.53	47.00	53922800
2000-01-31	46.81	49.53	46.44	49.47	68453200
2000-02-01	49.19	50.75	48.31	50.72	48051400
2000-02-02	50.50	51.47	49.84	50.03	52080600
2000-02-03	50.84	52.31	50.38	52.09	56126000
2000-02-04	52.19	54.13	52.13	52.38	55953800
2000-02-07	52.47	54.06	52.06	53.97	42810000
2000-02-08	54.41	55.03	54.00	54.41	38026000
2000-02-09	54.06	54.44	52.25	52.31	38615200
2000-02-10	52.19	54.06	51.59	53.81	43539200
2000-02-11	53.63	54.38	52.63	52.94	37756000
2000-02-14	53.16	54.97	52.82	54.94	34374200
2000-02-15	54.97	56.44	52.63	56.00	62771400
2000-02-16	55.69	56.44	53.50	53.59	46050000
2000-02-17	54.44	56.19	53.94	55.00	48669600
2000-02-18	55.00	55.25	52.59	52.69	50370000
2000-02-22	52.44	53.41	50.78	53.38	45793600
2000-02-23	52.66	55.56	52.16	54.53	40842000
2000-02-24	56.22	58.25	55.13	57.13	85347800
2000-02-25	56.94	57.69	56.41	56.63	46299000
2000-02-28	55.81	57.28	54.13	56.19	47422200
2000-02-29	56.59	57.81	55.66	56.50	44414200
2000-03-01	56.44	58.44	56.25	57.94	40813000
2000-03-02	57.69	58.53	57.06	57.88	36469800
2000-03-03	58.50	59.88	57.81	59.63	34285000
2000-03-06	59.00	59.44	58.34	58.69	28032000
2000-03-07	58.91	60.00	57.59	57.88	39924200
2000-03-08	58.06	58.22	56.13	57.47	46391200
2000-03-09	56.84	59.25	56.00	59.19	38375800
2000-03-10	58.94	60.31	58.69	60.09	43497600
2000-03-13	59.41	62.75	59.38	61.06	67439200
2000-03-14	62.13	62.81	58.91	58.94	56785000
2000-03-15	59.53	61.56	59.34	60.09	48895600
2000-03-16	61.63	62.69	59.81	62.53	54972800
2000-03-17	62.16	65.00	62.00	64.94	60851000
2000-03-20	64.97	68.69	64.97	67.50	65163600
2000-03-21	67.50	69.44	67.06	69.22	51231000
2000-03-22	70.19	72.69	69.75	72.03	53693200
2000-03-23	71.19	71.84	69.72	71.31	45593800
2000-03-24	70.06	72.25	68.81	69.53	46898000
2000-03-27	69.81	71.88	69.53	71.34	35766200
2000-03-28	70.31	71.28	67.56	67.84	44857800
2000-03-29	68.25	68.84	65.75	65.94	61325400
2000-03-30	64.88	66.69	61.53	63.50	71646800
2000-03-31	64.81	67.44	64.13	65.97	58442200
2000-04-03	65.69	66.50	62.88	65.31	50071600
2000-04-04	65.75	67.00	59.50	66.38	87341800
2000-04-05	64.94	67.00	63.88	64.94	62101800
2000-04-06	64.63	65.81	63.50	64.91	55134000
2000-04-07	65.69	68.50	65.66	68.41	51357200
2000-04-10	68.75	69.53	65.44	65.56	44849000
2000-04-11	65.00	67.13	63.74	65.38	53071200
2000-04-12	64.97	65.94	60.88	60.94	60169600
2000-04-13	61.69	64.63	60.38	60.56	69414600
2000-04-14	59.59	60.38	54.19	55.25	92800400
2000-04-17	55.00	61.63	54.78	61.50	88873400
2000-04-18	63.31	65.50	62.63	64.50	98558000
2000-04-19	62.80	62.88	59.47	59.53	87377800
2000-04-20	58.97	59.69	57.50	57.69	45799000
2000-04-24	55.50	58.25	55.19	58.06	58320200
2000-04-25	59.87	62.63	59.75	62.50	51342400
2000-04-26	62.13	62.50	60.31	60.41	47572000
2000-04-27	58.78	63.28	58.50	62.66	61088400
2000-04-28	64.00	64.53	62.94	63.41	44336400
2000-05-01	63.97	65.50	63.13	63.56	42389800
2000-05-02	62.94	63.81	60.44	60.59	43871400
2000-05-03	60.06	60.31	57.94	59.53	58988600
2000-05-04	59.38	60.31	58.53	59.78	40984800
2000-05-05	59.50	61.94	59.50	61.69	34217400
2000-05-08	61.13	61.34	58.75	58.81	40937800
2000-05-09	59.19	59.63	57.50	58.47	43054000
2000-05-10	57.25	58.25	52.56	53.03	97225600
2000-05-11	53.56	58.00	53.19	57.78	70267600
2000-05-12	58.31	59.75	57.38	57.50	38429400
2000-05-15	57.28	59.13	56.38	59.06	41105400
2000-05-16	59.88	61.44	59.34	60.94	44468400
2000-05-17	61.19	62.72	60.19	61.59	65543200
2000-05-18	61.94	63.25	61.56	61.97	50141400
2000-05-19	60.94	61.81	58.16	58.94	71968000
2000-05-22	58.75	59.28	55.69	59.19	59249600
2000-05-23	58.88	59.94	54.91	54.94	50385800
2000-05-24	54.81	59.09	54.75	58.69	75482200
2000-05-25	59.34	61.13	56.78	57.59	50488800
2000-05-26	57.50	59.94	57.19	58.78	30851000
2000-05-30	59.63	62.94	59.56	62.88	41768000
2000-05-31	63.13	63.97	62.25	62.34	54089600
2000-06-01	63.09	65.00	63.06	64.84	45978400
2000-06-02	66.41	67.28	66.00	67.09	42657400
2000-06-05	66.31	67.50	65.59	66.28	39176000
2000-06-06	65.66	67.53	64.75	64.78	47425200
2000-06-07	64.63	64.69	62.84	64.47	39753400
2000-06-08	64.81	65.75	63.00	63.09	34394000
2000-06-09	63.97	64.00	62.75	63.53	27519200
2000-06-12	63.91	64.00	62.31	62.53	25947000
2000-06-13	62.25	65.93	62.06	65.75	39126600
2000-06-14	65.44	65.66	63.00	63.22	37008800
2000-06-15	63.37	65.03	63.25	64.13	33411000
2000-06-16	64.63	64.84	62.94	63.03	44086200
2000-06-19	64.22	68.34	64.19	68.25	61221200
2000-06-20	67.97	70.13	67.97	69.16	58579400
2000-06-21	68.19	69.63	68.00	69.50	32891400
2000-06-22	69.00	69.19	67.00	67.03	29696200
2000-06-23	67.63	68.75	67.06	67.19	30321600
2000-06-26	67.91	68.60	66.31	67.09	29904800
2000-06-27	66.97	68.25	65.63	65.69	33370400
2000-06-28	65.97	67.84	65.50	66.19	30631800
2000-06-29	65.53	67.19	65.25	65.88	47136200
2000-06-30	65.44	67.06	64.81	66.84	41431200
2000-07-03	67.06	68.44	66.86	68.44	15083800
2000-07-05	66.56	67.25	65.69	65.81	42005200
2000-07-06	65.75	68.41	65.28	68.31	44906200
2000-07-07	68.88	69.94	68.06	69.66	37286800
2000-07-10	68.88	70.00	68.50	68.91	31349400
2000-07-11	69.13	70.63	68.56	69.41	42782000
2000-07-12	70.13	71.13	69.38	70.59	29824200
2000-07-13	70.19	72.50	70.13	71.59	45176000
2000-07-14	72.00	73.53	71.53	73.34	37471800
2000-07-17	73.31	73.75	72.19	73.16	46580000
2000-07-18	72.41	72.41	70.72	71.50	50683600
2000-07-19	72.47	73.06	69.00	69.06	72188400
2000-07-20	69.47	71.63	68.94	71.34	60488400
2000-07-21	71.06	71.13	69.03	69.09	32086600
2000-07-24	69.09	71.00	68.81	69.00	39835400
2000-07-25	69.37	70.97	68.84	70.44	29623200
2000-07-26	69.50	70.06	68.28	69.50	46639800
2000-07-27	69.25	70.19	68.00	68.50	39223800
2000-07-28	69.00	69.69	64.38	64.56	55433800
2000-07-31	65.44	67.56	64.50	66.75	30470700
2000-08-01	67.06	67.38	64.25	64.63	25001100
2000-08-02	65.25	66.13	63.19	63.31	33226800
2000-08-03	61.81	65.38	60.44	65.06	34941100
2000-08-04	66.22	66.25	61.44	62.56	34939700
2000-08-07	62.63	64.38	61.13	62.94	30634400
2000-08-08	62.75	63.38	61.50	61.63	24900100
2000-08-09	62.88	64.88	62.84	63.56	30071900
2000-08-10	63.19	64.81	62.00	62.00	16678400
2000-08-11	61.88	64.13	60.81	63.81	22509600
2000-08-14	64.44	67.00	63.63	66.94	25665000
2000-08-15	66.81	68.75	66.00	67.88	34464300
2000-08-16	68.63	69.50	67.56	68.06	24609500
2000-08-17	68.50	71.50	68.44	70.06	40495900
2000-08-18	71.00	72.94	70.25	70.56	35795600
2000-08-21	72.67	74.06	70.56	72.06	46024300
2000-08-22	72.47	73.63	72.13	72.13	31693500
2000-08-23	71.44	74.88	70.69	74.63	36177000
2000-08-24	74.56	75.83	73.00	74.25	23352900
2000-08-25	73.88	74.44	72.63	72.94	20844200
2000-08-28	73.25	75.81	73.00	73.88	42760500
2000-08-29	73.31	74.94	73.13	74.06	23023100
2000-08-30	73.75	74.38	72.75	73.50	21770400
2000-08-31	73.88	75.63	73.63	74.88	28530700
2000-09-01	75.63	75.69	73.44	73.94	18322000
2000-09-05	71.06	71.38	68.25	69.25	58396000
2000-09-06	68.06	68.50	65.00	65.70	62344900
2000-09-07	66.61	68.69	66.25	67.44	34716000
2000-09-08	67.19	67.44	64.94	65.38	29681800
2000-09-11	65.56	66.88	63.94	64.69	30507800
2000-09-12	65.06	66.94	64.56	64.94	28997300
2000-09-13	61.69	63.31	60.50	61.25	70068400
2000-09-14	62.50	62.88	59.25	59.63	50489200
2000-09-15	59.69	59.88	56.63	57.52	75675904
2000-09-18	58.38	59.25	55.50	55.81	50767100
2000-09-19	57.19	60.50	56.81	60.38	58855100
2000-09-20	61.25	63.50	60.44	63.06	70335904
2000-09-21	62.06	62.94	60.38	61.48	57112300
2000-09-22	46.75	49.50	46.50	47.94	308734400
2000-09-25	50.06	50.20	44.75	45.38	130214704
2000-09-26	46.44	46.50	42.81	43.31	112681600
2000-09-27	44.63	45.69	43.44	43.88	80365104
2000-09-28	44.13	44.56	43.48	44.44	66739000
2000-09-29	43.81	43.88	41.38	41.56	72985600
2000-10-02	42.94	42.94	39.88	40.13	66785700
2000-10-03	41.77	42.50	40.13	40.31	81206496
2000-10-04	41.00	42.75	40.75	42.00	63726000
2000-10-05	42.13	42.38	40.50	41.00	52072400
2000-10-06	41.38	42.25	39.25	39.94	69734600
2000-10-09	40.44	40.53	38.00	39.06	56544700
2000-10-10	39.19	40.19	37.44	37.56	68882800
2000-10-11	37.00	38.13	35.00	35.38	122056600
2000-10-12	37.13	38.50	35.00	37.13	100212800
2000-10-13	37.11	40.75	36.94	40.38	80908800
2000-10-16	39.13	39.19	35.38	35.69	92057904
2000-10-17	36.38	36.63	35.00	36.19	78642096
2000-10-18	36.25	39.81	35.25	38.19	16790000
2000-10-19	42.02	42.31	40.88	41.94	64250700
2000-10-20	41.63	44.38	41.38	43.06	59899600
2000-10-23	43.69	45.00	42.38	43.31	43746200
2000-10-24	43.63	44.50	41.63	42.00	46937000
2000-10-25	42.00	43.56	41.14	41.31	53225900
2000-10-26	42.00	45.00	41.69	44.69	50811900
2000-10-27	45.88	47.00	44.84	46.38	50197800
2000-10-30	45.95	46.13	43.88	45.00	49111200
2000-10-31	45.69	46.94	44.69	45.00	55793900
2000-11-01	44.31	46.56	44.19	44.88	47654600
2000-11-02	46.50	47.88	46.38	46.69	65511800
2000-11-03	47.13	47.25	45.50	45.94	31103600
2000-11-06	46.63	47.38	46.38	46.56	24583500
2000-11-07	46.75	46.81	45.31	46.19	21043200
2000-11-08	46.25	46.31	42.44	42.69	38074100
2000-11-09	42.31	42.38	39.94	41.38	48864700
2000-11-10	38.00	39.00	37.00	37.00	94080096
2000-11-13	37.00	39.75	36.00	38.19	81393296
2000-11-14	40.50	41.25	39.44	40.94	48677100
2000-11-15	41.69	42.88	40.75	41.50	41961500
2000-11-16	41.25	42.94	39.77	40.00	39523700
2000-11-17	40.13	41.75	39.50	41.50	40986100
2000-11-20	41.00	42.94	40.63	41.13	37495900
2000-11-21	42.44	43.38	41.44	42.63	36760300
2000-11-22	42.25	43.88	41.06	41.19	36702700
2000-11-24	42.81	44.00	42.00	43.94	20684000
2000-11-27	45.44	46.75	43.75	43.94	52923300
2000-11-28	43.19	44.63	42.00	42.03	49700800
2000-11-29	42.38	43.50	40.94	42.75	61411300
2000-11-30	38.50	38.94	36.81	38.06	78955296
2000-12-01	38.50	38.50	33.81	34.13	1155400
2000-12-04	35.13	35.34	32.06	32.94	82755800
2000-12-05	34.63	36.50	34.00	36.00	75071400
2000-12-06	35.31	35.31	31.25	31.75	102012000
2000-12-07	32.44	33.25	31.44	32.31	68263600
2000-12-08	34.75	34.88	33.00	34.00	88021400
2000-12-11	35.13	38.19	34.31	37.44	73069600
2000-12-12	36.94	37.92	36.38	36.50	48167200
2000-12-13	37.75	37.88	35.19	35.50	48719800
2000-12-14	35.56	36.63	34.50	35.13	33708000
2000-12-15	34.56	34.75	32.31	32.44	80843904
2000-12-18	34.19	34.50	32.42	33.25	38556100
2000-12-19	33.75	36.25	33.31	33.44	54732300
2000-12-20	32.94	34.13	31.50	31.94	63150800
2000-12-21	32.00	34.45	31.63	33.13	51590000
2000-12-22	33.63	35.00	32.00	32.94	45424100
2000-12-26	33.13	33.88	32.00	32.88	28436200
2000-12-27	32.69	33.69	32.31	32.56	33621500
2000-12-28	32.13	32.69	30.06	30.94	49339500
2000-12-29	30.94	31.44	29.81	30.06	54053600
2001-01-02	30.69	31.88	30.25	31.06	50342900
2001-01-03	30.13	34.63	30.13	34.23	78291904
2001-01-04	34.00	35.38	32.69	33.80	68769000
2001-01-05	34.06	34.63	31.75	32.06	44974700
2001-01-08	31.50	32.31	30.63	31.94	45070800
2001-01-09	32.53	32.94	31.88	32.25	40814400
2001-01-10	31.63	33.38	31.13	33.00	51494300
2001-01-11	32.38	34.25	32.00	33.38	64954600
2001-01-12	33.56	33.81	31.81	32.13	51374500
2001-01-16	32.19	32.38	31.00	31.38	60301100
2001-01-17	33.00	33.06	30.13	30.50	7427400
2001-01-18	30.94	32.31	30.00	32.19	86633296
2001-01-19	33.38	34.63	32.31	33.56	81348896
2001-01-22	32.69	33.88	32.50	33.38	45756600
2001-01-23	33.44	35.89	32.75	35.38	84553904
2001-01-24	35.69	37.06	35.19	36.25	73579104
2001-01-25	35.81	36.06	34.31	34.50	45890400
2001-01-26	34.13	36.06	33.75	35.88	48063700
2001-01-29	35.25	37.38	34.75	37.06	49092800
2001-01-30	37.38	38.19	36.81	37.00	60806400
2001-01-31	37.31	38.59	36.50	37.00	71894200
2001-02-01	37.06	37.94	36.50	37.81	50297000
2001-02-02	37.67	38.23	35.50	35.69	47151200
2001-02-05	35.06	35.31	33.67	34.69	39185100
2001-02-06	34.56	35.94	34.48	35.44	40329200
2001-02-07	35.00	36.06	33.88	34.94	53148000
2001-02-08	35.38	36.13	34.56	34.63	42899000
2001-02-09	34.31	35.56	33.44	33.50	40892100
2001-02-12	33.69	35.19	33.63	34.56	30482000
2001-02-13	34.13	35.25	32.38	32.44	41910800
2001-02-14	32.56	34.55	31.94	34.13	47442300
2001-02-15	35.44	36.50	35.13	35.81	58334500
2001-02-16	34.75	35.31	33.63	34.38	41543900
2001-02-20	34.06	34.13	31.38	31.44	52397300
2001-02-21	31.00	32.75	30.50	30.75	51582200
2001-02-22	30.94	31.56	29.63	30.00	58517400
2001-02-23	30.38	30.75	28.50	29.94	63558300
2001-02-26	30.56	30.70	28.44	29.50	60349600
2001-02-27	29.50	30.88	29.00	29.00	40787300
2001-02-28	29.38	30.19	28.00	28.56	48601400
2001-03-01	28.25	29.25	27.06	29.13	56268300
2001-03-02	28.50	31.13	28.38	29.31	54626200
2001-03-05	29.88	30.75	29.50	30.38	33275700
2001-03-06	31.63	32.88	31.44	31.50	59734200
2001-03-07	32.75	33.69	31.69	32.94	77832704
2001-03-08	32.94	33.69	32.69	33.25	64903100
2001-03-09	30.19	30.59	29.00	29.44	95273400
2001-03-12	28.50	29.38	27.56	27.75	59597600
2001-03-13	28.25	29.63	27.75	29.38	52027200
2001-03-14	28.38	29.88	28.00	29.06	57451000
2001-03-15	29.75	29.94	28.44	28.50	40752100
2001-03-16	28.44	28.81	27.69	27.88	59068600
2001-03-19	27.50	27.75	25.38	27.06	76656304
2001-03-20	27.38	27.44	24.56	24.63	64431100
2001-03-21	24.75	26.75	24.63	25.56	68549504
2001-03-22	26.13	28.81	26.06	28.69	94022704
2001-03-23	29.69	29.75	27.69	28.81	84795800
2001-03-26	29.50	29.56	27.88	28.31	64433900
2001-03-27	28.38	29.70	28.06	29.38	72645800
2001-03-28	28.69	29.31	26.81	26.94	73000000
2001-03-29	26.88	27.56	25.75	26.56	64852600
2001-03-30	26.63	26.75	25.31	26.31	47297100
2001-04-02	26.06	26.88	25.06	25.80	44925500
2001-04-03	25.31	26.38	24.84	25.00	57239500
2001-04-04	24.69	25.09	22.44	22.63	84555800
2001-04-05	24.25	25.81	24.09	25.63	67714896
2001-04-06	25.06	25.23	23.00	23.63	73965904
2001-04-09	23.69	24.20	22.25	23.20	60543900
2001-04-10	23.48	25.10	23.35	24.77	55847600
2001-04-11	27.90	28.29	27.18	27.52	91360800
2001-04-12	27.46	28.51	26.31	28.12	54027200
2001-04-16	26.77	26.80	25.52	26.30	59342200
2001-04-17	25.25	26.73	25.18	26.04	74191904
2001-04-18	29.22	32.19	28.60	31.28	49959200
2001-04-19	30.79	32.52	30.45	32.49	85981400
2001-04-20	31.97	32.57	31.26	32.43	62659300
2001-04-23	31.07	31.30	29.65	30.32	58508800
2001-04-24	29.94	31.04	28.90	29.14	50134100
2001-04-25	29.00	29.36	27.50	29.03	64640600
2001-04-26	30.23	30.36	28.60	28.64	53730100
2001-04-27	29.60	30.23	29.05	30.18	42007500
2001-04-30	30.85	31.65	30.53	30.91	41266300
2001-05-01	30.77	31.41	30.12	31.18	37209500
2001-05-02	31.89	32.50	31.20	31.94	45022200
2001-05-03	31.14	31.20	30.11	30.40	37080900
2001-05-04	29.90	31.05	29.30	30.88	35393400
2001-05-07	31.05	31.68	30.34	31.16	33647800
2001-05-08	31.49	31.80	30.90	31.48	41514400
2001-05-09	30.99	30.99	29.30	29.93	61622800
2001-05-10	30.48	30.54	28.90	29.01	49116200
2001-05-11	29.03	29.24	27.79	27.94	47531600
2001-05-14	28.05	28.15	26.71	27.41	41994500
2001-05-15	27.62	28.10	26.93	27.20	47310800
2001-05-16	27.00	28.50	26.50	28.36	59906400
2001-05-17	28.78	29.19	28.00	28.60	56376100
2001-05-18	28.53	29.14	27.99	28.76	34775000
2001-05-21	28.37	30.01	28.19	29.90	44417800
2001-05-22	30.19	30.43	29.40	29.53	39665300
2001-05-23	29.37	30.25	28.56	28.80	53488500
2001-05-24	28.84	29.40	28.12	29.21	47217900
2001-05-25	29.44	29.55	28.68	29.10	29592100
2001-05-29	28.96	29.02	27.78	27.85	37797600
2001-05-30	27.34	27.70	26.40	26.60	47272800
2001-05-31	27.03	27.58	26.84	27.01	38761100
2001-06-01	27.26	29.07	27.19	28.74	60601900
2001-06-04	29.12	29.50	28.06	28.50	37894700
2001-06-05	28.86	29.95	28.85	29.73	51625800
2001-06-06	29.45	30.69	29.05	29.82	72646304
2001-06-07	29.71	31.23	29.67	31.14	75686000
2001-06-08	31.89	31.93	30.00	30.67	68334704
2001-06-11	30.17	30.51	29.42	30.33	41072800
2001-06-12	29.70	30.21	29.00	30.13	54088900
2001-06-13	29.88	30.13	29.00	29.06	41032400
2001-06-14	28.56	29.10	27.56	27.61	41913100
2001-06-15	27.34	28.30	27.11	27.68	54910400
2001-06-18	27.87	28.54	27.43	27.55	27854300
2001-06-19	28.53	28.79	26.14	26.67	60427600
2001-06-20	26.31	27.66	26.26	27.49	43070200
2001-06-21	27.35	28.09	26.95	27.27	45895500
2001-06-22	27.47	28.30	27.27	27.51	30366800
2001-06-25	28.00	28.69	27.47	28.58	28358600
2001-06-26	28.09	29.07	28.03	28.97	34780200
2001-06-27	29.00	29.21	28.34	28.65	33729600
2001-06-28	29.23	30.50	29.20	29.64	54522800
2001-06-29	29.81	30.77	28.75	29.25	49436600
2001-07-02	29.58	30.54	29.16	30.06	38578300
2001-07-03	29.94	30.69	29.65	30.46	22120800
2001-07-05	30.08	31.00	29.80	29.84	35630900
2001-07-06	29.14	29.85	28.30	28.43	37375700
2001-07-09	28.53	29.43	28.11	28.90	30139400
2001-07-10	27.79	29.17	27.46	27.79	41241500
2001-07-11	27.65	28.50	27.00	28.06	50333800
2001-07-12	29.35	30.19	29.05	30.10	49223400
2001-07-13	30.01	30.38	29.25	30.19	42796300
2001-07-16	30.03	30.75	28.77	29.13	65739200
2001-07-17	28.57	29.94	28.08	29.90	104487600
2001-07-18	28.87	30.15	28.52	28.89	71663504
2001-07-19	29.59	30.22	29.43	29.96	54602300
2001-07-20	29.41	30.03	28.93	29.93	50444200
2001-07-23	29.97	30.23	28.91	29.00	35057400
2001-07-24	28.71	29.59	28.43	28.88	38032700
2001-07-25	28.97	29.48	28.19	29.42	35538100
2001-07-26	29.10	29.90	28.80	29.78	46221000
2001-07-27	29.61	29.85	29.01	29.22	35482900
2001-07-30	29.51	29.74	28.80	29.04	30514600
2001-07-31	29.16	30.42	29.03	29.81	50354000
2001-08-01	30.62	30.98	30.28	30.75	45023900
2001-08-02	31.41	32.23	31.33	32.11	74140400
2001-08-03	32.05	32.08	31.25	31.68	35671500
2001-08-06	30.43	30.68	30.04	30.28	54176800
2001-08-07	29.95	31.00	29.77	30.62	44101300
2001-08-08	30.39	31.19	29.39	29.61	49096000
2001-08-09	29.50	30.03	29.18	29.65	35734300
2001-08-10	29.52	30.19	28.99	29.95	33800700
2001-08-13	30.67	30.72	30.08	30.56	30830500
2001-08-14	30.71	30.85	30.24	30.35	27561900
2001-08-15	30.28	30.75	29.70	29.78	33348300
2001-08-16	29.41	30.18	29.08	30.16	38692500
2001-08-17	29.17	29.38	27.79	28.07	60330900
2001-08-20	28.07	28.68	27.90	28.20	36548500
2001-08-21	28.33	28.51	27.05	27.07	35088800
2001-08-22	27.59	28.00	27.00	27.96	42316100
2001-08-23	27.89	28.37	27.62	27.67	32548500
2001-08-24	28.05	29.14	27.85	29.08	38858200
2001-08-27	29.02	29.89	28.60	29.15	27995600
2001-08-28	29.22	29.66	28.43	28.51	54856600
2001-08-29	28.86	28.92	27.74	28.10	37922200
2001-08-30	27.50	27.83	26.88	27.13	44788800
2001-08-31	27.02	28.13	27.01	27.96	38127600
2001-09-04	27.56	28.09	26.85	26.85	54390700
2001-09-05	26.94	27.69	26.34	27.47	71243200
2001-09-06	26.76	27.62	25.80	26.10	81642600
2001-09-07	26.16	26.98	25.73	25.89	72749200
2001-09-10	25.53	26.10	25.46	26.07	51654400
2001-09-17	24.26	25.00	23.50	23.59	81412400
2001-09-18	23.88	24.48	23.20	23.47	56115100
2001-09-19	23.56	23.69	20.86	22.28	86255200
2001-09-20	21.46	22.27	20.50	20.67	70338800
2001-09-21	19.01	20.75	18.96	19.30	116397800
2001-09-24	20.00	21.72	19.50	21.31	79136200
2001-09-25	21.56	21.96	20.79	21.68	65914600
2001-09-26	21.72	21.85	20.72	20.90	48082100
2001-09-27	20.91	21.36	19.57	20.55	58791700
2001-09-28	20.74	20.98	20.10	20.44	72640600
2001-10-01	20.21	20.28	19.70	20.01	44631700
2001-10-02	20.00	20.08	19.37	19.54	52207600
2001-10-03	19.30	21.65	19.08	21.23	75582600
2001-10-04	21.73	22.58	21.00	21.55	67181504
2001-10-05	21.51	22.05	20.55	21.96	49112300
2001-10-08	21.38	22.52	21.27	22.24	36853400
2001-10-09	22.04	22.23	21.10	21.45	42528700
2001-10-10	21.43	23.20	21.37	23.06	52538600
2001-10-11	23.39	24.68	23.35	24.51	76342800
2001-10-12	24.31	25.13	24.23	25.02	64736500
2001-10-15	24.49	24.52	23.63	24.38	44391600
2001-10-16	24.53	25.10	24.17	24.96	53540600
2001-10-17	26.14	26.23	24.50	24.57	91448800
2001-10-18	24.60	24.61	23.70	24.05	49862900
2001-10-19	23.99	24.56	23.61	24.15	42197000
2001-10-22	24.12	25.37	23.76	25.30	46022200
2001-10-23	25.42	26.00	24.89	25.00	41881700
2001-10-24	25.19	25.93	24.92	25.48	41092700
2001-10-25	25.00	26.22	24.31	26.10	56318500
2001-10-26	26.01	26.50	25.55	25.86	45505200
2001-10-29	25.60	25.89	24.17	24.18	46369900
2001-10-30	23.77	24.40	23.24	23.54	52532700
2001-10-31	23.93	25.29	23.44	24.42	64549300
2001-11-01	24.53	25.97	24.25	25.94	54534000
2001-11-02	25.95	26.73	25.50	26.30	49877700
2001-11-05	26.75	27.28	26.65	26.96	42474800
2001-11-06	26.79	28.28	26.70	28.25	63152300
2001-11-07	27.91	29.08	27.75	28.29	59713700
2001-11-08	28.87	29.40	27.93	28.28	64845900
2001-11-09	28.18	28.30	27.60	27.88	40852500
2001-11-12	27.61	28.77	26.77	28.38	47878400
2001-11-13	29.06	30.06	28.95	30.05	68022304
2001-11-14	30.47	31.59	29.90	31.32	78499200
2001-11-15	30.82	31.48	30.46	30.78	58207300
2001-11-16	30.63	30.95	30.15	30.63	39647000
2001-11-19	30.81	31.30	29.91	30.99	47857300
2001-11-20	30.71	30.79	29.83	29.95	41297200
2001-11-21	29.54	30.84	29.48	30.81	55275700
2001-11-23	30.58	31.25	30.32	31.06	17574100
2001-11-26	31.43	32.12	31.31	31.87	53246100
2001-11-27	31.51	32.99	30.90	32.31	80781000
2001-11-28	31.92	32.55	31.61	31.76	61282400
2001-11-29	31.99	32.42	31.16	32.32	45961000
2001-11-30	32.23	32.91	31.68	32.66	42399600
2001-12-03	32.29	32.88	31.97	32.04	43008300
2001-12-04	32.20	32.90	31.84	32.86	44357600
2001-12-05	33.06	34.85	33.04	34.61	75429600
2001-12-06	34.50	34.78	33.75	34.16	58338000
2001-12-07	34.16	34.50	32.75	33.24	59279300
2001-12-10	32.89	33.62	32.85	32.95	41557600
2001-12-11	33.35	34.14	33.05	33.19	46751600
2001-12-12	33.29	34.14	33.11	34.08	50047800
2001-12-13	33.28	33.72	32.50	32.57	51006500
2001-12-14	32.59	33.78	32.27	33.27	46155500
2001-12-17	33.10	34.09	33.00	33.97	39108700
2001-12-18	34.15	34.33	33.36	33.81	39780800
2001-12-19	33.33	33.96	33.04	33.05	39961400
2001-12-20	32.85	33.20	31.96	31.98	49423400
2001-12-21	32.22	32.74	31.97	32.41	57817500
2001-12-24	32.16	32.40	32.00	32.02	8673800
2001-12-26	32.05	33.12	32.02	32.29	23231600
2001-12-27	32.41	32.98	32.36	32.67	22443900
2001-12-28	32.94	33.31	32.12	32.24	27584200
2001-12-31	32.15	32.41	31.41	31.45	27975400
2002-01-02	31.90	33.00	31.73	33.00	42357300
2002-01-03	33.50	35.62	33.40	35.52	91464496
2002-01-04	36.20	36.35	35.32	35.79	65032900
2002-01-07	36.02	36.25	35.02	35.27	48808800
2002-01-08	35.34	35.97	34.95	35.58	35636600
2002-01-09	35.96	36.78	35.03	35.36	59083800
2002-01-10	35.43	35.47	34.50	34.65	51679400
2002-01-11	34.82	35.11	34.26	34.55	39583200
2002-01-14	34.30	35.19	34.10	34.84	58696400
2002-01-15	34.94	34.98	34.09	34.68	57115500
2002-01-16	33.96	34.59	33.68	33.71	76428600
2002-01-17	34.05	34.75	33.60	34.53	50498800
2002-01-18	33.55	34.30	33.16	33.48	51643600
2002-01-22	33.55	33.59	31.56	31.70	52957100
2002-01-23	31.66	32.61	31.62	32.45	49429000
2002-01-24	32.92	33.60	32.56	33.20	53902500
2002-01-25	32.87	34.16	32.75	33.68	35832800
2002-01-28	33.83	34.31	33.32	33.92	29919400
2002-01-29	33.89	34.30	32.50	32.68	44733000
2002-01-30	32.87	33.89	32.46	33.86	47008900
2002-01-31	34.61	35.15	34.32	35.04	63035000
2002-02-01	34.82	35.07	34.06	34.67	39369800
2002-02-04	34.63	34.63	33.66	33.98	38594200
2002-02-05	33.80	34.39	33.40	33.80	40974500
2002-02-06	33.77	33.80	32.53	32.92	51612200
2002-02-07	32.80	33.30	32.10	32.31	46596000
2002-02-08	32.51	32.60	31.38	32.52	60722800
2002-02-11	32.24	33.63	32.12	33.57	37651700
2002-02-12	33.11	33.48	32.64	32.97	37593400
2002-02-13	33.20	33.70	33.06	33.38	36786800
2002-02-14	33.63	34.35	33.31	33.34	44874100
2002-02-15	33.42	33.67	31.95	32.29	47587600
2002-02-19	31.74	32.17	31.18	31.34	44224000
2002-02-20	31.50	31.59	29.95	31.44	63430900
2002-02-21	30.34	30.68	29.48	29.48	76409400
2002-02-22	29.51	30.10	29.17	29.53	56059600
2002-02-25	29.76	31.51	29.73	31.02	52400300
2002-02-26	31.25	31.44	29.75	30.02	61576000
2002-02-27	30.55	31.07	29.28	29.89	57714000
2002-02-28	30.11	30.11	28.50	28.55	64454700
2002-03-01	29.09	31.01	28.99	30.98	58489400
2002-03-04	30.95	31.88	29.88	31.85	57664400
2002-03-05	32.51	33.29	32.40	32.70	68035696
2002-03-06	32.84	33.08	32.13	32.96	44898700
2002-03-07	33.51	33.61	32.04	32.98	55171900
2002-03-08	33.19	34.25	32.84	34.17	70218400
2002-03-11	33.82	34.08	33.16	33.42	40275400
2002-03-12	32.47	33.02	32.31	32.99	37674800
2002-03-13	32.01	32.06	31.05	31.34	56552400
2002-03-14	31.26	31.65	30.80	30.97	39862300
2002-03-15	30.87	31.85	30.80	31.74	49693300
2002-03-18	31.93	32.25	31.24	31.62	38894600
2002-03-19	31.71	32.16	31.26	31.72	33498000
2002-03-20	30.58	30.71	30.02	30.53	51105500
2002-03-21	30.59	31.49	30.46	31.40	36841700
2002-03-22	31.10	31.21	30.46	30.59	33576400
2002-03-25	30.70	30.97	29.96	30.00	42929400
2002-03-26	30.01	31.04	29.95	30.77	37563100
2002-03-27	30.47	30.50	29.95	30.41	38028800
2002-03-28	30.81	31.25	30.38	30.41	33005100
2002-04-01	30.14	31.45	30.02	31.17	32592200
2002-04-02	30.58	30.90	30.02	30.03	37849000
2002-04-03	30.08	30.29	29.38	29.87	42763300
2002-04-04	30.05	30.68	29.95	30.59	43744800
2002-04-05	30.68	30.70	29.80	30.05	32757200
2002-04-08	29.04	30.04	28.50	29.93	45247300
2002-04-09	29.91	30.24	28.41	28.46	61982800
2002-04-10	28.65	29.39	28.01	29.26	60569500
2002-04-11	28.83	29.44	28.51	28.94	42024500
2002-04-12	29.15	29.15	28.07	28.39	40682600
2002-04-15	28.21	28.72	27.76	28.11	42941400
2002-04-16	29.08	29.80	28.98	29.51	60448200
2002-04-17	31.20	31.28	30.31	30.64	63790400
2002-04-18	30.54	30.93	29.86	30.45	45465200
2002-04-19	30.82	30.85	30.06	30.10	34806900
2002-04-22	29.94	30.22	29.53	30.06	34145800
2002-04-23	30.17	30.34	29.36	29.54	42582500
2002-04-24	29.66	29.99	28.88	28.91	38224600
2002-04-25	28.66	29.48	28.17	29.09	49886000
2002-04-26	29.43	29.46	28.10	28.12	39343600
2002-04-29	28.17	28.45	27.51	28.04	40652200
2002-04-30	28.01	29.25	27.90	28.61	45052800
2002-05-01	28.57	29.05	27.54	28.63	46014800
2002-05-02	28.51	29.22	27.77	27.87	41815600
2002-05-03	27.85	27.95	26.49	26.56	50945400
2002-05-06	26.50	27.00	25.75	25.78	44269700
2002-05-07	26.15	26.98	25.56	26.15	55914400
2002-05-08	27.24	29.06	27.07	28.98	58152400
2002-05-09	28.65	28.85	27.80	28.24	41394900
2002-05-10	28.46	28.61	26.92	27.01	43997500
2002-05-13	27.20	28.56	27.11	28.52	40695200
2002-05-14	29.92	30.35	29.37	30.15	57087400
2002-05-15	29.68	31.00	29.50	30.24	53419600
2002-05-16	30.22	30.79	29.91	30.77	37284100
2002-05-17	31.00	31.36	30.59	31.20	53195200
2002-05-20	30.60	30.80	29.92	30.19	37234800
2002-05-21	30.20	30.34	28.96	29.07	48063600
2002-05-22	28.91	29.67	28.71	29.59	41216600
2002-05-23	29.65	29.80	28.44	29.39	42332100
2002-05-24	28.79	29.00	28.40	28.66	26029600
2002-05-28	28.56	28.62	27.67	28.35	42888200
2002-05-29	27.88	27.99	27.25	27.27	35346600
2002-05-30	27.01	27.71	26.60	27.42	40982400
2002-05-31	27.92	28.43	27.41	27.62	38515500
2002-06-03	27.43	27.72	26.44	26.62	34869600
2002-06-04	26.23	27.52	26.22	27.50	49303700
2002-06-05	27.60	28.20	26.89	28.18	41646700
2002-06-06	27.50	27.58	26.70	27.00	53854700
2002-06-07	22.34	22.75	21.70	22.00	151697500
2002-06-10	22.28	22.29	20.99	21.07	67962096
2002-06-11	21.44	21.89	20.18	20.22	69932400
2002-06-12	20.11	21.60	20.00	21.58	76957400
2002-06-13	21.61	21.97	21.00	21.11	49372400
2002-06-14	20.55	21.38	20.06	21.28	50410100
2002-06-17	21.66	22.57	21.35	22.56	53044600
2002-06-18	22.14	22.99	22.01	22.02	51943800
2002-06-19	20.96	21.21	20.02	20.09	65481800
2002-06-20	20.12	20.60	19.22	19.24	76656896
2002-06-21	19.08	19.64	18.40	18.73	80815296
2002-06-24	18.42	19.96	18.39	19.33	70345000
2002-06-25	19.79	19.98	18.30	18.32	68249696
2002-06-26	17.50	18.89	17.45	18.61	84988496
2002-06-27	18.90	18.96	17.87	18.65	72620200
2002-06-28	18.71	19.32	18.11	18.27	63858200
2002-07-01	18.35	18.77	17.49	17.54	48681300
2002-07-02	17.46	17.81	16.46	16.57	77807696
2002-07-03	16.27	17.78	16.26	17.75	63562800
2002-07-05	18.70	19.61	18.60	19.54	34149100
2002-07-08	19.26	19.58	18.07	18.50	57648600
2002-07-09	18.28	18.45	17.75	17.96	53507600
2002-07-10	18.26	18.28	16.77	16.81	73848000
2002-07-11	16.74	18.30	16.51	18.25	89828400
2002-07-12	18.80	18.88	17.71	17.99	74887904
2002-07-15	18.04	19.15	17.43	19.12	79892000
2002-07-16	18.56	19.45	18.14	18.36	98863000
2002-07-17	19.30	19.88	18.81	19.44	96553800
2002-07-18	19.26	19.75	19.00	19.19	57109500
2002-07-19	18.70	19.46	18.50	18.65	62042100
2002-07-22	18.47	19.20	18.25	18.26	77366096
2002-07-23	18.40	18.74	17.76	17.81	71030896
2002-07-24	17.25	18.72	17.03	18.70	83101296
2002-07-25	18.26	18.70	17.10	17.48	80606496
2002-07-26	17.68	18.20	17.02	17.81	57020100
2002-07-29	18.33	18.90	18.00	18.89	55085100
2002-07-30	18.57	19.11	18.25	18.97	60407100
2002-07-31	18.92	18.97	18.01	18.79	54030300
2002-08-01	18.72	18.85	17.46	17.56	55134100
2002-08-02	17.56	17.56	16.52	16.71	55576300
2002-08-05	16.68	17.01	15.82	15.88	59625800
2002-08-06	16.33	17.93	16.17	17.13	83272800
2002-08-07	17.99	18.15	16.63	17.72	71381696
2002-08-08	17.59	18.42	17.03	18.38	60914400
2002-08-09	17.92	18.26	17.62	17.86	45576200
2002-08-12	17.20	17.61	17.00	17.53	35477300
2002-08-13	17.40	17.99	16.69	16.70	48730600
2002-08-14	16.92	18.32	16.72	18.29	55038600
2002-08-15	18.34	18.80	18.02	18.61	51558800
2002-08-16	18.06	19.02	17.98	18.75	54921500
2002-08-19	18.61	19.63	18.44	19.46	51720400
2002-08-20	19.18	19.32	18.75	18.97	45347100
2002-08-21	19.23	19.67	18.80	19.59	57883400
2002-08-22	19.43	19.50	18.89	19.15	55744000
2002-08-23	18.84	18.84	17.89	17.96	48371600
2002-08-26	18.10	18.22	17.61	18.13	46069000
2002-08-27	17.91	17.96	17.15	17.18	60623500
2002-08-28	17.11	17.44	16.77	16.84	55663700
2002-08-29	16.58	17.45	16.51	17.14	50516700
2002-08-30	16.89	17.08	16.65	16.67	32857100
2002-09-03	16.47	16.50	15.85	15.86	58140400
2002-09-04	15.81	16.17	15.58	16.11	66790200
2002-09-05	15.81	15.83	15.03	15.11	86969600
2002-09-06	16.40	16.55	16.11	16.22	77957400
2002-09-09	16.03	16.34	15.69	16.08	51444400
2002-09-10	16.19	16.64	16.10	16.47	57279400
2002-09-11	16.73	17.04	16.58	16.62	45864800
2002-09-12	16.36	16.38	15.67	15.70	48750200
2002-09-13	15.70	16.20	15.64	16.03	44670900
2002-09-16	15.99	16.14	15.54	15.70	41224000
2002-09-17	16.16	16.35	15.50	15.57	55756400
2002-09-18	15.22	15.65	15.00	15.28	51894800
2002-09-19	15.02	15.55	14.90	14.98	56278400
2002-09-20	15.11	15.18	14.82	14.90	76653904
2002-09-23	14.72	14.73	14.10	14.13	62986100
2002-09-24	14.00	15.00	13.90	14.34	84156496
2002-09-25	14.56	15.49	14.43	15.20	72720800
2002-09-26	15.64	15.69	14.73	15.15	72311200
2002-09-27	14.99	15.29	14.49	14.62	65195700
2002-09-30	14.25	14.29	13.67	13.89	76123104
2002-10-01	14.05	14.70	13.85	14.67	68218600
2002-10-02	14.77	15.21	14.24	14.30	78381504
2002-10-03	14.29	14.59	13.80	13.84	61416800
2002-10-04	14.15	14.33	13.59	13.71	65440500
2002-10-07	13.73	14.26	13.64	13.82	56912400
2002-10-08	14.04	14.09	13.09	13.22	85399200
2002-10-09	13.00	13.81	12.95	13.46	81753200
2002-10-10	13.49	14.42	13.49	14.18	83505000
2002-10-11	14.39	15.25	14.15	15.22	77757504
2002-10-14	14.92	15.19	14.60	15.10	48236600
2002-10-15	15.94	16.55	15.12	16.52	109131104
2002-10-16	13.53	14.12	13.42	13.54	155210300
2002-10-17	14.22	14.29	13.91	14.23	103266704
2002-10-18	14.24	14.50	13.69	14.46	73323696
2002-10-21	14.22	15.53	14.15	15.45	87945600
2002-10-22	14.85	15.47	14.74	15.12	74188704
2002-10-23	15.07	16.28	15.02	16.16	91799696
2002-10-24	16.35	16.66	15.57	15.63	86356304
2002-10-25	15.69	16.60	15.59	16.59	69819200
2002-10-28	17.13	17.28	16.54	16.81	85986496
2002-10-29	16.70	16.93	16.05	16.40	79050400
2002-10-30	16.58	17.38	16.39	16.99	80766704
2002-10-31	17.11	17.51	16.82	17.30	77160496
2002-11-01	17.10	18.48	16.91	18.30	85017800
2002-11-04	18.87	19.23	18.43	18.77	80962600
2002-11-05	18.36	18.77	17.71	18.35	71532496
2002-11-06	18.49	19.23	18.24	19.15	81286600
2002-11-07	18.68	19.08	18.20	18.44	66486000
2002-11-08	18.37	18.88	18.05	18.15	49747500
2002-11-11	17.96	18.16	17.27	17.34	40879200
2002-11-12	17.52	18.31	17.50	17.79	54639500
2002-11-13	17.62	18.23	17.53	18.12	65938300
2002-11-14	18.87	19.29	18.60	19.21	64924500
2002-11-15	18.48	18.92	18.10	18.80	73472600
2002-11-18	19.08	19.18	18.48	18.55	52772600
2002-11-19	18.31	18.58	18.01	18.15	51321400
2002-11-20	18.24	19.17	18.08	19.15	64934300
2002-11-21	19.40	20.37	19.35	20.21	90938896
2002-11-22	19.81	20.39	19.61	20.05	59559700
2002-11-25	20.05	20.56	19.90	20.48	53680200
2002-11-26	20.51	20.70	20.00	20.20	70854096
2002-11-27	20.57	21.10	20.40	20.90	50910900
2002-11-29	21.19	21.30	20.60	20.88	20667400
2002-12-02	21.88	22.09	20.77	21.05	83017000
2002-12-03	20.90	20.91	20.15	20.31	53659700
2002-12-04	19.40	20.05	19.30	19.67	75039800
2002-12-05	20.07	20.15	18.88	18.96	87944704
2002-12-06	18.61	19.02	18.38	18.71	71640400
2002-12-09	18.45	18.50	17.64	17.68	71922896
2002-12-10	17.83	18.50	17.72	18.13	58576400
2002-12-11	17.94	18.41	17.76	18.16	55585900
2002-12-12	18.41	18.58	17.95	18.19	54295800
2002-12-13	17.85	18.00	17.56	17.58	53468200
2002-12-16	17.69	18.24	17.60	18.22	51245600
2002-12-17	18.19	18.31	17.75	17.89	52191400
2002-12-18	17.54	17.60	17.02	17.13	54053300
2002-12-19	16.98	17.48	16.65	17.00	59466800
2002-12-20	17.16	17.41	16.95	17.01	69088400
2002-12-23	16.86	17.40	16.83	17.21	35447500
2002-12-24	17.02	17.15	16.78	16.78	21515900
2002-12-26	16.89	17.24	16.63	16.69	29989200
2002-12-27	16.58	16.84	16.29	16.40	31252300
2002-12-30	16.44	16.55	15.74	15.76	56796600
2002-12-31	15.71	15.82	15.42	15.57	49986600
2003-01-02	16.02	16.73	15.66	16.69	57135100
2003-01-03	16.67	16.85	16.34	16.54	50271500
2003-01-06	16.70	17.46	16.60	17.18	57114300
2003-01-07	17.51	17.65	17.00	17.36	63853500
2003-01-08	17.17	17.30	16.59	16.68	55719700
2003-01-09	16.88	17.38	16.86	17.06	58692700
2003-01-10	17.04	17.50	16.86	17.42	54995200
2003-01-13	17.85	17.98	17.23	17.38	66865000
2003-01-14	17.56	17.84	17.34	17.79	80562496
2003-01-15	17.94	18.01	17.34	17.35	99754800
2003-01-16	17.45	17.53	17.11	17.20	54420100
2003-01-17	16.89	16.95	16.28	16.34	67963800
2003-01-21	16.27	16.59	16.23	16.29	57401500
2003-01-22	16.21	16.69	16.15	16.25	60169100
2003-01-23	16.53	16.78	16.19	16.67	51948900
2003-01-24	16.44	16.49	15.75	15.85	60831600
2003-01-27	15.49	16.13	15.48	15.88	56559500
2003-01-28	16.10	16.28	15.80	16.03	58387000
2003-01-29	15.94	16.69	15.70	16.66	63040400
2003-01-30	16.63	16.70	15.76	15.78	55537500
2003-01-31	15.39	15.85	15.14	15.66	65637900
2003-02-03	15.65	15.98	15.50	15.78	43773800
2003-02-04	15.57	15.78	15.33	15.64	41066900
2003-02-05	15.77	16.15	15.50	15.58	50881700
2003-02-06	15.49	15.71	15.26	15.41	47355000
2003-02-07	15.53	15.63	14.89	15.05	49537900
2003-02-10	15.07	15.45	14.88	15.27	52977000
2003-02-11	15.39	15.53	15.06	15.34	47251200
2003-02-12	15.28	15.42	15.11	15.15	38401800
2003-02-13	15.33	15.60	15.10	15.53	54625400
2003-02-14	15.68	16.20	15.53	16.15	54749800
2003-02-18	16.41	16.75	16.18	16.73	50500400
2003-02-19	16.99	17.06	16.50	16.78	51793600
2003-02-20	17.08	17.10	16.82	16.96	52122900
2003-02-21	17.04	17.05	16.42	16.79	61341900
2003-02-24	16.68	17.10	16.52	16.54	49143300
2003-02-25	16.29	16.79	16.00	16.73	58507600
2003-02-26	16.52	16.85	16.11	16.24	53413000
2003-02-27	16.38	16.77	16.30	16.70	50289500
2003-02-28	16.98	17.29	16.81	17.25	65249200
2003-03-03	17.13	17.31	16.58	16.66	58274100
2003-03-04	16.69	16.91	16.48	16.62	50779600
2003-03-05	16.66	17.09	16.60	16.98	49337000
2003-03-06	16.86	16.99	16.57	16.66	56422200
2003-03-07	15.86	16.19	15.72	16.01	91034200
2003-03-10	15.92	16.10	15.71	15.90	57545600
2003-03-11	15.97	16.10	15.81	15.85	49677600
2003-03-12	15.81	16.21	15.59	16.17	61890000
2003-03-13	16.62	17.36	16.40	17.35	78008096
2003-03-14	17.41	17.44	16.88	17.17	73086096
2003-03-17	17.00	18.18	16.94	18.06	77678200
2003-03-18	18.17	18.29	17.78	18.25	62210200
2003-03-19	18.09	18.20	17.67	17.98	64608400
2003-03-20	17.87	18.61	17.80	18.27	68798496
2003-03-21	18.69	19.01	18.50	18.92	73448400
2003-03-24	18.08	18.32	17.81	17.82	64780300
2003-03-25	17.93	18.24	17.65	18.04	60596500
2003-03-26	17.99	18.05	17.80	17.89	44360100
2003-03-27	17.61	17.82	17.42	17.58	46430300
2003-03-28	17.42	17.65	17.20	17.22	37304200
2003-03-31	16.65	16.82	16.26	16.28	66443100
2003-04-01	16.38	16.65	16.28	16.42	45993300
2003-04-02	17.00	17.60	17.00	17.52	56811800
2003-04-03	17.62	18.00	17.45	17.57	55164700
2003-04-04	17.63	17.68	16.85	17.05	56633700
2003-04-07	18.05	18.09	17.35	17.35	59299000
2003-04-08	17.39	17.48	16.94	17.10	48778100
2003-04-09	17.15	17.43	16.65	16.68	56516400
2003-04-10	16.86	16.98	16.56	16.88	44893000
2003-04-11	17.25	17.38	16.64	16.74	41744200
2003-04-14	16.82	17.20	16.65	17.16	41620500
2003-04-15	17.13	17.34	16.92	17.13	62708600
2003-04-16	17.96	18.32	17.80	18.16	106294400
2003-04-17	17.99	18.69	17.89	18.66	68959104
2003-04-21	18.55	18.79	18.29	18.65	50354700
2003-04-22	18.29	19.02	18.24	19.00	60474700
2003-04-23	19.05	19.56	18.89	19.48	63125000
2003-04-24	19.35	19.35	18.69	18.95	65451700
2003-04-25	18.55	18.59	18.06	18.28	60849000
2003-04-28	18.34	18.88	18.18	18.75	51125000
2003-04-29	18.97	19.27	18.70	18.92	60841900
2003-04-30	18.84	18.91	18.36	18.40	64415500
2003-05-01	18.37	18.76	18.30	18.53	52929100
2003-05-02	18.55	19.08	18.39	19.03	59571700
2003-05-05	19.24	19.43	18.97	19.02	55276200
2003-05-06	18.98	19.68	18.93	19.53	62109200
2003-05-07	19.28	19.54	19.06	19.20	53515100
2003-05-08	18.92	19.27	18.84	18.87	54055600
2003-05-09	19.33	19.58	19.17	19.58	51872500
2003-05-12	19.48	20.03	19.43	19.99	68815600
2003-05-13	19.79	19.96	19.65	19.83	46439800
2003-05-14	19.91	19.97	19.30	19.66	57713200
2003-05-15	19.85	20.11	19.61	20.00	71834200
2003-05-16	19.70	20.00	19.45	19.50	56693900
2003-05-19	19.15	19.31	18.63	18.67	59059300
2003-05-20	18.67	18.85	18.51	18.66	56797200
2003-05-21	18.79	18.89	18.57	18.84	49470700
2003-05-22	18.93	19.06	18.73	18.77	60999000
2003-05-23	18.77	18.99	18.72	18.81	36898400
2003-05-27	18.69	19.79	18.67	19.78	71371296
2003-05-28	19.85	20.10	19.61	19.74	69176896
2003-05-29	19.80	20.97	19.78	20.83	122283696
2003-05-30	20.87	21.01	20.44	20.82	69245000
2003-06-02	21.00	21.16	20.30	20.38	73472400
2003-06-03	20.36	21.12	20.18	21.10	67898600
2003-06-04	21.03	21.50	20.85	21.38	79271296
2003-06-05	21.09	21.95	20.80	21.84	88161800
2003-06-06	22.46	22.92	21.74	21.76	105871504
2003-06-09	21.59	21.78	21.14	21.67	50303400
2003-06-10	21.91	21.98	21.47	21.97	52440200
2003-06-11	21.53	21.96	21.40	21.89	54241500
2003-06-12	22.01	22.34	21.88	22.14	59508600
2003-06-13	21.96	22.06	21.20	21.36	58853400
2003-06-16	21.50	21.94	21.32	21.87	52015900
2003-06-17	21.97	22.01	21.38	21.45	50766600
2003-06-18	21.30	21.97	21.14	21.75	62519500
2003-06-19	21.66	21.92	21.12	21.12	69563696
2003-06-20	21.34	21.42	20.64	20.67	78909400
2003-06-23	20.70	20.97	20.05	20.36	59628100
2003-06-24	20.11	20.74	20.04	20.45	63799700
2003-06-25	20.53	20.83	19.99	20.04	61250600
2003-06-26	20.30	20.76	20.15	20.63	52904900
2003-06-27	20.70	21.13	20.53	20.57	63348200
2003-06-30	21.14	21.30	20.59	20.81	51457500
2003-07-01	20.87	21.50	20.51	21.41	64496600
2003-07-02	21.66	22.32	21.47	22.21	74291504
2003-07-03	21.97	22.31	21.71	21.72	40502400
2003-07-07	22.24	22.98	22.17	22.91	56553100
2003-07-08	22.83	23.40	22.67	23.15	64980800
2003-07-09	23.30	23.99	23.25	23.48	78521904
2003-07-10	23.07	23.30	22.61	22.91	63261600
2003-07-11	23.29	23.50	23.07	23.34	46535400
2003-07-14	24.27	24.58	23.85	24.02	76909400
2003-07-15	24.44	24.77	23.67	24.10	102323696
2003-07-16	25.24	25.50	24.82	25.31	128925696
2003-07-17	24.69	25.10	24.60	24.93	71736800
2003-07-18	25.10	25.15	24.15	24.66	65296900
2003-07-21	24.60	24.63	23.95	24.06	52851200
2003-07-22	24.39	24.53	24.05	24.42	61074300
2003-07-23	24.37	24.90	24.26	24.81	49058200
2003-07-24	25.15	25.17	23.95	23.97	58119100
2003-07-25	24.17	24.94	23.73	24.91	52627700
2003-07-28	24.92	25.13	24.61	24.76	45462200
2003-07-29	24.81	25.23	24.70	24.90	68217600
2003-07-30	24.86	24.87	24.28	24.49	40786200
2003-07-31	24.80	25.35	24.68	24.89	68692096
2003-08-01	24.78	25.07	24.73	25.02	48494900
2003-08-04	24.91	25.23	24.39	25.13	53570000
2003-08-05	25.12	25.12	24.23	24.27	51979800
2003-08-06	24.10	24.55	23.81	24.14	57799000
2003-08-07	23.94	24.30	23.86	23.99	48517800
2003-08-08	24.15	24.22	23.33	23.58	57453600
2003-08-11	23.62	24.13	23.58	23.90	41624600
2003-08-12	24.09	24.40	23.82	24.37	48475100
2003-08-13	24.50	25.00	24.30	24.71	51882500
2003-08-14	24.80	25.17	24.55	25.14	51830000
2003-08-15	25.09	25.25	24.81	25.05	21622800
2003-08-18	25.10	26.23	25.05	26.19	59081000
2003-08-19	26.37	26.54	25.92	26.47	55966300
2003-08-20	26.14	26.74	26.13	26.36	47210300
2003-08-21	26.69	26.78	26.01	26.39	66434900
2003-08-22	28.16	29.04	27.32	27.39	120604096
2003-08-25	27.56	27.76	27.07	27.24	52037500
2003-08-26	26.96	27.74	26.68	27.71	65213400
2003-08-27	27.61	28.08	27.42	28.02	58217200
2003-08-28	28.10	28.35	27.85	28.30	48631600
2003-08-29	28.18	28.65	28.04	28.59	41986600
2003-09-02	28.77	28.84	28.17	28.74	58841200
2003-09-03	28.94	28.97	28.04	28.22	60714800
2003-09-04	28.32	28.74	28.04	28.60	63744700
2003-09-05	28.83	29.10	28.37	28.71	68429904
2003-09-08	28.88	29.20	28.80	29.18	52154000
2003-09-09	29.00	29.13	28.66	28.79	49792900
2003-09-10	28.44	28.49	27.63	27.66	57999300
2003-09-11	27.62	28.35	27.29	28.03	56654900
2003-09-12	27.81	28.39	27.55	28.34	51931600
2003-09-15	28.33	28.45	27.91	27.99	36350400
2003-09-16	28.08	28.99	28.02	28.91	48748000
2003-09-17	28.94	29.38	28.77	28.88	52827300
2003-09-18	28.69	29.28	28.46	29.16	46619000
2003-09-19	29.30	29.36	28.83	29.17	53550300
2003-09-22	28.60	28.77	28.20	28.52	48490600
2003-09-23	28.51	29.00	28.42	28.94	43934300
2003-09-24	28.90	29.00	27.74	27.78	59596400
2003-09-25	27.94	28.35	27.40	27.45	57560700
2003-09-26	27.50	27.84	27.22	27.27	68682000
2003-09-29	27.55	28.40	27.47	28.37	65800400
2003-09-30	28.17	28.17	27.44	27.52	63410200
2003-10-01	27.82	28.73	27.81	28.63	59519900
2003-10-02	28.58	28.95	28.41	28.62	42385100
2003-10-03	29.27	29.80	29.20	29.61	66635500
2003-10-06	29.68	29.80	29.38	29.56	28955800
2003-10-07	29.28	29.99	29.15	29.95	47943100
2003-10-08	29.92	30.00	29.50	29.67	41147400
2003-10-09	29.71	30.39	29.48	29.77	76072800
2003-10-10	30.16	30.49	30.09	30.43	46206700
2003-10-13	30.71	30.94	30.48	30.80	41697500
2003-10-14	30.79	31.10	30.53	31.08	66909700
2003-10-15	32.77	32.78	31.62	31.76	110833696
2003-10-16	31.50	32.26	31.40	32.23	55199000
2003-10-17	32.27	32.39	31.57	31.66	52536500