Historical Prices for JBHT

JBHT Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for JBHT'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 JBHT'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	5.69	5.81	5.69	5.75	292400
1992-11-17	5.69	5.81	5.69	5.72	143200
1992-11-18	5.69	5.81	5.69	5.69	129200
1992-11-19	5.69	5.75	5.69	5.75	29600
1992-11-20	5.69	5.75	5.69	5.75	31600
1992-11-23	5.75	5.75	5.69	5.75	29200
1992-11-24	5.69	5.75	5.63	5.63	65200
1992-11-25	5.63	5.88	5.63	5.81	240800
1992-11-27	5.75	6.00	5.75	5.88	102000
1992-11-30	6.00	6.00	5.91	6.00	713200
1992-12-01	6.00	6.00	5.88	6.00	161200
1992-12-02	5.97	6.06	5.94	6.06	454400
1992-12-03	6.06	6.06	5.75	5.88	144000
1992-12-04	5.75	5.88	5.75	5.75	34800
1992-12-07	5.75	5.88	5.56	5.56	180400
1992-12-08	5.56	5.69	5.56	5.69	52800
1992-12-09	5.69	5.69	5.56	5.69	61200
1992-12-10	5.56	5.69	5.38	5.44	721600
1992-12-11	5.50	5.56	5.38	5.56	1091600
1992-12-14	5.44	5.56	5.44	5.56	22400
1992-12-15	5.50	5.63	5.50	5.63	365600
1992-12-16	5.63	5.63	5.50	5.63	18800
1992-12-17	5.63	5.75	5.50	5.69	239200
1992-12-18	5.63	5.81	5.50	5.59	452400
1992-12-21	5.56	5.56	5.50	5.56	105200
1992-12-22	5.50	5.50	5.31	5.47	936800
1992-12-23	5.53	5.63	5.50	5.59	302800
1992-12-24	5.50	5.63	5.50	5.56	110000
1992-12-28	5.63	5.63	5.50	5.56	112000
1992-12-29	5.69	5.69	5.63	5.69	83600
1992-12-30	5.63	5.81	5.63	5.81	164000
1992-12-31	5.81	5.81	5.69	5.81	39600
1993-01-04	5.81	5.81	5.69	5.69	79200
1993-01-05	5.69	5.81	5.56	5.72	216400
1993-01-06	5.66	5.81	5.63	5.81	125200
1993-01-07	5.69	5.81	5.69	5.69	37600
1993-01-08	5.75	5.81	5.69	5.81	270000
1993-01-11	5.69	5.81	5.69	5.81	37200
1993-01-12	5.75	5.84	5.69	5.78	426400
1993-01-13	5.75	5.94	5.75	5.81	153200
1993-01-14	5.88	6.09	5.88	6.06	831600
1993-01-15	5.94	6.38	5.94	6.31	1599200
1993-01-18	6.25	6.50	6.25	6.41	1025600
1993-01-19	6.50	6.69	6.38	6.56	362000
1993-01-20	6.44	6.56	6.19	6.31	442800
1993-01-21	6.28	6.50	6.19	6.50	552000
1993-01-22	6.38	6.50	6.38	6.44	151200
1993-01-25	6.38	6.44	6.13	6.19	413600
1993-01-26	6.19	6.19	6.00	6.13	1002400
1993-01-27	6.13	6.13	6.06	6.09	489600
1993-01-28	6.13	6.13	6.06	6.09	822800
1993-01-29	6.00	6.13	6.00	6.03	216800
1993-02-01	6.00	6.22	6.00	6.22	277600
1993-02-02	6.13	6.25	6.13	6.19	22800
1993-02-03	6.31	6.31	5.81	5.88	3533600
1993-02-04	5.94	5.94	5.69	5.81	876000
1993-02-05	5.81	5.81	5.50	5.53	2478400
1993-02-08	5.63	5.75	5.56	5.75	962800
1993-02-09	5.63	5.75	5.38	5.50	506800
1993-02-10	5.50	5.50	5.38	5.50	112800
1993-02-11	5.50	5.63	5.38	5.50	152800
1993-02-12	5.56	5.63	5.50	5.63	312800
1993-02-16	5.50	5.63	5.31	5.41	285200
1993-02-17	5.38	5.50	5.25	5.44	281600
1993-02-18	5.38	5.50	5.31	5.38	311600
1993-02-19	5.38	5.50	5.38	5.44	484000
1993-02-22	5.38	5.44	5.38	5.38	982000
1993-02-23	5.31	5.38	5.31	5.38	156000
1993-02-24	5.25	5.38	5.25	5.25	436400
1993-02-25	5.38	5.38	5.25	5.38	60800
1993-02-26	5.38	5.38	5.25	5.25	55600
1993-03-01	5.28	5.28	5.06	5.25	149200
1993-03-02	5.25	5.38	5.13	5.19	114800
1993-03-03	5.19	5.56	5.19	5.56	335200
1993-03-04	5.63	5.75	5.50	5.63	378400
1993-03-05	5.69	5.69	5.44	5.56	158400
1993-03-08	5.44	5.63	5.44	5.50	197600
1993-03-09	5.50	5.69	5.31	5.44	884000
1993-03-10	5.44	5.44	4.81	5.06	2142000
1993-03-11	5.06	5.25	4.94	5.13	476000
1993-03-12	5.00	5.13	5.00	5.06	428800
1993-03-15	5.00	5.31	5.00	5.31	184400
1993-03-16	5.31	5.63	5.25	5.63	414400
1993-03-17	5.50	5.63	5.31	5.44	889200
1993-03-18	5.38	5.50	5.38	5.38	165200
1993-03-19	4.69	4.88	4.44	4.53	8975600
1993-03-22	4.50	4.69	4.47	4.56	4261600
1993-03-23	4.75	5.00	4.63	4.81	762800
1993-03-24	4.88	5.06	4.81	4.97	650800
1993-03-25	5.00	5.31	4.88	5.13	783200
1993-03-26	5.25	5.25	5.13	5.25	112400
1993-03-29	5.25	5.25	4.81	4.94	1454400
1993-03-30	4.81	4.94	4.56	4.69	792000
1993-03-31	4.75	4.88	4.63	4.88	441600
1993-04-01	4.88	4.94	4.88	4.94	104000
1993-04-02	4.94	4.94	4.69	4.75	422800
1993-04-05	4.81	4.81	4.63	4.72	134000
1993-04-06	4.75	4.75	4.56	4.69	975200
1993-04-07	4.69	4.94	4.56	4.81	680800
1993-04-08	4.88	4.88	4.56	4.69	314400
1993-04-12	4.63	4.75	4.56	4.69	363200
1993-04-13	4.75	4.75	4.56	4.63	628400
1993-04-14	4.56	5.06	4.50	4.75	1602000
1993-04-15	4.69	4.81	4.69	4.81	321200
1993-04-16	4.81	4.81	4.69	4.75	704400
1993-04-19	4.75	4.75	4.66	4.66	156400
1993-04-20	4.66	4.72	4.56	4.69	336800
1993-04-21	4.63	4.69	4.38	4.38	773200
1993-04-22	4.50	4.63	4.38	4.47	850800
1993-04-23	4.44	4.56	4.34	4.50	429600
1993-04-26	4.50	4.50	4.31	4.31	1149200
1993-04-27	4.38	4.75	4.31	4.75	2607600
1993-04-28	4.81	4.88	4.69	4.88	748800
1993-04-29	4.88	5.00	4.75	4.91	517200
1993-04-30	5.00	5.13	4.88	5.13	2686400
1993-05-03	5.13	5.13	5.00	5.13	394400
1993-05-04	5.19	5.31	5.13	5.25	470000
1993-05-05	5.19	5.31	5.13	5.25	1260800
1993-05-06	5.25	5.41	5.13	5.41	1057600
1993-05-07	5.38	5.63	5.38	5.63	832000
1993-05-10	5.44	5.50	5.19	5.19	896800
1993-05-11	5.19	5.31	5.00	5.28	555200
1993-05-12	5.31	5.31	5.19	5.31	238400
1993-05-13	5.25	5.31	5.00	5.06	749600
1993-05-14	5.00	5.13	5.00	5.09	155200
1993-05-17	5.13	5.13	5.00	5.00	254400
1993-05-18	5.13	5.13	5.00	5.13	174400
1993-05-19	5.13	5.25	5.00	5.25	274000
1993-05-20	5.25	5.56	5.19	5.31	944400
1993-05-21	5.44	5.44	5.06	5.19	758000
1993-05-24	5.13	5.19	5.06	5.19	144000
1993-05-25	5.19	5.25	5.00	5.06	1085600
1993-05-26	5.06	5.25	5.06	5.13	165200
1993-05-27	5.19	5.38	5.19	5.38	387600
1993-05-28	5.31	5.31	5.06	5.13	549200
1993-06-01	5.13	5.31	5.13	5.31	212000
1993-06-02	5.25	5.56	5.25	5.44	823200
1993-06-03	5.44	5.56	5.44	5.56	274800
1993-06-04	5.44	5.63	5.44	5.63	221200
1993-06-07	5.50	5.63	5.44	5.44	1160800
1993-06-08	5.38	5.50	5.38	5.50	208400
1993-06-09	5.38	5.56	5.38	5.56	662400
1993-06-10	5.44	5.56	5.44	5.47	293200
1993-06-11	5.50	5.50	5.31	5.38	278000
1993-06-14	5.38	5.38	5.25	5.28	80000
1993-06-15	5.25	5.38	5.25	5.25	106800
1993-06-16	5.25	5.38	5.25	5.38	43600
1993-06-17	5.25	5.38	5.25	5.25	152000
1993-06-18	5.38	5.38	5.13	5.19	141600
1993-06-21	5.13	5.19	4.94	5.13	400400
1993-06-22	5.00	5.13	5.00	5.06	120000
1993-06-23	5.13	5.13	4.94	5.06	356400
1993-06-24	5.06	5.06	4.91	5.00	463600
1993-06-25	5.00	5.06	4.88	5.06	718000
1993-06-28	5.06	5.19	4.94	5.06	631200
1993-06-29	5.06	5.19	5.06	5.13	764000
1993-06-30	5.13	5.13	5.06	5.13	70800
1993-07-01	5.06	5.13	5.00	5.03	368800
1993-07-02	5.00	5.13	4.94	5.03	199600
1993-07-06	5.06	5.06	4.94	5.06	864400
1993-07-07	5.06	5.19	4.94	5.06	194800
1993-07-08	5.19	5.56	5.06	5.44	648400
1993-07-09	5.44	5.63	5.44	5.63	1240000
1993-07-12	5.63	5.63	5.50	5.63	236800
1993-07-13	5.63	5.69	5.50	5.56	366800
1993-07-14	5.56	6.13	5.56	6.06	2544400
1993-07-15	5.94	6.06	5.88	5.94	2813200
1993-07-16	6.00	6.00	5.88	5.88	183200
1993-07-19	5.88	6.00	5.88	5.91	290400
1993-07-20	5.81	5.94	5.69	5.69	519600
1993-07-21	5.69	5.75	5.63	5.63	44400
1993-07-22	5.63	5.75	5.56	5.56	57600
1993-07-23	5.56	5.78	5.50	5.56	309200
1993-07-26	5.44	5.50	5.25	5.44	280400
1993-07-27	5.31	5.44	5.13	5.25	314800
1993-07-28	5.25	5.69	5.25	5.63	380000
1993-07-29	5.69	5.81	5.63	5.63	178000
1993-07-30	5.56	5.69	5.56	5.56	41600
1993-08-02	5.69	5.88	5.56	5.69	428000
1993-08-03	5.88	6.13	5.69	6.00	980000
1993-08-04	5.94	6.06	5.94	5.94	507600
1993-08-05	6.06	6.13	5.94	6.00	324800
1993-08-06	5.94	6.19	5.94	6.06	580000
1993-08-09	6.19	6.19	5.94	6.03	438800
1993-08-10	6.00	6.06	5.94	5.94	360000
1993-08-11	5.94	6.13	5.94	5.94	216400
1993-08-12	5.94	6.06	5.94	5.94	342000
1993-08-13	5.94	6.06	5.94	5.94	218400
1993-08-16	5.94	6.06	5.94	6.00	109600
1993-08-17	6.06	6.19	6.00	6.09	161600
1993-08-18	6.09	6.19	6.06	6.06	181600
1993-08-19	6.06	6.13	5.88	5.88	278800
1993-08-20	5.88	6.03	5.88	6.00	684800
1993-08-23	5.94	6.00	5.81	5.81	287200
1993-08-24	5.88	6.13	5.88	6.00	2024000
1993-08-25	6.13	6.13	5.94	6.00	262000
1993-08-26	6.06	6.13	5.94	6.13	166400
1993-08-27	6.13	6.13	6.00	6.00	324400
1993-08-30	6.06	6.13	6.00	6.13	266000
1993-08-31	6.06	6.13	6.00	6.00	139200
1993-09-01	6.06	6.06	5.88	5.88	1134400
1993-09-02	5.94	5.94	5.56	5.69	736400
1993-09-03	5.63	5.69	5.44	5.44	1111600
1993-09-07	5.56	5.56	5.44	5.44	163200
1993-09-08	5.56	5.56	5.38	5.50	261200
1993-09-09	5.44	5.69	5.44	5.63	312400
1993-09-10	5.56	5.81	5.56	5.75	436400
1993-09-13	5.81	5.88	5.69	5.81	253600
1993-09-14	5.75	5.88	5.75	5.75	150000
1993-09-15	5.81	5.88	5.63	5.69	600000
1993-09-16	5.63	5.75	5.63	5.63	100800
1993-09-17	5.63	5.63	5.50	5.63	346400
1993-09-20	5.63	5.75	5.56	5.75	240800
1993-09-21	5.66	5.88	5.63	5.81	511600
1993-09-22	5.94	6.00	5.69	5.88	281200
1993-09-23	5.75	5.88	5.69	5.75	282000
1993-09-24	5.88	5.88	5.69	5.88	72800
1993-09-27	5.75	5.88	5.75	5.75	76800
1993-09-28	5.88	5.88	5.69	5.75	311200
1993-09-29	5.81	5.81	5.69	5.69	30800
1993-09-30	5.69	5.81	5.69	5.72	317600
1993-10-01	5.69	5.81	5.69	5.69	68800
1993-10-04	5.69	5.81	5.56	5.56	151600
1993-10-05	5.56	5.81	5.56	5.75	579600
1993-10-06	5.69	5.81	5.63	5.63	186400
1993-10-07	5.75	5.81	5.56	5.69	358000
1993-10-08	5.75	5.88	5.69	5.81	510400
1993-10-11	5.81	5.94	5.69	5.94	235600
1993-10-12	5.94	6.06	5.81	6.06	536800
1993-10-13	6.00	6.06	5.88	5.88	289600
1993-10-14	5.94	5.94	5.44	5.44	613200
1993-10-15	5.44	5.56	5.44	5.56	1425600
1993-10-18	5.44	5.44	5.25	5.38	878400
1993-10-19	5.31	5.44	5.25	5.38	588800
1993-10-20	5.25	5.38	5.25	5.34	419600
1993-10-21	5.38	5.38	5.19	5.31	517200
1993-10-22	5.19	5.38	5.19	5.25	401600
1993-10-25	5.25	5.38	5.00	5.06	615600
1993-10-26	5.31	5.38	5.13	5.19	493200
1993-10-27	5.19	5.38	5.19	5.28	554400
1993-10-28	5.38	5.38	5.13	5.13	772800
1993-10-29	5.13	5.25	5.06	5.25	354000
1993-11-01	5.25	5.25	5.19	5.25	139600
1993-11-02	5.19	5.25	5.13	5.13	728000
1993-11-03	5.13	5.25	5.06	5.06	623600
1993-11-04	5.19	5.19	5.06	5.09	456000
1993-11-05	5.06	5.19	5.06	5.19	390000
1993-11-08	5.19	5.19	5.06	5.06	461600
1993-11-09	5.06	5.19	5.06	5.19	697200
1993-11-10	5.06	5.19	5.06	5.16	718400
1993-11-11	5.19	5.44	5.09	5.44	1184400
1993-11-12	5.38	5.50	5.38	5.50	787200
1993-11-15	5.50	5.50	5.38	5.38	884800
1993-11-16	5.50	5.50	5.38	5.44	1101600
1993-11-17	5.38	5.50	5.31	5.38	494400
1993-11-18	5.31	5.44	5.31	5.38	981200
1993-11-19	5.31	5.44	5.31	5.44	395200
1993-11-22	5.44	5.44	5.31	5.34	466800
1993-11-23	5.44	5.44	5.38	5.41	823600
1993-11-24	5.38	5.81	5.38	5.75	1172000
1993-11-26	5.75	5.81	5.69	5.75	191200
1993-11-29	5.69	5.94	5.69	5.78	412400
1993-11-30	5.75	6.00	5.75	5.88	1266400
1993-12-01	6.00	6.00	5.84	5.88	635200
1993-12-02	5.94	5.94	5.81	5.81	488400
1993-12-03	5.81	5.94	5.81	5.94	482400
1993-12-06	5.81	5.94	5.69	5.75	289200
1993-12-07	5.81	5.81	5.69	5.81	232400
1993-12-08	5.69	5.88	5.69	5.81	267200
1993-12-09	5.75	5.94	5.75	5.81	276000
1993-12-10	5.94	5.94	5.81	5.94	438800
1993-12-13	5.88	5.94	5.81	5.88	257200
1993-12-14	5.88	5.94	5.81	5.88	236800
1993-12-15	5.88	5.94	5.81	5.94	496400
1993-12-16	5.94	5.94	5.81	5.88	355600
1993-12-17	5.81	5.88	5.50	5.75	958000
1993-12-20	5.69	5.81	5.63	5.69	259600
1993-12-21	5.69	6.00	5.69	5.88	505600
1993-12-22	5.94	6.06	5.81	5.88	441200
1993-12-23	5.81	5.88	5.63	5.66	292400
1993-12-27	5.63	5.75	5.63	5.75	166400
1993-12-28	5.63	5.81	5.63	5.75	332000
1993-12-29	5.81	5.81	5.69	5.81	555600
1993-12-30	5.81	5.88	5.69	5.81	159600
1993-12-31	5.75	5.94	5.75	5.81	1583600
1994-01-03	5.81	5.88	5.75	5.88	289600
1994-01-04	5.75	5.88	5.75	5.88	396000
1994-01-05	5.75	5.88	5.75	5.78	655200
1994-01-06	5.75	5.81	5.75	5.81	882800
1994-01-07	5.75	6.06	5.75	6.03	922400
1994-01-10	5.94	6.31	5.94	6.31	1489600
1994-01-11	6.19	6.31	6.19	6.31	501200
1994-01-12	6.19	6.19	6.13	6.13	170400
1994-01-13	6.06	6.13	5.75	5.81	844800
1994-01-14	5.81	5.81	5.69	5.81	561200
1994-01-17	5.75	5.81	5.63	5.66	798000
1994-01-18	5.63	5.75	5.63	5.75	759600
1994-01-19	5.75	5.75	5.63	5.75	242400
1994-01-20	5.75	5.81	5.56	5.63	608800
1994-01-21	5.63	5.88	5.63	5.88	703200
1994-01-24	5.94	6.13	5.88	6.13	1001200
1994-01-25	6.13	6.19	6.06	6.19	1150000
1994-01-26	6.19	6.44	6.06	6.31	1534000
1994-01-27	6.38	6.44	6.38	6.38	834000
1994-01-28	6.38	6.38	6.19	6.25	755200
1994-01-31	6.25	6.31	6.19	6.28	520000
1994-02-01	6.31	6.31	6.13	6.22	877600
1994-02-02	6.25	6.25	5.94	6.06	788000
1994-02-03	6.00	6.00	5.75	6.00	713600
1994-02-04	6.00	6.00	5.75	5.81	842800
1994-02-07	5.75	5.81	5.63	5.78	2418800
1994-02-08	5.81	5.81	5.75	5.75	582800
1994-02-09	5.81	5.81	5.69	5.81	469600
1994-02-10	5.81	5.88	5.69	5.81	1315600
1994-02-11	5.81	5.81	5.69	5.81	145600
1994-02-14	5.81	6.00	5.75	5.88	542000
1994-02-15	5.94	5.94	5.81	5.88	219200
1994-02-16	5.88	5.94	5.75	5.94	222000
1994-02-17	5.94	6.06	5.81	6.00	418800
1994-02-18	6.00	6.06	5.81	5.94	379600
1994-02-22	5.88	6.00	5.81	6.00	191200
1994-02-23	6.00	6.00	5.88	5.94	96400
1994-02-24	5.94	6.31	5.88	6.16	895600
1994-02-25	6.13	6.19	5.94	6.00	972400
1994-02-28	6.06	6.06	5.94	6.06	238400
1994-03-01	6.06	6.25	5.94	6.25	2578800
1994-03-02	6.19	6.31	6.00	6.19	1196400
1994-03-03	6.19	6.25	6.13	6.22	522000
1994-03-04	6.19	6.25	6.13	6.19	547200
1994-03-07	6.13	6.25	6.13	6.25	496800
1994-03-08	6.25	6.25	6.19	6.19	236800
1994-03-09	6.25	6.25	6.19	6.25	189600
1994-03-10	6.25	6.25	6.06	6.06	196000
1994-03-11	6.19	6.19	6.06	6.06	118400
1994-03-14	6.19	6.19	6.06	6.19	160800
1994-03-15	6.19	6.19	6.06	6.06	272400
1994-03-16	6.13	6.13	5.94	6.06	234800
1994-03-17	6.06	6.06	5.75	5.81	856400
1994-03-18	5.88	5.88	5.63	5.81	861600
1994-03-21	5.69	6.06	5.69	6.00	870400
1994-03-22	5.94	6.06	5.88	6.00	451200
1994-03-23	5.88	6.00	5.75	5.81	822400
1994-03-24	5.75	5.94	5.75	5.94	125600
1994-03-25	5.81	5.94	5.81	5.91	150800
1994-03-28	5.81	5.94	5.81	5.94	310400
1994-03-29	5.88	5.94	5.81	5.88	447200
1994-03-30	5.81	5.88	5.63	5.75	404800
1994-03-31	5.63	5.75	5.44	5.50	385200
1994-04-04	5.50	5.50	5.31	5.41	233600
1994-04-05	5.56	5.75	5.50	5.63	185600
1994-04-06	5.63	5.84	5.59	5.81	419200
1994-04-07	5.69	5.81	5.69	5.81	292400
1994-04-08	5.50	5.56	5.19	5.25	1862000
1994-04-11	5.31	5.44	5.19	5.44	691200
1994-04-12	5.44	5.44	5.31	5.34	727600
1994-04-13	5.31	5.44	5.19	5.19	986400
1994-04-14	5.06	5.19	4.88	5.06	2016400
1994-04-15	5.19	5.25	5.06	5.09	1819200
1994-04-18	5.19	5.19	5.06	5.13	356000
1994-04-19	5.06	5.13	4.88	4.94	600000
1994-04-20	5.00	5.00	4.88	4.91	281200
1994-04-21	4.88	5.06	4.88	5.03	360400
1994-04-22	5.06	5.38	5.00	5.31	422400
1994-04-25	5.38	5.63	5.38	5.56	630400
1994-04-26	5.44	5.56	5.44	5.47	330800
1994-04-28	5.56	5.56	5.38	5.50	290000
1994-04-29	5.56	5.56	5.38	5.44	160800
1994-05-02	5.44	5.44	5.19	5.34	224000
1994-05-03	5.31	5.38	5.31	5.38	121200
1994-05-04	5.31	5.44	5.25	5.38	504400
1994-05-05	5.50	5.50	5.38	5.44	268400
1994-05-06	5.31	5.38	5.31	5.38	396800
1994-05-09	5.31	5.50	5.25	5.50	432800
1994-05-10	5.38	5.50	5.19	5.22	289600
1994-05-11	5.19	5.19	4.81	4.94	571600
1994-05-12	5.00	5.00	4.81	4.91	423600
1994-05-13	5.06	5.06	4.81	4.88	323600
1994-05-16	4.88	5.00	4.81	4.97	782800
1994-05-17	4.94	5.00	4.75	4.81	968400
1994-05-18	4.88	4.94	4.75	4.88	1194800
1994-05-19	4.81	4.94	4.81	4.88	304000
1994-05-20	4.94	4.94	4.69	4.69	722000
1994-05-23	4.75	4.75	4.63	4.75	744000
1994-05-24	4.69	4.77	4.56	4.69	553200
1994-05-25	4.63	4.69	4.59	4.66	902000
1994-05-26	4.63	4.69	4.59	4.69	476000
1994-05-27	4.69	4.69	4.63	4.63	290400
1994-05-31	4.69	4.69	4.63	4.67	275200
1994-06-01	4.63	4.75	4.63	4.63	520400
1994-06-02	4.63	4.75	4.56	4.63	858400
1994-06-03	4.69	4.69	4.56	4.69	378000
1994-06-06	4.56	4.69	4.50	4.56	228800
1994-06-07	4.56	4.63	4.50	4.63	389600
1994-06-08	4.50	4.69	4.44	4.59	734800
1994-06-09	4.63	4.63	4.38	4.50	1147600
1994-06-10	4.56	4.63	4.50	4.56	312000
1994-06-13	4.63	4.75	4.56	4.69	291200
1994-06-14	4.63	4.81	4.63	4.69	311200
1994-06-15	4.75	4.75	4.56	4.56	274800
1994-06-16	4.50	4.56	4.44	4.44	650800
1994-06-17	4.56	4.56	4.44	4.44	388000
1994-06-20	4.50	4.50	4.38	4.50	250400
1994-06-21	4.50	4.50	4.44	4.50	417600
1994-06-22	4.56	4.63	4.44	4.56	325200
1994-06-23	4.56	4.56	4.50	4.56	424000
1994-06-24	4.44	4.56	4.44	4.56	330000
1994-06-27	4.50	4.56	4.44	4.56	192800
1994-06-28	4.56	4.69	4.50	4.63	220000
1994-06-29	4.56	4.69	4.50	4.63	312000
1994-06-30	4.50	4.63	4.50	4.63	357600
1994-07-01	4.63	4.63	4.31	4.38	570000
1994-07-05	4.44	4.50	4.38	4.50	158800
1994-07-06	4.44	4.44	4.38	4.44	191200
1994-07-07	4.50	4.63	4.38	4.59	295600
1994-07-08	4.56	4.63	4.56	4.59	242800
1994-07-11	4.63	4.63	4.38	4.38	329600
1994-07-12	4.38	4.50	4.38	4.38	190800
1994-07-13	4.44	4.44	4.19	4.25	915200
1994-07-14	4.38	4.56	4.19	4.50	1080800
1994-07-15	4.56	4.63	4.44	4.56	445600
1994-07-18	4.52	4.56	4.44	4.50	409200
1994-07-19	4.44	4.63	4.44	4.50	585200
1994-07-20	4.50	4.63	4.50	4.63	133600
1994-07-21	4.50	4.63	4.50	4.63	44400
1994-07-22	4.50	4.63	4.50	4.56	314800
1994-07-25	4.50	4.63	4.50	4.53	83600
1994-07-26	4.50	4.63	4.50	4.56	96800
1994-07-27	4.50	4.63	4.50	4.50	468800
1994-07-28	4.50	4.63	4.50	4.63	117600
1994-07-29	4.63	4.81	4.63	4.63	412000
1994-08-01	4.63	4.69	4.63	4.69	76800
1994-08-02	4.63	4.75	4.63	4.72	200400
1994-08-03	4.69	4.75	4.56	4.56	561200
1994-08-04	4.56	4.69	4.50	4.63	494400
1994-08-05	4.50	4.63	4.50	4.56	93200
1994-08-08	4.50	4.63	4.50	4.59	274800
1994-08-09	4.50	4.63	4.50	4.56	461600
1994-08-10	4.50	4.75	4.50	4.69	557600
1994-08-11	4.63	4.75	4.56	4.56	220800
1994-08-12	4.56	4.69	4.56	4.63	355600
1994-08-15	4.63	4.69	4.63	4.69	72000
1994-08-16	4.63	4.69	4.56	4.63	190000
1994-08-17	4.56	4.69	4.56	4.56	74400
1994-08-18	4.63	4.69	4.56	4.69	811200
1994-08-19	4.69	4.69	4.56	4.69	107200
1994-08-22	4.56	4.69	4.56	4.56	192800
1994-08-23	4.63	4.81	4.56	4.81	369200
1994-08-24	4.69	4.81	4.69	4.75	600000
1994-08-25	4.69	4.81	4.56	4.63	156400
1994-08-26	4.56	4.69	4.56	4.56	527200
1994-08-29	4.56	4.63	4.56	4.56	454400
1994-08-30	4.63	4.81	4.56	4.78	414800
1994-08-31	4.81	4.81	4.63	4.75	505600
1994-09-01	4.63	4.75	4.56	4.56	351200
1994-09-02	4.56	4.69	4.56	4.69	101200
1994-09-06	4.69	4.69	4.63	4.63	160400
1994-09-07	4.50	4.59	4.31	4.41	928800
1994-09-08	4.38	4.50	4.38	4.38	490800
1994-09-09	4.38	4.44	4.25	4.31	570800
1994-09-12	4.25	4.44	4.25	4.38	166400
1994-09-13	4.38	4.50	4.38	4.38	462800
1994-09-14	4.44	4.50	4.31	4.31	680400
1994-09-15	4.31	4.44	4.31	4.44	301600
1994-09-16	4.38	4.44	4.31	4.38	204400
1994-09-19	4.38	4.38	4.19	4.31	642400
1994-09-20	4.19	4.44	4.19	4.31	708800
1994-09-21	4.25	4.38	4.19	4.19	391600
1994-09-22	4.25	4.38	4.19	4.19	316400
1994-09-23	4.19	4.25	4.13	4.13	163200
1994-09-26	4.13	4.25	4.06	4.06	353600
1994-09-27	4.13	4.13	4.06	4.06	184000
1994-09-28	4.06	4.13	3.94	4.06	772000
1994-09-29	4.00	4.06	4.00	4.00	121600
1994-09-30	4.13	4.13	4.00	4.06	221600
1994-10-03	4.06	4.13	4.06	4.13	1080800
1994-10-04	4.13	4.13	4.00	4.06	542400
1994-10-05	4.13	4.13	3.94	4.06	529200
1994-10-06	4.06	4.13	3.94	4.03	370000
1994-10-07	4.00	4.13	4.00	4.13	331600
1994-10-10	4.00	4.13	4.00	4.13	263200
1994-10-11	4.13	4.25	4.06	4.25	209200
1994-10-12	4.19	4.25	4.19	4.19	237600
1994-10-13	4.31	4.31	4.19	4.31	98000
1994-10-14	4.31	4.31	4.19	4.31	176000
1994-10-17	4.19	4.31	4.19	4.25	522000
1994-10-18	4.19	4.31	4.19	4.22	558000
1994-10-19	4.19	4.31	4.19	4.22	106800
1994-10-20	4.22	4.31	4.13	4.25	350000
1994-10-21	4.13	4.25	4.06	4.13	342400
1994-10-24	4.13	4.25	4.13	4.25	94800
1994-10-25	4.19	4.25	4.06	4.19	84000
1994-10-26	4.19	4.25	4.19	4.22	174000
1994-10-27	4.25	4.25	4.19	4.22	168800
1994-10-28	4.25	4.25	4.19	4.20	786000
1994-10-31	4.25	4.31	4.19	4.19	404400
1994-11-01	4.19	4.25	4.13	4.25	115200
1994-11-02	4.13	4.25	4.13	4.13	91600
1994-11-03	4.25	4.25	4.00	4.05	286000
1994-11-04	4.06	4.06	3.81	3.91	564000
1994-11-07	3.94	3.94	3.75	3.88	656000
1994-11-08	3.81	4.00	3.81	4.00	650000
1994-11-09	3.88	4.00	3.88	3.88	857600
1994-11-10	3.88	4.00	3.88	3.88	679600
1994-11-11	4.00	4.00	3.81	3.84	448800
1994-11-14	3.88	3.94	3.81	3.91	270400
1994-11-15	3.88	3.94	3.88	3.94	192400
1994-11-16	3.88	3.94	3.88	3.94	311200
1994-11-17	3.88	3.97	3.88	3.91	302000
1994-11-18	3.94	3.97	3.88	3.97	550000
1994-11-21	3.91	3.97	3.91	3.91	209600
1994-11-22	3.97	3.97	3.81	3.81	353600
1994-11-23	3.81	3.84	3.75	3.78	451200
1994-11-25	3.75	3.88	3.75	3.75	40000
1994-11-28	3.75	3.88	3.75	3.81	235200
1994-11-29	3.88	4.00	3.81	3.91	692400
1994-11-30	3.88	3.97	3.88	3.91	580400
1994-12-01	3.97	3.97	3.91	3.94	333200
1994-12-02	3.91	3.97	3.91	3.92	216000
1994-12-05	3.91	3.97	3.91	3.91	275600
1994-12-06	3.91	3.94	3.88	3.94	164000
1994-12-07	3.91	3.94	3.78	3.81	502800
1994-12-08	3.78	3.84	3.75	3.81	608000
1994-12-09	3.84	3.84	3.75	3.78	380800
1994-12-12	3.78	3.88	3.75	3.83	462800
1994-12-13	3.84	3.84	3.81	3.84	283600
1994-12-14	3.81	3.91	3.81	3.91	410800
1994-12-15	3.91	3.97	3.84	3.88	545200
1994-12-16	3.88	3.94	3.84	3.91	483600
1994-12-19	3.94	3.94	3.91	3.94	374800
1994-12-20	3.91	3.94	3.84	3.84	481200
1994-12-21	3.84	3.97	3.84	3.91	297200
1994-12-22	3.91	3.94	3.86	3.86	154800
1994-12-23	3.84	3.91	3.84	3.84	92400
1994-12-27	3.84	3.97	3.84	3.88	353200
1994-12-28	3.88	3.97	3.78	3.84	950000
1994-12-29	3.81	3.91	3.81	3.91	494800
1994-12-30	3.88	3.94	3.81	3.81	966400
1995-01-03	3.88	3.94	3.81	3.91	1076400
1995-01-04	3.94	4.03	3.91	4.03	2779200
1995-01-05	4.00	4.06	3.94	4.00	526000
1995-01-06	3.97	4.03	3.97	4.02	534000
1995-01-09	4.00	4.13	4.00	4.13	723200
1995-01-10	4.13	4.16	4.00	4.06	300000
1995-01-11	4.00	4.09	4.00	4.09	600000
1995-01-12	4.03	4.28	4.03	4.22	431200
1995-01-13	4.19	4.28	4.16	4.28	451200
1995-01-16	4.28	4.34	4.25	4.28	822000
1995-01-17	4.31	4.44	4.25	4.44	490800
1995-01-18	4.38	4.50	4.38	4.44	1465600
1995-01-19	4.47	4.47	4.34	4.36	254400
1995-01-20	4.34	4.41	4.25	4.31	218800
1995-01-23	4.19	4.28	4.19	4.22	152000
1995-01-24	4.31	4.38	4.25	4.36	190400
1995-01-25	4.38	4.38	4.31	4.31	148000
1995-01-26	4.34	4.38	4.31	4.38	284000
1995-01-27	4.34	4.47	4.34	4.41	243600
1995-01-30	4.41	4.47	4.38	4.38	341600
1995-01-31	4.44	4.44	4.38	4.41	100400
1995-02-01	4.38	4.47	4.38	4.41	326800
1995-02-02	4.44	4.50	4.41	4.47	305200
1995-02-03	4.44	4.66	4.44	4.56	693200
1995-02-06	4.63	4.63	4.53	4.56	281600
1995-02-07	4.59	4.75	4.53	4.69	720800
1995-02-08	4.66	4.75	4.66	4.66	552800
1995-02-09	4.66	4.72	4.66	4.67	448400
1995-02-10	4.69	4.72	4.66	4.67	416000
1995-02-13	4.66	4.72	4.66	4.66	222000
1995-02-14	4.66	4.72	4.66	4.72	1010000
1995-02-15	4.72	4.72	4.66	4.72	235200
1995-02-16	4.72	4.72	4.56	4.72	554800
1995-02-17	4.69	4.72	4.63	4.66	304800
1995-02-21	4.66	4.72	4.66	4.72	230400
1995-02-22	4.66	4.72	4.66	4.72	202400
1995-02-23	4.75	4.88	4.69	4.81	713600
1995-02-24	4.81	4.88	4.81	4.81	260800
1995-02-27	4.81	4.88	4.81	4.88	450400
1995-02-28	4.88	4.88	4.81	4.88	538000
1995-03-01	4.84	4.94	4.84	4.91	503600
1995-03-02	4.94	4.94	4.88	4.94	277200
1995-03-03	4.88	5.00	4.88	5.00	843600
1995-03-06	4.97	5.03	4.97	5.03	388400
1995-03-07	4.97	5.03	4.94	4.94	783600
1995-03-08	4.94	5.00	4.94	5.00	658400
1995-03-09	4.97	5.03	4.81	4.91	881600
1995-03-10	4.88	4.91	4.81	4.84	627200
1995-03-13	4.84	4.91	4.84	4.91	536000
1995-03-14	4.88	4.94	4.88	4.94	306000
1995-03-15	4.88	4.91	4.88	4.91	397200
1995-03-16	4.91	4.91	4.88	4.89	607600
1995-03-17	4.88	4.91	4.88	4.88	983200
1995-03-20	4.88	4.91	4.69	4.72	1280800
1995-03-21	4.75	4.78	4.59	4.59	702800
1995-03-22	4.59	4.63	4.59	4.63	380000
1995-03-23	4.69	4.69	4.63	4.63	669200
1995-03-24	4.66	4.66	4.63	4.64	258000
1995-03-27	4.63	4.69	4.63	4.69	85600
1995-03-28	4.63	4.75	4.63	4.75	280400
1995-03-29	4.75	4.75	4.66	4.66	1151200
1995-03-30	4.66	4.69	4.59	4.63	1254400
1995-03-31	4.59	4.66	4.53	4.56	918000
1995-04-03	4.50	4.59	4.44	4.45	1125200
1995-04-04	4.44	4.47	4.41	4.44	398800
1995-04-05	4.44	4.47	4.38	4.42	857600
1995-04-06	4.38	4.41	4.36	4.38	1276000
1995-04-07	4.22	4.34	4.22	4.34	632400
1995-04-10	4.34	4.41	4.25	4.25	433200
1995-04-11	4.31	4.31	4.16	4.17	802000
1995-04-12	4.16	4.25	4.16	4.22	811600
1995-04-13	4.19	4.31	4.19	4.28	859200
1995-04-17	4.25	4.38	4.25	4.38	341600
1995-04-18	4.34	4.59	4.34	4.50	1417600
1995-04-19	4.56	4.56	4.50	4.50	790000
1995-04-20	4.56	4.56	4.50	4.56	455600
1995-04-21	4.53	4.84	4.53	4.78	870400
1995-04-24	4.78	4.84	4.69	4.69	922400
1995-04-25	4.69	4.69	4.44	4.53	426800
1995-04-26	4.50	4.55	4.38	4.55	492800
1995-04-27	4.59	4.75	4.53	4.69	466800
1995-04-28	4.72	4.75	4.66	4.72	344400
1995-05-01	4.72	4.75	4.63	4.64	410800
1995-05-02	4.63	4.66	4.53	4.56	233200
1995-05-03	4.53	4.59	4.50	4.58	688000
1995-05-04	4.56	4.69	4.44	4.44	360400
1995-05-05	4.44	4.50	4.38	4.47	410800
1995-05-08	4.47	4.47	4.34	4.38	659200
1995-05-09	4.38	4.64	4.38	4.56	828800
1995-05-10	4.56	4.59	4.47	4.48	563600
1995-05-11	4.50	4.50	4.47	4.50	192000
1995-05-12	4.47	4.59	4.47	4.50	413200
1995-05-15	4.50	4.59	4.50	4.50	170000
1995-05-16	4.50	4.84	4.50	4.80	1470400
1995-05-17	4.78	4.84	4.75	4.81	1054000
1995-05-18	4.81	4.88	4.78	4.84	611600
1995-05-19	4.84	4.88	4.81	4.83	800000
1995-05-22	4.88	4.88	4.75	4.75	443600
1995-05-23	4.75	4.78	4.53	4.63	3484800
1995-05-24	4.56	4.63	4.53	4.53	3304800
1995-05-25	4.50	4.56	4.47	4.52	725600
1995-05-26	4.50	4.53	4.44	4.45	196800
1995-05-30	4.44	4.50	4.22	4.25	1606000
1995-05-31	4.28	4.41	4.19	4.38	2109200
1995-06-01	4.34	4.41	4.34	4.39	342000
1995-06-02	4.34	4.41	4.31	4.34	954800
1995-06-05	4.34	4.50	4.34	4.50	384800
1995-06-06	4.47	4.47	4.25	4.28	716000
1995-06-07	4.31	4.31	4.19	4.19	1230000
1995-06-08	4.16	4.25	4.16	4.19	620800
1995-06-09	4.19	4.22	4.13	4.16	1747200
1995-06-12	4.13	4.16	4.09	4.16	256000
1995-06-13	4.16	4.16	4.09	4.16	412000
1995-06-14	4.09	4.16	4.09	4.16	691600
1995-06-15	4.13	4.25	4.13	4.22	1957600
1995-06-16	4.22	4.22	4.13	4.19	180800
1995-06-19	4.13	4.25	4.13	4.25	1181200
1995-06-20	4.06	4.22	4.03	4.16	2248400
1995-06-21	4.16	4.25	4.16	4.23	785200
1995-06-22	4.19	4.28	4.19	4.22	570800
1995-06-23	4.19	4.38	4.19	4.38	1022000
1995-06-26	4.31	4.38	4.31	4.34	140400
1995-06-27	4.31	4.38	4.31	4.36	280800
1995-06-28	4.38	4.59	4.31	4.59	2158800
1995-06-29	4.55	4.59	4.50	4.55	1140800
1995-06-30	4.53	4.59	4.53	4.59	384000
1995-07-03	4.53	4.59	4.53	4.56	160400
1995-07-05	4.53	4.66	4.53	4.58	397200
1995-07-06	4.53	4.69	4.53	4.69	750400
1995-07-07	4.69	4.88	4.69	4.78	1152000
1995-07-10	4.78	4.88	4.75	4.83	1015200
1995-07-11	4.81	4.84	4.75	4.78	796000
1995-07-12	4.75	4.81	4.75	4.78	694400
1995-07-13	4.75	4.81	4.63	4.63	946800
1995-07-14	4.56	4.59	4.44	4.50	527600
1995-07-17	4.44	4.50	4.41	4.42	271600
1995-07-18	4.38	4.41	4.31	4.34	378800
1995-07-19	4.28	4.47	4.25	4.38	1005600
1995-07-20	4.38	4.47	4.28	4.41	1140800
1995-07-21	4.41	4.47	4.41	4.44	399200
1995-07-24	4.41	4.44	4.38	4.44	762400
1995-07-25	4.41	4.44	4.38	4.38	736800
1995-07-26	4.38	4.41	4.28	4.28	651600
1995-07-27	4.28	4.34	4.28	4.34	850800
1995-07-28	4.28	4.34	4.28	4.28	356800
1995-07-31	4.28	4.31	4.25	4.31	261600
1995-08-01	4.31	4.44	4.25	4.44	447200
1995-08-02	4.38	4.50	4.38	4.44	404400
1995-08-03	4.41	4.45	4.41	4.44	262800
1995-08-04	4.41	4.44	4.41	4.44	66000
1995-08-07	4.41	4.44	4.41	4.44	94400
1995-08-08	4.44	4.44	4.41	4.44	76400
1995-08-09	4.41	4.44	4.38	4.42	299200
1995-08-10	4.44	4.44	4.22	4.25	363600
1995-08-11	4.22	4.25	4.16	4.17	203200
1995-08-14	4.16	4.28	4.16	4.22	481600
1995-08-15	4.22	4.28	4.22	4.23	663200
1995-08-16	4.22	4.28	4.22	4.25	100800
1995-08-17	4.22	4.31	4.22	4.28	306400
1995-08-18	4.31	4.31	4.16	4.22	705200
1995-08-21	4.16	4.22	4.16	4.22	486400
1995-08-22	4.16	4.25	4.16	4.19	1035200
1995-08-23	4.25	4.31	4.16	4.17	666000
1995-08-24	4.19	4.19	4.13	4.13	164400
1995-08-25	4.16	4.16	4.13	4.16	408000
1995-08-28	4.16	4.19	3.94	4.02	340800
1995-08-29	3.97	4.00	3.91	3.92	425600
1995-08-30	3.91	4.03	3.91	3.94	376800
1995-08-31	3.91	4.02	3.91	4.00	549600
1995-09-01	4.00	4.03	3.91	3.91	132800
1995-09-05	3.97	3.97	3.91	3.94	227200
1995-09-06	3.97	4.03	3.91	3.91	598000
1995-09-07	3.97	3.97	3.88	3.91	748800
1995-09-08	3.88	3.91	3.75	3.78	902400
1995-09-11	3.81	3.88	3.75	3.88	241600
1995-09-12	3.81	3.88	3.78	3.84	276400
1995-09-13	3.78	3.81	3.78	3.81	665600
1995-09-14	3.81	3.88	3.78	3.84	776800
1995-09-15	3.84	3.97	3.84	3.97	660800
1995-09-18	3.91	4.06	3.88	4.06	456000
1995-09-19	4.00	4.06	3.97	4.00	313600
1995-09-20	4.03	4.03	3.97	4.00	214800
1995-09-21	3.97	4.09	3.97	4.09	536400
1995-09-22	4.03	4.09	4.03	4.09	227200
1995-09-25	4.09	4.09	3.97	3.97	176400
1995-09-26	3.97	4.00	3.91	3.91	122000
1995-09-27	3.91	3.91	3.81	3.81	334400
1995-09-28	3.81	3.84	3.72	3.77	633200
1995-09-29	3.75	3.78	3.72	3.78	243200
1995-10-02	3.78	3.78	3.72	3.78	213600
1995-10-03	3.72	3.78	3.66	3.67	599600
1995-10-04	3.66	3.66	3.34	3.42	1169600
1995-10-05	3.44	3.56	3.44	3.47	1521200
1995-10-06	3.53	3.53	3.47	3.47	735200
1995-10-09	3.47	3.48	3.38	3.44	564400
1995-10-10	3.38	3.38	3.25	3.28	731200
1995-10-11	3.28	3.31	3.25	3.30	598400
1995-10-12	3.31	3.31	3.28	3.28	1233600
1995-10-13	3.31	3.34	3.28	3.28	491600
1995-10-16	3.34	3.34	3.19	3.34	1156000
1995-10-17	3.31	3.56	3.31	3.53	665200
1995-10-18	3.56	3.56	3.47	3.53	554400
1995-10-19	3.50	3.78	3.44	3.77	782000
1995-10-20	3.84	3.88	3.69	3.75	1048800
1995-10-23	3.69	3.72	3.53	3.63	312800
1995-10-24	3.63	3.63	3.56	3.56	304800
1995-10-25	3.56	3.63	3.41	3.47	656000
1995-10-26	3.47	3.47	3.34	3.38	659600
1995-10-27	3.34	3.41	3.28	3.28	1623600
1995-10-30	3.38	3.69	3.28	3.63	1604000
1995-10-31	3.66	3.88	3.63	3.88	1153600
1995-11-01	3.81	3.88	3.72	3.75	1410000
1995-11-02	3.72	3.81	3.69	3.69	3125200
1995-11-03	3.70	3.72	3.69	3.72	178000
1995-11-06	3.69	3.81	3.69	3.81	226000
1995-11-07	3.81	4.03	3.72	3.97	1059600
1995-11-08	4.00	4.13	3.97	4.00	674000
1995-11-09	3.94	4.03	3.94	4.00	165600
1995-11-10	3.97	4.13	3.97	4.06	464000
1995-11-13	4.03	4.22	4.03	4.14	530800
1995-11-14	4.09	4.13	4.03	4.13	406000
1995-11-15	4.06	4.13	4.06	4.06	478400
1995-11-16	4.06	4.09	4.00	4.03	318400
1995-11-17	4.03	4.06	4.00	4.00	497200
1995-11-20	4.00	4.03	4.00	4.00	98800
1995-11-21	4.03	4.03	3.91	3.91	214400
1995-11-22	3.91	4.00	3.91	3.97	139600
1995-11-24	3.91	3.97	3.91	3.97	22400
1995-11-27	3.91	4.06	3.91	4.03	430000
1995-11-28	3.97	4.09	3.94	4.03	395600
1995-11-29	4.03	4.09	4.03	4.09	280400
1995-11-30	4.09	4.09	4.03	4.09	125600
1995-12-01	4.03	4.09	4.03	4.03	282400
1995-12-04	4.03	4.09	4.03	4.06	375200
1995-12-05	4.03	4.03	3.97	4.00	121200
1995-12-06	4.03	4.03	3.94	4.00	355200
1995-12-07	3.94	4.00	3.88	3.88	170000
1995-12-08	3.88	3.91	3.81	3.81	897600
1995-12-11	3.88	3.88	3.78	3.88	64800
1995-12-12	3.81	3.81	3.66	3.66	198000
1995-12-13	3.66	3.72	3.66	3.66	162800
1995-12-14	3.66	3.78	3.66	3.75	344000
1995-12-15	3.72	3.78	3.69	3.78	386400
1995-12-18	3.75	3.88	3.72	3.84	522400
1995-12-19	3.78	3.84	3.75	3.78	738400
1995-12-20	3.81	3.88	3.81	3.81	160800
1995-12-21	3.81	3.94	3.81	3.94	441600
1995-12-22	3.91	4.00	3.88	3.97	330800
1995-12-26	3.94	4.03	3.94	4.00	126800
1995-12-27	3.94	4.13	3.94	4.09	398800
1995-12-28	4.03	4.19	4.03	4.14	837600
1995-12-29	4.19	4.28	4.09	4.19	620800
1996-01-02	4.25	4.25	4.13	4.19	157600
1996-01-03	4.19	4.19	4.09	4.09	149600
1996-01-04	4.09	4.13	4.06	4.06	84000
1996-01-05	4.00	4.06	3.94	4.00	125200
1996-01-08	3.94	3.94	3.94	3.94	31200
1996-01-09	3.94	4.00	3.88	3.92	140000
1996-01-10	3.88	4.03	3.88	3.92	339600
1996-01-11	3.91	3.97	3.91	3.97	207200
1996-01-12	3.91	4.00	3.91	3.97	149600
1996-01-15	3.97	4.03	3.97	4.00	153600
1996-01-16	4.00	4.03	3.97	4.03	712800
1996-01-17	4.03	4.06	4.00	4.03	152800
1996-01-18	4.00	4.06	4.00	4.00	103200
1996-01-19	4.00	4.06	3.97	3.97	241600
1996-01-22	3.97	4.03	3.97	3.97	85600
1996-01-23	4.03	4.03	3.97	3.98	374400
1996-01-24	4.00	4.00	3.97	3.97	326000
1996-01-25	3.97	4.00	3.97	3.97	942000
1996-01-26	3.97	4.00	3.84	3.88	190000
1996-01-29	3.84	3.88	3.81	3.81	57600
1996-01-30	3.84	3.88	3.81	3.81	562400
1996-01-31	3.88	3.91	3.78	3.91	289200
1996-02-01	3.88	4.02	3.88	4.00	662000
1996-02-02	3.94	3.97	3.94	3.97	142000
1996-02-05	3.97	4.00	3.91	3.94	367200
1996-02-06	3.94	3.97	3.94	3.97	260400
1996-02-07	3.97	4.06	3.94	4.06	1058800
1996-02-08	4.03	4.13	4.03	4.09	311600
1996-02-09	4.09	4.19	4.09	4.19	332400
1996-02-12	4.13	4.38	4.13	4.34	804000
1996-02-13	4.25	4.44	4.22	4.38	958000
1996-02-14	4.38	4.44	4.38	4.41	233200
1996-02-15	4.44	4.59	4.38	4.50	1147600
1996-02-16	4.50	4.56	4.44	4.56	366400
1996-02-20	4.53	4.63	4.44	4.59	1834800
1996-02-21	4.56	4.66	4.56	4.63	3395600
1996-02-22	4.66	4.66	4.53	4.56	456000
1996-02-23	4.53	4.56	4.47	4.53	223200
1996-02-26	4.50	4.63	4.50	4.59	901200
1996-02-27	4.56	4.63	4.56	4.58	615200
1996-02-28	4.56	4.66	4.56	4.61	357600
1996-02-29	4.59	4.63	4.56	4.56	224400
1996-03-01	4.56	4.63	4.56	4.59	825200
1996-03-04	4.59	4.63	4.56	4.61	259200
1996-03-05	4.56	4.69	4.50	4.63	1223200
1996-03-06	4.66	4.97	4.66	4.97	1961200
1996-03-07	4.91	4.97	4.84	4.89	472800
1996-03-08	4.78	5.41	4.78	5.34	2988400
1996-03-11	5.34	5.53	5.28	5.50	3049600
1996-03-12	5.47	5.53	5.41	5.50	1183200
1996-03-13	5.47	5.53	5.44	5.50	3828400
1996-03-14	5.44	5.50	5.38	5.41	2484000
1996-03-15	5.38	5.44	5.38	5.38	739200
1996-03-18	5.38	5.38	5.25	5.31	728800
1996-03-19	5.28	5.31	4.97	5.06	558800
1996-03-20	5.00	5.25	5.00	5.19	861600
1996-03-21	5.25	5.25	5.13	5.19	1974400
1996-03-22	5.19	5.25	5.19	5.19	582800
1996-03-25	5.19	5.25	5.03	5.03	272000
1996-03-26	4.97	5.03	4.94	4.95	428000
1996-03-27	4.94	5.03	4.94	4.97	401600
1996-03-28	4.94	4.94	4.81	4.89	300400
1996-03-29	4.88	5.00	4.88	4.94	222000
1996-04-01	5.03	5.03	4.94	4.94	197200
1996-04-02	4.94	4.97	4.88	4.94	112000
1996-04-03	4.84	4.97	4.81	4.97	356000
1996-04-04	4.88	5.06	4.88	4.91	362000
1996-04-08	4.88	4.91	4.78	4.81	121600
1996-04-09	4.81	4.88	4.69	4.72	101200
1996-04-10	4.69	4.72	4.69	4.72	201600
1996-04-11	4.69	4.94	4.69	4.88	493200
1996-04-12	4.89	5.02	4.81	4.84	565600
1996-04-15	4.81	5.41	4.81	5.41	2514800
1996-04-16	5.34	5.44	5.28	5.31	2053600
1996-04-17	5.38	5.44	5.31	5.38	381200
1996-04-18	5.38	5.50	5.38	5.41	400000
1996-04-19	5.47	5.53	5.41	5.50	2085200
1996-04-22	5.47	5.53	5.47	5.47	862400
1996-04-23	5.47	5.53	5.41	5.47	1452800
1996-04-24	5.47	5.50	5.44	5.45	919600
1996-04-25	5.38	5.39	5.31	5.31	133200
1996-04-26	5.31	5.31	5.19	5.20	333600
1996-04-29	5.13	5.19	5.06	5.19	182400
1996-04-30	5.09	5.19	5.09	5.09	91200
1996-05-01	5.09	5.25	5.09	5.22	276400
1996-05-02	5.22	5.28	5.13	5.13	210800
1996-05-03	5.13	5.16	5.03	5.05	384800
1996-05-06	5.03	5.09	5.00	5.05	105600
1996-05-07	5.03	5.09	5.00	5.09	64000
1996-05-08	5.00	5.03	4.97	5.00	661200
1996-05-09	4.97	5.03	4.97	5.03	83600
1996-05-10	5.03	5.06	4.97	5.06	187600
1996-05-13	5.00	5.06	5.00	5.00	1092800
1996-05-14	5.06	5.19	5.06	5.13	701200
1996-05-15	5.16	5.25	5.16	5.16	298000
1996-05-16	5.16	5.22	5.03	5.09	210800
1996-05-17	5.09	5.09	5.03	5.09	192400
1996-05-20	5.09	5.09	5.03	5.03	116800
1996-05-21	5.03	5.13	5.03	5.13	60800
1996-05-22	5.03	5.13	5.03	5.06	560000
1996-05-23	5.13	5.13	5.03	5.03	32000
1996-05-24	5.03	5.03	4.97	5.03	142800
1996-05-28	4.97	5.00	4.97	4.97	120800
1996-05-29	4.97	5.00	4.91	4.94	110000
1996-05-30	4.91	4.94	4.81	4.81	493200
1996-05-31	4.81	4.84	4.75	4.75	260000
1996-06-03	4.75	4.81	4.75	4.78	308800
1996-06-04	4.75	4.88	4.75	4.81	145600
1996-06-05	4.81	4.88	4.81	4.81	102400
1996-06-06	4.81	4.88	4.81	4.81	293600
1996-06-07	4.75	4.81	4.75	4.75	153600
1996-06-10	4.78	4.88	4.78	4.83	1026400
1996-06-11	4.78	4.84	4.78	4.84	276400
1996-06-12	4.78	5.00	4.78	4.97	535200
1996-06-13	4.91	5.38	4.91	5.31	1049600
1996-06-14	5.25	5.44	5.25	5.34	784000
1996-06-17	5.34	5.44	5.31	5.44	332400
1996-06-18	5.34	5.41	5.34	5.41	384800
1996-06-19	5.34	5.38	5.14	5.14	477200
1996-06-20	5.13	5.13	5.03	5.13	318400
1996-06-21	5.09	5.16	5.03	5.09	382000
1996-06-24	5.09	5.16	5.09	5.13	88800
1996-06-25	5.09	5.16	5.06	5.11	653200
1996-06-26	5.09	5.16	5.09	5.16	449600
1996-06-27	5.16	5.25	5.09	5.19	334000
1996-06-28	5.25	5.31	5.22	5.22	625200
1996-07-01	5.22	5.28	5.22	5.28	272800
1996-07-02	5.22	5.28	5.22	5.25	398000
1996-07-03	5.28	5.28	5.22	5.23	154400
1996-07-05	5.09	5.13	4.97	4.97	148400
1996-07-08	4.94	4.97	4.81	4.97	376000
1996-07-09	4.94	4.97	4.94	4.97	325200
1996-07-10	4.91	5.31	4.91	5.28	1020400
1996-07-11	5.22	5.34	5.16	5.28	986800
1996-07-12	5.25	5.31	5.22	5.22	278800
1996-07-15	5.22	5.47	5.22	5.33	1124400
1996-07-16	5.31	5.41	5.22	5.25	491200
1996-07-17	5.25	5.31	5.22	5.22	262000
1996-07-18	5.19	5.22	5.19	5.20	278000
1996-07-19	5.19	5.28	5.13	5.13	653200
1996-07-22	5.09	5.16	5.03	5.06	260400
1996-07-23	5.03	5.06	4.97	4.97	125200
1996-07-24	4.91	4.94	4.81	4.88	429200
1996-07-25	4.88	4.88	4.81	4.88	193200
1996-07-26	4.81	4.88	4.72	4.72	308000
1996-07-29	4.75	4.75	4.69	4.69	68800
1996-07-30	4.69	4.75	4.66	4.66	573200
1996-07-31	4.66	4.66	4.59	4.59	298800
1996-08-01	4.66	4.75	4.63	4.69	524400
1996-08-02	4.75	4.75	4.69	4.72	190800
1996-08-05	4.69	4.75	4.69	4.69	110800
1996-08-06	4.66	4.72	4.66	4.69	110400
1996-08-07	4.75	4.75	4.66	4.66	142000
1996-08-08	4.69	4.69	4.53	4.56	220400
1996-08-09	4.50	4.53	4.19	4.22	444000
1996-08-12	4.28	4.28	4.06	4.11	167600
1996-08-13	4.13	4.28	4.06	4.28	424800
1996-08-14	4.19	4.34	4.19	4.33	249200
1996-08-15	4.34	4.50	4.33	4.50	365600
1996-08-16	4.50	4.53	4.47	4.50	246400
1996-08-19	4.50	4.50	4.47	4.47	318000
1996-08-20	4.47	4.50	4.44	4.44	23200
1996-08-21	4.44	4.50	4.38	4.41	128400
1996-08-22	4.34	4.38	4.31	4.34	106400
1996-08-23	4.31	4.38	4.31	4.34	915200
1996-08-26	4.31	4.38	4.31	4.31	34400
1996-08-27	4.31	4.38	4.31	4.31	29200
1996-08-28	4.31	4.47	4.31	4.44	1085600
1996-08-29	4.38	4.50	4.38	4.45	115200
1996-08-30	4.50	4.56	4.44	4.53	426000
1996-09-03	4.44	4.47	4.28	4.31	428400
1996-09-04	4.31	4.38	4.31	4.38	129200
1996-09-05	4.28	4.28	3.77	3.84	3123600
1996-09-06	3.94	4.13	3.91	4.03	3670400
1996-09-09	4.06	4.13	4.03	4.03	632400
1996-09-10	4.00	4.06	3.97	4.00	248000
1996-09-11	3.97	4.03	3.97	3.97	216400
1996-09-12	3.97	4.03	3.97	4.00	354000
1996-09-13	4.03	4.09	4.00	4.03	418000
1996-09-16	4.13	4.13	4.03	4.03	271600
1996-09-17	4.04	4.13	4.03	4.05	194000
1996-09-18	4.00	4.09	4.00	4.00	421600
1996-09-19	4.00	4.09	4.00	4.05	51200
1996-09-20	4.09	4.09	3.94	3.97	242000
1996-09-23	3.97	4.00	3.94	3.94	203200
1996-09-24	3.94	4.00	3.94	3.97	128400
1996-09-25	4.00	4.00	3.94	3.94	162000
1996-09-26	3.97	4.03	3.97	4.00	175600
1996-09-27	4.03	4.03	3.97	3.97	225200
1996-09-30	3.97	4.00	3.94	3.97	488800
1996-10-01	3.94	4.00	3.94	3.94	98800
1996-10-02	3.94	4.00	3.94	3.94	2470800
1996-10-03	3.97	4.00	3.94	3.97	2474800
1996-10-04	4.00	4.00	3.94	3.97	97200
1996-10-07	3.94	3.97	3.91	3.91	77600
1996-10-08	3.88	3.97	3.84	3.84	70800
1996-10-09	3.81	3.88	3.75	3.75	120800
1996-10-10	3.80	3.84	3.75	3.75	199200
1996-10-11	3.75	3.81	3.75	3.75	204800
1996-10-14	3.75	3.81	3.75	3.78	415600
1996-10-15	3.84	3.84	3.78	3.78	274000
1996-10-16	3.78	3.88	3.72	3.72	182400
1996-10-17	3.72	3.81	3.72	3.75	238000
1996-10-18	3.75	3.84	3.75	3.78	255200
1996-10-21	3.84	3.84	3.75	3.81	143200
1996-10-22	3.75	3.84	3.75	3.75	150000
1996-10-23	3.84	3.84	3.75	3.78	50800
1996-10-24	3.84	3.84	3.75	3.75	30400
1996-10-25	3.75	3.84	3.75	3.75	102800
1996-10-28	3.75	3.84	3.75	3.75	91600
1996-10-29	3.80	3.80	3.75	3.75	16800
1996-10-30	3.75	3.78	3.69	3.69	120800
1996-10-31	3.66	3.75	3.66	3.66	34400
1996-11-01	3.66	3.72	3.66	3.66	91200
1996-11-04	3.72	3.72	3.63	3.69	1309200
1996-11-05	3.63	3.69	3.56	3.63	259600
1996-11-06	3.56	3.63	3.50	3.50	818000
1996-11-07	3.47	3.53	3.44	3.47	2779200
1996-11-08	3.47	3.53	3.47	3.50	844400
1996-11-11	3.50	3.59	3.50	3.56	136400
1996-11-12	3.59	3.59	3.53	3.53	61200
1996-11-13	3.53	3.59	3.53	3.53	1702000
1996-11-14	3.59	3.69	3.56	3.63	547600
1996-11-15	3.66	3.69	3.56	3.63	317200
1996-11-18	3.63	3.63	3.53	3.59	100000
1996-11-19	3.50	3.59	3.50	3.59	110400
1996-11-20	3.53	3.59	3.53	3.55	893600
1996-11-21	3.53	3.59	3.50	3.50	160800
1996-11-22	3.50	3.56	3.50	3.52	64400
1996-11-25	3.50	3.56	3.50	3.53	237600
1996-11-26	3.50	3.56	3.50	3.53	152000
1996-11-27	3.56	3.56	3.50	3.53	59200
1996-11-29	3.50	3.56	3.50	3.50	35600
1996-12-02	3.50	3.56	3.50	3.50	57200
1996-12-03	3.59	3.63	3.53	3.58	463200
1996-12-04	3.59	3.59	3.53	3.56	92400
1996-12-05	3.59	3.59	3.53	3.55	73200
1996-12-06	3.53	3.53	3.50	3.52	86400
1996-12-09	3.53	3.53	3.50	3.53	952400
1996-12-10	3.50	3.53	3.50	3.53	626800
1996-12-11	3.53	3.53	3.50	3.52	272400
1996-12-12	3.50	3.53	3.50	3.50	728000
1996-12-13	3.47	3.56	3.47	3.56	899200
1996-12-16	3.53	3.59	3.50	3.53	538400
1996-12-17	3.56	3.56	3.50	3.50	208800
1996-12-18	3.50	3.56	3.50	3.50	215200
1996-12-19	3.50	3.56	3.50	3.53	195200
1996-12-20	3.56	3.56	3.50	3.56	986000
1996-12-23	3.50	3.56	3.50	3.52	289600
1996-12-24	3.50	3.56	3.50	3.50	29600
1996-12-26	3.50	3.56	3.47	3.53	375200
1996-12-27	3.47	3.53	3.47	3.47	62000
1996-12-30	3.53	3.56	3.47	3.56	250400
1996-12-31	3.56	3.56	3.47	3.50	215600
1997-01-02	3.50	3.56	3.50	3.53	526800
1997-01-03	3.56	3.56	3.50	3.55	226000
1997-01-06	3.50	3.56	3.50	3.56	1245200
1997-01-07	3.66	3.75	3.63	3.69	842800
1997-01-08	3.72	3.72	3.50	3.50	558800
1997-01-09	3.50	3.56	3.50	3.56	106800
1997-01-10	3.50	3.56	3.50	3.55	142000
1997-01-13	3.50	3.56	3.50	3.50	112000
1997-01-14	3.56	3.56	3.41	3.50	1333600
1997-01-15	3.41	3.50	3.34	3.38	880800
1997-01-16	3.41	3.50	3.34	3.47	913600
1997-01-17	3.47	3.59	3.47	3.53	911600
1997-01-20	3.59	3.66	3.56	3.56	282400
1997-01-21	3.66	3.66	3.59	3.59	313600
1997-01-22	3.59	3.66	3.59	3.59	429200
1997-01-23	3.63	3.63	3.56	3.63	391200
1997-01-24	3.63	3.63	3.53	3.63	1451200
1997-01-27	3.63	3.63	3.56	3.56	98800
1997-01-28	3.56	3.63	3.56	3.61	149200
1997-01-29	3.63	3.63	3.59	3.59	178000
1997-01-30	3.59	3.63	3.47	3.47	290000
1997-01-31	3.47	3.50	3.47	3.50	88000
1997-02-03	3.53	3.59	3.50	3.59	141200
1997-02-04	3.59	3.63	3.56	3.63	276800
1997-02-05	3.53	3.63	3.50	3.56	536800
1997-02-06	3.53	3.59	3.53	3.56	206000
1997-02-07	3.59	3.59	3.50	3.53	1827200
1997-02-10	3.50	3.59	3.47	3.53	296400
1997-02-11	3.47	3.53	3.47	3.47	79600
1997-02-12	3.47	3.53	3.47	3.47	75200
1997-02-13	3.47	3.53	3.47	3.50	263600
1997-02-14	3.47	3.53	3.47	3.48	298400
1997-02-18	3.47	3.50	3.47	3.47	87600
1997-02-19	3.47	3.53	3.47	3.50	3632000
1997-02-20	3.53	3.53	3.47	3.50	549200
1997-02-21	3.53	3.53	3.47	3.53	337600
1997-02-24	3.50	3.53	3.47	3.53	347600
1997-02-25	3.53	3.53	3.47	3.50	272000
1997-02-26	3.47	3.50	3.47	3.47	654000
1997-02-27	3.47	3.50	3.47	3.48	2565200
1997-02-28	3.47	3.50	3.47	3.47	711600
1997-03-03	3.50	3.50	3.44	3.44	262400
1997-03-04	3.44	3.47	3.44	3.47	543200
1997-03-05	3.44	3.47	3.44	3.47	34400
1997-03-06	3.44	3.47	3.44	3.45	257200
1997-03-07	3.44	3.50	3.44	3.50	393600
1997-03-10	3.50	3.53	3.47	3.50	4619200
1997-03-11	3.53	3.63	3.50	3.56	1526000
1997-03-12	3.58	3.63	3.53	3.53	146400
1997-03-13	3.53	3.56	3.47	3.50	3744800
1997-03-14	3.53	3.53	3.47	3.50	116400
1997-03-17	3.47	3.53	3.47	3.47	245200
1997-03-18	3.47	3.56	3.47	3.50	78000
1997-03-19	3.47	3.56	3.47	3.53	277600
1997-03-20	3.56	3.56	3.47	3.47	411600
1997-03-21	3.47	3.56	3.47	3.47	184000
1997-03-24	3.56	3.56	3.47	3.47	272400
1997-03-25	3.50	3.50	3.47	3.48	967600
1997-03-26	3.50	3.53	3.47	3.53	566000
1997-03-27	3.50	3.53	3.47	3.50	237600
1997-03-31	3.47	3.50	3.47	3.47	130000
1997-04-01	3.47	3.53	3.47	3.53	283200
1997-04-02	3.53	3.56	3.50	3.53	699200
1997-04-03	3.50	3.59	3.47	3.53	274000
1997-04-04	3.55	3.59	3.53	3.55	187200
1997-04-07	3.56	3.63	3.53	3.59	221200
1997-04-08	3.56	3.91	3.56	3.91	1565200
1997-04-09	3.88	3.91	3.78	3.81	467600
1997-04-10	3.81	3.97	3.78	3.97	768800
1997-04-11	3.88	3.94	3.84	3.86	102400
1997-04-14	3.81	3.81	3.72	3.78	483200
1997-04-15	3.72	3.78	3.72	3.75	140400
1997-04-16	3.72	3.75	3.56	3.56	397600
1997-04-17	3.56	3.66	3.56	3.59	203600
1997-04-18	3.59	3.63	3.53	3.53	121200
1997-04-21	3.63	3.63	3.53	3.56	191600
1997-04-22	3.57	3.59	3.53	3.55	232800
1997-04-23	3.56	3.56	3.53	3.56	21200
1997-04-24	3.56	3.59	3.50	3.53	78000
1997-04-25	3.50	3.56	3.50	3.50	24000
1997-04-28	3.56	3.56	3.47	3.50	355600
1997-04-29	3.47	3.53	3.47	3.47	142800
1997-04-30	3.44	3.50	3.41	3.47	278000
1997-05-01	3.44	3.50	3.44	3.50	379200
1997-05-02	3.50	3.53	3.47	3.53	168800
1997-05-05	3.56	3.69	3.53	3.62	292000
1997-05-06	3.59	3.66	3.47	3.56	277600
1997-05-07	3.47	3.56	3.47	3.53	141200
1997-05-08	3.47	3.59	3.47	3.59	64800
1997-05-09	3.53	3.59	3.53	3.56	56000
1997-05-12	3.63	3.63	3.53	3.63	100000
1997-05-13	3.53	3.63	3.53	3.56	104400
1997-05-14	3.63	3.63	3.56	3.63	94800
1997-05-15	3.56	3.69	3.56	3.59	102800
1997-05-16	3.59	3.69	3.59	3.63	100000
1997-05-19	3.63	3.81	3.63	3.81	643600
1997-05-20	3.75	4.00	3.75	3.86	632400
1997-05-21	3.84	3.94	3.81	3.81	259200
1997-05-22	3.88	3.94	3.84	3.91	194000
1997-05-23	3.91	4.09	3.91	4.00	616400
1997-05-27	4.00	4.00	3.84	3.84	141200
1997-05-28	3.84	3.91	3.78	3.81	61600
1997-05-29	3.81	3.81	3.78	3.81	40400
1997-05-30	3.78	3.81	3.72	3.81	351600
1997-06-02	3.72	3.81	3.69	3.69	499200
1997-06-03	3.66	3.66	3.59	3.66	251600
1997-06-04	3.59	3.66	3.59	3.63	242800
1997-06-05	3.59	3.69	3.59	3.69	585200
1997-06-06	3.69	3.72	3.63	3.66	55200
1997-06-09	3.63	3.88	3.63	3.84	356400
1997-06-10	3.81	3.84	3.78	3.78	197200
1997-06-11	3.78	3.84	3.75	3.81	180800
1997-06-12	3.88	3.97	3.81	3.97	340800
1997-06-13	3.97	4.03	3.91	4.03	223600
1997-06-16	3.97	4.03	3.91	3.92	166800
1997-06-17	3.91	3.97	3.91	3.92	112400
1997-06-18	3.91	3.97	3.91	3.97	50400
1997-06-19	3.97	4.00	3.94	4.00	440800
1997-06-20	3.91	3.97	3.91	3.91	1717600
1997-06-23	3.91	3.97	3.91	3.94	926400
1997-06-24	3.94	3.97	3.91	3.91	188800
1997-06-25	3.91	3.97	3.88	3.91	160800
1997-06-26	3.81	3.91	3.66	3.72	828400
1997-06-27	3.69	3.72	3.66	3.66	154800
1997-06-30	3.66	3.84	3.66	3.72	201200
1997-07-01	3.72	3.77	3.72	3.74	394000
1997-07-02	3.72	3.75	3.63	3.69	154400
1997-07-03	3.63	3.69	3.63	3.69	44000
1997-07-07	3.69	3.69	3.63	3.64	166800
1997-07-08	3.69	3.75	3.63	3.69	439200
1997-07-09	3.69	3.91	3.69	3.78	450000
1997-07-10	3.84	4.00	3.84	3.92	453600
1997-07-11	3.91	4.00	3.91	3.97	478000
1997-07-14	4.00	4.06	3.94	3.97	484400
1997-07-15	3.94	4.00	3.94	4.00	180800
1997-07-16	3.94	3.97	3.75	3.77	252800
1997-07-17	3.75	3.80	3.75	3.75	74400
1997-07-18	3.75	3.84	3.69	3.84	402400
1997-07-21	3.78	4.00	3.75	3.91	743600
1997-07-22	3.94	4.03	3.88	4.00	1209600
1997-07-23	3.97	4.00	3.91	3.92	144400
1997-07-24	3.94	3.94	3.86	3.86	148000
1997-07-25	3.84	3.84	3.78	3.80	68400
1997-07-28	3.80	3.80	3.66	3.72	630400
1997-07-29	3.69	3.78	3.69	3.75	942800
1997-07-30	3.75	4.00	3.75	4.00	2484800
1997-07-31	3.94	4.05	3.88	4.00	1748000
1997-08-01	3.97	4.22	3.97	4.19	793200
1997-08-04	4.16	4.69	4.06	4.56	2731600
1997-08-05	4.63	4.66	4.38	4.38	389600
1997-08-06	4.38	4.44	4.38	4.41	131600
1997-08-07	4.41	4.63	4.41	4.44	410000
1997-08-08	4.44	4.47	4.31	4.45	370000
1997-08-11	4.41	4.47	4.38	4.38	279600
1997-08-12	4.41	4.41	4.38	4.41	181200
1997-08-13	4.38	4.41	4.38	4.38	721600
1997-08-14	4.38	4.41	4.34	4.34	698800
1997-08-15	4.34	4.36	4.28	4.31	411200
1997-08-18	4.31	4.31	4.19	4.19	360800
1997-08-19	4.20	4.28	4.19	4.22	250800
1997-08-20	4.19	4.25	4.19	4.19	119600
1997-08-21	4.22	4.25	4.22	4.22	644800
1997-08-22	4.19	4.25	4.16	4.25	143600
1997-08-25	4.19	4.23	4.19	4.19	136400
1997-08-26	4.20	4.23	4.19	4.19	120000
1997-08-27	4.22	4.25	4.19	4.23	186000
1997-08-28	4.25	4.25	4.13	4.17	449200
1997-08-29	4.19	4.19	4.16	4.16	44000
1997-09-02	4.16	4.34	4.16	4.34	253600
1997-09-03	4.34	4.50	4.28	4.47	3986400
1997-09-04	4.47	4.56	4.45	4.47	602800
1997-09-05	4.48	4.56	4.47	4.50	771200
1997-09-08	4.50	4.53	4.47	4.50	328000
1997-09-09	4.47	4.50	4.44	4.47	427200
1997-09-10	4.44	4.50	4.44	4.44	1258400
1997-09-11	4.50	4.50	4.41	4.48	287600
1997-09-12	4.50	4.50	4.44	4.50	1105600
1997-09-15	4.50	4.50	4.47	4.48	216000
1997-09-16	4.47	4.50	4.47	4.48	281200
1997-09-17	4.28	4.28	4.09	4.16	1730400
1997-09-18	4.16	4.16	3.88	4.09	948400
1997-09-19	4.03	4.05	3.94	3.94	461600
1997-09-22	3.94	4.00	3.94	4.00	130000
1997-09-23	4.00	4.00	3.91	3.97	258000
1997-09-24	3.97	3.97	3.75	3.83	277200
1997-09-25	3.81	3.88	3.81	3.84	87200
1997-09-26	3.88	3.88	3.75	3.81	972800
1997-09-29	3.84	3.92	3.81	3.89	135600
1997-09-30	3.94	3.97	3.88	3.89	75600
1997-10-01	3.91	3.94	3.91	3.94	45200
1997-10-02	3.94	4.17	3.94	4.17	443600
1997-10-03	4.19	4.19	3.91	4.00	441600
1997-10-06	3.94	4.03	3.94	3.97	69200
1997-10-07	4.00	4.03	3.94	3.97	201200
1997-10-08	4.00	4.00	3.91	3.97	119600
1997-10-09	3.91	3.91	3.88	3.91	184400
1997-10-10	3.94	3.94	3.84	3.88	262800
1997-10-13	3.84	4.00	3.84	4.00	143600
1997-10-14	4.00	4.06	3.95	4.05	289200
1997-10-15	3.94	3.94	3.88	3.92	322800
1997-10-16	3.84	3.97	3.84	3.97	445600
1997-10-17	3.94	4.22	3.94	4.14	884400
1997-10-20	4.19	4.19	4.06	4.06	194400
1997-10-21	4.07	4.09	4.06	4.06	94800
1997-10-22	4.06	4.13	4.06	4.11	76400
1997-10-23	4.06	4.09	4.00	4.00	232800
1997-10-24	4.09	4.13	4.00	4.02	69600
1997-10-27	3.97	4.06	3.97	3.97	60400
1997-10-28	3.97	4.00	3.95	3.97	611600
1997-10-29	4.00	4.00	3.94	3.97	439200
1997-10-30	3.88	3.97	3.88	3.91	386000
1997-10-31	3.89	3.94	3.81	3.84	714400
1997-11-03	3.88	3.94	3.84	3.86	880400
1997-11-04	3.84	3.91	3.84	3.84	193600
1997-11-05	3.91	3.91	3.84	3.91	29200
1997-11-06	3.84	3.91	3.84	3.91	85200
1997-11-07	3.83	3.86	3.81	3.84	272800
1997-11-10	3.81	3.88	3.78	3.84	380400
1997-11-11	3.78	3.88	3.78	3.83	374800
1997-11-12	3.78	3.84	3.75	3.77	122800
1997-11-13	3.81	3.91	3.75	3.91	708800
1997-11-14	3.91	3.91	3.84	3.88	2054400
1997-11-17	3.84	3.94	3.84	3.91	202800
1997-11-18	3.91	4.03	3.88	4.03	1230400
1997-11-19	3.97	4.03	3.97	3.98	1064800
1997-11-20	4.00	4.00	3.97	3.98	594000
1997-11-21	4.00	4.25	3.97	4.19	2163200
1997-11-24	4.16	4.22	4.09	4.13	1110400
1997-11-25	4.09	4.13	4.06	4.09	267200
1997-11-26	4.09	4.11	4.03	4.11	284800
1997-11-28	4.06	4.09	4.06	4.06	243600
1997-12-01	4.06	4.38	4.06	4.38	954000
1997-12-02	4.34	4.34	4.16	4.16	985600
1997-12-03	4.16	4.22	4.13	4.13	1735200
1997-12-04	4.13	4.25	4.09	4.13	566000
1997-12-05	4.16	4.28	4.09	4.22	1005200
1997-12-08	4.23	4.31	4.22	4.28	568400
1997-12-09	4.25	4.28	4.19	4.25	346800
1997-12-10	4.25	4.28	4.20	4.28	604800
1997-12-11	4.28	4.34	4.20	4.33	716400
1997-12-12	4.38	4.44	4.31	4.41	348400
1997-12-15	4.34	4.56	4.34	4.48	600800
1997-12-16	4.44	4.63	4.44	4.55	469200
1997-12-17	4.50	4.56	4.50	4.55	2141600
1997-12-18	4.56	4.63	4.53	4.55	1258000
1997-12-19	4.50	4.63	4.47	4.61	748000
1997-12-22	4.58	4.78	4.58	4.74	370800
1997-12-23	4.75	4.75	4.66	4.72	153200
1997-12-24	4.69	4.75	4.69	4.69	83200
1997-12-26	4.75	4.75	4.69	4.72	36400
1997-12-29	4.66	4.81	4.66	4.81	133200
1997-12-30	4.78	4.78	4.72	4.78	498400
1997-12-31	4.72	4.78	4.69	4.69	470400
1998-01-02	4.69	4.72	4.64	4.66	110000
1998-01-05	4.69	4.72	4.63	4.67	324400
1998-01-06	4.67	4.69	4.59	4.69	396000
1998-01-07	4.69	4.69	4.56	4.58	370400
1998-01-08	4.59	4.59	4.56	4.59	362800
1998-01-09	4.53	4.58	4.38	4.38	880000
1998-01-12	4.44	4.44	4.34	4.38	155200
1998-01-13	4.38	4.50	4.38	4.44	323200
1998-01-14	4.44	4.50	4.41	4.44	639200
1998-01-15	4.50	4.50	4.41	4.42	164400
1998-01-16	4.48	4.50	4.41	4.50	460800
1998-01-20	4.50	4.56	4.48	4.52	310400
1998-01-21	4.53	4.63	4.47	4.47	219600
1998-01-22	4.47	4.63	4.44	4.55	786400
1998-01-23	4.63	4.63	4.55	4.58	287600
1998-01-26	4.53	4.63	4.53	4.58	274800
1998-01-27	4.56	5.03	4.56	4.88	1226400
1998-01-28	4.94	6.06	4.94	5.97	4119600
1998-01-29	5.72	5.94	5.41	5.44	2942800
1998-01-30	5.44	5.61	5.28	5.50	760000
1998-02-02	5.63	6.06	5.56	6.00	2404800
1998-02-03	5.94	6.38	5.84	6.28	2460000
1998-02-04	6.25	6.66	5.97	6.50	4602800
1998-02-05	6.53	6.78	6.50	6.66	3106400
1998-02-06	6.63	6.63	6.28	6.30	1994400
1998-02-09	6.41	6.69	6.34	6.63	3715200
1998-02-10	6.63	6.69	6.47	6.59	1552400
1998-02-11	6.53	6.66	6.44	6.59	960000
1998-02-12	6.53	6.84	6.53	6.73	2300800
1998-02-13	6.72	6.81	6.69	6.75	1340400
1998-02-17	6.75	6.80	6.44	6.44	516000
1998-02-18	6.44	6.69	6.44	6.56	819600
1998-02-19	6.53	6.56	6.31	6.36	625200
1998-02-20	6.34	6.66	6.31	6.41	1089200
1998-02-23	6.38	6.56	6.38	6.50	279600
1998-02-24	6.47	6.50	6.06	6.28	983200
1998-02-25	6.25	6.56	6.25	6.45	1115200
1998-02-26	6.44	6.72	6.41	6.66	466000
1998-02-27	6.73	6.94	6.66	6.69	904000
1998-03-02	6.72	7.00	6.66	6.72	1394800
1998-03-03	6.66	6.75	6.50	6.75	527600
1998-03-04	6.63	6.73	6.50	6.72	300000
1998-03-05	6.63	6.75	6.56	6.59	1296800
1998-03-06	6.56	7.02	6.56	7.02	587200
1998-03-09	6.92	7.13	6.89	6.89	1224400
1998-03-10	6.97	6.98	6.67	6.75	1421200
1998-03-11	6.72	6.95	6.72	6.88	1023600
1998-03-12	6.84	7.00	6.78	6.91	1329200
1998-03-13	6.88	6.94	6.78	6.78	876800
1998-03-16	6.78	7.13	6.78	7.09	303600
1998-03-17	7.41	7.66	7.19	7.45	3237200
1998-03-18	7.45	7.59	7.44	7.50	582800
1998-03-19	7.50	7.50	7.41	7.41	1192400
1998-03-20	7.48	7.56	7.44	7.44	696400
1998-03-23	7.41	7.41	7.06	7.09	420000
1998-03-24	7.03	7.28	7.03	7.25	327600
1998-03-25	7.22	7.25	7.03	7.11	1623200
1998-03-26	7.16	7.16	7.09	7.09	156400
1998-03-27	7.13	7.13	7.09	7.09	141200
1998-03-30	7.13	7.19	7.09	7.13	1096000
1998-03-31	7.06	7.19	7.06	7.11	421600
1998-04-01	7.11	7.22	7.08	7.14	1173200
1998-04-02	7.09	7.52	7.09	7.33	1084800
1998-04-03	7.33	7.38	7.31	7.31	474800
1998-04-06	7.25	7.38	7.09	7.09	856800
1998-04-07	7.13	7.13	6.93	6.95	370400
1998-04-08	6.91	7.09	6.91	6.94	286000
1998-04-09	6.94	7.09	6.94	7.00	815600
1998-04-13	7.09	7.25	7.02	7.14	1248800
1998-04-14	7.25	7.34	7.16	7.22	767600
1998-04-15	7.69	7.80	7.50	7.56	4514400
1998-04-16	7.50	7.58	7.34	7.34	604000
1998-04-17	7.33	7.44	7.31	7.44	172000
1998-04-20	7.47	7.81	7.45	7.75	2251600
1998-04-21	7.78	8.34	7.78	8.34	2212800
1998-04-22	8.34	8.44	8.09	8.11	1101200
1998-04-23	8.19	8.19	7.97	8.00	1111600
1998-04-24	8.00	8.09	7.97	8.03	527600
1998-04-27	7.97	7.97	7.69	7.80	314400
1998-04-28	7.88	7.94	7.81	7.94	290000
1998-04-29	7.97	8.27	7.88	8.13	390800
1998-04-30	8.09	8.19	7.88	8.00	255200
1998-05-01	8.03	8.19	7.98	8.08	317200
1998-05-04	8.13	8.13	7.94	8.00	234000
1998-05-05	7.98	7.98	7.88	7.91	252800
1998-05-06	7.97	7.97	7.69	7.72	489200
1998-05-07	7.75	7.75	7.39	7.41	363600
1998-05-08	7.41	7.53	7.31	7.38	696800
1998-05-11	7.44	7.56	7.28	7.28	732800
1998-05-12	7.25	7.47	7.25	7.34	550800
1998-05-13	7.38	7.56	7.28	7.53	514400
1998-05-14	7.55	7.59	7.47	7.47	365600
1998-05-15	7.47	7.53	7.39	7.50	95200
1998-05-18	7.50	7.69	7.22	7.38	1266000
1998-05-19	7.38	7.56	7.36	7.48	1387200
1998-05-20	7.44	7.45	7.31	7.42	607600
1998-05-21	7.44	7.47	7.34	7.34	110400
1998-05-22	7.44	7.44	7.31	7.31	512800
1998-05-26	7.31	7.34	7.16	7.19	1465200
1998-05-27	7.13	7.22	7.06	7.22	1971200
1998-05-28	7.14	7.53	7.14	7.47	2778400
1998-05-29	7.50	7.52	7.44	7.48	404000
1998-06-01	7.50	7.59	7.47	7.56	591200
1998-06-02	7.53	7.64	7.44	7.50	651600
1998-06-03	7.45	7.58	7.45	7.53	95200
1998-06-04	7.50	7.63	7.50	7.63	368000
1998-06-05	7.59	7.66	7.56	7.63	792800
1998-06-08	7.59	7.63	7.50	7.53	314800
1998-06-09	7.56	7.56	7.48	7.48	320400
1998-06-10	7.52	7.53	7.44	7.47	859200
1998-06-11	7.45	7.47	7.31	7.38	486800
1998-06-12	7.31	7.34	6.88	7.19	701600
1998-06-15	7.09	7.50	7.06	7.22	1152000
1998-06-16	7.28	7.41	7.25	7.34	464000
1998-06-17	7.34	7.34	7.19	7.34	454800
1998-06-18	7.34	7.41	7.28	7.28	391600
1998-06-19	7.31	7.31	7.02	7.03	297600
1998-06-22	7.00	7.47	7.00	7.47	414800
1998-06-23	7.47	7.84	7.38	7.84	826400
1998-06-24	7.72	7.88	7.66	7.84	3360400
1998-06-25	7.88	8.19	7.84	8.17	4858000
1998-06-26	8.47	8.88	8.42	8.86	1857600
1998-06-29	8.88	8.97	8.81	8.97	1344400
1998-06-30	8.97	9.03	8.89	8.91	1162400
1998-07-01	8.88	9.44	8.84	9.38	3092800
1998-07-02	9.34	9.38	9.25	9.25	782400
1998-07-06	9.25	9.38	9.13	9.34	940000
1998-07-07	9.38	9.50	9.28	9.34	511600
1998-07-08	9.28	9.72	9.28	9.53	1208800
1998-07-09	9.47	9.53	9.41	9.48	800000
1998-07-10	9.50	9.50	9.16	9.16	732000
1998-07-13	9.19	9.19	8.88	8.91	1323200
1998-07-14	8.97	9.00	8.81	8.88	866400
1998-07-15	8.81	8.88	8.63	8.75	1062800
1998-07-16	8.72	8.81	8.53	8.71	659200
1998-07-17	8.66	8.72	8.61	8.64	2181600
1998-07-20	8.59	8.69	8.59	8.63	380000
1998-07-21	8.63	8.69	8.22	8.28	846000
1998-07-22	8.31	8.31	8.02	8.06	1554800
1998-07-23	8.03	8.25	7.53	7.59	2576000
1998-07-24	7.64	7.69	7.41	7.45	1170400
1998-07-27	7.31	7.53	7.22	7.42	762400
1998-07-28	7.42	7.42	7.09	7.17	1378000
1998-07-29	7.25	7.34	7.19	7.20	636000
1998-07-30	7.34	7.47	7.25	7.44	518400
1998-07-31	7.34	7.47	7.34	7.41	574400
1998-08-03	7.38	7.50	7.28	7.33	376800
1998-08-04	7.34	7.42	6.97	6.97	678800
1998-08-05	6.94	7.06	6.50	6.50	661600
1998-08-06	6.44	6.63	6.38	6.59	865600
1998-08-07	6.63	6.72	6.53	6.63	990400
1998-08-10	6.56	6.66	6.44	6.53	1212000
1998-08-11	6.44	6.47	6.31	6.36	1459600
1998-08-12	6.47	6.81	6.34	6.69	1868000
1998-08-13	6.78	6.78	6.44	6.58	1623200
1998-08-14	6.59	6.66	6.50	6.53	566800
1998-08-17	6.56	6.66	6.47	6.50	606000
1998-08-18	6.50	6.59	6.50	6.52	231200
1998-08-19	6.55	6.63	5.69	5.69	5061200
1998-08-20	5.75	5.80	5.50	5.55	1398800
1998-08-21	5.53	5.53	4.81	5.48	1390800
1998-08-24	5.56	5.66	5.16	5.41	672400
1998-08-25	5.50	5.88	5.44	5.50	1181200
1998-08-26	5.38	5.38	4.92	5.13	1082400
1998-08-27	5.09	5.13	4.75	4.77	900800
1998-08-28	4.88	4.88	3.76	3.92	2116800
1998-08-31	4.09	4.56	3.88	4.23	2105600
1998-09-01	4.34	4.47	4.25	4.38	2030000
1998-09-02	4.38	4.94	4.16	4.69	2533200
1998-09-03	4.66	4.69	4.53	4.66	1212000
1998-09-04	4.66	4.91	4.44	4.59	922000
1998-09-08	4.84	5.32	4.78	5.28	576000
1998-09-09	5.31	5.56	5.05	5.05	1080800
1998-09-10	5.13	5.25	4.91	5.19	830400
1998-09-11	5.34	5.75	5.28	5.75	580400
1998-09-14	5.75	6.23	5.75	5.81	1387600
1998-09-15	5.81	5.88	5.44	5.56	616400
1998-09-16	5.44	5.59	5.41	5.59	322400
1998-09-17	3.94	4.45	3.50	4.13	23313600
1998-09-18	4.19	4.23	3.88	4.02	3761600
1998-09-21	4.00	4.34	3.94	4.22	1306800
1998-09-22	4.38	4.47	4.22	4.23	1174800
1998-09-23	4.25	4.41	4.00	4.00	1436400
1998-09-24	4.06	4.06	3.92	3.94	1322000
1998-09-25	3.95	3.95	3.75	3.81	1096800
1998-09-28	3.78	3.95	3.58	3.66	888800
1998-09-29	3.63	3.66	3.50	3.53	1654800
1998-09-30	3.59	3.63	3.50	3.63	1125600
1998-10-01	3.56	3.56	3.28	3.33	1230000
1998-10-02	3.36	3.47	3.25	3.27	1167200
1998-10-05	3.31	3.33	3.25	3.28	2134400
1998-10-06	3.31	3.31	3.16	3.19	1312000
1998-10-07	3.22	3.28	3.16	3.22	1142800
1998-10-08	3.22	3.28	3.08	3.13	1428400
1998-10-09	3.19	3.25	3.13	3.17	1568400
1998-10-12	3.25	3.28	3.22	3.27	1145200
1998-10-13	3.25	3.34	3.22	3.28	712800
1998-10-14	3.28	3.55	3.28	3.44	474000
1998-10-15	3.47	3.72	3.47	3.61	860000
1998-10-16	3.66	3.84	3.47	3.64	1510400
1998-10-19	3.66	3.73	3.63	3.66	2155600
1998-10-20	3.69	4.03	3.66	3.88	1879200
1998-10-21	3.94	3.98	3.84	3.92	394800
1998-10-22	3.92	4.13	3.92	4.02	427200
1998-10-23	4.13	4.19	4.03	4.11	654400
1998-10-26	4.13	4.30	4.09	4.28	579600
1998-10-27	4.25	4.41	4.25	4.31	819600
1998-10-28	4.25	4.28	4.00	4.19	472800
1998-10-29	4.13	4.41	4.11	4.31	608000
1998-10-30	4.31	4.38	4.14	4.19	507600
1998-11-02	4.16	4.36	4.16	4.33	453200
1998-11-03	4.36	4.36	4.17	4.31	474400
1998-11-04	4.28	4.53	4.28	4.41	842800
1998-11-05	4.48	4.78	4.44	4.66	1210400
1998-11-06	4.66	5.03	4.63	4.94	1252400
1998-11-09	4.94	5.09	4.69	4.72	945600
1998-11-10	4.69	4.78	4.50	4.55	1936000
1998-11-11	4.59	4.59	4.38	4.48	227600
1998-11-12	4.53	4.53	4.38	4.52	328400
1998-11-13	4.56	4.56	4.50	4.56	1441600
1998-11-16	4.53	4.56	4.47	4.56	294800
1998-11-17	4.50	4.50	4.36	4.42	277200
1998-11-18	4.44	4.44	4.31	4.36	413600
1998-11-19	4.31	4.34	4.25	4.33	375600
1998-11-20	4.44	4.47	4.28	4.41	478800
1998-11-23	4.48	4.56	4.47	4.52	582400
1998-11-24	4.56	4.75	4.48	4.72	980000
1998-11-25	4.69	4.72	4.59	4.63	299600
1998-11-27	4.61	4.72	4.61	4.71	106400
1998-11-30	4.72	4.77	4.63	4.75	531600
1998-12-01	4.70	4.75	4.66	4.69	511200
1998-12-02	4.69	4.91	4.66	4.88	574000
1998-12-03	4.88	4.89	4.75	4.81	629600
1998-12-04	4.81	4.89	4.81	4.89	774000
1998-12-07	4.84	5.16	4.84	5.11	1742800
1998-12-08	5.14	5.16	5.00	5.13	3400400
1998-12-09	5.09	5.31	5.06	5.22	590400
1998-12-10	5.16	5.22	5.03	5.05	1501200
1998-12-11	5.06	5.13	5.03	5.09	305600
1998-12-14	5.06	5.13	5.03	5.06	528000
1998-12-15	5.06	5.09	4.88	5.06	424000
1998-12-16	4.97	5.13	4.97	5.13	595600
1998-12-17	5.03	5.19	5.00	5.02	419200
1998-12-18	5.17	5.19	4.94	4.94	937600
1998-12-21	4.94	5.06	4.94	4.97	273200
1998-12-22	4.97	5.03	4.91	5.03	754800
1998-12-23	4.97	5.09	4.97	5.09	1887600
1998-12-24	5.13	5.13	5.03	5.03	547600
1998-12-28	5.00	5.08	5.00	5.06	1084400
1998-12-29	5.05	5.16	5.00	5.14	1362800
1998-12-30	5.09	5.19	5.06	5.19	243600
1998-12-31	5.22	5.75	5.13	5.75	1564400
1999-01-04	5.72	5.75	5.38	5.42	887600
1999-01-05	5.41	5.47	5.22	5.23	978400
1999-01-06	5.25	5.47	5.25	5.38	671200
1999-01-07	5.38	5.38	5.31	5.38	448000
1999-01-08	5.38	5.42	5.31	5.39	1431600
1999-01-11	5.38	5.53	5.38	5.50	1374800
1999-01-12	5.53	5.56	5.38	5.45	1789600
1999-01-13	5.38	5.50	5.28	5.50	637200
1999-01-14	5.41	5.53	5.41	5.44	807200
1999-01-15	5.53	5.56	5.34	5.34	411600
1999-01-19	5.44	5.45	5.25	5.27	1507600
1999-01-20	5.25	5.44	5.25	5.33	1616400
1999-01-21	5.34	5.34	5.22	5.28	369600
1999-01-22	5.25	5.44	5.25	5.41	364000
1999-01-25	5.41	5.63	5.41	5.50	296000
1999-01-26	5.47	5.69	5.44	5.66	395200
1999-01-27	5.66	6.30	5.66	6.13	1944800
1999-01-28	6.16	6.23	6.06	6.16	1243600
1999-01-29	6.16	6.47	6.16	6.41	1403600
1999-02-01	6.38	6.56	6.28	6.31	855600
1999-02-02	6.34	6.56	6.19	6.50	1168800
1999-02-03	6.44	6.56	6.34	6.52	540000
1999-02-04	6.53	6.53	6.39	6.39	811200
1999-02-05	6.34	6.44	6.34	6.34	815200
1999-02-08	6.34	6.38	6.27	6.38	241600
1999-02-09	6.30	6.36	6.11	6.20	800400
1999-02-10	6.19	6.22	5.88	5.94	386000
1999-02-11	5.91	6.00	5.84	5.97	941600
1999-02-12	6.03	6.03	5.94	6.03	205200
1999-02-16	6.00	6.05	6.00	6.00	1405600
1999-02-17	6.00	6.03	5.81	5.84	286800
1999-02-18	5.84	5.88	5.47	5.58	916800
1999-02-19	5.61	6.00	5.53	5.81	508000
1999-02-22	5.81	5.97	5.81	5.87	168800
1999-02-23	5.78	6.09	5.78	6.05	540400
1999-02-24	5.97	6.06	5.69	5.70	280800
1999-02-25	5.75	5.78	5.66	5.72	640400
1999-02-26	5.75	5.88	5.72	5.88	208800
1999-03-01	5.88	5.91	5.72	5.83	196000
1999-03-02	5.89	6.09	5.88	5.95	366800
1999-03-03	6.02	6.03	5.93	6.00	224000
1999-03-04	6.06	6.14	6.00	6.09	587200
1999-03-05	6.06	6.16	6.06	6.16	969200
1999-03-08	6.16	6.31	6.06	6.25	459200
1999-03-09	6.19	6.25	6.09	6.09	571200
1999-03-10	6.09	6.09	5.84	5.84	194800
1999-03-11	5.84	6.00	5.81	5.87	265600
1999-03-12	5.84	5.97	5.84	5.91	72800
1999-03-15	5.84	5.98	5.84	5.89	168800
1999-03-16	5.84	6.00	5.84	5.97	257600
1999-03-17	5.97	5.98	5.84	5.94	190400
1999-03-18	5.91	5.95	5.91	5.92	139200
1999-03-19	5.95	5.95	5.50	5.50	444800
1999-03-22	5.50	5.56	4.97	5.00	585200
1999-03-23	4.94	4.97	4.50	4.59	711600
1999-03-24	4.69	4.75	4.50	4.64	1211600
1999-03-25	4.69	5.09	4.53	5.00	753600
1999-03-26	5.00	5.22	4.91	5.19	740000
1999-03-29	5.06	5.38	5.06	5.25	564800
1999-03-30	5.25	5.50	5.25	5.33	948800
1999-03-31	5.34	5.47	5.20	5.25	695200
1999-04-01	5.22	5.28	5.06	5.13	175600
1999-04-05	5.09	5.25	5.09	5.23	105600
1999-04-06	5.03	5.19	4.92	4.98	608000
1999-04-07	4.91	4.98	4.64	4.69	176400
1999-04-08	4.78	4.88	4.36	4.38	567600
1999-04-09	4.47	4.53	4.41	4.47	1679600
1999-04-12	4.50	4.50	4.22	4.27	690400
1999-04-13	4.25	4.38	3.97	4.02	2268000
1999-04-14	4.08	4.38	4.00	4.13	2574400
1999-04-15	4.28	4.59	4.28	4.59	3093200
1999-04-16	4.63	5.03	4.63	4.91	928400
1999-04-19	4.89	5.23	4.88	4.90	576800
1999-04-20	5.00	5.03	4.53	4.56	372400
1999-04-21	4.63	4.66	4.56	4.58	672400
1999-04-22	4.69	4.75	4.59	4.59	150800
1999-04-23	4.55	4.63	4.53	4.59	256000
1999-04-26	4.56	4.59	4.50	4.56	519600
1999-04-27	4.56	4.66	4.47	4.50	239600
1999-04-28	4.56	4.83	4.47	4.81	1207600
1999-04-29	4.88	5.44	4.81	5.44	1056400
1999-04-30	5.25	5.31	5.09	5.20	424000
1999-05-03	5.09	5.28	5.00	5.25	626400
1999-05-04	5.22	5.34	5.22	5.31	618000
1999-05-05	5.34	5.38	5.25	5.31	638800
1999-05-06	5.31	5.47	5.27	5.47	356000
1999-05-07	5.45	5.50	5.34	5.50	203200
1999-05-10	5.41	5.56	5.38	5.44	146800
1999-05-11	5.41	5.66	5.41	5.55	404400
1999-05-12	5.56	5.81	5.47	5.73	420400
1999-05-13	5.31	5.50	4.66	4.79	4782800
1999-05-14	4.72	4.75	4.63	4.72	1774800
1999-05-17	4.72	4.78	4.66	4.75	670400
1999-05-18	4.78	4.78	4.66	4.67	1083200
1999-05-19	4.69	4.77	4.59	4.63	642000
1999-05-20	4.66	4.66	4.58	4.59	310000
1999-05-21	4.59	4.63	4.53	4.59	272400
1999-05-24	4.64	4.64	4.47	4.48	386000
1999-05-25	4.53	4.53	4.38	4.38	582800
1999-05-26	4.47	4.52	4.34	4.41	343200
1999-05-27	4.50	4.50	4.39	4.44	128800
1999-05-28	4.47	4.47	4.16	4.22	630400
1999-06-01	4.22	4.28	4.19	4.22	421600
1999-06-02	4.23	4.23	4.13	4.19	175600
1999-06-03	4.22	4.22	3.95	4.03	676800
1999-06-04	4.09	4.09	3.72	3.92	1974000
1999-06-07	3.92	3.92	3.55	3.58	2850400
1999-06-08	3.59	3.78	3.55	3.77	3924400
1999-06-09	3.77	3.91	3.77	3.89	1188800
1999-06-10	3.91	3.91	3.78	3.81	1294800
1999-06-11	3.83	3.84	3.77	3.81	490800
1999-06-14	3.75	3.84	3.69	3.70	818800
1999-06-15	3.64	3.88	3.58	3.75	1495200
1999-06-16	3.78	3.78	3.73	3.78	1040000
1999-06-17	3.78	3.78	3.75	3.76	481200
1999-06-18	3.75	3.77	3.73	3.75	840800
1999-06-21	3.78	3.81	3.75	3.78	484800
1999-06-22	3.78	3.78	3.75	3.77	259200
1999-06-23	3.78	3.84	3.69	3.72	743600
1999-06-24	3.74	3.78	3.74	3.75	491600
1999-06-25	3.80	3.80	3.69	3.75	395600
1999-06-28	3.72	3.78	3.72	3.78	248000
1999-06-29	3.78	4.05	3.75	4.03	882000
1999-06-30	4.06	4.19	4.03	4.06	1322000
1999-07-01	4.13	4.16	3.92	4.03	490800
1999-07-02	4.00	4.11	3.98	4.08	202400
1999-07-06	4.06	4.13	4.02	4.05	376000
1999-07-07	4.03	4.08	4.00	4.05	235200
1999-07-08	4.00	4.03	3.95	4.00	434000
1999-07-09	3.92	3.97	3.88	3.90	198000
1999-07-12	3.97	3.98	3.88	3.98	263200
1999-07-13	3.91	3.98	3.75	3.77	304400
1999-07-14	3.75	3.86	3.72	3.84	768400
1999-07-15	3.88	3.88	3.78	3.83	1059200
1999-07-16	3.88	3.91	3.84	3.86	556000
1999-07-19	3.84	4.13	3.84	4.05	619200
1999-07-20	4.02	4.19	3.95	3.98	638800
1999-07-21	4.00	4.00	3.95	3.97	957200
1999-07-22	3.94	4.00	3.89	3.95	650000
1999-07-23	3.88	3.98	3.88	3.94	142400
1999-07-26	3.84	4.00	3.84	3.98	314800
1999-07-27	3.95	4.00	3.94	3.97	442000
1999-07-28	3.97	4.00	3.88	3.95	255600
1999-07-29	3.88	3.94	3.67	3.68	341200
1999-07-30	3.66	3.78	3.66	3.77	580400
1999-08-02	3.73	3.77	3.69	3.73	318400
1999-08-03	3.78	3.78	3.64	3.64	584000
1999-08-04	3.67	3.75	3.56	3.59	820800
1999-08-05	3.59	3.63	3.59	3.63	273200
1999-08-06	3.59	3.63	3.48	3.53	652000
1999-08-09	3.53	3.64	3.50	3.52	440400
1999-08-10	3.59	3.59	3.47	3.58	579600
1999-08-11	3.61	3.61	3.50	3.55	802400
1999-08-12	3.56	3.59	3.48	3.53	459600
1999-08-13	3.61	3.61	3.50	3.58	129200
1999-08-16	3.59	3.59	3.53	3.56	103600
1999-08-17	3.58	3.78	3.56	3.78	320400
1999-08-18	3.78	3.78	3.70	3.71	236400
1999-08-19	3.72	3.91	3.69	3.91	580400
1999-08-20	3.88	4.00	3.80	3.84	703600
1999-08-23	3.92	3.94	3.83	3.92	230000
1999-08-24	3.91	4.03	3.84	4.03	252000
1999-08-25	4.04	4.05	3.92	4.02	935200
1999-08-26	4.03	4.06	3.95	3.95	458000
1999-08-27	3.95	4.00	3.67	3.67	218800
1999-08-30	3.69	3.78	3.67	3.69	226800
1999-08-31	3.70	3.77	3.69	3.70	184400
1999-09-01	3.70	3.94	3.70	3.81	236000
1999-09-02	3.80	4.06	3.69	3.94	481600
1999-09-03	3.94	4.17	3.94	4.17	1338400
1999-09-07	4.09	4.13	4.00	4.06	102400
1999-09-08	4.02	4.09	3.95	4.02	774000
1999-09-09	4.00	4.02	3.70	3.88	317200
1999-09-10	3.83	3.88	3.81	3.82	216800
1999-09-13	3.84	3.84	3.67	3.70	371200
1999-09-14	3.72	3.73	3.66	3.69	269600
1999-09-15	3.70	3.70	3.66	3.67	242800
1999-09-16	3.72	3.72	3.47	3.56	620000
1999-09-17	3.52	3.53	3.48	3.50	710400
1999-09-20	3.09	3.31	2.97	3.23	2637600
1999-09-21	3.25	3.50	3.23	3.41	2626000
1999-09-22	3.41	3.41	3.20	3.23	2165600
1999-09-23	3.24	3.31	3.22	3.23	754800
1999-09-24	3.27	3.31	3.20	3.23	611600
1999-09-27	3.25	3.31	3.23	3.25	445200
1999-09-28	3.22	3.31	3.22	3.30	293200
1999-09-29	3.31	3.47	3.25	3.45	230800
1999-09-30	3.41	3.50	3.41	3.47	215600
1999-10-01	3.47	3.48	3.38	3.39	98800
1999-10-04	3.41	3.44	3.38	3.39	130800
1999-10-05	3.33	3.44	3.33	3.35	215600
1999-10-06	3.33	3.50	3.33	3.48	560000
1999-10-07	3.50	3.50	3.38	3.46	227600
1999-10-08	3.47	3.59	3.47	3.56	226800
1999-10-11	3.55	3.59	3.50	3.50	221600
1999-10-12	3.52	3.53	3.44	3.44	147600
1999-10-13	3.41	3.42	3.36	3.39	478800
1999-10-14	3.39	3.44	3.37	3.44	186400
1999-10-15	3.38	3.44	3.28	3.41	128400
1999-10-18	3.38	3.44	3.25	3.39	208800
1999-10-19	3.39	3.41	3.36	3.38	498000
1999-10-20	3.41	3.50	3.36	3.47	195600
1999-10-21	3.47	3.47	3.41	3.42	75600
1999-10-22	3.39	3.41	3.28	3.34	158400
1999-10-25	3.38	3.38	3.28	3.29	227600
1999-10-26	3.31	3.31	3.22	3.27	1320800
1999-10-27	3.25	3.28	3.19	3.23	284000
1999-10-28	3.27	3.31	3.22	3.27	396400
1999-10-29	3.31	3.31	3.22	3.22	231200
1999-11-01	3.22	3.30	3.22	3.25	274000
1999-11-02	3.23	3.28	3.22	3.23	259600
1999-11-03	3.22	3.38	3.22	3.34	617200
1999-11-04	3.38	3.41	3.28	3.41	300800
1999-11-05	3.38	3.41	3.34	3.38	283600
1999-11-08	3.38	3.53	3.36	3.53	417600
1999-11-09	3.53	3.69	3.52	3.63	407600
1999-11-10	3.63	3.75	3.63	3.67	264400
1999-11-11	3.59	3.75	3.59	3.62	520400
1999-11-12	3.59	3.66	3.59	3.66	208000
1999-11-15	3.65	3.75	3.63	3.66	186000
1999-11-16	3.70	3.72	3.64	3.69	202400
1999-11-17	3.66	3.75	3.64	3.67	359600
1999-11-18	3.67	3.69	3.61	3.65	350800
1999-11-19	3.67	3.72	3.64	3.67	324800
1999-11-22	3.69	3.72	3.67	3.72	178400
1999-11-23	3.72	3.72	3.52	3.55	195600
1999-11-24	3.53	3.53	3.20	3.33	569600
1999-11-26	3.38	3.38	3.23	3.28	304800
1999-11-29	3.28	3.38	3.23	3.31	295600
1999-11-30	3.28	3.36	3.27	3.34	293600
1999-12-01	3.34	3.34	3.22	3.23	237200
1999-12-02	3.27	3.42	3.22	3.38	239600
1999-12-03	3.38	3.42	3.34	3.34	218400
1999-12-06	3.31	3.40	3.28	3.36	89200
1999-12-07	3.28	3.36	3.25	3.25	194000
1999-12-08	3.25	3.36	3.13	3.13	329600
1999-12-09	3.31	3.31	3.14	3.25	290000
1999-12-10	3.25	3.33	3.22	3.31	196000
1999-12-13	3.33	3.38	3.27	3.38	207600
1999-12-14	3.28	3.38	3.25	3.27	246400
1999-12-15	3.25	3.34	3.25	3.31	348400
1999-12-16	3.30	3.36	3.28	3.28	249600
1999-12-17	3.34	3.38	3.25	3.27	670800
1999-12-20	3.25	3.27	3.14	3.17	401200
1999-12-21	3.13	3.19	3.13	3.13	251600
1999-12-22	3.14	3.30	3.09	3.27	354000
1999-12-23	3.31	3.31	3.19	3.23	286800
1999-12-27	3.28	3.28	3.19	3.25	322400
1999-12-28	3.25	3.30	3.20	3.29	161600
1999-12-29	3.34	3.41	3.19	3.28	364800
1999-12-30	3.25	3.38	3.25	3.34	283200
1999-12-31	3.31	3.55	3.31	3.46	361200
2000-01-03	3.56	3.61	3.27	3.36	246000
2000-01-04	3.27	3.31	3.19	3.19	279600
2000-01-05	3.25	3.31	3.16	3.22	145600
2000-01-06	3.25	3.34	3.25	3.31	223600
2000-01-07	3.34	3.48	3.27	3.31	165600
2000-01-10	3.34	3.41	3.19	3.22	272400
2000-01-11	3.28	3.31	3.22	3.27	134400
2000-01-12	3.19	3.27	3.17	3.23	229200
2000-01-13	3.22	3.28	3.22	3.25	300800
2000-01-14	3.22	3.27	3.17	3.25	172000
2000-01-18	3.22	3.28	3.17	3.22	259600
2000-01-19	3.16	3.19	3.11	3.11	179600
2000-01-20	3.11	3.23	3.11	3.22	267600
2000-01-21	3.22	3.22	3.08	3.08	192800
2000-01-24	3.12	3.14	3.00	3.03	211600
2000-01-25	3.09	3.16	3.00	3.00	222400
2000-01-26	3.03	3.25	3.03	3.22	244800
2000-01-27	3.22	3.30	3.06	3.10	382000
2000-01-28	3.11	3.17	3.03	3.17	214000
2000-01-31	3.00	3.19	2.94	3.16	976800
2000-02-01	3.13	3.14	3.06	3.11	166800
2000-02-02	3.11	3.22	3.09	3.17	256000
2000-02-03	3.16	3.19	3.13	3.14	254400
2000-02-04	3.11	3.19	3.11	3.13	103200
2000-02-07	3.13	3.14	3.06	3.08	298400
2000-02-08	3.03	3.16	3.03	3.08	278400
2000-02-09	3.03	3.13	3.03	3.06	713600
2000-02-10	3.06	3.09	3.00	3.02	149600
2000-02-11	3.00	3.08	2.97	3.05	118000
2000-02-14	3.00	3.09	2.95	3.08	224000
2000-02-15	3.06	3.08	2.81	2.91	529600
2000-02-16	2.92	2.94	2.84	2.87	512800
2000-02-17	2.94	2.94	2.67	2.72	570400
2000-02-18	2.78	2.81	2.69	2.72	498400
2000-02-22	2.73	2.75	2.69	2.73	342400
2000-02-23	2.87	2.87	2.75	2.80	530800
2000-02-24	2.77	2.81	2.70	2.77	970800
2000-02-25	2.77	2.83	2.72	2.82	756400
2000-02-28	2.75	2.77	2.63	2.72	293600
2000-02-29	2.73	2.88	2.63	2.88	257600
2000-03-01	2.80	3.00	2.78	2.94	256800
2000-03-02	2.91	2.94	2.81	2.83	382000
2000-03-03	2.81	2.94	2.81	2.88	164800
2000-03-06	2.83	2.94	2.81	2.86	326800
2000-03-07	2.84	2.86	2.75	2.83	429600
2000-03-08	2.77	2.97	2.75	2.88	369600
2000-03-09	2.94	3.06	2.88	3.06	528000
2000-03-10	3.08	3.22	3.02	3.22	280400
2000-03-13	3.23	3.50	3.16	3.40	596400
2000-03-14	3.84	4.00	3.56	3.59	1668000
2000-03-15	3.73	3.88	3.63	3.75	1592400
2000-03-16	3.78	3.91	3.66	3.88	1379600
2000-03-17	3.77	3.94	3.69	3.81	867600
2000-03-20	3.81	3.91	3.75	3.83	382000
2000-03-21	3.78	3.91	3.75	3.88	342400
2000-03-22	3.84	3.91	3.81	3.88	462000
2000-03-23	3.83	4.00	3.81	3.97	337200
2000-03-24	3.94	4.00	3.81	3.81	463200
2000-03-27	3.83	3.94	3.78	3.81	307600
2000-03-28	3.84	3.89	3.58	3.58	1338000
2000-03-29	3.75	3.91	3.73	3.86	538800
2000-03-30	3.78	3.88	3.69	3.84	639600
2000-03-31	3.86	3.88	3.25	3.42	1591600
2000-04-03	3.41	3.64	3.34	3.63	360400
2000-04-04	3.69	3.69	3.41	3.47	279600
2000-04-05	3.53	3.75	3.47	3.66	130800
2000-04-06	3.67	3.75	3.59	3.59	138800
2000-04-07	3.63	3.64	3.47	3.55	224800
2000-04-10	3.54	3.54	3.28	3.38	579200
2000-04-11	3.38	3.53	3.34	3.53	420400
2000-04-12	3.56	3.56	3.41	3.52	190000
2000-04-13	3.56	3.59	3.41	3.56	305600
2000-04-14	3.63	3.72	3.47	3.55	520800
2000-04-17	3.53	3.86	3.53	3.81	820400
2000-04-18	3.80	3.97	3.80	3.97	747200
2000-04-19	3.88	4.20	3.86	4.03	582800
2000-04-20	3.97	4.26	3.97	4.16	754000
2000-04-24	4.19	4.19	3.92	4.00	562800
2000-04-25	3.97	4.25	3.97	4.23	448400
2000-04-26	4.18	4.31	4.13	4.25	488400
2000-04-27	4.16	4.17	3.98	4.03	407600
2000-04-28	4.00	4.13	3.97	4.13	577600
2000-05-01	4.11	4.16	3.97	4.14	299600
2000-05-02	4.06	4.16	4.05	4.06	112400
2000-05-03	3.97	4.06	3.94	4.06	202400
2000-05-04	4.00	4.38	3.97	4.27	794000
2000-05-05	4.33	4.34	4.11	4.16	174800
2000-05-08	4.14	4.28	4.06	4.06	307600
2000-05-09	4.22	4.25	4.05	4.22	187200
2000-05-10	4.19	4.22	4.14	4.17	264400
2000-05-11	4.17	4.20	3.92	4.02	430000
2000-05-12	4.09	4.25	4.00	4.03	246800
2000-05-15	4.14	4.14	3.94	3.95	305200
2000-05-16	3.94	4.08	3.94	4.06	261600
2000-05-17	3.94	4.13	3.91	4.06	426400
2000-05-18	4.02	4.09	3.98	4.03	349200
2000-05-19	3.96	4.00	3.92	3.92	464000
2000-05-22	3.94	3.95	3.83	3.84	169200
2000-05-23	3.91	3.94	3.83	3.83	416400
2000-05-24	3.89	3.89	3.78	3.81	324400
2000-05-25	3.88	3.97	3.88	3.92	369600
2000-05-26	3.89	4.08	3.86	4.05	468800
2000-05-30	3.97	4.08	3.97	4.02	92000
2000-05-31	4.02	4.13	3.97	4.00	277200
2000-06-01	4.00	4.11	3.94	4.09	373600
2000-06-02	4.13	4.13	4.00	4.00	76400
2000-06-05	3.92	4.13	3.92	4.06	232000
2000-06-06	4.00	4.11	4.00	4.00	293600
2000-06-07	4.02	4.11	3.95	4.00	967200
2000-06-08	3.94	4.00	3.91	3.95	196800
2000-06-09	4.00	4.03	3.92	3.97	159600
2000-06-12	4.02	4.03	3.95	4.00	236000
2000-06-13	3.94	4.02	3.94	4.00	416800
2000-06-14	3.94	4.02	3.88	4.02	229200
2000-06-15	4.00	4.02	3.95	4.02	332800
2000-06-16	3.84	3.95	3.80	3.86	758000
2000-06-19	3.89	3.94	3.75	3.92	550800
2000-06-20	3.95	3.98	3.81	3.98	341200
2000-06-21	3.95	4.00	3.95	3.97	146400
2000-06-22	4.00	4.00	3.81	3.81	407600
2000-06-23	3.91	3.91	3.72	3.72	215200
2000-06-26	3.78	3.78	3.70	3.75	76800
2000-06-27	3.75	3.78	3.61	3.63	318800
2000-06-28	3.61	3.64	3.34	3.56	829200
2000-06-29	3.53	3.63	3.48	3.48	301200
2000-06-30	3.54	3.91	3.41	3.86	864800
2000-07-03	3.84	3.84	3.58	3.58	103600
2000-07-05	3.75	3.88	3.75	3.83	290400
2000-07-06	3.81	3.91	3.81	3.88	361600
2000-07-07	3.78	3.88	3.70	3.75	248000
2000-07-10	3.75	3.80	3.72	3.80	86400
2000-07-11	3.75	3.88	3.75	3.81	476000
2000-07-12	3.81	3.97	3.75	3.84	129600
2000-07-13	3.91	3.98	3.88	3.91	164800
2000-07-14	3.81	3.98	3.81	3.86	146000
2000-07-17	3.97	4.00	3.81	3.84	206000
2000-07-18	3.92	4.00	3.81	3.97	76000
2000-07-19	3.86	3.92	3.75	3.77	385600
2000-07-20	3.84	3.92	3.77	3.91	149200
2000-07-21	3.92	3.94	3.80	3.81	242800
2000-07-24	3.84	3.86	3.75	3.75	96000
2000-07-25	3.73	3.75	3.66	3.66	114000
2000-07-26	3.72	3.91	3.67	3.86	344800
2000-07-27	3.78	3.82	3.59	3.63	205200
2000-07-28	3.59	3.73	3.59	3.69	93200
2000-07-31	3.64	3.70	3.58	3.70	110000
2000-08-01	3.73	3.75	3.59	3.75	244400
2000-08-02	3.72	3.91	3.66	3.83	469200
2000-08-03	3.80	3.84	3.75	3.81	237200
2000-08-04	3.73	3.86	3.72	3.84	119600
2000-08-07	3.80	3.81	3.55	3.59	272800
2000-08-08	3.59	3.73	3.59	3.70	83600
2000-08-09	3.70	3.75	3.56	3.69	527600
2000-08-10	3.63	3.73	3.63	3.67	98000
2000-08-11	3.63	3.75	3.59	3.70	209600
2000-08-14	3.63	3.72	3.63	3.66	84000
2000-08-15	3.66	3.72	3.59	3.59	111200
2000-08-16	3.58	3.70	3.56	3.64	210400
2000-08-17	3.64	3.67	3.64	3.67	116400
2000-08-18	3.66	3.67	3.59	3.67	90400
2000-08-21	3.59	3.63	3.53	3.59	228400
2000-08-22	3.59	3.59	3.39	3.53	200400
2000-08-23	3.52	3.63	3.50	3.58	150400
2000-08-24	3.50	3.63	3.44	3.50	392000
2000-08-25	3.56	3.56	3.47	3.56	206800
2000-08-28	3.56	3.56	3.45	3.45	207600
2000-08-29	3.48	3.55	3.44	3.53	183600
2000-08-30	3.53	3.55	3.36	3.41	693200
2000-08-31	3.44	3.47	3.38	3.38	199600
2000-09-01	3.45	3.45	3.34	3.38	175200
2000-09-05	3.34	3.38	3.23	3.25	282400
2000-09-06	3.22	3.28	3.13	3.20	368800
2000-09-07	3.23	3.27	3.16	3.25	306800
2000-09-08	3.22	3.34	3.22	3.27	125200
2000-09-11	3.34	3.34	3.27	3.28	49600
2000-09-12	3.28	3.28	3.23	3.25	51600
2000-09-13	3.23	3.27	3.23	3.24	150800
2000-09-14	3.25	3.31	3.18	3.25	471600
2000-09-15	3.23	3.25	3.16	3.16	380000
2000-09-18	3.16	3.22	3.13	3.14	389200
2000-09-19	3.13	3.19	3.11	3.13	309200
2000-09-20	3.14	3.38	3.11	3.20	261600
2000-09-21	3.16	3.27	3.16	3.20	143200
2000-09-22	3.16	3.25	3.11	3.20	153600
2000-09-25	3.17	3.17	3.06	3.08	132400
2000-09-26	3.06	3.11	3.00	3.03	124000
2000-09-27	3.02	3.09	2.88	2.91	369200
2000-09-28	2.98	3.27	2.88	3.22	279200
2000-09-29	3.28	3.31	3.13	3.19	342800
2000-10-02	3.14	3.17	3.06	3.06	232000
2000-10-03	3.09	3.19	3.06	3.11	121200
2000-10-04	3.14	3.25	3.14	3.22	191600
2000-10-05	3.17	3.27	3.11	3.17	240000
2000-10-06	3.19	3.20	2.98	3.05	230800
2000-10-09	2.98	2.98	2.84	2.88	410000
2000-10-10	2.86	2.89	2.73	2.86	283200
2000-10-11	2.84	2.84	2.69	2.72	206800
2000-10-12	2.74	2.75	2.63	2.66	198800
2000-10-13	2.71	3.03	2.69	3.00	238000
2000-10-16	2.94	3.13	2.94	3.03	78400
2000-10-17	3.02	3.12	3.02	3.09	233200
2000-10-18	3.09	3.47	3.06	3.33	323600
2000-10-19	3.31	3.50	3.31	3.42	318400
2000-10-20	3.38	3.45	3.19	3.31	382800
2000-10-23	3.38	3.38	3.25	3.25	102800
2000-10-24	3.22	3.27	3.19	3.20	243200
2000-10-25	3.19	3.22	3.17	3.17	132400
2000-10-26	3.17	3.34	3.17	3.31	449600
2000-10-27	3.31	3.34	3.23	3.25	344000
2000-10-30	3.23	3.34	3.22	3.30	224000
2000-10-31	3.25	3.34	3.25	3.27	273200
2000-11-01	3.25	3.34	3.25	3.33	266000
2000-11-02	3.34	3.34	3.27	3.31	301600
2000-11-03	3.25	3.27	3.13	3.23	104400
2000-11-06	3.25	3.25	3.16	3.17	94000
2000-11-07	3.16	3.19	3.14	3.19	120800
2000-11-08	3.22	3.23	3.17	3.22	39600
2000-11-09	3.23	3.23	3.09	3.16	101600
2000-11-10	3.16	3.16	2.98	3.03	101200
2000-11-13	3.00	3.26	2.97	3.22	206800
2000-11-14	3.22	3.31	3.19	3.25	223600
2000-11-15	3.25	3.28	3.20	3.27	113200
2000-11-16	3.25	3.28	3.20	3.20	122400
2000-11-17	3.31	3.31	3.19	3.22	102400
2000-11-20	3.16	3.20	3.13	3.17	179600
2000-11-21	3.20	3.31	3.19	3.30	180800
2000-11-22	3.28	3.34	3.20	3.34	200000
2000-11-24	3.34	3.34	3.31	3.34	111200
2000-11-27	3.34	3.39	3.28	3.34	191200
2000-11-28	3.25	3.34	3.25	3.31	194000
2000-11-29	3.34	3.34	3.22	3.28	94800
2000-11-30	3.22	3.34	3.22	3.28	394000
2000-12-01	3.25	3.39	3.25	3.34	327200
2000-12-04	3.30	3.38	3.20	3.27	264000
2000-12-05	3.31	3.38	3.27	3.31	458400
2000-12-06	3.31	3.66	3.31	3.42	840400
2000-12-07	3.44	3.78	3.41	3.61	530800
2000-12-08	3.64	4.02	3.61	4.02	844000
2000-12-11	3.91	4.31	3.86	4.30	1780400
2000-12-12	4.14	4.16	3.95	3.98	534400
2000-12-13	3.94	4.02	3.91	3.97	1059200
2000-12-14	3.91	4.02	3.88	3.94	365600
2000-12-15	3.89	4.00	3.45	3.63	896000
2000-12-18	3.63	3.83	3.59	3.78	176800
2000-12-19	3.84	4.11	3.78	3.91	303600
2000-12-20	4.02	4.05	3.88	3.97	241200
2000-12-21	3.97	4.13	3.83	3.94	739200
2000-12-22	3.91	4.09	3.77	4.06	245200
2000-12-26	4.00	4.16	3.98	4.05	192000
2000-12-27	3.98	4.11	3.84	3.98	524800
2000-12-28	3.91	4.19	3.88	4.19	414400
2000-12-29	4.07	4.25	4.06	4.20	413200
2001-01-02	4.22	4.23	3.84	3.88	410800
2001-01-03	3.83	4.34	3.81	4.33	1155600
2001-01-04	4.25	4.59	4.13	4.45	1574400
2001-01-05	4.45	4.47	4.23	4.42	500400
2001-01-08	4.30	4.53	4.17	4.50	867600
2001-01-09	4.50	4.58	4.31	4.39	589600
2001-01-10	4.41	4.63	4.39	4.56	739600
2001-01-11	4.60	4.61	4.36	4.52	551600
2001-01-12	4.44	5.00	4.39	4.89	2332000
2001-01-16	4.88	5.06	4.75	4.92	1129200
2001-01-17	4.98	5.09	4.80	5.05	866400
2001-01-18	5.03	5.11	4.95	5.06	414800
2001-01-19	5.00	5.13	4.94	5.08	552000
2001-01-22	4.97	5.09	4.75	4.78	706800
2001-01-23	4.88	4.97	4.73	4.95	975600
2001-01-24	4.81	4.97	4.73	4.75	1276800
2001-01-25	4.72	4.94	4.72	4.88	310400
2001-01-26	4.88	4.97	4.75	4.88	1346800
2001-01-29	4.73	4.98	4.41	4.53	1379200
2001-01-30	4.58	4.80	4.58	4.73	474000
2001-01-31	4.79	4.94	4.72	4.77	534800
2001-02-01	4.72	4.88	4.66	4.83	482000
2001-02-02	4.79	5.00	4.69	4.80	556000
2001-02-05	4.79	4.81	4.72	4.75	105600
2001-02-06	5.05	5.05	4.69	4.78	268000
2001-02-07	4.75	4.86	4.73	4.78	415600
2001-02-08	4.77	4.80	4.66	4.66	348400
2001-02-09	4.66	4.78	4.66	4.77	1077600
2001-02-12	4.75	4.77	4.52	4.77	561600
2001-02-13	4.78	4.81	4.72	4.78	1248400
2001-02-14	4.81	4.81	4.66	4.67	446400
2001-02-15	4.56	4.56	4.31	4.47	1163600
2001-02-16	4.38	4.56	4.31	4.48	545200
2001-02-20	4.47	4.66	4.39	4.55	319600
2001-02-21	4.47	4.47	4.27	4.28	359200
2001-02-22	4.28	4.34	3.97	4.03	620000
2001-02-23	4.00	4.22	3.95	4.17	896000
2001-02-26	4.13	4.44	4.09	4.33	768800
2001-02-27	4.30	4.36	4.19	4.20	376000
2001-02-28	3.63	4.00	3.63	3.95	1777200
2001-03-01	3.95	3.98	3.75	3.98	558400
2001-03-02	3.92	3.97	3.84	3.94	779200
2001-03-05	3.84	4.05	3.81	3.98	154800
2001-03-06	4.02	4.11	3.97	4.08	546800
2001-03-07	4.09	4.28	4.09	4.25	326400
2001-03-08	4.19	4.25	4.14	4.20	263200
2001-03-09	4.17	4.17	3.94	3.97	906800
2001-03-12	4.00	4.00	3.84	3.88	283200
2001-03-13	3.88	3.89	3.63	3.73	738400
2001-03-14	3.69	3.69	3.39	3.44	1182000
2001-03-15	3.56	3.63	3.41	3.58	722000
2001-03-16	3.38	3.44	3.22	3.39	829600
2001-03-19	3.44	3.66	3.33	3.65	434400
2001-03-20	3.58	3.72	3.52	3.54	220800
2001-03-21	3.59	3.61	3.48	3.56	220800
2001-03-22	3.52	3.67	3.48	3.66	266000
2001-03-23	3.58	3.66	3.47	3.63	994800
2001-03-26	3.52	3.66	3.52	3.58	415600
2001-03-27	3.53	3.81	3.53	3.81	594400
2001-03-28	3.77	3.80	3.67	3.72	662800
2001-03-29	3.75	3.92	3.67	3.88	472800
2001-03-30	3.86	3.92	3.83	3.91	554000
2001-04-02	3.89	3.94	3.75	3.75	466800
2001-04-03	3.75	3.78	3.66	3.69	411200
2001-04-04	3.67	3.84	3.67	3.73	351200
2001-04-05	3.74	4.19	3.74	4.19	498400
2001-04-06	4.13	4.13	3.83	3.84	459600
2001-04-09	3.83	3.97	3.83	3.94	156800
2001-04-10	4.00	4.02	3.88	4.01	196000
2001-04-11	4.01	4.01	3.89	3.89	150400
2001-04-12	3.89	4.01	3.88	3.99	222800
2001-04-16	3.93	4.03	3.89	3.91	368400
2001-04-17	3.90	3.97	3.87	3.97	218800
2001-04-18	3.95	4.28	3.95	4.25	891600
2001-04-19	4.22	4.37	4.16	4.37	331200
2001-04-20	4.35	4.35	4.24	4.24	414000
2001-04-23	4.24	4.24	4.20	4.20	158000
2001-04-24	4.20	4.25	4.16	4.20	195600
2001-04-25	4.20	4.32	4.16	4.31	202400
2001-04-26	4.28	4.30	4.28	4.28	212400
2001-04-27	4.36	4.50	4.30	4.49	309200
2001-04-30	4.44	4.56	4.44	4.50	327600
2001-05-01	4.45	4.46	4.25	4.44	424000
2001-05-02	4.48	4.53	4.32	4.52	206000
2001-05-03	4.45	4.47	4.24	4.46	242800
2001-05-04	4.34	4.73	4.34	4.69	382800
2001-05-07	4.59	4.69	4.59	4.62	272000
2001-05-08	4.54	4.57	4.50	4.52	269200
2001-05-09	4.52	4.52	4.39	4.40	745200
2001-05-10	4.41	4.58	4.41	4.54	590400
2001-05-11	4.51	4.55	4.50	4.50	236800
2001-05-14	4.50	4.70	4.48	4.70	730800
2001-05-15	4.63	4.73	4.63	4.73	258000
2001-05-16	4.68	4.94	4.68	4.94	681600
2001-05-17	4.93	5.11	4.86	5.03	760000
2001-05-18	5.01	5.10	4.97	5.04	409200
2001-05-21	4.97	5.19	4.97	5.19	428800
2001-05-22	5.04	5.05	4.99	4.99	169200
2001-05-23	5.04	5.04	4.90	4.91	352800
2001-05-24	4.96	5.00	4.87	4.94	274800
2001-05-25	4.83	4.95	4.83	4.87	221200
2001-05-29	4.98	5.06	4.91	4.97	185600
2001-05-30	4.86	4.91	4.80	4.89	271600
2001-05-31	4.91	5.05	4.88	5.02	308800
2001-06-01	4.90	4.95	4.74	4.75	1036000
2001-06-04	4.81	4.81	4.54	4.54	1346800
2001-06-05	4.60	4.81	4.60	4.75	484400
2001-06-06	4.79	4.95	4.71	4.71	995200
2001-06-07	4.63	4.90	4.62	4.79	414800
2001-06-08	4.85	4.91	4.76	4.88	833200
2001-06-11	4.84	4.98	4.83	4.86	412000
2001-06-12	4.82	4.89	4.66	4.68	446000
2001-06-13	4.66	4.73	4.50	4.50	230800
2001-06-14	4.59	4.59	4.38	4.38	259200
2001-06-15	4.30	4.45	4.28	4.38	480000
2001-06-18	4.38	4.50	4.38	4.38	69200
2001-06-19	4.35	4.44	4.33	4.33	109200
2001-06-20	4.31	4.40	4.28	4.35	809200
2001-06-21	4.40	4.46	4.35	4.46	465600
2001-06-22	4.46	4.50	4.34	4.40	94400
2001-06-25	4.44	4.50	4.33	4.33	313200
2001-06-26	4.31	4.64	4.30	4.58	362800
2001-06-27	4.63	4.71	4.55	4.64	307600
2001-06-28	4.71	4.75	4.65	4.71	227200
2001-06-29	4.66	5.13	4.57	4.75	640400
2001-07-02	4.99	4.99	4.75	4.75	382400
2001-07-03	4.75	4.84	4.68	4.73	198000
2001-07-05	4.68	4.76	4.68	4.68	81200
2001-07-06	4.72	4.75	4.53	4.60	390400
2001-07-09	4.64	4.70	4.54	4.69	326400
2001-07-10	4.69	4.85	4.69	4.83	590400
2001-07-11	4.84	5.00	4.82	4.91	756400
2001-07-12	5.00	5.33	4.99	5.33	3241200
2001-07-13	5.32	5.61	5.29	5.50	1098800
2001-07-16	5.58	5.60	5.48	5.50	1254400
2001-07-17	5.49	6.21	5.49	6.19	5103200
2001-07-18	6.03	6.24	5.88	6.05	4299600
2001-07-19	6.06	6.10	5.80	6.00	1340800
2001-07-20	5.81	6.11	5.75	5.89	2166400
2001-07-23	5.91	6.02	5.89	6.00	647200
2001-07-24	5.93	6.12	5.93	6.00	1466000
2001-07-25	5.91	6.00	5.85	5.95	592400
2001-07-26	5.95	6.16	5.88	6.15	542400
2001-07-27	6.11	6.33	6.10	6.29	1453200
2001-07-30	6.28	6.40	6.23	6.28	1274000
2001-07-31	6.25	6.31	5.95	6.12	966000
2001-08-01	6.11	6.24	6.11	6.14	436000
2001-08-02	6.03	6.29	6.02	6.26	1044000
2001-08-03	6.25	6.25	6.13	6.13	1384400
2001-08-06	6.20	6.22	6.10	6.18	381200
2001-08-07	6.23	6.33	6.18	6.27	1928800
2001-08-08	6.26	6.27	6.10	6.11	542000
2001-08-09	6.14	6.14	5.84	5.95	796800
2001-08-10	5.94	5.94	5.72	5.83	724400
2001-08-13	5.83	5.88	5.68	5.79	566000
2001-08-14	5.79	5.83	5.70	5.82	631200
2001-08-15	5.77	5.91	5.77	5.81	233600
2001-08-16	5.88	6.12	5.82	6.06	590000
2001-08-17	6.05	6.12	5.90	5.91	1685200
2001-08-20	5.95	5.95	5.91	5.95	592000
2001-08-21	5.95	5.96	5.76	5.84	832000
2001-08-22	5.85	5.98	5.80	5.96	950800
2001-08-23	5.93	6.14	5.93	6.07	943200
2001-08-24	6.06	6.35	6.06	6.24	921200
2001-08-27	6.24	6.25	6.15	6.15	489200
2001-08-28	6.13	6.13	5.86	5.94	401200
2001-08-29	5.98	6.20	5.91	6.17	629600
2001-08-30	6.18	6.26	5.83	5.85	540400
2001-08-31	5.95	5.96	5.80	5.80	1384800
2001-09-04	5.83	5.95	5.70	5.70	1188800
2001-09-05	5.71	5.80	5.53	5.57	704400
2001-09-06	5.52	5.68	5.37	5.40	1322800
2001-09-07	5.48	5.48	5.06	5.15	1372800
2001-09-10	5.21	5.31	5.04	5.06	706800
2001-09-17	4.56	5.21	4.56	4.88	2342400
2001-09-18	4.25	4.51	3.50	3.68	4304400
2001-09-19	3.67	3.95	3.67	3.80	2289600
2001-09-20	3.76	3.77	3.34	3.53	1612800
2001-09-21	3.40	3.58	3.34	3.43	2084800
2001-09-24	3.46	3.77	3.30	3.32	1918000
2001-09-25	3.34	3.51	3.18	3.23	1298800
2001-09-26	3.25	3.37	3.04	3.20	1643200
2001-09-27	3.22	3.22	3.04	3.09	948800
2001-09-28	3.05	3.40	3.05	3.26	2145600
2001-10-01	3.25	3.31	3.11	3.27	467200
2001-10-02	3.17	3.32	3.17	3.22	485600
2001-10-03	2.98	3.44	2.98	3.44	1305200
2001-10-04	3.38	3.73	3.38	3.49	892800
2001-10-05	3.50	3.60	3.38	3.60	1350800
2001-10-08	3.62	3.66	3.40	3.46	940400
2001-10-09	3.50	3.53	3.38	3.40	670000
2001-10-10	3.38	3.59	3.38	3.59	420800
2001-10-11	3.61	3.96	3.61	3.84	1400800
2001-10-12	3.81	4.04	3.80	3.81	952800
2001-10-15	3.89	4.10	3.80	3.91	2106800
2001-10-16	3.94	4.04	3.89	3.97	546000
2001-10-17	4.00	4.00	3.81	3.81	321600
2001-10-18	3.89	3.90	3.76	3.82	435200
2001-10-19	3.77	3.85	3.73	3.74	312800
2001-10-22	3.80	3.87	3.73	3.81	372800
2001-10-23	3.75	3.92	3.72	3.86	217600
2001-10-24	3.88	4.03	3.75	3.75	884800
2001-10-25	3.75	3.83	3.69	3.77	534400
2001-10-26	3.77	3.79	3.69	3.70	386000
2001-10-29	3.71	3.82	3.66	3.73	705200
2001-10-30	3.68	3.69	3.50	3.58	440400
2001-10-31	3.63	3.65	3.44	3.44	1090000
2001-11-01	3.50	3.52	3.43	3.51	506800
2001-11-02	3.49	3.52	3.48	3.48	242000
2001-11-05	3.53	3.54	3.43	3.50	767600
2001-11-06	3.52	3.52	3.45	3.52	331200
2001-11-07	3.48	3.54	3.48	3.50	459200
2001-11-08	3.53	3.56	3.50	3.53	2301200
2001-11-09	3.55	3.56	3.50	3.52	847600
2001-11-12	3.52	3.55	3.40	3.51	944000
2001-11-13	3.55	3.74	3.53	3.72	2396400
2001-11-14	3.75	4.04	3.73	4.00	1524000
2001-11-15	4.00	4.15	4.00	4.12	903600
2001-11-16	4.21	4.46	4.15	4.41	1903600
2001-11-19	4.45	4.47	4.35	4.43	1602800
2001-11-20	4.43	4.44	4.17	4.24	1105200
2001-11-21	4.25	4.34	4.18	4.32	236800
2001-11-23	4.29	4.40	4.28	4.38	118800
2001-11-26	4.40	4.42	4.24	4.24	475200
2001-11-27	4.23	4.37	4.21	4.26	350400
2001-11-28	4.21	4.29	4.18	4.22	298000
2001-11-29	4.25	4.38	4.21	4.38	455200
2001-11-30	4.36	4.55	4.26	4.48	839600
2001-12-03	4.43	4.43	4.28	4.37	504800
2001-12-04	4.38	4.63	4.33	4.63	962000
2001-12-05	4.56	4.98	4.53	4.93	1693600
2001-12-06	4.94	5.16	4.92	5.05	1619600
2001-12-07	4.99	5.11	4.81	4.84	778400
2001-12-10	4.81	4.99	4.78	4.80	380400
2001-12-11	4.78	4.91	4.69	4.73	208800
2001-12-12	4.69	4.81	4.69	4.80	381600
2001-12-13	4.73	4.92	4.65	4.66	520000
2001-12-14	4.75	4.89	4.74	4.85	325600
2001-12-17	5.23	5.61	5.13	5.57	3496800
2001-12-18	5.51	6.03	5.51	6.01	3899600
2001-12-19	5.97	6.29	5.88	6.05	2977600
2001-12-20	6.12	6.18	6.03	6.07	1210800
2001-12-21	6.01	6.08	5.75	5.85	2010800
2001-12-24	5.71	5.77	5.69	5.76	863200
2001-12-26	5.71	5.99	5.70	5.85	586400
2001-12-27	5.86	5.98	5.81	5.81	1852400
2001-12-28	5.86	5.86	5.70	5.75	787600
2001-12-31	5.76	5.88	5.64	5.80	817200
2002-01-02	5.80	5.83	5.55	5.63	1291200
2002-01-03	5.65	6.13	5.65	6.13	2352000
2002-01-04	6.15	6.75	6.15	6.72	4908800
2002-01-07	6.72	6.77	6.44	6.47	2684000
2002-01-08	6.43	6.59	6.34	6.49	1267600
2002-01-09	6.44	6.60	6.44	6.48	1198000
2002-01-10	6.50	6.56	6.24	6.33	1257200
2002-01-11	6.29	6.42	6.18	6.40	1097600
2002-01-14	6.42	6.42	6.11	6.32	1143200
2002-01-15	6.34	6.36	6.14	6.28	1693600
2002-01-16	6.29	6.29	6.00	6.06	889600
2002-01-17	6.11	6.23	6.05	6.20	940400
2002-01-18	6.19	6.19	6.00	6.01	994800
2002-01-22	6.03	6.14	5.95	6.02	608800
2002-01-23	6.03	7.05	6.03	7.02	7924400
2002-01-24	7.00	7.29	6.84	6.87	3824000
2002-01-25	6.84	7.03	6.78	7.03	615200
2002-01-28	7.02	7.28	7.02	7.25	1509200
2002-01-29	7.20	7.35	7.08	7.17	1172000
2002-01-30	7.21	7.26	6.95	6.97	3950000
2002-01-31	6.92	7.01	6.83	6.95	3111200
2002-02-01	6.86	6.92	6.50	6.68	2663600
2002-02-04	6.63	6.68	6.31	6.43	1839600
2002-02-05	6.24	6.29	6.11	6.23	7516400
2002-02-06	6.23	6.23	5.56	5.71	5070800
2002-02-07	5.75	5.77	5.58	5.59	1375200
2002-02-08	5.67	5.73	5.52	5.66	2412800
2002-02-11	5.67	6.13	5.59	6.03	2698800
2002-02-12	6.05	6.05	5.82	5.99	731600
2002-02-13	6.05	6.07	5.89	6.00	1038400
2002-02-14	6.05	6.05	5.74	5.80	1180400
2002-02-15	5.80	5.92	5.69	5.82	759200
2002-02-19	5.79	5.80	5.64	5.65	763600
2002-02-20	5.65	5.74	5.59	5.67	1752400
2002-02-21	5.67	6.12	5.67	5.74	1755200
2002-02-22	5.80	6.06	5.80	6.06	1795200
2002-02-25	6.06	6.24	6.05	6.20	1617200
2002-02-26	6.20	6.34	6.15	6.29	1294000
2002-02-27	6.30	6.36	6.18	6.30	1409600
2002-02-28	6.30	6.31	5.85	5.87	1416400
2002-03-01	5.93	6.10	5.87	6.05	871200
2002-03-04	6.10	6.77	6.10	6.77	2455600
2002-03-05	6.70	6.89	6.55	6.62	1788800
2002-03-06	6.67	6.84	6.58	6.68	894400
2002-03-07	6.70	6.96	6.69	6.88	1659200
2002-03-08	6.93	7.15	6.88	6.91	1601600
2002-03-11	6.91	7.01	6.82	6.88	507600
2002-03-12	6.82	6.99	6.77	6.87	460000
2002-03-13	6.93	6.93	6.77	6.82	478000
2002-03-14	6.85	7.03	6.81	7.03	672400
2002-03-15	7.07	7.10	6.92	7.06	1451600
2002-03-18	7.04	7.13	7.02	7.09	1155200
2002-03-19	7.10	7.11	6.66	6.88	2622000
2002-03-20	6.83	6.90	6.66	6.86	1598000
2002-03-21	6.88	6.90	6.45	6.75	3290000
2002-03-22	6.73	6.98	6.73	6.92	2379600
2002-03-25	6.95	7.09	6.91	6.99	1647200
2002-03-26	7.03	7.09	6.89	6.95	1060000
2002-03-27	6.99	7.07	6.86	7.01	2008000
2002-03-28	7.03	7.16	6.95	7.11	867200
2002-04-01	7.10	7.11	6.82	7.01	757600
2002-04-02	7.06	7.06	6.69	6.70	2905600
2002-04-03	6.68	6.71	6.51	6.56	2654000
2002-04-04	6.53	6.55	6.24	6.28	3842000
2002-04-05	6.28	6.68	6.28	6.50	2442400
2002-04-08	6.41	6.56	6.15	6.37	2268800
2002-04-09	6.38	6.54	6.38	6.48	758000
2002-04-10	6.44	6.63	6.38	6.58	844400
2002-04-11	6.51	6.57	6.37	6.51	893200
2002-04-12	6.53	6.87	6.50	6.87	1711600
2002-04-15	6.81	6.97	6.34	6.59	2892800
2002-04-16	6.63	6.86	6.63	6.83	2542800
2002-04-17	6.81	6.95	6.71	6.71	2293600
2002-04-18	6.71	6.75	6.46	6.53	1225600
2002-04-19	6.56	6.66	6.44	6.59	733200
2002-04-22	6.63	6.63	6.35	6.44	1822400
2002-04-23	6.43	6.43	6.15	6.22	1965600
2002-04-24	6.21	6.55	6.20	6.37	2014800
2002-04-25	6.35	6.66	6.31	6.63	1079600
2002-04-26	6.60	6.81	6.52	6.53	1026000
2002-04-29	6.60	6.69	6.41	6.49	592800
2002-04-30	6.50	6.60	6.46	6.55	918800
2002-05-01	6.59	6.70	6.31	6.68	1367600
2002-05-02	6.60	6.80	6.53	6.70	1246400
2002-05-03	6.65	6.81	6.61	6.81	946800
2002-05-06	6.81	6.81	6.65	6.65	416000
2002-05-07	6.73	6.73	6.54	6.55	450800
2002-05-08	6.60	6.78	6.58	6.78	849600
2002-05-09	6.78	6.78	6.62	6.65	1553600
2002-05-10	6.63	6.70	6.44	6.51	2394400
2002-05-13	6.43	6.69	6.29	6.69	1785600
2002-05-14	6.68	6.90	6.68	6.83	1281600
2002-05-15	6.79	7.06	6.79	6.97	956400
2002-05-16	6.98	7.00	6.71	6.74	614000
2002-05-17	6.73	6.93	6.73	6.90	937200
2002-05-20	6.88	6.88	6.75	6.82	740800
2002-05-21	6.85	6.92	6.75	6.75	1638800
2002-05-22	6.76	6.83	6.73	6.79	2474800
2002-05-23	6.80	6.95	6.61	6.70	1522400
2002-05-24	6.68	6.72	6.56	6.61	710000
2002-05-28	6.59	6.62	6.45	6.58	824400
2002-05-29	6.54	6.56	6.40	6.50	1466800
2002-05-30	6.48	6.55	6.39	6.52	2779200
2002-05-31	6.62	6.84	6.57	6.83	17392000
2002-06-03	6.75	6.99	6.75	6.85	4287200
2002-06-04	6.82	6.84	6.65	6.65	1660000
2002-06-05	6.65	6.83	6.63	6.78	1434000
2002-06-06	6.73	6.74	6.52	6.53	1249600
2002-06-07	6.50	6.82	6.35	6.74	1125600
2002-06-10	6.76	6.85	6.75	6.81	906400
2002-06-11	6.80	6.93	6.80	6.87	1536000
2002-06-12	6.87	7.24	6.85	7.21	3338000
2002-06-13	7.26	7.39	7.00	7.27	3146400
2002-06-14	7.25	7.25	6.96	7.19	1469600
2002-06-17	7.20	7.47	7.20	7.36	1919200
2002-06-18	7.35	7.46	7.34	7.43	1717600
2002-06-19	7.43	8.09	7.43	8.05	6292000
2002-06-20	8.00	8.00	7.66	7.72	3276800
2002-06-21	7.72	7.81	7.58	7.76	2897200
2002-06-24	7.75	7.75	7.61	7.65	3086800
2002-06-25	7.63	7.71	7.43	7.44	2232000
2002-06-26	7.36	7.65	7.32	7.64	3599200
2002-06-27	7.72	7.91	7.62	7.66	2393200
2002-06-28	7.71	7.89	7.20	7.38	5292400
2002-07-01	7.37	7.43	7.18	7.34	1664400
2002-07-02	7.34	7.46	7.06	7.09	1486400
2002-07-03	7.07	7.16	6.85	6.87	1652000
2002-07-05	6.90	7.29	6.90	7.19	597600
2002-07-08	7.18	7.20	6.77	6.80	2657600
2002-07-09	6.79	6.85	6.54	6.56	4014400
2002-07-10	6.58	6.82	6.57	6.67	5656000
2002-07-11	6.66	6.93	6.60	6.85	3480800
2002-07-12	6.89	7.16	6.81	7.03	3657600
2002-07-15	6.31	6.34	5.62	6.28	28216800
2002-07-16	6.48	6.66	6.19	6.61	6943600
2002-07-17	6.68	6.81	6.01	6.21	3955200
2002-07-18	6.25	6.49	6.14	6.18	2340800
2002-07-19	6.15	6.15	5.86	5.97	3259600
2002-07-22	5.94	6.10	5.73	6.03	2531600
2002-07-23	6.02	6.06	5.86	5.98	1896400
2002-07-24	6.03	6.08	5.82	6.08	1892800
2002-07-25	6.05	6.41	6.03	6.34	2633600
2002-07-26	6.34	6.45	6.29	6.41	1229600
2002-07-29	6.46	6.78	6.46	6.69	1707200
2002-07-30	6.72	6.73	6.41	6.66	1956800
2002-07-31	6.65	6.70	6.47	6.58	1638000
2002-08-01	6.60	6.61	6.31	6.36	1674400
2002-08-02	6.37	6.38	5.94	5.96	1455200
2002-08-05	5.94	5.95	5.58	5.61	2252400
2002-08-06	5.63	6.01	5.63	5.94	2319200
2002-08-07	6.01	6.31	6.00	6.29	2629600
2002-08-08	6.30	6.36	6.08	6.34	1090000
2002-08-09	6.31	6.64	6.20	6.60	1430400
2002-08-12	6.60	6.63	6.42	6.61	978800
2002-08-13	6.63	6.76	6.54	6.54	2126800
2002-08-14	6.54	6.63	6.39	6.63	1563200
2002-08-15	6.63	6.71	6.50	6.60	2610800
2002-08-16	6.59	6.72	6.53	6.69	1257600
2002-08-19	6.70	6.84	6.64	6.79	2059600
2002-08-20	6.81	6.83	6.60	6.64	949200
2002-08-21	6.65	6.81	6.59	6.80	1531200
2002-08-22	6.80	6.80	6.63	6.63	1368000
2002-08-23	6.63	6.63	6.41	6.41	1151200
2002-08-26	6.41	6.53	6.28	6.52	1466000
2002-08-27	6.53	6.61	6.09	6.18	3189600
2002-08-28	6.14	6.14	5.80	5.86	3118000
2002-08-29	5.50	5.87	5.39	5.73	5664000
2002-08-30	5.71	5.97	5.71	5.93	1829600
2002-09-03	6.09	6.16	5.62	5.67	3039200
2002-09-04	5.69	5.97	5.65	5.93	1822000
2002-09-05	5.89	5.90	5.61	5.62	1476000
2002-09-06	5.66	5.92	5.61	5.84	969200
2002-09-09	5.82	6.01	5.63	5.93	2235600
2002-09-10	5.95	6.06	5.93	6.01	1482400
2002-09-11	5.98	6.06	5.95	6.00	1148800
2002-09-12	6.00	6.01	5.67	5.75	1382000
2002-09-13	5.76	5.91	5.73	5.87	686400
2002-09-16	5.85	5.85	5.69	5.78	922400
2002-09-17	5.78	5.87	5.63	5.69	1511200
2002-09-18	5.69	5.83	5.60	5.70	1027600
2002-09-19	5.69	5.82	5.58	5.62	1413200
2002-09-20	5.65	5.78	5.63	5.75	2588000
2002-09-23	5.75	5.75	5.51	5.53	1092000
2002-09-24	5.52	5.68	5.51	5.57	1344800
2002-09-25	5.59	5.77	5.49	5.68	1590000
2002-09-26	5.68	5.98	5.64	5.98	1607200
2002-09-27	5.94	6.05	5.93	5.94	2385600
2002-09-30	5.94	5.94	5.68	5.89	2681200
2002-10-01	5.89	5.92	5.70	5.84	2012000
2002-10-02	5.83	5.85	5.54	5.57	1845600
2002-10-03	5.55	5.85	5.55	5.76	1213600
2002-10-04	5.74	5.76	5.55	5.65	1062400
2002-10-07	5.64	5.66	5.31	5.40	1935200
2002-10-08	5.40	5.85	5.40	5.74	3132400
2002-10-09	5.74	5.77	5.43	5.50	2752000
2002-10-10	5.45	5.84	5.45	5.81	2853200
2002-10-11	5.80	6.00	5.80	5.88	2127600
2002-10-14	5.90	6.05	5.87	5.95	1470800
2002-10-15	6.36	6.93	6.36	6.91	5362400
2002-10-16	6.88	6.90	6.48	6.53	1892400
2002-10-17	6.66	7.15	6.65	7.05	3370800
2002-10-18	7.04	7.05	6.86	6.92	1912400
2002-10-21	6.95	7.35	6.85	7.27	3640400
2002-10-22	7.26	7.40	6.98	7.17	2521200
2002-10-23	7.15	7.45	7.05	7.45	1175200
2002-10-24	7.45	7.53	7.04	7.08	2708000
2002-10-25	7.07	7.27	6.91	6.96	1677600
2002-10-28	6.99	7.07	6.69	6.78	2116000
2002-10-29	6.81	6.86	6.58	6.77	1520000
2002-10-30	6.76	7.03	6.73	6.88	2447600
2002-10-31	6.89	7.06	6.86	6.92	1117600
2002-11-01	6.91	7.19	6.79	7.10	2020400
2002-11-04	7.10	7.30	7.03	7.04	1090800
2002-11-05	7.03	7.22	6.94	6.98	1386400
2002-11-06	6.98	7.12	6.94	7.10	1352400
2002-11-07	7.05	7.06	6.74	6.74	1772400
2002-11-08	6.73	7.03	6.68	6.88	1408000
2002-11-11	6.85	6.86	6.55	6.64	1606800
2002-11-12	6.66	6.83	6.65	6.71	1150400
2002-11-13	6.69	7.04	6.55	7.01	2078800
2002-11-14	7.00	7.31	7.00	7.29	1299600
2002-11-15	7.28	7.44	7.26	7.43	1809200
2002-11-18	7.44	7.45	7.19	7.19	2051600
2002-11-19	7.19	7.22	6.95	6.96	1258400
2002-11-20	6.95	7.09	6.94	7.02	987600
2002-11-21	7.05	7.13	7.01	7.05	971200
2002-11-22	7.12	7.13	7.01	7.04	1694800
2002-11-25	7.05	7.06	6.85	6.91	1882000
2002-11-26	6.88	6.91	6.48	6.56	3657200
2002-11-27	6.60	7.06	6.55	7.00	2053600
2002-11-29	6.96	7.02	6.87	6.88	420400
2002-12-02	6.90	7.25	6.90	7.23	2452400
2002-12-03	7.21	7.22	7.02	7.04	1180800
2002-12-04	7.03	7.18	6.98	7.17	1154800
2002-12-05	7.18	7.36	7.12	7.26	1938000
2002-12-06	7.25	7.45	7.19	7.43	1414000
2002-12-09	7.41	7.41	7.23	7.25	2772400
2002-12-10	7.30	7.40	7.25	7.36	1092800
2002-12-11	7.32	7.39	7.27	7.36	773600
2002-12-12	7.39	7.40	7.27	7.37	700400
2002-12-13	7.38	7.41	7.26	7.30	1037600
2002-12-16	7.31	7.43	7.30	7.42	748800
2002-12-17	7.39	7.58	7.36	7.36	2030000
2002-12-18	7.35	7.38	7.22	7.25	2134400
2002-12-19	7.25	7.39	7.25	7.37	1255200
2002-12-20	7.38	7.43	7.25	7.28	2709200
2002-12-23	7.28	7.37	7.23	7.30	1505600
2002-12-24	7.26	7.34	7.23	7.32	614000
2002-12-26	7.32	7.46	7.32	7.40	936400
2002-12-27	7.40	7.40	7.19	7.27	966000
2002-12-30	7.29	7.38	7.16	7.32	1296800
2002-12-31	7.36	7.40	7.25	7.33	2066400
2003-01-02	7.32	7.53	7.31	7.37	1681600
2003-01-03	7.38	7.40	7.31	7.38	1140000
2003-01-06	7.38	7.54	7.38	7.54	2744400
2003-01-07	7.38	7.41	7.24	7.24	3438400
2003-01-08	7.27	7.27	7.09	7.12	1877600
2003-01-09	7.12	7.24	7.11	7.23	1253200
2003-01-10	7.20	7.34	7.14	7.25	1178800
2003-01-13	7.22	7.28	7.10	7.24	994400
2003-01-14	7.18	7.34	7.16	7.34	1531600
2003-01-15	7.31	7.44	7.26	7.33	2387200
2003-01-16	7.33	7.78	7.33	7.70	4724400
2003-01-17	7.65	7.68	7.50	7.51	3526800
2003-01-21	7.51	7.64	7.32	7.43	3892000
2003-01-22	7.38	7.54	7.28	7.45	2737600
2003-01-23	7.47	7.53	7.38	7.48	3547200
2003-01-24	7.40	7.40	7.16	7.23	3516400
2003-01-27	7.17	7.27	6.94	7.00	2956800
2003-01-28	7.03	7.03	6.86	6.95	2262800
2003-01-29	6.95	7.00	6.71	6.94	2733200
2003-01-30	6.92	6.98	6.69	6.71	2858000
2003-01-31	6.68	7.03	6.67	6.91	2412800
2003-02-03	6.94	6.99	6.80	6.83	1402000
2003-02-04	6.85	6.88	6.72	6.82	1267600
2003-02-05	6.83	6.98	6.79	6.85	1711200
2003-02-06	6.86	7.05	6.86	7.00	1427600
2003-02-07	6.95	7.03	6.70	6.74	1079600
2003-02-10	6.74	6.80	6.63	6.74	1700400
2003-02-11	6.73	6.83	6.63	6.66	1804400
2003-02-12	6.67	6.68	6.49	6.50	1678800
2003-02-13	6.48	6.52	6.37	6.40	1025200
2003-02-14	6.38	6.63	6.38	6.58	1496000
2003-02-18	6.56	6.73	6.56	6.66	970400
2003-02-19	6.70	6.71	6.40	6.55	2110400
2003-02-20	6.52	6.56	6.47	6.49	1345200
2003-02-21	6.47	6.60	6.41	6.54	983600
2003-02-24	6.36	6.36	5.95	6.01	4902000
2003-02-25	5.98	6.13	5.81	6.10	2812400
2003-02-26	6.07	6.13	5.98	5.99	1792000
2003-02-27	5.99	6.19	5.97	6.15	1496800
2003-02-28	6.15	6.23	6.13	6.14	1629200
2003-03-03	6.12	6.28	6.10	6.19	1528000
2003-03-04	6.18	6.27	6.17	6.17	1171200
2003-03-05	6.19	6.23	6.15	6.15	1322000
2003-03-06	6.17	6.21	6.08	6.09	679200
2003-03-07	6.08	6.15	6.02	6.13	1545600
2003-03-10	6.10	6.12	5.89	5.94	1308400
2003-03-11	5.94	6.01	5.86	5.89	870400
2003-03-12	5.85	6.07	5.82	6.05	1298400
2003-03-13	6.08	6.52	6.06	6.47	2232800
2003-03-14	6.48	6.61	6.43	6.45	1589200
2003-03-17	6.45	6.72	6.39	6.68	1535200
2003-03-18	6.68	6.94	6.65	6.87	2171200
2003-03-19	6.86	6.89	6.77	6.88	2002000
2003-03-20	6.83	7.01	6.78	6.96	2668800
2003-03-21	7.05	7.28	7.00	7.23	2663600
2003-03-24	7.16	7.19	6.87	6.95	1605600
2003-03-25	6.95	7.01	6.86	6.99	1753200
2003-03-26	6.98	7.15	6.96	7.03	1638800
2003-03-27	7.01	7.06	6.89	6.91	1879200
2003-03-28	6.78	6.79	6.58	6.73	3311200
2003-03-31	6.70	6.82	6.53	6.73	1774400
2003-04-01	6.74	6.84	6.68	6.80	2368800
2003-04-02	6.85	7.03	6.84	7.00	992400
2003-04-03	7.00	7.03	6.84	6.89	1802800
2003-04-04	6.89	7.00	6.86	6.98	778000
2003-04-07	7.08	7.34	7.08	7.13	2702800
2003-04-08	7.13	7.14	7.04	7.10	1407200
2003-04-09	7.05	7.21	6.96	6.98	2351200
2003-04-10	6.99	7.15	6.90	7.11	1282400
2003-04-11	7.15	7.28	7.15	7.24	1955600
2003-04-14	7.25	7.31	7.21	7.27	1162000
2003-04-15	7.86	8.41	7.86	8.17	14897200
2003-04-16	8.18	8.38	8.11	8.30	4872000
2003-04-17	8.29	8.46	8.25	8.42	3644000
2003-04-21	8.41	8.50	8.31	8.39	2365200
2003-04-22	8.36	8.66	8.33	8.60	2001200
2003-04-23	8.60	8.62	8.47	8.60	1564000
2003-04-24	8.54	8.64	8.50	8.58	2816800
2003-04-25	8.58	8.60	8.39	8.57	1904800
2003-04-28	8.56	8.72	8.53	8.69	1612000
2003-04-29	8.68	8.76	8.57	8.63	1438800
2003-04-30	8.61	8.69	8.55	8.64	2122000
2003-05-01	8.63	8.65	8.56	8.64	1739200
2003-05-02	8.65	8.73	8.64	8.71	1731600
2003-05-05	8.74	8.78	8.64	8.67	1572800
2003-05-06	8.69	8.75	8.64	8.69	1600000
2003-05-07	8.69	8.69	8.52	8.53	1354800
2003-05-08	8.51	8.62	8.48	8.62	1458000
2003-05-09	8.63	8.67	8.42	8.63	2954400
2003-05-12	8.64	8.79	8.58	8.74	2021200
2003-05-13	8.74	8.74	8.62	8.69	2067600
2003-05-14	8.67	8.76	8.64	8.71	2083600
2003-05-15	8.66	8.66	8.29	8.42	5599600
2003-05-16	8.37	8.37	8.01	8.21	2786400
2003-05-19	8.09	8.15	8.00	8.07	3601200
2003-05-20	8.09	8.25	8.09	8.17	2209200
2003-05-21	8.17	8.17	8.06	8.09	1883200
2003-05-22	8.10	8.18	8.08	8.15	1730000
2003-05-23	8.14	8.29	8.11	8.24	1498800
2003-05-27	8.25	8.75	8.21	8.71	3010000
2003-05-28	8.71	8.85	8.71	8.74	2545200
2003-05-29	8.74	8.79	8.66	8.74	2421200
2003-05-30	8.76	9.32	8.76	9.29	7057600
2003-06-02	9.34	9.48	9.29	9.35	4219600
2003-06-03	9.33	9.56	9.31	9.56	4203200
2003-06-04	9.56	9.85	9.54	9.74	3338000
2003-06-05	9.39	9.67	9.35	9.56	6565200
2003-06-06	9.62	9.62	9.19	9.25	3226000
2003-06-09	9.20	9.22	8.99	8.99	2121600
2003-06-10	9.06	9.14	9.00	9.12	1674400
2003-06-11	9.14	9.38	9.00	9.31	1902400
2003-06-12	9.34	9.42	9.24	9.31	1044000
2003-06-13	9.22	9.24	9.09	9.20	1480400
2003-06-16	9.22	9.35	9.14	9.33	1268000
2003-06-17	9.34	9.50	9.30	9.46	1450800
2003-06-18	9.38	9.51	9.38	9.51	1710800
2003-06-19	9.52	9.54	9.42	9.42	1755600
2003-06-20	9.46	9.51	9.35	9.41	2166800
2003-06-23	9.19	9.34	9.14	9.23	3122400
2003-06-24	9.21	9.22	9.14	9.20	1717200
2003-06-25	9.08	9.20	8.95	8.98	2104800
2003-06-26	9.00	9.25	8.94	9.22	2730800
2003-06-27	9.20	9.58	9.20	9.51	3756000
2003-06-30	9.60	9.62	9.39	9.53	4692400
2003-07-01	9.48	9.65	9.42	9.53	2035200
2003-07-02	9.50	9.84	9.50	9.81	2188400
2003-07-03	9.80	9.87	9.74	9.77	494400
2003-07-07	9.79	9.97	9.78	9.96	1443200
2003-07-08	10.42	10.53	10.11	10.15	7180400
2003-07-09	10.15	10.15	10.01	10.09	2195200
2003-07-10	10.08	10.12	9.95	9.99	1002400
2003-07-11	10.00	10.00	9.82	9.89	1840400
2003-07-14	10.01	10.18	10.00	10.17	1858000
2003-07-15	10.78	11.33	10.78	11.13	9895600
2003-07-16	11.29	11.91	11.28	11.68	7130400
2003-07-17	11.41	11.52	11.17	11.28	4585200
2003-07-18	11.34	11.49	11.30	11.43	1864400
2003-07-21	11.49	11.78	11.42	11.68	3890800
2003-07-22	11.64	11.68	11.57	11.60	1894400
2003-07-23	11.68	11.69	11.41	11.58	1763600
2003-07-24	11.64	11.66	11.57	11.66	1747200
2003-07-25	11.69	11.80	11.50	11.71	1441200
2003-07-28	11.74	11.89	11.57	11.82	1536400
2003-07-29	11.87	11.87	11.69	11.77	1413200
2003-07-30	11.77	11.80	11.56	11.70	1583600
2003-07-31	11.71	11.79	11.61	11.76	1506800
2003-08-01	11.73	11.84	11.59	11.62	2375200
2003-08-04	11.58	11.67	11.18	11.35	2328000
2003-08-05	11.34	11.50	11.31	11.46	1898800
2003-08-06	11.39	11.51	11.22	11.26	1351200
2003-08-07	11.26	11.44	11.24	11.38	1550000
2003-08-08	11.40	11.45	11.24	11.30	1512000
2003-08-11	11.32	11.65	11.27	11.60	1191600
2003-08-12	11.55	11.71	11.53	11.62	639600
2003-08-13	11.63	11.65	11.36	11.42	1341600
2003-08-14	11.42	11.65	11.39	11.54	1635600
2003-08-15	11.52	11.63	11.38	11.59	224800
2003-08-18	11.59	11.74	11.57	11.70	910000
2003-08-19	11.73	11.90	11.69	11.84	1080400
2003-08-20	11.81	12.04	11.76	11.94	717600
2003-08-21	11.89	12.11	11.87	12.04	1316000
2003-08-22	12.06	12.10	11.89	11.89	1049200
2003-08-25	11.90	12.00	11.84	11.93	1238800
2003-08-26	11.95	12.03	11.89	12.03	1020000
2003-08-27	12.03	12.17	12.03	12.13	1114800
2003-08-28	12.37	12.44	12.03	12.34	1660400
2003-08-29	12.35	12.47	12.33	12.43	940400
2003-09-02	12.53	12.92	12.48	12.92	1114200
2003-09-03	12.95	13.12	12.84	12.99	1213600
2003-09-04	13.09	13.33	13.05	13.23	1541800
2003-09-05	13.24	13.33	12.96	13.00	2089400
2003-09-08	13.07	13.23	13.00	13.10	1184400
2003-09-09	13.50	13.78	13.20	13.25	3284000
2003-09-10	13.17	13.28	13.03	13.12	2318200
2003-09-11	13.16	13.35	13.04	13.13	1790600
2003-09-12	13.03	13.23	12.91	13.10	1717200
2003-09-15	13.05	13.38	13.05	13.25	1578600
2003-09-16	13.15	13.57	13.14	13.57	2152200
2003-09-17	13.50	13.68	13.41	13.47	1732600
2003-09-18	13.50	13.68	13.43	13.58	1038200
2003-09-19	13.41	13.60	13.36	13.52	753800
2003-09-22	13.37	13.67	13.32	13.48	1292400
2003-09-23	13.53	13.80	13.45	13.53	1613000
2003-09-24	13.65	13.67	13.25	13.32	1780200
2003-09-25	13.25	13.62	13.14	13.17	1024800
2003-09-26	13.22	13.25	12.91	13.08	1175800
2003-09-29	13.27	13.50	13.20	13.33	1778000
2003-09-30	13.27	13.40	12.98	13.10	1216000
2003-10-01	13.02	13.32	12.88	13.30	1385200
2003-10-02	13.40	13.43	13.08	13.38	1062200
2003-10-03	13.52	13.92	13.43	13.76	1240800
2003-10-06	13.55	14.01	13.50	13.88	954600
2003-10-07	13.92	14.17	13.80	14.10	1011200
2003-10-08	14.10	14.20	13.97	14.00	850000
2003-10-09	14.14	14.37	14.10	14.20	1032200
2003-10-10	14.29	14.30	13.93	13.93	645000
2003-10-13	14.09	14.22	13.75	14.11	1014000
2003-10-14	14.27	14.27	13.26	13.30	5401200
2003-10-15	13.30	13.50	13.01	13.14	3012200
2003-10-16	13.05	13.09	12.41	12.51	3768600
2003-10-17	12.50	12.50	11.88	11.95	4816000
2003-10-20	12.12	12.38	12.01	12.25	2010800
2003-10-21	12.42	12.56	12.29	12.47	2762200
2003-10-22	12.47	12.48	12.18	12.25	1086200
2003-10-23	12.20	12.31	12.00	12.20	1198200
2003-10-24	12.32	12.51	12.19	12.48	2062200
2003-10-27	12.35	12.83	12.17	12.58	1860800
2003-10-28	12.67	12.75	12.55	12.73	1119800
2003-10-29	12.60	13.00	12.58	12.95	1437400
2003-10-30	13.00	13.19	12.88	12.96	1218400
2003-10-31	13.05	13.05	12.64	12.69	841600
2003-11-03	12.81	12.97	12.69	12.93	1190600
2003-11-04	12.93	13.03	12.92	13.00	838600
2003-11-05	12.87	12.96	12.55	12.68	1375000
2003-11-06	12.75	13.26	12.63	13.25	1530200
2003-11-07	13.34	13.56	13.27	13.49	2031200
2003-11-10	13.73	13.73	13.42	13.52	2125600
2003-11-11	13.60	13.67	13.29	13.44	1384800
2003-11-12	13.34	13.69	13.31	13.63	1047800
2003-11-13	13.60	13.65	13.35	13.38	930800
2003-11-14	13.40	13.50	13.24	13.28	1016000
2003-11-17	13.30	13.32	12.80	12.99	1399600
2003-11-18	12.93	12.95	12.33	12.35	1715200
2003-11-19	12.35	12.48	12.22	12.42	704200
2003-11-20	12.40	12.61	12.30	12.43	1041000
2003-11-21	12.53	12.60	12.32	12.41	627600
2003-11-24	12.52	12.80	12.42	12.78	1188800
2003-11-25	12.68	12.99	12.68	12.96	747200
2003-11-26	13.02	13.26	12.95	13.05	1085800
2003-11-28	13.12	13.25	13.05	13.14	210400
2003-12-01	13.22	13.32	13.04	13.32	701000
2003-12-02	13.21	13.36	13.07	13.13	660800
2003-12-03	13.21	13.66	13.12	13.52	1474000
2003-12-04	13.64	13.65	13.45	13.53	1522000
2003-12-05	13.66	13.67	13.25	13.28	1360200
2003-12-08	13.28	13.58	13.23	13.58