Historical Prices for JBL

JBL Stock Price History Table

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

Date	Open	High	Low	Close	Volume
1993-05-03	0.94	0.97	0.92	0.95	859200
1993-05-04	0.95	0.95	0.91	0.94	1188000
1993-05-05	0.91	0.97	0.91	0.94	1298400
1993-05-06	0.92	1.02	0.92	1.02	1876800
1993-05-07	1.02	1.06	1.00	1.06	1213600
1993-05-10	1.06	1.10	1.05	1.09	940000
1993-05-11	1.09	1.09	1.03	1.08	768800
1993-05-12	1.08	1.08	1.00	1.00	532800
1993-05-13	1.06	1.06	1.00	1.05	255200
1993-05-14	1.00	1.05	1.00	1.05	207200
1993-05-17	1.05	1.06	1.00	1.03	460800
1993-05-18	1.06	1.06	1.02	1.03	278400
1993-05-19	1.02	1.06	1.02	1.03	164800
1993-05-20	1.03	1.06	1.03	1.06	515200
1993-05-21	1.06	1.13	1.03	1.13	838400
1993-05-24	1.08	1.11	1.06	1.11	405600
1993-05-25	1.11	1.11	1.03	1.09	303200
1993-05-26	1.09	1.11	1.03	1.06	1228000
1993-05-27	1.08	1.09	1.02	1.02	1132800
1993-05-28	1.00	1.03	0.97	0.97	1062400
1993-06-01	1.00	1.00	0.94	0.94	1884000
1993-06-02	0.94	0.94	0.78	0.86	2239200
1993-06-03	0.86	0.88	0.81	0.88	525600
1993-06-04	0.84	1.00	0.84	1.00	482400
1993-06-07	1.03	1.03	0.94	1.00	964000
1993-06-08	1.03	1.03	0.95	1.03	470400
1993-06-09	1.03	1.06	1.00	1.06	627200
1993-06-10	1.06	1.09	1.00	1.06	232800
1993-06-11	1.06	1.09	1.00	1.00	234400
1993-06-14	1.06	1.06	1.00	1.01	244800
1993-06-15	1.00	1.03	0.94	1.03	512000
1993-06-16	1.03	1.03	0.97	1.00	188000
1993-06-17	1.03	1.03	0.97	1.00	247200
1993-06-18	1.03	1.03	0.97	1.00	104000
1993-06-21	1.03	1.03	0.97	1.00	76000
1993-06-22	1.00	1.05	0.94	1.00	698400
1993-06-23	1.02	1.11	0.97	1.03	1614400
1993-06-24	1.11	1.22	1.03	1.13	1463200
1993-06-25	1.13	1.19	1.09	1.13	889600
1993-06-28	1.13	1.19	1.13	1.19	940000
1993-06-29	1.19	1.19	1.13	1.19	884800
1993-06-30	1.16	1.22	1.16	1.22	876800
1993-07-01	1.22	1.25	1.19	1.19	262400
1993-07-02	1.23	1.25	1.19	1.19	315200
1993-07-06	1.25	1.25	1.13	1.13	216000
1993-07-07	1.09	1.16	1.09	1.13	210400
1993-07-08	1.13	1.13	1.08	1.13	20000
1993-07-09	1.08	1.16	1.08	1.16	114400
1993-07-12	1.16	1.16	1.13	1.13	216000
1993-07-13	1.13	1.16	1.13	1.13	77600
1993-07-14	1.16	1.19	1.13	1.13	126400
1993-07-15	1.09	1.16	1.06	1.09	165600
1993-07-16	1.13	1.13	1.06	1.06	32000
1993-07-19	1.06	1.13	1.00	1.02	292800
1993-07-20	1.06	1.06	1.00	1.00	131200
1993-07-21	1.06	1.06	1.00	1.06	308000
1993-07-22	1.06	1.06	1.03	1.06	110400
1993-07-23	1.03	1.09	1.03	1.09	486400
1993-07-26	1.05	1.13	1.05	1.06	62400
1993-07-27	1.06	1.13	1.06	1.13	220000
1993-07-28	1.09	1.16	1.06	1.11	512800
1993-07-29	0.97	1.03	0.81	0.83	2735200
1993-07-30	0.88	0.88	0.81	0.81	1904000
1993-08-02	0.84	0.84	0.78	0.80	946400
1993-08-03	0.81	0.81	0.75	0.78	899200
1993-08-04	0.75	0.84	0.75	0.81	925600
1993-08-05	0.83	0.84	0.78	0.78	568000
1993-08-06	0.78	0.84	0.78	0.84	522400
1993-08-09	0.78	0.84	0.78	0.80	447200
1993-08-10	0.84	0.84	0.78	0.81	524000
1993-08-11	0.84	0.91	0.84	0.91	160800
1993-08-12	0.91	0.97	0.88	0.94	555200
1993-08-13	0.94	0.94	0.88	0.91	211200
1993-08-16	0.88	0.94	0.88	0.94	1297600
1993-08-17	0.94	0.94	0.88	0.91	231200
1993-08-18	0.91	0.94	0.88	0.94	529600
1993-08-19	0.94	0.94	0.88	0.89	436000
1993-08-20	0.94	0.94	0.88	0.89	344800
1993-08-23	0.88	0.94	0.88	0.88	89600
1993-08-24	0.94	0.97	0.88	0.91	189600
1993-08-25	0.97	0.97	0.88	0.91	282400
1993-08-26	0.97	0.97	0.91	0.97	177600
1993-08-27	0.97	0.97	0.91	0.95	299200
1993-08-30	0.97	1.00	0.94	1.00	124000
1993-08-31	1.00	1.03	0.97	1.03	389600
1993-09-01	1.03	1.03	0.97	1.00	224000
1993-09-02	1.03	1.03	0.97	1.03	140000
1993-09-03	1.03	1.09	1.00	1.06	729600
1993-09-07	1.06	1.06	1.00	1.02	259200
1993-09-08	1.03	1.03	0.97	0.97	305600
1993-09-09	1.00	1.03	0.97	0.97	92800
1993-09-10	1.03	1.03	0.97	0.97	299200
1993-09-13	1.03	1.03	0.97	1.02	309600
1993-09-14	0.97	1.03	0.94	0.98	452000
1993-09-15	1.03	1.03	0.95	1.03	123200
1993-09-16	1.03	1.03	0.97	1.03	433600
1993-09-17	1.03	1.03	0.97	1.03	559200
1993-09-20	1.03	1.03	0.97	0.97	576000
1993-09-21	1.03	1.03	0.91	1.00	258400
1993-09-22	1.00	1.00	0.94	0.94	560000
1993-09-23	0.94	1.00	0.94	0.94	490400
1993-09-24	1.00	1.00	0.94	1.00	481600
1993-09-27	1.00	1.00	0.94	1.00	372000
1993-09-28	0.94	1.00	0.94	1.00	316800
1993-09-29	1.00	1.00	0.94	0.97	261600
1993-09-30	0.97	1.03	0.94	1.03	572000
1993-10-01	1.00	1.06	1.00	1.00	1336800
1993-10-04	1.00	1.09	1.00	1.09	413600
1993-10-05	1.09	1.13	1.06	1.13	724000
1993-10-06	1.13	1.13	1.00	1.02	659200
1993-10-07	1.00	1.06	1.00	1.00	139200
1993-10-08	1.06	1.08	1.06	1.06	19200
1993-10-11	1.03	1.06	1.00	1.00	284800
1993-10-12	1.06	1.13	1.03	1.09	647200
1993-10-13	1.09	1.13	1.06	1.06	308000
1993-10-14	1.06	1.06	1.03	1.06	168000
1993-10-15	1.06	1.09	1.03	1.03	451200
1993-10-18	1.03	1.09	1.03	1.03	484800
1993-10-19	1.03	1.09	0.94	1.00	358400
1993-10-20	0.97	1.00	0.88	1.00	1060000
1993-10-21	0.97	1.00	0.97	0.98	335200
1993-10-22	0.97	1.00	0.97	0.98	210400
1993-10-25	1.00	1.00	0.94	0.94	132000
1993-10-26	0.94	1.00	0.94	1.00	141600
1993-10-27	0.97	0.97	0.91	0.97	284800
1993-10-28	0.94	0.97	0.91	0.97	320800
1993-10-29	0.97	1.06	0.95	1.06	660800
1993-11-01	1.00	1.06	1.00	1.00	63200
1993-11-02	1.06	1.09	1.03	1.09	228000
1993-11-03	1.03	1.13	1.00	1.03	760800
1993-11-04	0.98	1.00	0.97	0.97	181600
1993-11-05	0.94	1.03	0.94	1.03	184800
1993-11-08	0.97	1.03	0.97	0.98	587200
1993-11-09	1.03	1.03	0.97	1.00	41600
1993-11-10	0.97	1.03	0.97	1.00	116000
1993-11-11	1.00	1.03	0.94	0.94	148000
1993-11-12	0.97	1.00	0.94	0.94	117600
1993-11-15	0.97	1.00	0.94	1.00	20800
1993-11-16	1.00	1.00	0.91	0.97	136800
1993-11-17	0.97	1.00	0.91	0.94	176000
1993-11-18	0.97	1.00	0.91	0.91	223200
1993-11-19	0.91	0.97	0.91	0.91	28800
1993-11-22	0.91	0.97	0.91	0.91	66400
1993-11-23	0.92	0.94	0.88	0.88	436000
1993-11-24	0.94	0.94	0.84	0.88	297600
1993-11-26	0.91	0.94	0.91	0.94	50400
1993-11-29	0.94	0.97	0.91	0.95	72800
1993-11-30	0.94	0.94	0.88	0.91	270400
1993-12-01	0.91	0.91	0.88	0.91	128800
1993-12-02	0.94	0.94	0.88	0.88	52800
1993-12-03	0.88	0.94	0.88	0.88	52800
1993-12-06	0.94	0.94	0.88	0.88	131200
1993-12-07	0.91	0.91	0.88	0.89	47200
1993-12-08	0.88	0.91	0.84	0.84	146400
1993-12-09	0.91	0.91	0.84	0.91	60800
1993-12-10	0.91	0.91	0.84	0.86	42400
1993-12-13	0.84	0.88	0.81	0.81	254400
1993-12-14	0.84	0.84	0.78	0.84	224000
1993-12-15	0.84	0.84	0.81	0.81	84000
1993-12-16	0.88	0.88	0.81	0.83	111200
1993-12-17	0.84	0.84	0.78	0.81	80800
1993-12-20	0.78	0.84	0.78	0.78	388000
1993-12-21	0.81	0.81	0.75	0.75	442400
1993-12-22	0.78	0.97	0.72	0.94	1893600
1993-12-23	0.97	0.97	0.91	0.91	564000
1993-12-27	0.92	0.94	0.88	0.91	152800
1993-12-28	0.88	0.94	0.88	0.91	108000
1993-12-29	0.94	0.94	0.88	0.88	126400
1993-12-30	0.88	0.94	0.88	0.92	181600
1993-12-31	0.88	0.94	0.88	0.91	211200
1994-01-03	0.91	0.94	0.88	0.94	65600
1994-01-04	0.91	0.94	0.88	0.91	179200
1994-01-05	0.94	0.94	0.88	0.92	264800
1994-01-06	0.94	0.94	0.88	0.88	131200
1994-01-07	0.94	0.94	0.88	0.91	234400
1994-01-10	0.88	0.94	0.88	0.88	133600
1994-01-11	0.88	0.94	0.88	0.94	236800
1994-01-12	0.94	0.94	0.88	0.89	294400
1994-01-13	0.88	0.91	0.84	0.91	312800
1994-01-14	0.88	0.97	0.88	0.97	1928000
1994-01-17	0.97	1.06	0.94	1.06	998400
1994-01-18	1.03	1.09	1.03	1.06	954400
1994-01-19	1.03	1.06	1.03	1.03	352000
1994-01-20	1.06	1.06	1.03	1.05	169600
1994-01-21	1.06	1.06	0.97	1.00	288000
1994-01-24	0.97	1.02	0.97	0.98	199200
1994-01-25	0.97	1.00	0.91	0.91	105600
1994-01-26	0.91	0.94	0.84	0.84	129600
1994-01-27	0.91	0.91	0.84	0.84	307200
1994-01-28	0.88	0.94	0.88	0.91	148800
1994-01-31	0.94	0.97	0.91	0.94	505600
1994-02-01	0.97	0.97	0.91	0.91	119200
1994-02-02	0.91	0.97	0.91	0.97	121600
1994-02-03	0.97	1.00	0.94	1.00	288000
1994-02-04	1.02	1.03	0.94	0.97	232000
1994-02-07	0.94	0.97	0.94	0.97	36800
1994-02-08	0.94	0.94	0.91	0.91	30400
1994-02-09	0.91	0.97	0.91	0.95	341600
1994-02-10	0.91	1.00	0.91	1.00	287200
1994-02-11	0.94	1.00	0.94	0.97	153600
1994-02-14	0.94	1.00	0.94	0.94	191200
1994-02-15	0.98	1.00	0.94	0.95	302400
1994-02-16	0.94	1.00	0.94	0.98	192800
1994-02-17	0.95	1.00	0.94	0.98	139200
1994-02-18	0.97	0.97	0.91	0.91	12800
1994-02-22	0.91	0.95	0.91	0.92	123200
1994-02-23	0.91	0.97	0.91	0.97	22400
1994-02-24	0.91	0.94	0.91	0.94	260000
1994-02-25	0.97	0.97	0.91	0.97	111200
1994-02-28	0.95	0.95	0.91	0.91	262400
1994-03-01	0.94	0.97	0.94	0.97	12800
1994-03-02	0.91	1.06	0.91	1.00	1021600
1994-03-03	1.00	1.03	0.97	0.97	159200
1994-03-04	1.00	1.16	1.00	1.13	1424000
1994-03-07	1.16	1.16	1.09	1.11	425600
1994-03-08	1.16	1.16	1.06	1.08	376000
1994-03-09	1.13	1.13	1.06	1.13	175200
1994-03-10	1.13	1.16	1.06	1.11	595200
1994-03-11	1.09	1.16	1.09	1.14	172000
1994-03-14	1.16	1.16	1.09	1.14	178400
1994-03-15	1.09	1.16	1.09	1.13	457600
1994-03-16	1.09	1.16	1.09	1.14	103200
1994-03-17	1.13	1.17	1.09	1.13	831200
1994-03-18	1.13	1.13	1.03	1.06	985600
1994-03-21	1.06	1.09	1.03	1.03	819200
1994-03-22	1.05	1.09	1.03	1.03	276000
1994-03-23	1.06	1.06	1.03	1.05	61600
1994-03-24	1.03	1.08	0.95	1.00	2660000
1994-03-25	1.00	1.03	0.97	1.03	325600
1994-03-28	0.97	1.03	0.97	0.98	341600
1994-03-29	0.97	1.03	0.97	0.97	45600
1994-03-30	0.94	1.00	0.94	0.94	84800
1994-03-31	0.94	0.97	0.88	0.89	208000
1994-04-04	0.88	0.92	0.88	0.91	287200
1994-04-05	0.97	0.97	0.91	0.91	451200
1994-04-06	0.94	0.94	0.91	0.91	118400
1994-04-07	0.91	0.94	0.84	0.94	596800
1994-04-08	0.94	0.94	0.88	0.89	102400
1994-04-11	0.88	0.94	0.88	0.88	703200
1994-04-12	0.91	0.94	0.88	0.92	528800
1994-04-13	0.94	0.94	0.88	0.92	112000
1994-04-14	0.89	0.94	0.89	0.92	129600
1994-04-15	0.94	0.94	0.88	0.89	52000
1994-04-18	0.94	0.94	0.88	0.88	214400
1994-04-19	0.88	0.94	0.88	0.91	67200
1994-04-20	0.88	0.91	0.88	0.89	104800
1994-04-21	0.89	0.94	0.88	0.88	52000
1994-04-22	0.91	0.94	0.88	0.88	41600
1994-04-25	0.88	0.88	0.88	0.88	9600
1994-04-26	0.94	0.94	0.88	0.88	136000
1994-04-28	0.84	0.91	0.84	0.88	96800
1994-04-29	0.84	0.91	0.84	0.88	51200
1994-05-02	0.84	0.91	0.84	0.88	118400
1994-05-03	0.91	0.91	0.84	0.88	119200
1994-05-04	0.84	0.84	0.84	0.84	2400
1994-05-05	0.91	0.91	0.84	0.91	28000
1994-05-06	0.84	0.91	0.84	0.91	236800
1994-05-09	0.91	0.91	0.88	0.88	53600
1994-05-10	0.84	0.94	0.84	0.91	268000
1994-05-11	0.94	0.94	0.88	0.88	127200
1994-05-12	0.88	0.91	0.88	0.88	27200
1994-05-13	0.91	0.91	0.88	0.88	8000
1994-05-16	0.91	0.91	0.84	0.88	104000
1994-05-17	0.88	0.91	0.84	0.84	310400
1994-05-18	0.69	0.72	0.56	0.70	2956800
1994-05-19	0.72	0.75	0.66	0.72	1028000
1994-05-20	0.75	0.75	0.66	0.72	860800
1994-05-23	0.72	0.75	0.69	0.75	156000
1994-05-24	0.75	0.78	0.69	0.72	204000
1994-05-25	0.78	0.78	0.69	0.78	75200
1994-05-26	0.78	0.78	0.72	0.72	51200
1994-05-27	0.78	0.78	0.78	0.78	1600
1994-05-31	0.75	0.75	0.75	0.75	10400
1994-06-01	0.78	0.78	0.75	0.78	236800
1994-06-02	0.75	0.75	0.75	0.75	12800
1994-06-03	0.78	0.78	0.78	0.78	800
1994-06-06	0.78	0.78	0.75	0.78	27200
1994-06-07	0.78	0.78	0.72	0.72	19200
1994-06-08	0.72	0.72	0.72	0.72	14400
1994-06-09	0.78	0.78	0.75	0.77	88000
1994-06-10	0.78	0.81	0.75	0.81	84800
1994-06-13	0.81	0.88	0.81	0.87	133600
1994-06-14	0.88	0.88	0.84	0.88	113600
1994-06-15	0.88	0.88	0.84	0.84	132000
1994-06-16	0.84	0.84	0.81	0.81	26400
1994-06-17	0.78	0.81	0.75	0.77	194400
1994-06-20	0.75	0.75	0.72	0.72	37600
1994-06-21	0.72	0.75	0.72	0.72	56000
1994-06-22	0.75	0.78	0.75	0.77	88000
1994-06-23	0.72	0.78	0.69	0.69	316800
1994-06-24	0.72	0.72	0.70	0.70	18400
1994-06-27	0.72	0.78	0.69	0.72	82400
1994-06-28	0.72	0.78	0.72	0.78	17600
1994-06-29	0.72	0.78	0.72	0.75	18400
1994-06-30	0.78	0.78	0.72	0.78	14400
1994-07-01	0.78	0.78	0.78	0.78	12800
1994-07-05	0.78	0.78	0.72	0.72	26400
1994-07-06	0.72	0.78	0.72	0.75	18400
1994-07-07	0.72	0.78	0.72	0.78	81600
1994-07-08	0.78	0.78	0.75	0.78	119200
1994-07-11	0.72	0.72	0.72	0.72	1600
1994-07-12	0.78	0.84	0.75	0.78	124800
1994-07-13	0.78	0.88	0.78	0.81	364000
1994-07-14	0.81	0.87	0.81	0.81	110400
1994-07-15	0.81	0.81	0.81	0.81	16000
1994-07-18	0.81	0.84	0.75	0.75	116800
1994-07-19	0.75	0.81	0.75	0.81	68000
1994-07-20	0.75	0.80	0.75	0.77	91200
1994-07-21	0.75	0.83	0.75	0.78	137600
1994-07-22	0.75	0.83	0.75	0.75	44000
1994-07-25	0.75	0.81	0.72	0.74	248800
1994-07-26	0.72	0.77	0.72	0.77	16000
1994-07-27	0.69	0.77	0.67	0.69	88800
1994-07-28	0.73	0.73	0.73	0.73	8000
1994-07-29	0.67	0.69	0.67	0.69	44000
1994-08-01	0.69	0.73	0.67	0.69	37600
1994-08-02	0.73	0.73	0.67	0.73	42400
1994-08-03	0.73	0.73	0.67	0.73	65600
1994-08-04	0.73	0.73	0.73	0.73	10400
1994-08-05	0.69	0.72	0.69	0.69	40000
1994-08-08	0.70	0.75	0.70	0.75	20000
1994-08-09	0.70	0.70	0.66	0.66	111200
1994-08-10	0.72	0.75	0.69	0.69	77600
1994-08-11	0.69	0.72	0.69	0.72	19200
1994-08-12	0.69	0.69	0.69	0.69	10400
1994-08-15	0.72	0.72	0.69	0.69	11200
1994-08-16	0.69	0.70	0.69	0.69	12000
1994-08-17	0.69	0.75	0.69	0.72	101600
1994-08-18	0.69	0.75	0.69	0.70	23200
1994-08-19	0.75	0.84	0.72	0.82	343200
1994-08-22	0.84	0.84	0.81	0.81	52800
1994-08-23	0.78	0.84	0.78	0.78	32000
1994-08-24	0.84	0.84	0.78	0.84	74400
1994-08-25	0.81	0.91	0.81	0.84	165600
1994-08-26	0.84	0.91	0.84	0.91	235200
1994-08-29	0.88	0.91	0.84	0.86	122400
1994-08-30	0.84	0.84	0.81	0.81	50400
1994-08-31	0.84	0.84	0.81	0.84	89600
1994-09-01	0.81	0.81	0.81	0.81	19200
1994-09-02	0.81	0.84	0.81	0.81	56000
1994-09-06	0.81	0.81	0.81	0.81	8800
1994-09-07	0.78	0.84	0.78	0.84	38400
1994-09-08	0.84	0.84	0.81	0.81	256800
1994-09-09	0.81	0.81	0.78	0.78	249600
1994-09-12	0.78	0.78	0.75	0.75	8800
1994-09-13	0.75	0.78	0.75	0.77	31200
1994-09-14	0.78	0.78	0.75	0.75	120800
1994-09-15	0.78	0.78	0.72	0.72	43200
1994-09-16	0.78	0.78	0.72	0.75	29600
1994-09-19	0.75	0.78	0.75	0.78	64000
1994-09-20	0.75	0.78	0.69	0.72	316800
1994-09-21	0.78	0.78	0.69	0.69	5600
1994-09-22	0.69	0.69	0.69	0.69	5600
1994-09-23	0.78	0.78	0.69	0.72	80000
1994-09-27	0.75	0.75	0.69	0.69	26400
1994-09-29	0.72	0.78	0.72	0.78	4000
1994-09-30	0.78	0.78	0.72	0.72	40800
1994-10-04	0.72	0.72	0.72	0.72	4000
1994-10-05	0.72	0.72	0.72	0.72	47200
1994-10-06	0.73	0.78	0.73	0.75	49600
1994-10-07	0.78	0.78	0.72	0.75	77600
1994-10-10	0.72	0.78	0.72	0.78	11200
1994-10-11	0.72	0.81	0.72	0.81	110400
1994-10-12	0.81	0.81	0.75	0.80	228000
1994-10-13	0.75	0.81	0.72	0.78	1012000
1994-10-14	0.75	0.75	0.69	0.75	200800
1994-10-17	0.69	0.75	0.66	0.66	167200
1994-10-18	0.66	0.72	0.66	0.69	144000
1994-10-19	0.72	0.72	0.66	0.69	166400
1994-10-20	0.69	0.72	0.66	0.66	184800
1994-10-21	0.69	0.69	0.69	0.69	8000
1994-10-24	0.72	0.72	0.66	0.66	40000
1994-10-25	0.66	0.69	0.66	0.66	152000
1994-10-26	0.72	0.72	0.66	0.72	16800
1994-10-27	0.69	0.70	0.66	0.69	148800
1994-10-28	0.72	0.72	0.66	0.66	52000
1994-10-31	0.72	0.72	0.66	0.66	150400
1994-11-01	0.70	0.70	0.66	0.66	25600
1994-11-02	0.72	0.72	0.66	0.72	93600
1994-11-03	0.72	0.72	0.72	0.72	9600
1994-11-04	0.69	0.75	0.69	0.69	76000
1994-11-07	0.69	0.72	0.66	0.66	64800
1994-11-09	0.72	0.72	0.66	0.66	819200
1994-11-10	0.69	0.70	0.67	0.69	462400
1994-11-11	0.70	0.70	0.66	0.69	332800
1994-11-14	0.69	0.70	0.69	0.70	120000
1994-11-15	0.67	0.70	0.67	0.70	98400
1994-11-16	0.69	0.70	0.66	0.70	154400
1994-11-17	0.66	0.69	0.63	0.66	66400
1994-11-18	0.63	0.66	0.63	0.63	120000
1994-11-21	0.66	0.69	0.63	0.66	112000
1994-11-22	0.63	0.64	0.63	0.64	256000
1994-11-23	0.66	0.66	0.59	0.63	326400
1994-11-25	0.63	0.63	0.63	0.63	16000
1994-11-28	0.56	0.59	0.56	0.58	170400
1994-11-29	0.50	0.59	0.50	0.59	308800
1994-11-30	0.59	0.63	0.56	0.63	160000
1994-12-01	0.59	0.63	0.56	0.58	104000
1994-12-02	0.61	0.61	0.53	0.59	128800
1994-12-05	0.53	0.59	0.53	0.53	255200
1994-12-06	0.56	0.56	0.50	0.56	138400
1994-12-07	0.56	0.59	0.53	0.53	299200
1994-12-08	0.53	0.56	0.50	0.50	229600
1994-12-09	0.53	0.56	0.50	0.50	13600
1994-12-12	0.50	0.55	0.50	0.50	130400
1994-12-13	0.53	0.53	0.50	0.53	168800
1994-12-14	0.53	0.53	0.47	0.48	383200
1994-12-15	0.44	0.53	0.44	0.50	333600
1994-12-16	0.56	0.59	0.53	0.59	1036800
1994-12-19	0.59	0.59	0.56	0.56	120000
1994-12-20	0.56	0.59	0.56	0.56	157600
1994-12-21	0.56	0.59	0.53	0.53	232800
1994-12-22	0.59	0.59	0.53	0.56	114400
1994-12-23	0.53	0.56	0.50	0.53	131200
1994-12-27	0.56	0.56	0.48	0.53	195200
1994-12-28	0.47	0.53	0.47	0.48	590400
1994-12-29	0.50	0.56	0.47	0.50	364800
1994-12-30	0.50	0.53	0.50	0.50	324800
1995-01-03	0.53	0.53	0.52	0.52	17600
1995-01-04	0.53	0.53	0.50	0.50	34400
1995-01-05	0.50	0.56	0.50	0.52	17600
1995-01-06	0.50	0.56	0.50	0.53	398400
1995-01-09	0.56	0.56	0.52	0.56	16800
1995-01-10	0.56	0.56	0.50	0.56	68000
1995-01-11	0.56	0.56	0.50	0.50	64800
1995-01-12	0.56	0.56	0.48	0.53	326400
1995-01-13	0.47	0.53	0.47	0.52	150400
1995-01-16	0.53	0.53	0.52	0.53	180000
1995-01-17	0.53	0.53	0.50	0.52	26400
1995-01-18	0.53	0.56	0.50	0.53	176000
1995-01-19	0.56	0.63	0.53	0.61	312000
1995-01-20	0.63	0.66	0.63	0.66	214400
1995-01-23	0.66	0.66	0.63	0.66	52000
1995-01-24	0.66	0.66	0.66	0.66	32800
1995-01-25	0.66	0.69	0.63	0.69	112000
1995-01-26	0.69	0.69	0.66	0.67	227200
1995-01-27	0.69	0.72	0.66	0.69	32800
1995-01-30	0.66	0.72	0.66	0.66	20800
1995-01-31	0.72	0.72	0.63	0.64	318400
1995-02-01	0.59	0.63	0.59	0.63	14400
1995-02-02	0.59	0.69	0.59	0.63	105600
1995-02-03	0.63	0.69	0.63	0.66	23200
1995-02-06	0.69	0.69	0.63	0.63	33600
1995-02-08	0.63	0.69	0.63	0.63	48800
1995-02-09	0.69	0.69	0.63	0.64	395200
1995-02-10	0.66	0.66	0.63	0.63	44800
1995-02-13	0.63	0.72	0.63	0.72	207200
1995-02-14	0.72	0.75	0.69	0.72	361600
1995-02-15	0.69	0.70	0.69	0.69	153600
1995-02-16	0.69	0.72	0.69	0.69	88000
1995-02-17	0.66	0.69	0.63	0.66	64000
1995-02-21	0.63	0.63	0.63	0.63	5600
1995-02-22	0.69	0.69	0.63	0.63	5600
1995-02-23	0.63	0.69	0.63	0.63	16800
1995-02-24	0.64	0.67	0.63	0.64	102400
1995-02-27	0.59	0.60	0.59	0.60	7200
1995-02-28	0.63	0.69	0.63	0.69	23200
1995-03-01	0.59	0.69	0.59	0.69	57600
1995-03-02	0.66	0.66	0.59	0.60	59200
1995-03-03	0.63	0.63	0.59	0.63	117600
1995-03-06	0.63	0.66	0.63	0.66	147200
1995-03-07	0.63	0.69	0.63	0.69	17600
1995-03-08	0.63	0.64	0.63	0.63	8800
1995-03-09	0.69	0.69	0.69	0.69	4000
1995-03-10	0.63	0.66	0.63	0.63	29600
1995-03-13	0.63	0.63	0.63	0.63	1600
1995-03-14	0.63	0.64	0.63	0.63	82400
1995-03-15	0.64	0.66	0.63	0.63	60000
1995-03-16	0.63	0.72	0.63	0.72	256000
1995-03-17	0.66	0.73	0.66	0.69	729600
1995-03-20	0.66	0.70	0.66	0.70	276000
1995-03-21	0.67	0.69	0.67	0.67	140000
1995-03-22	0.66	0.67	0.63	0.67	405600
1995-03-23	0.69	0.69	0.64	0.67	318400
1995-03-24	0.69	0.75	0.66	0.73	1203200
1995-03-27	0.72	0.75	0.72	0.72	211200
1995-03-28	0.75	0.75	0.69	0.73	181600
1995-03-29	0.75	0.75	0.70	0.73	1672800
1995-03-30	0.70	0.75	0.70	0.73	456800
1995-03-31	0.73	0.78	0.73	0.77	398400
1995-04-03	0.77	0.78	0.73	0.77	130400
1995-04-04	0.81	0.81	0.75	0.75	31200
1995-04-05	0.75	0.80	0.75	0.75	596800
1995-04-06	0.78	0.78	0.75	0.75	174400
1995-04-07	0.75	0.77	0.72	0.73	209600
1995-04-10	0.73	0.77	0.73	0.77	167200
1995-04-11	0.78	0.78	0.73	0.73	31200
1995-04-12	0.73	0.75	0.72	0.72	168000
1995-04-13	0.72	0.75	0.72	0.73	55200
1995-04-17	0.72	0.75	0.72	0.75	172800
1995-04-18	0.75	0.75	0.73	0.73	12000
1995-04-19	0.75	0.75	0.70	0.72	356000
1995-04-20	0.70	0.70	0.70	0.70	123200
1995-04-21	0.70	0.73	0.70	0.73	36000
1995-04-24	0.70	0.70	0.70	0.70	17600
1995-04-25	0.70	0.77	0.70	0.77	430400
1995-04-26	0.75	0.75	0.72	0.75	573600
1995-04-27	0.75	0.78	0.75	0.75	116800
1995-04-28	0.78	0.83	0.75	0.80	802400
1995-05-01	0.81	0.83	0.78	0.80	219200
1995-05-02	0.78	0.83	0.78	0.83	512800
1995-05-03	0.81	0.84	0.80	0.81	174400
1995-05-04	0.80	0.84	0.77	0.77	349600
1995-05-05	0.77	0.77	0.75	0.75	11200
1995-05-08	0.75	0.81	0.75	0.77	19200
1995-05-09	0.78	0.78	0.73	0.73	103200
1995-05-10	0.72	0.73	0.69	0.69	242400
1995-05-11	0.69	0.75	0.69	0.75	27200
1995-05-12	0.75	0.75	0.69	0.72	41600
1995-05-15	0.69	0.69	0.69	0.69	55200
1995-05-16	0.69	0.72	0.67	0.69	391200
1995-05-17	0.75	0.75	0.67	0.67	140800
1995-05-18	0.75	0.75	0.67	0.67	22400
1995-05-19	0.67	0.78	0.67	0.78	908800
1995-05-22	0.70	0.81	0.70	0.81	192800
1995-05-23	0.78	0.88	0.78	0.84	1197600
1995-05-24	0.88	0.88	0.80	0.81	147200
1995-05-25	0.78	0.81	0.78	0.78	48000
1995-05-26	0.78	0.81	0.78	0.80	191200
1995-05-30	0.84	0.84	0.78	0.80	453600
1995-05-31	0.81	0.81	0.81	0.81	25600
1995-06-01	0.78	0.81	0.78	0.78	60800
1995-06-02	0.78	0.81	0.77	0.78	72000
1995-06-05	0.81	0.81	0.75	0.80	80000
1995-06-06	0.78	0.81	0.75	0.75	32000
1995-06-07	0.75	0.78	0.75	0.78	6400
1995-06-08	0.75	0.81	0.75	0.81	76000
1995-06-12	0.75	0.75	0.75	0.75	1600
1995-06-14	0.78	0.86	0.77	0.84	372000
1995-06-15	0.88	0.88	0.83	0.83	302400
1995-06-16	0.81	0.84	0.75	0.80	805600
1995-06-19	0.80	0.84	0.77	0.83	219200
1995-06-20	0.84	0.91	0.84	0.88	864800
1995-06-21	0.89	1.06	0.88	0.98	2406400
1995-06-22	1.03	1.05	1.00	1.03	1892800
1995-06-23	1.05	1.06	1.02	1.03	1386400
1995-06-26	1.03	1.06	1.03	1.06	2300800
1995-06-27	1.03	1.06	1.00	1.02	1480800
1995-06-28	1.00	1.00	0.92	1.00	306400
1995-06-29	1.00	1.00	0.95	0.97	319200
1995-06-30	1.00	1.00	0.95	1.00	460800
1995-07-03	0.98	0.98	0.97	0.98	15200
1995-07-05	1.00	1.00	0.94	0.97	342400
1995-07-06	0.97	0.97	0.91	0.91	247200
1995-07-07	0.94	0.97	0.91	0.95	169600
1995-07-10	1.00	1.08	0.97	1.08	839200
1995-07-11	1.00	1.03	1.00	1.02	424000
1995-07-12	1.02	1.03	1.02	1.03	502400
1995-07-13	1.05	1.05	1.02	1.05	1003200
1995-07-14	1.05	1.05	1.00	1.05	211200
1995-07-17	1.05	1.09	1.03	1.09	1812800
1995-07-18	1.08	1.13	1.08	1.08	1027200
1995-07-19	1.06	1.08	0.98	1.00	1238400
1995-07-20	1.03	1.06	1.02	1.06	737600
1995-07-21	1.03	1.09	1.03	1.09	402400
1995-07-24	1.09	1.13	1.08	1.13	467200
1995-07-25	1.11	1.13	1.08	1.09	243200
1995-07-26	1.11	1.22	1.11	1.19	2940800
1995-07-27	1.17	1.27	1.17	1.23	1396800
1995-07-28	1.27	1.33	1.22	1.33	2367200
1995-07-31	1.36	1.41	1.31	1.32	2474400
1995-08-01	1.31	1.34	1.27	1.34	1924000
1995-08-02	1.38	1.47	1.31	1.47	2055200
1995-08-03	1.47	1.50	1.41	1.48	3929600
1995-08-04	1.45	1.63	1.45	1.62	1879200
1995-08-07	1.58	1.61	1.53	1.55	4324800
1995-08-08	1.53	1.56	1.47	1.50	2234400
1995-08-09	1.55	1.56	1.44	1.47	1739200
1995-08-10	1.44	1.48	1.34	1.36	599200
1995-08-11	1.36	1.42	1.36	1.42	256000
1995-08-14	1.38	1.42	1.38	1.39	478400
1995-08-15	1.41	1.42	1.34	1.38	232800
1995-08-16	1.42	1.42	1.39	1.39	213600
1995-08-17	1.41	1.52	1.39	1.47	1240000
1995-08-18	1.47	1.53	1.47	1.47	262400
1995-08-21	1.50	1.67	1.50	1.63	2528000
1995-08-22	1.75	1.78	1.66	1.75	2689600
1995-08-23	1.77	1.83	1.72	1.78	1090400
1995-08-24	1.83	1.83	1.72	1.72	812000
1995-08-25	1.72	1.75	1.67	1.68	285600
1995-08-28	1.72	1.72	1.67	1.70	156000
1995-08-29	1.69	1.72	1.56	1.59	663200
1995-08-30	1.64	1.64	1.58	1.61	215200
1995-08-31	1.58	1.69	1.58	1.69	367200
1995-09-01	1.64	1.69	1.64	1.68	842400
1995-09-05	1.67	1.73	1.67	1.69	217600
1995-09-06	1.69	1.69	1.53	1.56	1313600
1995-09-07	1.55	1.72	1.55	1.72	2600800
1995-09-08	1.69	1.75	1.69	1.75	1432800
1995-09-11	1.75	1.75	1.70	1.75	158400
1995-09-12	1.70	1.75	1.70	1.73	449600
1995-09-13	1.75	1.75	1.70	1.70	390400
1995-09-14	1.70	1.73	1.70	1.70	505600
1995-09-15	1.70	1.73	1.70	1.70	264800
1995-09-18	1.69	1.73	1.56	1.61	1348000
1995-09-19	1.56	1.63	1.56	1.63	480800
1995-09-20	1.63	1.66	1.58	1.61	587200
1995-09-21	1.59	1.63	1.55	1.56	181600
1995-09-22	1.53	1.59	1.53	1.53	286400
1995-09-25	1.59	1.59	1.52	1.55	305600
1995-09-26	1.55	1.55	1.52	1.52	128800
1995-09-27	1.55	1.55	1.50	1.52	272800
1995-09-28	1.52	1.56	1.52	1.53	107200
1995-09-29	1.52	1.66	1.52	1.64	470400
1995-10-02	1.66	1.75	1.63	1.75	887200
1995-10-03	1.84	1.91	1.81	1.86	2205600
1995-10-04	1.86	1.91	1.78	1.80	1135200
1995-10-05	1.83	1.86	1.80	1.80	730400
1995-10-06	1.80	1.86	1.80	1.83	861600
1995-10-09	1.80	1.83	1.77	1.81	552000
1995-10-10	1.73	1.78	1.72	1.78	647200
1995-10-11	1.77	1.84	1.77	1.84	520800
1995-10-12	1.84	1.95	1.81	1.95	2492800
1995-10-13	1.95	2.00	1.92	1.94	1542400
1995-10-16	1.97	1.98	1.92	1.97	602400
1995-10-17	2.00	2.00	1.94	2.00	226400
1995-10-18	2.02	2.08	1.95	2.06	975200
1995-10-19	2.02	2.08	2.00	2.06	101600
1995-10-20	2.00	2.06	2.00	2.05	700800
1995-10-23	2.05	2.05	1.94	1.95	508000
1995-10-24	1.95	1.95	1.89	1.89	491200
1995-10-25	1.84	1.89	1.78	1.80	9107200
1995-10-26	1.81	1.83	1.80	1.81	3349600
1995-10-27	1.80	1.86	1.80	1.84	1913600
1995-10-30	1.84	1.94	1.84	1.89	1810400
1995-10-31	1.91	2.19	1.91	2.11	7948000
1995-11-01	2.17	2.38	2.11	2.36	3187200
1995-11-02	2.41	2.45	2.33	2.41	3978400
1995-11-03	2.34	2.44	2.33	2.38	3556800
1995-11-06	2.41	2.41	2.31	2.31	700000
1995-11-07	2.30	2.38	2.28	2.31	879200
1995-11-08	2.28	2.39	2.28	2.36	1600000
1995-11-09	2.38	2.39	2.34	2.34	1853600
1995-11-10	2.34	2.41	2.34	2.34	2093600
1995-11-13	2.41	2.41	2.34	2.36	452800
1995-11-14	2.38	2.38	2.31	2.31	184800
1995-11-15	2.38	2.38	2.31	2.33	855200
1995-11-16	2.33	2.72	2.33	2.56	4791200
1995-11-17	2.53	2.59	2.47	2.56	1264000
1995-11-20	2.53	2.69	2.53	2.55	1474400
1995-11-21	2.55	2.58	2.38	2.47	1026400
1995-11-22	2.50	2.56	2.47	2.53	465600
1995-11-24	2.50	2.50	2.47	2.47	156800
1995-11-27	2.48	2.77	2.48	2.72	3027200
1995-11-28	2.77	2.77	2.63	2.63	6368800
1995-11-29	2.63	2.69	2.59	2.59	421600
1995-11-30	2.59	2.59	2.55	2.59	189600
1995-12-01	2.59	2.63	2.53	2.53	782400
1995-12-04	2.58	2.58	2.44	2.52	1080000
1995-12-05	2.47	2.52	2.34	2.41	1860000
1995-12-06	2.41	2.50	2.41	2.50	5148800
1995-12-07	2.50	2.50	2.44	2.50	1032000
1995-12-08	2.44	2.53	2.44	2.53	808000
1995-12-11	2.53	2.55	2.41	2.45	630400
1995-12-12	2.55	2.70	2.48	2.63	1849600
1995-12-13	2.63	2.88	2.59	2.83	3102400
1995-12-14	2.80	2.84	2.72	2.75	1200800
1995-12-15	2.22	2.25	1.53	1.59	11044000
1995-12-18	1.69	1.72	1.52	1.56	8076800
1995-12-19	1.59	1.64	1.56	1.58	4238400
1995-12-20	1.56	1.66	1.53	1.54	3067200
1995-12-21	1.52	1.59	1.38	1.39	5781600
1995-12-22	1.38	1.44	1.38	1.38	2630400
1995-12-26	1.44	1.52	1.38	1.44	4551200
1995-12-27	1.53	1.56	1.44	1.47	3356000
1995-12-28	1.42	1.45	1.36	1.38	2469600
1995-12-29	1.44	1.44	1.33	1.41	2529600
1996-01-02	1.45	1.45	1.38	1.38	906400
1996-01-03	1.38	1.42	1.31	1.31	1844800
1996-01-04	1.36	1.36	1.19	1.23	6165600
1996-01-05	1.23	1.23	1.05	1.14	4201600
1996-01-08	1.13	1.23	1.13	1.17	528000
1996-01-09	1.16	1.20	1.09	1.13	1315200
1996-01-10	1.05	1.13	1.03	1.11	4086400
1996-01-11	1.13	1.13	1.08	1.08	849600
1996-01-12	1.13	1.13	1.08	1.13	588800
1996-01-15	1.13	1.13	1.05	1.06	5032000
1996-01-16	1.06	1.13	1.05	1.06	1952000
1996-01-17	1.08	1.08	0.98	1.00	2145600
1996-01-18	1.03	1.06	1.00	1.03	2224000
1996-01-19	1.03	1.03	0.95	1.00	2188800
1996-01-22	1.02	1.16	0.98	1.13	5715200
1996-01-23	1.14	1.20	1.13	1.16	1822400
1996-01-24	1.17	1.19	1.14	1.16	1048000
1996-01-25	1.16	1.16	1.09	1.13	893600
1996-01-26	1.14	1.19	1.13	1.16	2991200
1996-01-29	1.17	1.19	1.14	1.14	1088000
1996-01-30	1.19	1.22	1.16	1.20	6334400
1996-01-31	0.66	0.84	0.64	0.80	20872800
1996-02-01	0.81	0.81	0.73	0.78	7396000
1996-02-02	0.78	0.89	0.77	0.84	4757600
1996-02-05	0.92	0.96	0.88	0.96	3605600
1996-02-06	1.00	1.02	0.94	0.95	2700000
1996-02-07	0.98	1.00	0.95	0.98	2101600
1996-02-08	0.98	1.00	0.94	0.96	1164800
1996-02-09	0.95	1.08	0.95	1.08	1571200
1996-02-12	1.13	1.19	1.09	1.11	3076000
1996-02-13	1.06	1.11	1.02	1.11	922400
1996-02-14	1.11	1.11	1.06	1.09	393600
1996-02-15	1.08	1.11	1.02	1.03	1069600
1996-02-16	1.05	1.06	1.02	1.03	306400
1996-02-20	1.03	1.06	1.00	1.00	276800
1996-02-21	1.05	1.05	0.98	1.03	589600
1996-02-22	1.03	1.03	0.97	1.00	1252800
1996-02-23	0.98	1.03	0.98	1.02	696800
1996-02-26	1.03	1.05	1.00	1.03	616000
1996-02-27	1.03	1.03	0.98	1.00	1072800
1996-02-28	1.00	1.03	0.98	1.00	1024000
1996-02-29	1.00	1.00	0.97	0.97	264000
1996-03-01	1.00	1.05	0.97	1.05	2297600
1996-03-04	1.05	1.09	1.03	1.08	1179200
1996-03-05	1.08	1.13	1.08	1.13	1000000
1996-03-06	1.13	1.16	1.09	1.11	865600
1996-03-07	1.16	1.17	1.09	1.13	877600
1996-03-08	1.09	1.13	1.03	1.13	782400
1996-03-11	1.08	1.16	1.08	1.13	600000
1996-03-12	1.11	1.16	1.11	1.13	317600
1996-03-13	1.13	1.13	1.11	1.11	240800
1996-03-14	1.11	1.13	1.11	1.11	668800
1996-03-15	1.13	1.13	1.09	1.13	676800
1996-03-18	1.13	1.14	1.09	1.11	736800
1996-03-19	1.13	1.13	1.09	1.13	954400
1996-03-20	1.40	1.41	1.28	1.36	11570400
1996-03-21	1.34	1.39	1.30	1.33	2958400
1996-03-22	1.30	1.31	1.22	1.27	972000
1996-03-25	1.28	1.33	1.25	1.25	748800
1996-03-26	1.28	1.28	1.19	1.22	914400
1996-03-27	1.23	1.23	1.11	1.14	901600
1996-03-28	1.13	1.16	1.13	1.13	374400
1996-03-29	1.16	1.16	1.09	1.10	1601600
1996-04-01	1.14	1.14	1.00	1.03	2982400
1996-04-02	1.05	1.16	1.02	1.16	2536000
1996-04-03	1.16	1.25	1.14	1.25	1367200
1996-04-04	1.22	1.34	1.22	1.30	2067200
1996-04-08	1.30	1.31	1.25	1.25	2083200
1996-04-09	1.25	1.30	1.20	1.22	663200
1996-04-10	1.25	1.25	1.16	1.19	1069600
1996-04-11	1.19	1.19	1.06	1.13	2085600
1996-04-12	1.16	1.23	1.11	1.20	1438400
1996-04-15	1.25	1.33	1.22	1.30	1356000
1996-04-16	1.25	1.33	1.25	1.27	1101600
1996-04-17	1.25	1.27	1.22	1.27	1053600
1996-04-18	1.27	1.27	1.22	1.25	383200
1996-04-19	1.22	1.25	1.22	1.25	315200
1996-04-22	1.23	1.28	1.23	1.27	1416800
1996-04-23	1.28	1.31	1.25	1.25	2484000
1996-04-24	1.25	1.30	1.25	1.25	1260000
1996-04-25	1.28	1.30	1.23	1.25	651200
1996-04-26	1.28	1.28	1.23	1.27	401600
1996-04-29	1.23	1.28	1.23	1.27	1834400
1996-04-30	1.27	1.52	1.27	1.47	8325600
1996-05-01	1.48	1.56	1.45	1.55	4004000
1996-05-02	1.55	1.55	1.44	1.44	1972800
1996-05-03	1.48	1.55	1.44	1.52	1588800
1996-05-06	1.50	1.55	1.45	1.47	1420000
1996-05-07	1.45	1.48	1.45	1.48	827200
1996-05-08	1.44	1.50	1.39	1.44	1455200
1996-05-09	1.44	1.58	1.44	1.56	2214400
1996-05-10	1.58	1.77	1.53	1.72	4569600
1996-05-13	1.80	1.83	1.72	1.72	4354400
1996-05-14	1.72	1.77	1.64	1.72	1536000
1996-05-15	1.69	1.70	1.63	1.63	1442400
1996-05-16	1.63	1.66	1.59	1.66	1067200
1996-05-17	1.64	1.69	1.64	1.69	1959200
1996-05-20	1.69	1.73	1.52	1.59	2409600
1996-05-21	1.58	1.64	1.58	1.64	745600
1996-05-22	1.63	1.66	1.59	1.66	497600
1996-05-23	1.66	1.66	1.59	1.63	625600
1996-05-24	1.64	1.64	1.50	1.55	830400
1996-05-28	1.56	1.58	1.53	1.55	794400
1996-05-29	1.55	1.59	1.55	1.56	918400
1996-05-30	1.55	1.67	1.55	1.64	1182400
1996-05-31	1.67	1.67	1.63	1.66	1048000
1996-06-03	1.63	1.67	1.63	1.63	446400
1996-06-04	1.66	1.66	1.63	1.66	818400
1996-06-05	1.66	1.66	1.61	1.64	1106400
1996-06-06	1.67	1.67	1.55	1.58	1126400
1996-06-07	1.56	1.58	1.50	1.53	557600
1996-06-10	1.58	1.58	1.53	1.56	528000
1996-06-11	1.58	1.61	1.52	1.55	2246400
1996-06-12	1.52	1.55	1.36	1.50	1980000
1996-06-13	1.50	1.50	1.42	1.47	1288000
1996-06-14	1.45	1.53	1.45	1.53	2325600
1996-06-17	1.50	1.53	1.47	1.52	2148000
1996-06-18	1.52	1.52	1.47	1.51	1394400
1996-06-19	1.75	1.75	1.63	1.69	15412800
1996-06-20	1.70	1.70	1.59	1.67	1663200
1996-06-21	1.66	1.69	1.56	1.56	1108800
1996-06-24	1.59	1.63	1.56	1.63	600800
1996-06-25	1.63	1.64	1.58	1.61	1426400
1996-06-26	1.61	1.66	1.55	1.58	639200
1996-06-27	1.59	1.59	1.55	1.55	614400
1996-06-28	1.55	1.58	1.52	1.53	1280000
1996-07-01	1.56	1.56	1.45	1.50	1223200
1996-07-02	1.50	1.63	1.45	1.61	1147200
1996-07-03	1.56	1.61	1.55	1.59	634400
1996-07-05	1.55	1.56	1.48	1.53	442400
1996-07-08	1.50	1.56	1.44	1.44	703200
1996-07-09	1.47	1.53	1.44	1.50	531200
1996-07-10	1.50	1.53	1.47	1.50	943200
1996-07-11	1.52	1.52	1.41	1.41	1767200
1996-07-12	1.41	1.44	1.41	1.42	1036800
1996-07-15	1.41	1.44	1.34	1.34	1652800
1996-07-16	1.28	1.30	1.08	1.25	2135200
1996-07-17	1.33	1.38	1.30	1.33	776800
1996-07-18	1.36	1.52	1.30	1.47	828800
1996-07-19	1.47	1.47	1.39	1.39	312800
1996-07-22	1.38	1.38	1.31	1.31	542400
1996-07-23	1.38	1.41	1.33	1.36	862400
1996-07-24	1.23	1.36	1.23	1.36	1052000
1996-07-25	1.38	1.44	1.38	1.44	856000
1996-07-26	1.47	1.47	1.38	1.38	717600
1996-07-29	1.38	1.44	1.35	1.44	512800
1996-07-30	1.41	1.45	1.39	1.44	320000
1996-07-31	1.44	1.48	1.41	1.48	185600
1996-08-01	1.48	1.50	1.45	1.48	390400
1996-08-02	1.52	1.56	1.50	1.56	1115200
1996-08-05	1.56	1.58	1.52	1.56	544800
1996-08-06	1.52	1.58	1.50	1.56	588000
1996-08-07	1.59	1.59	1.52	1.58	352000
1996-08-08	1.53	1.58	1.53	1.55	452800
1996-08-09	1.56	1.56	1.52	1.52	628800
1996-08-12	1.50	1.56	1.50	1.55	368800
1996-08-13	1.48	1.55	1.47	1.52	362400
1996-08-14	1.53	1.53	1.47	1.50	300000
1996-08-15	1.50	1.53	1.48	1.50	564000
1996-08-16	1.48	1.53	1.48	1.52	660000
1996-08-19	1.50	1.55	1.50	1.50	309600
1996-08-20	1.52	1.55	1.48	1.52	367200
1996-08-21	1.50	1.56	1.50	1.53	223200
1996-08-22	1.56	1.58	1.52	1.55	536800
1996-08-23	1.55	1.59	1.55	1.59	362400
1996-08-26	1.59	1.59	1.52	1.55	447200
1996-08-27	1.56	1.56	1.52	1.52	333600
1996-08-28	1.52	1.55	1.52	1.53	402400
1996-08-29	1.52	1.53	1.52	1.53	163200
1996-08-30	1.53	1.56	1.53	1.53	192800
1996-09-03	1.52	1.55	1.50	1.52	320000
1996-09-04	1.50	1.53	1.48	1.48	188800
1996-09-05	1.52	1.52	1.45	1.45	305600
1996-09-06	1.45	1.48	1.44	1.47	633600
1996-09-09	1.48	1.50	1.44	1.47	276800
1996-09-10	1.53	1.61	1.50	1.59	1346400
1996-09-11	1.59	1.70	1.56	1.66	1304800
1996-09-12	1.69	1.70	1.66	1.69	1025600
1996-09-13	1.69	1.77	1.67	1.75	1646400
1996-09-16	1.75	1.89	1.75	1.84	2956800
1996-09-17	1.88	1.91	1.80	1.84	1480800
1996-09-18	1.88	2.02	1.83	1.97	2715200
1996-09-19	1.98	1.98	1.89	1.91	1588800
1996-09-20	1.91	1.94	1.84	1.86	1050400
1996-09-23	1.86	1.89	1.83	1.88	587200
1996-09-24	1.83	1.97	1.83	1.95	2660800
1996-09-25	1.98	2.19	1.95	2.16	5576000
1996-09-26	2.19	2.19	2.09	2.14	2820000
1996-09-27	2.14	2.19	2.11	2.13	1115200
1996-09-30	2.17	2.19	2.14	2.19	3423200
1996-10-01	2.19	2.19	2.09	2.17	919200
1996-10-02	2.19	2.31	2.16	2.28	3410400
1996-10-03	2.34	2.41	2.33	2.39	2085600
1996-10-04	2.39	2.39	2.31	2.31	871200
1996-10-07	2.31	2.34	2.22	2.30	1336000
1996-10-08	2.28	2.42	2.25	2.31	1888800
1996-10-09	2.63	2.78	2.50	2.78	17745600
1996-10-10	2.80	3.06	2.72	3.02	11232800
1996-10-11	3.03	3.08	2.83	2.88	6228000
1996-10-14	2.89	2.89	2.70	2.77	3565600
1996-10-15	2.80	2.84	2.64	2.70	2584000
1996-10-16	2.66	2.81	2.61	2.78	2584800
1996-10-17	2.80	2.80	2.67	2.69	789600
1996-10-18	2.67	2.72	2.58	2.59	1429600
1996-10-21	2.58	2.72	2.56	2.64	1231200
1996-10-22	2.67	2.67	2.38	2.50	1542400
1996-10-23	2.44	2.69	2.41	2.68	2076800
1996-10-24	2.66	2.89	2.56	2.86	3061600
1996-10-25	2.83	3.03	2.81	2.98	2203200
1996-10-28	2.97	3.03	2.84	2.92	1724800
1996-10-29	2.91	2.94	2.84	2.91	1986400
1996-10-30	2.89	2.91	2.86	2.86	860000
1996-10-31	2.86	3.09	2.86	3.00	4762400
1996-11-01	2.98	3.03	2.98	3.00	1012800
1996-11-04	3.00	3.02	2.95	3.00	749600
1996-11-05	3.00	3.02	2.94	3.00	624000
1996-11-06	2.95	3.27	2.95	3.16	3604800
1996-11-07	3.19	3.28	3.14	3.22	1719200
1996-11-08	3.22	3.30	3.17	3.28	1696800
1996-11-11	3.30	3.34	3.28	3.34	769600
1996-11-12	3.30	3.34	3.08	3.14	830400
1996-11-13	3.11	3.16	2.97	3.13	1318400
1996-11-14	3.11	3.22	3.08	3.08	892000
1996-11-15	3.09	3.13	3.02	3.08	695200
1996-11-18	3.06	3.09	2.88	2.91	1102400
1996-11-19	2.89	2.97	2.73	2.97	2768000
1996-11-20	2.97	3.25	2.94	3.14	3100000
1996-11-21	3.13	3.22	3.08	3.19	1796000
1996-11-22	3.23	3.41	3.22	3.31	2290400
1996-11-25	3.31	3.36	3.13	3.20	1749600
1996-11-26	3.25	3.28	3.19	3.23	2302400
1996-11-27	3.28	3.31	3.14	3.19	662400
1996-11-29	3.20	3.20	3.19	3.19	36800
1996-12-02	3.19	3.28	3.16	3.25	676800
1996-12-03	3.28	3.59	3.27	3.48	2354400
1996-12-04	3.45	3.80	3.45	3.75	3167200
1996-12-05	3.80	3.84	3.66	3.72	2478400
1996-12-06	3.53	3.69	3.50	3.56	2723200
1996-12-09	3.66	3.66	3.58	3.58	1719200
1996-12-10	3.66	3.67	3.59	3.59	3175200
1996-12-11	3.50	3.69	3.44	3.63	3326400
1996-12-12	3.69	3.92	3.69	3.92	3892800
1996-12-13	3.83	4.20	3.78	4.13	5229600
1996-12-16	4.19	4.44	4.00	4.00	4670400
1996-12-17	3.94	4.09	3.75	4.02	5084000
1996-12-18	4.41	4.91	4.33	4.84	10823200
1996-12-19	4.89	4.92	4.69	4.80	5275200
1996-12-20	4.78	4.78	4.53	4.56	2824800
1996-12-23	4.55	4.66	4.42	4.47	1987200
1996-12-24	4.44	4.47	4.38	4.41	752000
1996-12-26	4.48	4.89	4.48	4.88	3330400
1996-12-27	4.90	5.28	4.77	5.20	6943200
1996-12-30	5.19	5.33	5.11	5.14	3096000
1996-12-31	5.16	5.28	5.00	5.00	2168000
1997-01-02	4.81	4.94	4.59	4.83	3955200
1997-01-03	4.86	5.09	4.86	5.02	4472800
1997-01-06	5.11	5.28	5.06	5.17	3770400
1997-01-07	5.22	5.33	5.11	5.33	2378400
1997-01-08	5.31	5.70	5.30	5.58	6074400
1997-01-09	5.64	5.80	5.52	5.69	8713600
1997-01-10	5.61	5.70	5.44	5.52	2454400
1997-01-13	5.53	5.55	5.19	5.31	2868000
1997-01-14	5.34	5.67	5.19	5.63	6975200
1997-01-15	5.58	5.73	5.44	5.58	8108800
1997-01-16	5.59	5.64	5.47	5.58	2704800
1997-01-17	5.55	5.59	5.41	5.44	912800
1997-01-20	5.45	5.47	5.32	5.47	1745600
1997-01-21	5.44	5.86	5.44	5.83	4272000
1997-01-22	5.91	6.22	5.81	5.98	2989600
1997-01-23	6.06	6.06	5.63	5.63	1013600
1997-01-24	5.63	5.66	5.27	5.59	5000800
1997-01-27	5.61	5.69	5.31	5.50	3670400
1997-01-28	5.66	5.97	5.53	5.72	2766400
1997-01-29	5.75	5.75	5.59	5.67	2524000
1997-01-30	5.63	5.83	5.63	5.77	1581600
1997-01-31	5.70	6.06	5.70	5.91	1394400
1997-02-03	6.00	6.03	5.72	5.77	1472800
1997-02-04	5.72	5.78	5.58	5.58	2553600
1997-02-05	5.50	5.56	4.94	5.25	4134400
1997-02-06	5.13	5.33	4.97	5.05	3075200
1997-02-07	5.13	5.25	4.66	4.72	4508000
1997-02-10	4.55	4.64	4.16	4.22	5348000
1997-02-11	4.27	4.31	3.91	3.94	7401600
1997-02-12	4.06	4.63	3.91	4.59	7930400
1997-02-13	4.86	4.86	4.19	4.41	5394400
1997-02-14	4.47	4.75	4.39	4.70	2474400
1997-02-18	4.69	4.72	4.59	4.59	1467200
1997-02-19	4.59	4.63	4.41	4.50	1382400
1997-02-20	4.42	4.42	3.97	4.19	7732000
1997-02-21	4.22	4.39	3.98	4.05	5048000
1997-02-24	3.97	4.19	3.84	4.13	3093600
1997-02-25	4.13	4.34	4.03	4.08	4448800
1997-02-26	4.16	4.33	3.92	4.19	4367200
1997-02-27	4.25	4.25	4.03	4.06	1149600
1997-02-28	4.03	4.31	4.03	4.14	2097600
1997-03-03	4.22	4.47	4.13	4.20	2296800
1997-03-04	4.16	4.38	4.16	4.36	1658400
1997-03-05	4.41	4.53	4.31	4.31	3137600
1997-03-06	4.38	4.52	4.28	4.29	3528800
1997-03-07	4.31	4.48	4.22	4.25	1492800
1997-03-10	4.22	4.53	4.13	4.50	2947200
1997-03-11	4.61	5.05	4.59	4.86	9924000
1997-03-12	4.84	5.06	4.81	5.02	6729600
1997-03-13	5.06	5.19	5.00	5.03	7432800
1997-03-14	5.08	5.22	5.06	5.06	3668800
1997-03-17	5.09	5.09	4.78	4.92	7623200
1997-03-18	5.03	5.16	4.83	4.95	5457600
1997-03-19	5.25	5.75	5.19	5.70	17164800
1997-03-20	5.75	5.75	5.47	5.69	4424000
1997-03-21	5.63	5.84	5.63	5.70	3440000
1997-03-24	5.69	5.81	5.45	5.50	3274400
1997-03-25	5.53	5.67	5.33	5.59	2512800
1997-03-26	5.55	5.97	5.55	5.97	5032000
1997-03-27	5.98	6.25	5.98	6.07	5672800
1997-03-31	5.97	6.09	5.63	5.63	4971200
1997-04-01	5.38	5.59	5.06	5.20	6747200
1997-04-02	5.28	5.28	4.45	4.56	18800800
1997-04-03	4.72	4.86	4.69	4.72	12047200
1997-04-04	4.66	5.41	4.56	5.38	11900000
1997-04-07	5.66	5.72	5.44	5.48	5460800
1997-04-08	5.56	5.59	5.28	5.53	2540800
1997-04-09	5.66	6.00	5.56	5.67	6275200
1997-04-10	5.75	5.80	5.34	5.53	3878400
1997-04-11	5.38	5.72	5.19	5.64	5397600
1997-04-14	5.69	5.94	5.56	5.94	5090400
1997-04-15	6.06	6.16	5.31	5.39	6683200
1997-04-16	5.14	5.41	5.02	5.20	5381600
1997-04-17	5.25	5.47	5.14	5.28	3648800
1997-04-18	5.34	5.42	5.10	5.38	3851200
1997-04-21	5.44	5.53	5.09	5.13	2647200
1997-04-22	5.13	5.44	4.92	5.41	6845600
1997-04-23	5.47	5.55	5.28	5.34	2548000
1997-04-24	5.50	5.63	5.28	5.28	2198400
1997-04-25	5.28	5.28	5.06	5.09	1917600
1997-04-28	5.16	5.66	4.92	5.59	6469600
1997-04-29	5.78	5.98	5.66	5.97	5733600
1997-04-30	5.78	6.08	5.77	6.05	6108000
1997-05-01	6.02	6.17	5.91	6.01	4152800
1997-05-02	6.06	6.80	6.00	6.70	8239200
1997-05-05	6.75	6.92	6.66	6.91	7271200
1997-05-06	6.84	6.91	6.41	6.52	4953600
1997-05-07	6.34	6.91	6.34	6.66	4868800
1997-05-08	6.51	6.73	6.31	6.71	5240000
1997-05-09	6.84	6.88	6.47	6.61	2187200
1997-05-12	6.66	6.70	6.38	6.51	2064800
1997-05-13	6.47	6.53	6.38	6.41	1514400
1997-05-14	6.44	6.53	6.06	6.19	2676000
1997-05-15	6.17	6.66	5.97	6.64	2884000
1997-05-16	6.56	6.63	6.33	6.45	1413600
1997-05-19	6.50	6.50	6.31	6.47	1158400
1997-05-20	6.41	6.81	6.41	6.72	2164000
1997-05-21	6.81	6.92	6.72	6.92	4568000
1997-05-22	6.92	7.25	6.78	7.17	3435200
1997-05-23	7.14	7.72	7.14	7.64	4429600
1997-05-27	7.56	8.06	7.48	7.77	6367200
1997-05-28	7.84	8.16	7.69	7.97	4182400
1997-05-29	7.88	8.11	7.58	7.61	2541600
1997-05-30	7.28	7.58	7.22	7.32	7759200
1997-06-02	7.41	7.84	7.28	7.71	3049600
1997-06-03	7.58	7.66	7.42	7.52	2745600
1997-06-04	7.55	7.66	7.19	7.28	3112000
1997-06-05	7.25	7.45	7.25	7.37	1657600
1997-06-06	7.39	7.48	7.28	7.38	2864800
1997-06-09	7.56	7.69	7.47	7.52	2666400
1997-06-10	7.55	7.55	7.27	7.30	2428000
1997-06-11	7.25	7.34	6.88	7.06	4512000
1997-06-12	7.06	7.44	7.00	7.33	3889600
1997-06-13	7.34	7.97	7.28	7.91	3632000
1997-06-16	7.91	8.31	7.78	8.13	4701600
1997-06-17	8.25	8.69	8.19	8.61	6138400
1997-06-18	9.52	10.62	9.25	10.28	29786400
1997-06-19	10.28	10.53	10.06	10.19	7412800
1997-06-20	10.06	10.28	10.00	10.07	4673600
1997-06-23	9.88	10.37	9.83	10.25	5136800
1997-06-24	10.31	10.53	10.25	10.48	4428000
1997-06-25	10.50	10.59	10.31	10.40	2921600
1997-06-26	10.28	10.41	10.13	10.38	3564000
1997-06-27	10.39	10.44	10.25	10.39	3020000
1997-06-30	10.38	10.59	10.22	10.48	3084800
1997-07-01	10.50	10.53	10.16	10.16	2408800
1997-07-02	10.27	10.53	10.25	10.38	2198400
1997-07-03	10.45	10.91	10.38	10.75	3248800
1997-07-07	10.92	11.56	10.72	11.44	7734400
1997-07-08	11.48	12.31	11.41	12.20	8282400
1997-07-09	12.47	12.50	12.14	12.21	7602400
1997-07-10	12.25	12.41	12.00	12.27	2784800
1997-07-11	12.34	12.86	12.22	12.67	4056000
1997-07-14	12.72	13.59	12.17	12.64	12243200
1997-07-15	12.75	12.75	11.91	11.97	9269600
1997-07-16	12.00	12.41	11.75	12.16	5383200
1997-07-17	12.06	12.13	11.58	11.75	5484800
1997-07-18	11.75	12.09	11.66	12.03	4805600
1997-07-21	12.03	12.61	11.98	12.38	4560800
1997-07-22	12.47	12.69	12.31	12.50	4784800
1997-07-23	12.94	13.00	12.36	12.50	2971600
1997-07-24	12.56	12.69	12.03	12.50	2468000
1997-07-25	12.63	12.66	12.09	12.13	1772800
1997-07-28	12.47	12.84	12.25	12.72	3662000
1997-07-29	12.69	12.75	12.44	12.64	834800
1997-07-30	12.56	12.84	12.38	12.44	1531600
1997-07-31	12.56	12.56	12.03	12.17	2082000
1997-08-01	12.22	12.69	12.00	12.50	1872000
1997-08-04	12.38	12.63	12.31	12.42	1046800
1997-08-05	12.56	13.41	12.25	13.16	4507600
1997-08-06	13.41	13.56	12.88	12.92	2751600
1997-08-07	13.13	13.19	12.47	12.55	1944400
1997-08-08	12.19	12.78	12.06	12.48	3374000
1997-08-11	12.59	12.59	11.50	12.16	3113200
1997-08-12	12.13	12.34	11.84	12.11	1273200
1997-08-13	12.06	12.31	11.75	12.06	3104400
1997-08-14	12.06	12.47	11.94	11.97	1560800
1997-08-15	11.94	12.06	11.63	11.76	1834800
1997-08-18	11.44	12.09	11.44	12.08	2210800
1997-08-19	12.16	12.56	11.94	12.47	2294800
1997-08-20	12.56	13.09	12.38	12.91	2899200
1997-08-21	12.81	13.00	12.30	12.41	1548000
1997-08-22	12.16	13.16	12.06	13.16	3728400
1997-08-25	13.47	14.13	13.41	13.75	4860800
1997-08-26	13.81	14.44	13.63	14.25	3393600
1997-08-27	14.42	14.98	14.31	14.86	3140400
1997-08-28	15.00	15.00	14.31	14.72	2331200
1997-08-29	14.56	14.94	14.53	14.81	1003200
1997-09-02	14.91	14.97	14.63	14.81	1979200
1997-09-03	14.75	14.94	13.97	14.09	4625600
1997-09-04	13.75	14.13	13.66	14.00	4059200
1997-09-05	14.13	15.22	14.09	15.13	3130800
1997-09-08	15.41	16.19	15.41	15.69	3618400
1997-09-09	15.75	15.75	15.25	15.38	1828000
1997-09-10	15.13	15.38	14.88	15.14	1926000
1997-09-11	15.00	15.56	14.94	15.38	1261200
1997-09-12	15.53	15.69	15.06	15.22	1800000
1997-09-15	15.44	15.75	15.13	15.18	1294800
1997-09-16	15.50	15.69	15.00	15.08	1832400
1997-09-17	15.09	15.22	14.25	14.41	7341200
1997-09-18	14.44	15.19	14.44	14.55	4425600
1997-09-19	14.52	14.72	14.44	14.72	1507200
1997-09-22	14.72	15.53	14.69	15.31	2808000
1997-09-23	15.50	16.00	15.38	15.66	2733600
1997-09-24	16.00	16.13	15.06	15.25	3596400
1997-09-25	15.31	15.50	14.88	15.34	2227600
1997-09-26	15.69	15.78	15.19	15.41	1478400
1997-09-29	15.44	16.03	15.31	15.97	3243200
1997-09-30	16.06	16.72	15.81	16.38	4085200
1997-10-01	16.25	16.28	15.69	15.76	3118000
1997-10-02	15.72	16.25	15.72	16.06	1246800
1997-10-03	16.50	16.56	15.72	16.13	2130800
1997-10-06	16.47	16.88	16.17	16.53	3696000
1997-10-07	16.75	17.19	16.50	17.16	3215200
1997-10-08	17.50	18.00	17.31	17.88	7207600
1997-10-09	17.97	17.97	15.75	16.69	13556400
1997-10-10	16.06	16.06	14.50	14.80	28297200
1997-10-13	14.81	15.13	13.84	14.03	11583600
1997-10-14	14.05	14.25	13.63	14.00	5618800
1997-10-15	13.59	14.84	13.56	14.59	7490000
1997-10-16	15.00	15.00	14.00	14.28	2984400
1997-10-17	14.25	14.31	13.56	13.84	4622000
1997-10-20	13.81	14.19	13.75	13.94	2799600
1997-10-21	14.19	14.19	13.63	13.73	2742800
1997-10-22	13.73	13.91	12.97	13.44	3596000
1997-10-23	12.63	13.06	12.34	12.44	4135200
1997-10-24	12.70	12.94	10.84	12.06	9820000
1997-10-27	11.50	12.38	11.25	11.25	4404400
1997-10-28	9.94	12.38	9.88	12.19	6425200
1997-10-29	12.53	12.69	12.06	12.16	4108400
1997-10-30	11.44	11.97	11.25	11.48	3181600
1997-10-31	12.00	12.19	11.13	11.34	3653600
1997-11-03	11.44	12.31	11.28	12.16	2876800
1997-11-04	12.09	12.34	11.88	12.03	1804400
1997-11-05	12.06	12.56	11.97	12.41	1675600
1997-11-06	12.44	12.47	12.00	12.14	1713200
1997-11-07	11.25	12.13	11.25	11.75	2538800
1997-11-10	11.88	12.13	11.50	11.50	1469200
1997-11-11	11.41	11.66	10.94	11.03	2322800
1997-11-12	10.78	10.91	9.66	9.97	8796800
1997-11-13	10.38	10.41	9.06	9.61	6479200
1997-11-14	9.75	10.75	9.53	10.66	5570400
1997-11-17	10.94	12.13	10.88	12.06	6411600
1997-11-18	12.00	12.16	11.56	11.97	4288400
1997-11-19	11.69	12.25	11.69	12.16	2151200
1997-11-20	12.41	12.75	12.19	12.66	3336800
1997-11-21	12.94	13.38	12.41	12.45	4420000
1997-11-24	12.25	12.38	11.38	11.61	2958800
1997-11-25	11.75	11.94	11.16	11.69	2538400
1997-11-26	11.88	12.25	11.78	12.13	1330400
1997-11-28	12.25	12.38	11.75	12.03	591200
1997-12-01	12.28	12.59	12.06	12.47	1497200
1997-12-02	12.50	12.50	11.59	11.64	2257200
1997-12-03	11.25	11.44	10.28	10.64	8706400
1997-12-04	10.81	11.25	10.44	10.77	3191200
1997-12-05	10.50	11.13	10.45	10.78	2015600
1997-12-08	10.94	11.41	10.56	11.25	3961200
1997-12-09	11.25	11.50	10.95	11.23	1836400
1997-12-10	10.97	11.25	10.50	11.16	2652000
1997-12-11	10.44	10.63	9.19	9.45	11221200
1997-12-12	9.84	9.91	7.53	8.13	17236400
1997-12-15	8.41	9.06	7.38	8.72	11734400
1997-12-16	9.22	9.75	8.56	9.50	9268000
1997-12-17	10.75	11.14	10.19	10.38	16267600
1997-12-18	10.50	10.63	9.50	9.52	8736400
1997-12-19	9.05	9.98	8.75	9.77	11188800
1997-12-22	9.97	10.31	9.78	10.02	5118400
1997-12-23	9.97	10.13	9.53	9.63	3764800
1997-12-24	9.78	9.81	9.14	9.22	2803600
1997-12-26	9.31	9.53	9.31	9.44	912000
1997-12-29	9.75	10.25	9.72	10.17	3157200
1997-12-30	10.31	10.53	10.16	10.25	2577200
1997-12-31	10.06	10.36	9.75	9.94	3167600
1998-01-02	9.78	10.09	9.75	9.98	1764000
1998-01-05	9.91	10.63	9.88	10.39	3449600
1998-01-06	10.25	10.56	9.94	10.50	3882400
1998-01-07	10.50	10.50	9.97	10.06	2189600
1998-01-08	9.97	10.34	9.56	9.75	2168400
1998-01-09	9.69	9.69	8.50	8.81	7578400
1998-01-12	8.06	9.00	7.88	8.97	5438000
1998-01-13	9.03	9.47	8.50	8.52	5167600
1998-01-14	8.92	8.92	8.53	8.63	3577200
1998-01-15	8.63	8.69	8.47	8.53	1558000
1998-01-16	8.69	8.75	8.25	8.28	2631600
1998-01-20	8.31	8.75	8.28	8.53	3508000
1998-01-21	8.50	10.03	8.38	9.94	11042400
1998-01-22	9.75	9.94	9.28	9.33	4029200
1998-01-23	9.63	9.66	9.16	9.28	1788000
1998-01-26	9.38	9.50	8.94	9.09	1394800
1998-01-27	9.19	9.22	8.69	8.81	2106400
1998-01-28	8.88	9.25	8.75	9.11	5975600
1998-01-29	9.09	9.81	9.06	9.63	8407600
1998-01-30	9.75	9.78	9.34	9.42	2871200
1998-02-02	9.69	9.78	9.44	9.52	5558000
1998-02-03	9.59	10.50	9.50	10.38	10710800
1998-02-04	10.31	10.84	10.19	10.75	7384400
1998-02-05	10.94	11.38	10.77	11.13	7064000
1998-02-06	11.06	11.50	11.03	11.34	5201600
1998-02-09	11.47	12.31	11.34	12.03	6896800
1998-02-10	12.13	12.22	11.72	11.88	5138800
1998-02-11	11.75	12.06	11.44	11.81	3672800
1998-02-12	11.75	11.91	11.50	11.77	2864400
1998-02-13	11.78	12.00	11.67	11.77	1750800
1998-02-17	12.06	12.19	11.50	11.53	2159200
1998-02-18	11.27	12.00	11.25	11.98	3294000
1998-02-19	11.97	12.03	11.69	11.70	1961200
1998-02-20	11.70	11.81	11.50	11.56	1452800
1998-02-23	11.81	12.00	11.69	11.88	2394800
1998-02-24	11.75	11.97	11.50	11.53	1604800
1998-02-25	11.66	12.03	11.53	11.98	4928800
1998-02-26	12.03	13.50	12.00	13.45	9975600
1998-02-27	13.44	14.19	13.13	13.16	8758400
1998-03-02	13.31	13.31	12.56	12.64	7130800
1998-03-03	12.50	12.50	12.03	12.05	5942400
1998-03-04	12.00	12.44	11.91	12.15	5651600
1998-03-05	11.63	11.84	10.63	10.88	12695200
1998-03-06	11.19	11.56	11.06	11.13	7071200
1998-03-09	10.91	10.91	9.69	9.74	13083600
1998-03-10	10.38	10.50	9.91	10.26	11360800
1998-03-11	10.63	10.63	9.98	10.09	5598400
1998-03-12	10.11	10.13	9.47	10.03	8086000
1998-03-13	10.16	10.69	10.16	10.38	6473600
1998-03-16	10.41	10.63	10.38	10.59	6415200
1998-03-17	10.55	10.56	9.80	9.87	14475600
1998-03-18	8.36	8.81	8.13	8.70	33982400
1998-03-19	8.75	8.91	8.59	8.67	5428800
1998-03-20	8.69	8.77	8.50	8.55	5883600
1998-03-23	8.56	8.56	7.89	8.00	6615600
1998-03-24	8.16	8.16	7.94	8.01	5104800
1998-03-25	8.22	8.28	8.06	8.11	4860800
1998-03-26	8.06	8.13	8.00	8.02	1898800
1998-03-27	8.06	8.06	7.50	7.59	9510000
1998-03-30	7.72	8.14	7.63	8.11	5044800
1998-03-31	8.30	8.39	8.14	8.33	4480400
1998-04-01	8.33	8.47	8.13	8.30	3291200
1998-04-02	8.25	8.38	8.13	8.25	2102400
1998-04-03	8.16	8.27	8.00	8.03	1320400
1998-04-06	8.00	8.09	7.72	7.89	2376800
1998-04-07	7.72	7.88	7.47	7.56	4363200
1998-04-08	7.56	7.81	7.56	7.66	1632000
1998-04-09	7.75	7.84	7.64	7.70	906800
1998-04-13	8.06	8.67	7.88	8.63	8775200
1998-04-14	8.78	9.06	8.59	8.61	6166000
1998-04-15	8.81	9.03	8.61	8.66	5045600
1998-04-16	8.67	8.91	8.53	8.75	2792800
1998-04-17	8.84	8.86	8.66	8.73	2473200
1998-04-20	8.75	9.19	8.72	8.98	3932000
1998-04-21	9.09	9.22	9.00	9.13	2948400
1998-04-22	9.11	9.72	9.06	9.42	9228400
1998-04-23	9.48	9.55	9.22	9.48	4926400
1998-04-24	9.44	9.72	9.31	9.45	2888400
1998-04-27	9.06	9.30	8.88	9.09	3301200
1998-04-28	9.16	9.31	8.97	9.02	2545600
1998-04-29	8.94	9.03	8.89	8.94	1216400
1998-04-30	9.03	9.06	8.69	8.78	3198800
1998-05-01	8.88	9.42	8.81	9.25	3194000
1998-05-04	9.27	9.59	9.27	9.45	3591600
1998-05-05	9.47	9.78	9.38	9.73	5394800
1998-05-06	9.75	10.17	9.75	9.95	4308000
1998-05-07	10.13	10.50	10.08	10.42	4471600
1998-05-08	10.38	10.81	10.38	10.67	3094000
1998-05-11	10.73	11.11	10.66	10.88	3967600
1998-05-12	10.98	11.25	10.77	10.95	5398800
1998-05-13	11.11	11.17	10.94	10.98	1896800
1998-05-14	10.94	10.94	10.45	10.48	2745600
1998-05-15	10.42	10.58	10.09	10.09	1623200
1998-05-18	10.05	10.05	9.44	9.63	3121600
1998-05-19	9.69	9.86	9.44	9.61	2920800
1998-05-20	9.61	9.61	9.14	9.23	1909200
1998-05-21	9.30	9.33	8.94	9.00	2192000
1998-05-22	9.00	9.00	8.78	8.78	2108800
1998-05-26	8.89	8.97	8.73	8.75	1569600
1998-05-27	8.72	9.13	8.64	9.13	2006000
1998-05-28	9.06	9.09	8.91	8.97	1646800
1998-05-29	8.94	8.97	8.44	8.52	1743600
1998-06-01	8.45	8.45	8.19	8.27	2713600
1998-06-02	8.27	8.47	8.19	8.41	1769600
1998-06-03	8.47	8.66	8.08	8.08	1774400
1998-06-04	8.23	8.23	8.03	8.13	1148800
1998-06-05	8.16	9.05	8.16	8.89	3642000
1998-06-08	8.89	9.22	8.88	9.03	1888400
1998-06-09	9.08	9.56	9.08	9.41	2552000
1998-06-10	9.33	9.34	8.88	8.88	2720000
1998-06-11	8.75	8.75	8.31	8.47	3430000
1998-06-12	8.47	8.47	8.13	8.39	3370800
1998-06-15	8.34	8.45	7.94	7.98	2866800
1998-06-16	8.38	8.86	8.33	8.63	6177600
1998-06-17	8.06	8.81	7.84	7.92	12163200
1998-06-18	7.89	7.94	7.52	7.94	6097600
1998-06-19	7.94	8.02	7.77	7.81	1476000
1998-06-22	7.77	8.08	7.77	8.08	1730000
1998-06-23	8.20	8.53	8.19	8.25	3360000
1998-06-24	8.27	8.30	8.13	8.13	1937200
1998-06-25	8.17	8.23	7.95	8.00	1542000
1998-06-26	7.98	8.06	7.86	8.02	2022400
1998-06-29	8.06	8.22	7.97	8.16	932800
1998-06-30	8.16	8.33	8.03	8.27	1402000
1998-07-01	8.31	8.44	8.25	8.41	1500400
1998-07-02	8.41	8.44	8.34	8.39	1112400
1998-07-06	8.39	8.42	8.14	8.14	549200
1998-07-07	8.14	8.14	7.84	7.95	796400
1998-07-08	8.00	8.25	7.88	8.09	1236800
1998-07-09	8.06	8.19	7.97	8.08	1160400
1998-07-10	8.09	8.11	8.03	8.08	1001200
1998-07-13	8.06	8.17	7.95	7.97	813200
1998-07-14	7.97	8.53	7.91	8.34	4180000
1998-07-15	8.41	9.33	8.39	9.13	5496800
1998-07-16	9.13	9.22	8.81	8.91	1874000
1998-07-17	8.86	8.88	8.69	8.72	988800
1998-07-20	8.69	8.84	8.66	8.69	751200
1998-07-21	8.72	9.13	8.72	8.80	1620000
1998-07-22	8.75	8.88	8.42	8.48	1419200
1998-07-23	8.47	8.47	8.08	8.14	949200
1998-07-24	8.20	8.38	8.09	8.17	866000
1998-07-27	8.13	8.13	7.72	7.95	1192000
1998-07-28	8.14	8.78	8.14	8.48	3982400
1998-07-29	8.55	8.67	8.41	8.41	1368000
1998-07-30	8.47	8.86	8.47	8.73	1248400
1998-07-31	8.88	9.09	8.70	8.72	1656800
1998-08-03	8.72	8.72	8.42	8.47	1071600
1998-08-04	8.41	8.41	8.00	8.11	2655200
1998-08-05	8.09	8.09	7.53	7.84	3143600
1998-08-06	7.73	8.17	7.73	8.16	3258800
1998-08-07	8.16	8.59	8.14	8.19	2533600
1998-08-10	8.19	8.19	7.91	7.98	1034800
1998-08-11	7.86	7.97	7.66	7.92	1586000
1998-08-12	8.09	8.17	7.98	8.13	918400
1998-08-13	8.09	8.13	7.80	7.92	784000
1998-08-14	8.03	8.13	7.81	7.92	1126000
1998-08-17	7.89	8.00	7.75	7.78	832000
1998-08-18	7.89	8.34	7.89	8.25	2108000
1998-08-19	8.50	8.53	8.25	8.25	1799600
1998-08-20	8.19	8.34	8.05	8.06	1380000
1998-08-21	7.94	7.97	7.72	7.92	920000
1998-08-24	7.98	8.09	7.78	7.89	543200
1998-08-25	8.11	8.14	7.98	8.13	1499600
1998-08-26	8.06	8.08	7.91	8.08	778400
1998-08-27	8.00	8.00	7.52	7.59	2706400
1998-08-28	7.69	7.72	6.81	6.88	2088800
1998-08-31	6.75	6.81	5.75	5.88	4854000
1998-09-01	5.91	6.31	5.75	6.30	2792000
1998-09-02	6.23	7.39	5.77	7.16	4919200
1998-09-03	6.94	7.28	6.63	7.03	2559600
1998-09-04	6.97	6.97	6.64	6.70	1068800
1998-09-08	7.16	7.50	6.89	7.50	1382400
1998-09-09	7.44	7.47	7.25	7.38	923600
1998-09-10	7.09	7.22	6.72	7.03	1314800
1998-09-11	7.05	7.59	7.00	7.38	1658400
1998-09-14	7.36	7.58	7.25	7.33	685200
1998-09-15	7.34	7.80	7.34	7.69	2140000
1998-09-16	7.77	8.41	7.77	8.41	3370400
1998-09-17	8.25	8.73	8.13	8.59	2901200
1998-09-18	8.59	8.72	8.28	8.56	1357600
1998-09-21	8.38	8.75	8.22	8.67	1578400
1998-09-22	8.73	8.92	8.52	8.84	1354800
1998-09-23	8.89	9.81	8.88	9.44	3749200
1998-09-24	9.42	9.42	8.94	9.11	2266000
1998-09-25	9.05	9.22	8.84	8.98	1141600
1998-09-28	8.97	9.16	8.97	9.08	1060000
1998-09-29	9.08	9.11	8.66	8.81	1027200
1998-09-30	8.69	8.69	8.42	8.69	848400
1998-10-01	8.52	8.53	8.19	8.31	1340400
1998-10-02	8.41	9.13	8.31	9.02	1858400
1998-10-05	8.95	9.02	8.66	8.89	2265600
1998-10-06	9.09	9.19	8.70	8.75	2105600
1998-10-07	9.47	9.47	8.89	9.09	5861200
1998-10-08	9.00	9.00	8.50	8.98	3378400
1998-10-09	8.98	9.30	8.80	9.09	1384800
1998-10-12	9.44	9.69	9.41	9.64	2330800
1998-10-13	9.64	10.19	9.61	9.73	4167600
1998-10-14	9.73	10.34	9.72	9.98	4565600
1998-10-15	9.88	10.25	9.77	10.22	2676400
1998-10-16	10.28	10.89	10.28	10.77	5873600
1998-10-19	10.77	11.48	10.77	11.36	3553600
1998-10-20	11.50	11.72	10.64	11.00	4503600
1998-10-21	11.06	11.20	10.86	11.13	1570800
1998-10-22	11.13	11.56	10.81	11.52	1858800
1998-10-23	11.53	12.00	11.53	11.94	2720000
1998-10-26	11.92	12.11	11.72	11.77	2310800
1998-10-27	11.91	12.25	11.67	11.88	2401200
1998-10-28	11.83	11.83	11.59	11.77	1903200
1998-10-29	11.75	11.77	11.44	11.75	1213200
1998-10-30	11.72	11.84	11.50	11.58	1837200
1998-11-02	11.64	12.20	11.63	12.02	1529200
1998-11-03	12.00	12.59	12.00	12.59	4255600
1998-11-04	12.69	13.27	12.53	13.25	5456400
1998-11-05	13.19	13.44	12.94	13.02	1841600
1998-11-06	13.08	13.36	13.08	13.34	1915200
1998-11-09	13.25	13.33	13.16	13.33	1127200
1998-11-10	13.27	13.63	12.97	13.59	1177600
1998-11-11	13.88	13.98	13.63	13.70	2227600
1998-11-12	13.59	13.59	12.83	12.88	1191600
1998-11-13	12.94	12.94	12.06	12.66	2723200
1998-11-16	12.66	12.77	12.14	12.20	1193200
1998-11-17	12.14	12.94	12.09	12.91	1495600
1998-11-18	12.89	13.56	12.81	13.22	1464800
1998-11-19	13.34	13.66	13.19	13.34	1108400
1998-11-20	13.31	13.47	13.14	13.30	760800
1998-11-23	13.28	13.86	13.17	13.70	1360000
1998-11-24	13.70	13.97	13.55	13.69	895200
1998-11-25	14.09	14.94	14.09	14.63	1543600
1998-11-27	14.64	14.69	14.53	14.55	174800
1998-11-30	14.52	14.67	14.30	14.50	683200
1998-12-01	14.41	14.92	14.13	14.88	1901600
1998-12-02	14.78	15.14	14.58	15.11	1231600
1998-12-03	15.09	16.28	15.02	15.50	3482000
1998-12-04	15.69	15.91	15.56	15.84	950000
1998-12-07	15.91	16.25	15.91	16.03	1478000
1998-12-08	16.25	16.64	16.14	16.27	1863600
1998-12-09	16.27	16.27	15.88	15.98	631200
1998-12-10	16.00	16.23	15.63	15.95	1603200
1998-12-11	15.75	15.94	15.53	15.80	1876400
1998-12-14	15.73	16.16	15.50	15.50	1314000
1998-12-15	15.84	17.50	15.72	17.38	3823200
1998-12-16	18.06	18.23	16.39	16.55	5197200
1998-12-17	16.56	17.03	16.44	16.75	3292000
1998-12-18	16.95	17.50	16.94	17.13	2480000
1998-12-21	17.25	17.91	17.25	17.63	2352800
1998-12-22	17.75	18.44	17.59	18.23	2142000
1998-12-23	18.17	18.31	17.92	18.05	1116000
1998-12-24	18.00	18.11	17.84	17.89	855200
1998-12-28	17.89	18.14	17.72	17.95	1392000
1998-12-29	17.89	17.94	17.41	17.72	886800
1998-12-30	18.00	18.55	17.88	18.50	2224400
1998-12-31	18.58	18.72	18.06	18.63	3005600
1999-01-04	18.61	18.89	18.13	18.22	1230800
1999-01-05	18.20	18.80	18.05	18.75	1488000
1999-01-06	19.00	19.30	18.81	19.05	1410000
1999-01-07	18.75	19.34	18.66	19.34	1147600
1999-01-08	19.50	19.75	18.50	18.72	1953200
1999-01-11	18.69	18.94	18.53	18.86	691200
1999-01-12	18.84	18.84	18.13	18.19	926800
1999-01-13	17.34	18.34	17.19	18.00	2201200
1999-01-14	18.06	18.69	17.78	17.83	1874400
1999-01-15	18.03	18.59	17.81	18.47	1313200
1999-01-19	18.53	18.58	18.09	18.44	892400
1999-01-20	18.55	19.14	18.30	18.30	1802800
1999-01-21	18.31	18.59	18.08	18.28	936800
1999-01-22	18.06	18.06	17.50	17.50	873200
1999-01-25	17.30	17.30	16.52	16.72	1728800
1999-01-26	16.66	17.86	16.44	17.59	2140400
1999-01-27	17.61	17.75	17.41	17.47	818000
1999-01-28	17.84	18.00	17.50	17.73	1237600
1999-01-29	17.86	17.94	17.64	17.86	872800
1999-02-01	17.72	18.80	17.72	18.28	1800800
1999-02-02	18.17	18.17	17.13	17.52	1884800
1999-02-03	17.41	17.47	16.44	17.00	1307600
1999-02-04	17.00	17.14	15.80	15.81	2318000
1999-02-05	15.44	15.75	14.25	15.75	6545200
1999-02-08	16.13	17.25	16.00	17.09	3422800
1999-02-09	17.03	17.09	15.94	16.22	1848800
1999-02-10	16.19	16.31	15.41	15.56	1514400
1999-02-11	15.56	17.09	15.56	17.08	2158400
1999-02-12	16.88	17.00	16.31	16.44	1306800
1999-02-16	16.81	17.09	16.06	16.25	1136800
1999-02-17	15.94	16.14	15.41	15.45	3284000
1999-02-18	15.56	16.00	14.75	16.00	1306200
1999-02-19	16.25	17.06	15.81	16.19	1430400
1999-02-22	16.13	16.50	15.94	16.44	637600
1999-02-23	16.47	16.88	16.38	16.50	575400
1999-02-24	16.50	17.41	16.50	17.22	1026600
1999-02-25	17.09	17.44	16.63	17.03	813800
1999-02-26	17.00	17.00	16.06	16.31	1189600
1999-03-01	16.25	16.28	15.44	15.97	1140600
1999-03-02	16.09	16.38	15.66	15.88	2320200
1999-03-03	15.75	15.78	14.75	15.38	3385800
1999-03-04	15.56	15.72	14.94	15.19	3306200
1999-03-05	15.22	17.00	15.19	16.75	8523200
1999-03-08	17.00	19.09	17.00	19.03	4514800
1999-03-09	18.75	18.78	17.25	17.69	2680200
1999-03-10	17.69	18.47	17.56	18.19	1786200
1999-03-11	18.59	19.81	18.19	19.41	2654200
1999-03-12	19.75	19.75	18.69	19.34	1346200
1999-03-15	19.75	20.06	19.25	19.72	2676200
1999-03-16	19.63	20.94	18.94	20.63	2726200
1999-03-17	20.88	21.25	19.50	19.81	3529600
1999-03-18	20.00	20.94	19.91	20.41	2058600
1999-03-19	20.84	20.88	20.19	20.53	1417200
1999-03-22	20.81	20.94	20.09	20.81	1239200
1999-03-23	20.50	20.50	19.06	19.19	1202000
1999-03-24	19.28	19.66	17.88	18.63	1700200
1999-03-25	19.13	19.53	19.13	19.22	2580600
1999-03-26	18.75	19.63	18.50	19.25	1325400
1999-03-29	19.38	20.28	19.31	20.03	1144200
1999-03-30	20.00	21.22	19.88	20.84	1475000
1999-03-31	20.97	21.50	20.13	20.25	972200
1999-04-01	20.38	20.81	20.34	20.34	568600
1999-04-05	21.00	22.22	21.00	22.22	1966600
1999-04-06	22.25	23.34	22.25	22.91	2721400
1999-04-07	23.19	24.13	22.63	23.50	2905000
1999-04-08	23.69	24.56	23.31	24.19	1450000
1999-04-09	24.19	24.75	23.91	24.56	855800
1999-04-12	23.38	24.94	23.38	24.50	1506200
1999-04-13	24.50	24.81	22.75	23.38	1563600
1999-04-14	23.41	23.97	22.88	23.03	1442400
1999-04-15	22.78	22.81	21.25	21.94	1655800
1999-04-16	21.81	22.81	21.31	22.16	1387200
1999-04-19	22.25	22.78	20.00	20.50	2099000
1999-04-20	20.38	20.75	18.53	20.19	2308400
1999-04-21	20.22	21.41	20.06	21.25	1499400
1999-04-22	21.56	22.13	21.31	21.81	853600
1999-04-23	21.88	21.88	20.38	20.78	831600
1999-04-26	22.50	24.38	22.25	23.53	5989000
1999-04-27	23.63	23.88	23.34	23.53	1972200
1999-04-28	23.41	23.88	23.06	23.88	1055400
1999-04-29	23.88	23.94	23.38	23.72	1278000
1999-04-30	23.97	24.16	23.06	23.28	1109600
1999-05-03	23.31	23.31	22.78	23.06	895800
1999-05-04	23.13	23.16	22.53	22.94	657800
1999-05-05	22.94	22.94	21.78	22.66	1420200
1999-05-06	22.56	23.44	22.38	23.09	482600
1999-05-07	23.06	23.72	23.00	23.63	948600
1999-05-10	24.00	25.13	24.00	24.50	1207800
1999-05-11	25.19	25.56	24.75	25.00	1264200
1999-05-12	25.31	25.72	24.94	25.00	1188000
1999-05-13	25.25	26.69	25.25	26.31	869600
1999-05-14	26.19	26.28	25.50	25.50	1120600
1999-05-17	25.38	25.81	25.06	25.66	639000
1999-05-18	25.69	27.09	25.69	26.88	753400
1999-05-19	26.91	26.94	26.13	26.50	812400
1999-05-20	26.50	26.72	24.06	24.94	2915600
1999-05-21	24.88	25.19	24.22	25.00	844200
1999-05-24	25.06	25.44	24.06	24.31	652600
1999-05-25	24.31	24.63	23.53	24.00	985400
1999-05-26	24.31	24.66	23.38	24.53	654800
1999-05-27	24.53	24.97	24.44	24.63	451200
1999-05-28	24.63	24.81	24.13	24.13	673000
1999-06-01	24.16	24.41	23.50	23.88	558200
1999-06-02	23.81	24.56	22.94	24.50	1030000
1999-06-03	24.56	25.19	24.22	24.50	603200
1999-06-04	24.50	25.09	24.31	25.00	388600
1999-06-07	25.50	25.81	24.75	24.88	1643400
1999-06-08	24.94	24.97	23.97	24.39	761200
1999-06-09	24.13	24.44	23.81	23.94	1094000
1999-06-10	23.94	25.09	23.94	24.97	1097600
1999-06-11	25.00	25.88	25.00	25.50	991600
1999-06-14	26.19	27.00	25.88	26.78	1804400
1999-06-15	27.31	27.69	20.50	21.78	2392000
1999-06-16	25.63	25.66	22.81	23.75	9037600
1999-06-17	23.66	24.38	23.34	23.47	1531200
1999-06-18	23.44	23.50	23.06	23.31	1035400
1999-06-21	23.25	23.41	23.00	23.13	1190200
1999-06-22	22.91	23.16	22.13	22.31	1491200
1999-06-23	22.25	22.47	21.44	21.47	1778000
1999-06-24	21.38	21.38	20.66	21.13	1117400
1999-06-25	21.09	21.81	20.63	20.88	1217000
1999-06-28	20.84	21.34	20.59	20.88	1278000
1999-06-29	20.88	21.78	20.78	21.69	1697400
1999-06-30	21.66	23.31	21.44	22.56	2070000
1999-07-01	22.78	22.94	22.38	22.38	583600
1999-07-02	22.41	23.06	22.41	23.03	516600
1999-07-06	23.25	24.00	23.25	23.50	1073200
1999-07-07	23.59	23.63	22.84	23.00	701600
1999-07-08	22.38	22.72	22.13	22.56	1271600
1999-07-09	22.59	22.75	22.38	22.66	517600
1999-07-12	22.59	23.84	22.50	23.78	1261800
1999-07-13	23.94	23.94	23.50	23.72	699200
1999-07-14	23.72	24.88	23.72	24.47	1120600
1999-07-15	24.53	25.13	24.53	24.97	1020400
1999-07-16	25.09	25.13	24.72	24.75	650200
1999-07-19	24.78	24.78	23.59	23.63	894000
1999-07-20	23.63	23.63	22.50	23.03	1199400
1999-07-21	23.00	23.31	22.53	23.13	600400
1999-07-22	23.13	23.13	22.38	22.63	664000
1999-07-23	22.63	23.06	22.53	22.56	370600
1999-07-26	22.25	22.25	21.66	21.88	668800
1999-07-27	22.06	22.34	21.56	21.78	1440600
1999-07-28	21.72	21.72	18.16	19.69	7199000
1999-07-29	20.38	21.09	19.97	20.69	6312800
1999-07-30	21.50	21.50	20.75	21.03	2009600
1999-08-02	21.03	21.13	19.38	19.63	1194200
1999-08-03	19.38	19.91	18.72	18.94	1591400
1999-08-04	19.06	19.25	18.25	18.31	1568000
1999-08-05	18.56	21.09	18.44	20.75	2959800
1999-08-06	20.44	21.00	20.25	20.50	1140400
1999-08-09	20.53	20.63	19.88	20.03	455000
1999-08-10	20.09	20.09	19.28	19.91	460200
1999-08-11	20.25	20.38	19.63	20.22	674400
1999-08-12	20.38	20.63	19.94	20.28	523800
1999-08-13	20.41	21.75	20.31	21.56	878200
1999-08-16	21.69	22.06	21.00	21.13	451800
1999-08-17	21.25	21.59	20.69	20.94	587400
1999-08-18	20.81	20.91	20.28	20.81	525800
1999-08-19	20.75	20.75	20.31	20.56	381400
1999-08-20	20.56	20.63	20.28	20.50	534400
1999-08-23	20.50	20.50	19.84	19.94	873000
1999-08-24	19.88	19.88	19.13	19.81	1589600
1999-08-25	20.50	22.25	20.50	22.00	1617800
1999-08-26	21.97	23.44	21.97	22.66	2070800
1999-08-27	22.66	23.13	22.38	22.69	807400
1999-08-30	22.78	22.94	22.06	22.16	413200
1999-08-31	22.03	22.56	21.66	22.41	582200
1999-09-01	22.66	23.25	22.41	22.56	696400
1999-09-02	22.47	22.47	21.81	22.00	448800
1999-09-03	22.44	23.25	22.31	23.25	754400
1999-09-07	23.00	23.63	22.97	23.59	657800
1999-09-08	23.56	24.59	23.31	24.50	875600
1999-09-09	24.63	25.16	24.16	25.00	1028000
1999-09-10	25.19	25.38	24.06	24.72	512000
1999-09-13	24.84	24.97	24.13	24.69	496200
1999-09-14	24.50	24.69	24.06	24.69	545600
1999-09-15	24.94	25.13	23.63	24.16	1015400
1999-09-16	25.13	25.25	23.94	24.56	2498000
1999-09-17	24.69	25.59	24.69	25.00	1459200
1999-09-20	25.06	26.44	25.00	26.22	820800
1999-09-21	26.09	26.22	24.72	25.19	1437200
1999-09-22	25.28	25.28	24.25	24.81	933800
1999-09-23	24.88	25.16	23.38	23.50	909400
1999-09-24	23.28	23.72	22.97	23.47	822800
1999-09-27	23.59	24.38	23.59	24.16	546200
1999-09-28	24.19	24.47	23.28	24.44	900600
1999-09-29	24.44	25.25	24.19	24.41	732600
1999-09-30	24.34	25.00	24.34	24.75	516000
1999-10-01	24.78	25.00	24.47	24.56	767600
1999-10-04	24.66	26.38	24.56	26.09	1030000
1999-10-05	26.50	27.25	26.34	27.00	1179600
1999-10-06	28.00	28.41	27.69	28.22	1563400
1999-10-07	28.22	28.25	26.56	27.22	2175800
1999-10-08	27.06	27.06	25.69	26.19	1497000
1999-10-11	26.19	27.13	26.19	27.00	599800
1999-10-12	27.00	27.19	26.72	26.75	444000
1999-10-13	26.47	26.75	25.34	25.38	636600
1999-10-14	25.69	26.16	25.31	25.34	854200
1999-10-15	24.44	25.16	24.03	24.84	1415800
1999-10-18	24.84	25.13	22.72	23.88	1248200
1999-10-19	24.13	24.25	23.06	23.09	454000
1999-10-20	23.09	24.94	23.09	24.50	851600
1999-10-21	23.75	24.13	23.38	23.97	720600
1999-10-22	24.19	24.94	23.69	23.69	692800
1999-10-25	23.69	24.72	23.66	24.28	653400
1999-10-26	24.41	24.94	24.38	24.69	495200
1999-10-27	24.91	24.91	23.94	24.16	821200
1999-10-28	24.50	25.75	24.44	25.75	548600
1999-10-29	26.13	26.81	25.88	26.13	751600
1999-11-01	26.00	26.06	25.53	25.94	293000
1999-11-02	26.06	26.16	24.88	24.91	790200
1999-11-03	25.25	26.75	25.22	26.59	1123200
1999-11-04	27.38	27.94	27.28	27.38	1455600
1999-11-05	28.50	30.97	28.31	30.97	2665200
1999-11-08	30.72	32.50	30.38	32.00	2324400
1999-11-09	32.03	32.22	30.81	31.31	1080400
1999-11-10	31.25	33.25	31.25	33.19	1015200
1999-11-11	33.44	33.75	32.78	32.94	921800
1999-11-12	33.06	33.06	31.34	32.59	745200
1999-11-15	32.50	32.72	31.75	32.13	575200
1999-11-16	32.38	33.81	32.28	33.63	939000
1999-11-17	33.50	36.00	33.38	35.75	1501400
1999-11-18	35.88	36.19	34.28	34.50	980200
1999-11-19	34.50	34.91	34.13	34.50	569600
1999-11-22	34.50	34.63	33.31	33.97	419800
1999-11-23	33.97	33.97	33.03	33.19	553000
1999-11-24	32.81	32.81	31.88	32.06	1055800
1999-11-26	32.31	33.88	32.31	33.53	355000
1999-11-29	33.41	33.41	32.47	33.00	453400
1999-11-30	32.63	32.69	31.81	31.97	631800
1999-12-01	32.19	33.53	32.19	33.47	640400
1999-12-02	33.38	35.00	32.31	34.91	979800
1999-12-03	35.00	36.09	35.00	35.41	792600
1999-12-06	35.47	37.75	35.47	37.44	959000
1999-12-07	37.44	37.44	35.94	35.97	984000
1999-12-08	35.97	36.56	35.00	35.50	816200
1999-12-09	35.63	36.19	34.47	35.00	627600
1999-12-10	35.13	36.88	34.53	36.53	597200
1999-12-13	36.56	38.06	36.25	37.88	1087800
1999-12-14	35.50	36.22	33.09	33.25	3657600
1999-12-15	33.22	33.75	31.97	32.41	2320600
1999-12-16	32.88	36.50	32.88	35.75	2297800
1999-12-17	37.00	37.00	34.44	35.00	2758400
1999-12-20	34.69	36.25	34.63	35.59	1125200
1999-12-21	35.50	36.81	35.00	36.75	1013600
1999-12-22	37.00	37.94	36.00	37.94	1361800
1999-12-23	38.06	38.97	37.56	37.69	878200
1999-12-27	37.69	37.69	36.78	36.81	316000
1999-12-28	36.94	37.63	36.25	37.16	671000
1999-12-29	37.00	37.44	36.38	36.81	368800
1999-12-30	36.81	37.13	36.25	36.50	276200
1999-12-31	36.59	36.97	36.19	36.50	320400
2000-01-03	36.56	36.84	34.72	34.72	999000
2000-01-04	34.50	34.50	32.00	32.31	2642800
2000-01-05	32.31	32.72	31.44	32.25	1027400
2000-01-06	31.63	32.69	31.06	31.22	769400
2000-01-07	31.13	33.25	30.25	32.31	1715200
2000-01-10	32.69	34.75	32.50	34.13	1156200
2000-01-11	34.13	34.75	32.97	33.25	933400
2000-01-12	33.13	33.47	32.16	32.94	829000
2000-01-13	33.00	33.50	32.06	32.50	842400
2000-01-14	33.25	34.63	32.94	33.38	1734800
2000-01-18	33.25	33.81	32.94	33.44	587200
2000-01-19	33.44	34.22	33.44	34.00	769200
2000-01-20	34.00	35.34	34.00	35.22	954600
2000-01-21	35.50	35.88	34.72	35.06	1173600
2000-01-24	35.34	36.00	34.41	34.47	836000
2000-01-25	34.44	34.69	33.19	33.69	759600
2000-01-26	34.19	35.41	33.81	35.00	1004200
2000-01-27	34.88	34.97	32.56	33.16	1466800
2000-01-28	32.56	33.69	30.75	31.25	1329200
2000-01-31	31.28	32.25	30.88	31.63	865800
2000-02-01	32.00	33.00	31.88	32.72	862200
2000-02-02	32.72	34.41	32.19	34.06	757600
2000-02-03	34.88	35.69	34.44	35.50	1266200
2000-02-04	35.81	35.97	34.78	34.81	549600
2000-02-07	34.88	35.44	34.56	35.13	373200
2000-02-08	36.16	38.50	36.09	37.88	2191600
2000-02-09	38.22	39.66	38.22	38.59	1513600
2000-02-10	38.69	38.91	37.16	37.63	993200
2000-02-11	37.75	38.00	36.84	36.91	916800
2000-02-14	37.03	37.75	36.25	36.41	801400
2000-02-15	36.47	37.13	35.75	36.78	1005000
2000-02-16	36.69	37.34	36.25	36.88	1656200
2000-02-17	36.25	36.44	34.94	35.25	1370600
2000-02-18	35.38	35.38	33.66	34.03	1474400
2000-02-22	34.94	35.22	33.38	33.63	1303200
2000-02-23	33.91	35.06	33.59	34.44	978200
2000-02-24	34.50	35.09	33.50	34.31	706200
2000-02-25	34.44	36.19	34.22	35.75	1111200
2000-02-28	35.78	36.31	34.44	35.31	749200
2000-02-29	35.44	36.13	34.72	34.72	713000
2000-03-01	34.84	35.38	34.69	34.81	754000
2000-03-02	34.94	36.69	34.94	35.41	913800
2000-03-03	36.25	37.00	35.34	36.59	2019400
2000-03-06	38.00	41.06	37.84	41.00	4181600
2000-03-07	41.34	41.88	39.41	40.03	2070400
2000-03-08	40.16	40.75	38.81	39.13	892200
2000-03-09	39.75	41.44	39.53	41.19	914800
2000-03-10	41.56	44.75	41.38	44.63	2026400
2000-03-13	43.69	43.69	42.00	43.00	1467800
2000-03-14	44.13	45.44	42.06	42.50	2372800
2000-03-15	42.53	42.53	38.63	39.06	1695200
2000-03-16	41.50	43.00	39.69	43.00	2392000
2000-03-17	41.00	42.75	40.13	41.75	3545800
2000-03-20	41.25	42.75	41.00	41.38	1301000
2000-03-21	41.50	42.19	39.88	40.75	1599600
2000-03-22	41.44	41.59	39.75	41.06	2957400
2000-03-23	41.13	41.69	40.06	40.38	1696800
2000-03-24	42.44	43.97	41.00	41.16	4918000
2000-03-27	41.75	45.00	41.75	43.94	2077400
2000-03-28	44.50	44.88	43.38	44.34	1818000
2000-03-29	44.00	44.03	41.00	41.81	1739400
2000-03-30	41.75	41.78	38.81	40.19	1473000
2000-03-31	41.38	43.94	39.63	43.25	1768400
2000-04-03	42.50	42.81	40.06	41.00	1067300
2000-04-04	41.00	41.50	33.56	37.94	1879400
2000-04-05	37.13	40.00	37.00	39.31	1505200
2000-04-06	39.50	41.31	39.06	40.50	1557100
2000-04-07	41.00	43.00	40.00	41.25	1077100
2000-04-10	41.50	41.88	38.19	39.06	992400
2000-04-11	38.81	38.81	36.75	37.94	883000
2000-04-12	37.81	38.44	32.75	33.13	1417900
2000-04-13	33.63	36.81	33.06	34.31	1640700
2000-04-14	32.50	32.88	28.13	32.25	2289800
2000-04-17	32.00	32.50	30.50	32.38	1414900
2000-04-18	33.25	36.00	32.94	35.39	1964100
2000-04-19	36.50	39.38	35.69	38.00	1291800
2000-04-20	38.00	38.94	36.00	36.81	1242800
2000-04-24	37.38	38.69	36.25	37.44	983400
2000-04-25	38.75	39.81	38.38	39.63	742500
2000-04-26	39.69	41.13	38.63	39.00	734400
2000-04-27	38.50	41.94	37.25	40.69	1184400
2000-04-28	41.50	42.25	40.63	40.75	544300
2000-05-01	40.63	41.88	38.88	41.88	1507900
2000-05-02	41.13	41.38	39.25	39.31	688500
2000-05-03	39.50	39.63	37.13	38.56	792600
2000-05-04	39.25	40.38	38.81	39.25	844200
2000-05-05	39.00	39.19	38.13	38.13	636900
2000-05-08	39.00	39.00	36.25	36.38	843700
2000-05-09	36.13	37.00	35.06	35.94	1234400
2000-05-10	34.88	35.19	32.00	32.88	1329900
2000-05-11	33.38	33.88	32.25	32.44	1080900
2000-05-12	32.50	34.94	32.50	34.38	2222700
2000-05-15	35.13	36.50	33.06	36.06	804100
2000-05-16	36.06	38.63	36.06	37.00	1034600
2000-05-17	36.88	38.50	35.00	37.94	814700
2000-05-18	37.13	37.75	36.56	36.88	712300
2000-05-19	36.38	36.38	33.50	34.50	798300
2000-05-22	34.75	35.00	32.25	33.31	710200
2000-05-23	33.81	34.75	32.00	32.06	747900
2000-05-24	32.25	32.69	30.06	31.81	1021800
2000-05-25	32.06	34.88	32.06	32.88	871200
2000-05-26	33.13	34.44	32.69	33.88	487900
2000-05-30	34.50	37.00	34.50	36.75	599000
2000-05-31	36.69	38.13	35.31	36.50	1074300
2000-06-01	37.75	41.13	37.75	40.63	1650900
2000-06-02	47.00	47.00	44.00	44.38	2146800
2000-06-05	44.19	44.75	41.94	42.00	1415900
2000-06-06	41.75	42.25	40.81	41.75	16736600
2000-06-07	41.75	43.06	40.75	42.75	2403200
2000-06-08	42.88	45.00	42.63	44.50	1757200
2000-06-09	46.00	46.00	44.81	45.00	1284700
2000-06-12	47.00	47.00	44.13	44.69	1068400
2000-06-13	44.69	45.50	43.25	43.75	1386000
2000-06-14	45.00	46.94	44.88	45.50	1484700
2000-06-15	45.56	47.00	44.25	47.00	1180300
2000-06-16	48.50	48.50	42.38	44.69	3153100
2000-06-19	44.94	46.94	44.19	46.50	1200300
2000-06-20	47.00	48.00	45.63	46.56	1137700
2000-06-21	46.44	47.94	45.31	46.25	762600
2000-06-22	46.00	46.94	45.13	45.19	435300
2000-06-23	45.44	45.63	43.63	43.88	663800
2000-06-26	43.50	45.31	43.50	45.00	929400
2000-06-27	45.00	46.88	45.00	46.75	1041800
2000-06-28	46.25	48.69	46.25	48.00	1118500
2000-06-29	47.75	48.06	45.63	46.25	977300
2000-06-30	47.25	49.67	46.50	49.67	1619400
2000-07-03	49.44	50.00	48.69	50.00	304400
2000-07-05	49.00	49.00	46.75	47.94	689300
2000-07-06	48.19	50.44	47.31	49.50	1000700
2000-07-07	50.13	54.25	49.81	53.75	1687200
2000-07-10	53.75	57.00	53.00	56.50	2152500
2000-07-11	57.50	59.88	57.13	58.06	2129600
2000-07-12	58.50	59.69	57.38	58.69	1441600
2000-07-13	59.25	59.81	57.19	57.50	755800
2000-07-14	58.25	58.50	56.00	57.88	867600
2000-07-17	57.81	59.50	57.75	58.84	520800
2000-07-18	58.00	58.00	54.00	55.13	701100
2000-07-19	55.06	55.38	53.69	54.69	438600
2000-07-20	54.88	56.88	54.88	56.13	871800
2000-07-21	56.13	56.13	52.13	54.06	738400
2000-07-24	54.25	55.75	53.44	54.00	621300
2000-07-25	53.75	54.19	50.75	54.13	1022300
2000-07-26	54.38	55.44	50.94	51.88	1499000
2000-07-27	51.81	51.88	48.19	48.38	976400
2000-07-28	48.63	50.25	46.63	47.19	981700
2000-07-31	48.50	51.38	47.13	50.06	1122000
2000-08-01	50.75	51.44	48.25	48.94	652700
2000-08-02	48.69	48.69	46.25	47.13	1567300
2000-08-03	45.75	50.38	44.00	49.94	1521300
2000-08-04	50.19	50.94	45.38	46.31	1321400
2000-08-07	49.00	54.00	49.00	53.00	1992200
2000-08-08	51.00	52.63	49.88	52.25	1592000
2000-08-09	54.25	57.31	53.75	56.13	1885300
2000-08-10	55.88	55.94	54.75	55.00	675400
2000-08-11	54.94	58.00	54.50	57.75	859900
2000-08-14	58.00	60.25	57.38	57.88	1632600
2000-08-15	57.88	59.44	57.88	59.25	1130800
2000-08-16	59.44	61.81	57.75	59.00	1060600
2000-08-17	58.50	62.31	58.25	61.72	1123800
2000-08-18	61.81	62.94	61.00	61.88	628600
2000-08-21	63.88	63.94	61.19	62.34	668400
2000-08-22	62.00	62.44	57.00	58.00	1733800
2000-08-23	57.75	58.75	56.19	57.06	1159600
2000-08-24	57.75	57.81	55.13	57.25	1316300
2000-08-25	57.94	58.88	56.75	57.75	630500
2000-08-28	57.63	58.63	57.25	57.72	804300
2000-08-29	57.50	58.94	56.75	58.81	668900
2000-08-30	59.19	59.75	57.63	59.25	546000
2000-08-31	59.00	64.00	58.88	63.78	1253800
2000-09-01	63.81	65.75	63.00	65.63	1136000
2000-09-05	65.31	65.50	61.38	61.94	1178100
2000-09-06	62.50	64.44	60.13	63.41	1391300
2000-09-07	63.44	65.75	63.44	64.50	1020100
2000-09-08	64.50	67.94	64.50	65.84	1844900
2000-09-11	65.75	67.00	64.50	65.47	1228000
2000-09-12	66.25	68.00	64.59	64.59	1042800
2000-09-13	59.50	62.38	57.00	61.88	5095700
2000-09-14	62.63	64.50	62.50	64.38	1261700
2000-09-15	62.88	63.94	62.88	63.25	1120700
2000-09-18	63.38	63.50	58.38	59.00	1553600
2000-09-19	59.00	62.31	58.88	60.31	2398500
2000-09-20	61.25	65.94	60.00	64.88	3006900
2000-09-21	64.94	64.94	57.75	57.75	2011200
2000-09-22	58.31	59.56	54.63	55.00	4438300
2000-09-25	56.88	60.44	56.75	59.00	1924300
2000-09-26	57.75	58.63	55.50	56.25	1525600
2000-09-27	57.00	58.13	55.38	55.75	1260300
2000-09-28	56.13	58.19	54.13	58.13	1548900
2000-09-29	57.38	57.88	55.63	56.75	1534200
2000-10-02	56.75	57.38	53.50	54.44	1209200
2000-10-03	55.50	56.94	52.75	53.13	1359400
2000-10-04	53.19	54.63	51.25	52.13	1878700
2000-10-05	52.00	52.06	49.19	50.00	2493600
2000-10-06	50.00	51.94	48.50	51.25	1778200
2000-10-09	51.06	51.25	45.56	46.88	1514500
2000-10-10	44.00	45.88	41.00	42.06	3222900
2000-10-11	42.06	44.88	39.00	42.75	3525500
2000-10-12	45.00	45.44	43.13	44.00	2581300
2000-10-13	44.00	49.88	43.81	49.38	1924200
2000-10-16	49.44	53.00	47.56	48.81	1742100
2000-10-17	49.00	49.88	44.69	45.31	1436400
2000-10-18	44.50	49.69	43.06	48.31	1952300
2000-10-19	55.88	58.31	54.69	57.88	3357600
2000-10-20	57.00	60.00	56.56	60.00	1881400
2000-10-23	59.75	60.00	55.31	57.13	1272100
2000-10-24	58.25	59.88	57.06	57.75	1488300
2000-10-25	55.63	55.69	51.81	52.06	1730300
2000-10-26	52.31	53.94	49.50	53.88	1683200
2000-10-27	54.38	55.00	51.56	53.81	1585800
2000-10-30	53.69	53.75	49.69	51.00	1418700
2000-10-31	52.00	57.38	51.75	57.06	1905700
2000-11-01	56.00	56.38	53.88	55.31	1273500
2000-11-02	56.13	59.31	56.13	58.75	1218500
2000-11-03	58.25	58.50	55.88	56.50	1245800
2000-11-06	57.38	59.88	56.88	57.13	818600
2000-11-07	55.75	55.94	48.75	51.19	4445400
2000-11-08	51.00	51.19	46.00	46.75	2506300
2000-11-09	45.00	47.25	42.63	44.94	2553000
2000-11-10	44.13	44.63	41.25	44.25	2963900
2000-11-13	42.38	47.13	42.00	45.69	2926300
2000-11-14	46.81	48.69	45.06	48.19	1665000
2000-11-15	47.50	50.19	45.88	48.75	1430300
2000-11-16	48.44	48.75	46.00	46.00	1022100
2000-11-17	46.38	49.94	45.56	48.31	1192100
2000-11-20	46.44	48.25	44.38	46.81	1243400
2000-11-21	45.00	46.50	42.00	45.56	2082700
2000-11-22	45.31	46.44	42.63	43.00	1347500
2000-11-24	44.13	46.13	43.63	45.56	503000
2000-11-27	46.50	47.94	46.00	46.06	1218200
2000-11-28	45.94	46.00	40.75	41.06	2302200
2000-11-29	41.13	42.25	38.31	40.00	3523800
2000-11-30	35.00	35.44	27.00	31.25	12921400
2000-12-01	33.75	37.69	32.50	35.88	5837800
2000-12-04	35.44	36.25	33.13	33.56	2302500
2000-12-05	34.75	40.63	34.75	39.75	4091500
2000-12-06	39.00	39.19	35.25	35.81	4168200
2000-12-07	35.56	37.75	33.19	37.38	2692200
2000-12-08	39.00	39.75	36.38	37.63	3087800
2000-12-11	37.56	40.25	36.56	38.63	2695900
2000-12-12	38.63	38.75	36.13	36.13	2382300
2000-12-13	36.13	36.19	33.69	33.69	3062100
2000-12-14	33.69	33.75	30.31	30.75	4923300
2000-12-15	30.00	30.38	28.69	29.00	6296900
2000-12-18	29.00	29.44	26.63	27.00	4315200
2000-12-19	27.50	29.38	25.56	27.81	6111600
2000-12-20	19.75	21.94	18.63	21.00	12384000
2000-12-21	21.13	21.88	19.63	21.38	5103000
2000-12-22	21.38	22.94	21.25	21.88	2973100
2000-12-26	21.88	22.63	21.50	22.00	1663400
2000-12-27	22.00	23.69	21.63	23.00	2257500
2000-12-28	25.00	26.44	24.63	25.94	5748500
2000-12-29	26.75	26.81	25.13	25.38	3101000
2001-01-02	26.00	26.00	23.13	23.38	2182300
2001-01-03	23.38	26.56	21.38	25.50	4862300
2001-01-04	24.88	25.19	22.56	23.19	4529100
2001-01-05	24.19	24.19	22.56	23.69	3108700
2001-01-08	23.50	23.50	21.50	22.63	2432900
2001-01-09	22.50	23.06	21.25	22.94	3896200
2001-01-10	22.25	24.06	21.56	23.69	4262200
2001-01-11	22.25	28.75	22.25	27.75	8568600
2001-01-12	32.48	34.00	29.94	30.38	9620000
2001-01-16	31.44	31.56	30.50	30.94	3712800
2001-01-17	33.75	34.56	33.13	33.69	4023900
2001-01-18	33.69	38.00	32.81	37.81	4274400
2001-01-19	38.06	38.44	35.69	37.00	3234500
2001-01-22	36.50	36.56	34.63	35.13	2292700
2001-01-23	34.81	35.88	33.75	35.56	2218800
2001-01-24	34.94	36.44	34.38	35.88	1905600
2001-01-25	35.94	36.69	34.25	34.38	1304100
2001-01-26	34.00	37.31	32.63	36.69	11350500
2001-01-29	36.70	40.00	34.50	36.25	25648300
2001-01-30	36.00	37.50	35.00	37.40	4411400
2001-01-31	38.00	40.10	37.40	38.50	4055400
2001-02-01	38.50	40.99	37.92	38.57	3366000
2001-02-02	38.57	39.05	36.36	36.61	2431500
2001-02-05	36.61	36.61	34.00	34.49	3118300
2001-02-06	34.49	34.49	33.40	33.65	2629800
2001-02-07	31.67	31.99	29.80	31.36	4862700
2001-02-08	32.50	32.50	30.01	30.15	2576200
2001-02-09	29.50	30.00	28.60	28.90	1862000
2001-02-12	27.50	28.15	26.51	27.50	3173900
2001-02-13	27.55	29.14	27.01	27.01	1770700
2001-02-14	27.75	29.75	26.40	28.98	1706200
2001-02-15	30.00	32.12	29.50	31.65	2330000
2001-02-16	27.85	28.65	27.00	27.95	2787800
2001-02-20	27.95	28.05	24.83	25.25	3432200
2001-02-21	25.00	26.25	24.65	25.30	2445500
2001-02-22	25.35	26.35	23.00	25.14	2526600
2001-02-23	25.20	25.50	22.51	25.38	2134300
2001-02-26	25.38	25.87	23.75	24.40	2450000
2001-02-27	24.40	24.40	21.01	21.16	4142800
2001-02-28	22.10	22.75	21.30	22.48	2677500
2001-03-01	22.10	22.10	19.94	21.73	3778000
2001-03-02	21.65	23.42	20.52	22.55	3860800
2001-03-05	22.55	23.85	22.55	23.66	2199700
2001-03-06	24.19	25.79	24.19	24.78	2023300
2001-03-07	25.70	25.92	24.56	25.32	1661300
2001-03-08	25.32	25.55	24.90	25.10	1174600
2001-03-09	23.75	23.75	21.93	23.50	2761800
2001-03-12	22.50	22.50	20.25	20.80	2745100
2001-03-13	20.85	21.50	20.21	21.20	2281100
2001-03-14	20.75	22.00	20.30	21.00	2174800
2001-03-15	21.51	21.79	20.60	20.70	1963800
2001-03-16	19.75	20.15	18.84	19.00	2816100
2001-03-19	19.00	20.62	18.76	20.41	2235300
2001-03-20	20.16	20.30	17.76	18.12	4048800
2001-03-21	19.00	21.00	18.90	19.76	4000000
2001-03-22	19.76	24.20	19.27	24.15	5102100
2001-03-23	24.65	25.22	24.02	25.05	3145300
2001-03-26	25.05	25.18	22.95	23.50	3311400
2001-03-27	23.50	24.26	23.04	23.81	2078500
2001-03-28	23.81	23.81	21.44	21.89	2636700
2001-03-29	21.79	22.05	20.35	20.64	1589200
2001-03-30	20.65	21.95	19.80	21.62	2211600
2001-04-02	21.63	22.17	20.22	20.65	1377800
2001-04-03	20.65	20.75	18.84	19.15	1630300
2001-04-04	19.15	19.60	18.58	18.94	1803100
2001-04-05	19.90	23.00	19.55	22.80	1632500
2001-04-06	22.55	22.56	21.01	22.13	2507300
2001-04-09	22.13	23.44	21.82	22.03	1427500
2001-04-10	22.55	24.95	22.51	24.38	2085200
2001-04-11	26.00	26.70	24.65	25.00	2362800
2001-04-12	24.90	26.34	23.58	26.00	2549900
2001-04-16	25.90	26.20	24.57	25.12	2110600
2001-04-17	25.12	27.10	25.12	26.13	2898700
2001-04-18	28.35	31.95	28.15	29.20	4780700
2001-04-19	29.20	32.24	29.03	30.50	3475200
2001-04-20	30.45	33.50	29.76	32.44	2870100
2001-04-23	31.85	31.86	28.25	28.55	2174600
2001-04-24	29.00	29.99	26.90	26.98	2641000
2001-04-25	27.95	29.98	27.60	29.27	1894300
2001-04-26	29.70	30.45	28.90	28.90	1908500
2001-04-27	28.90	28.90	27.59	28.06	4294500
2001-04-30	28.25	29.12	28.22	29.04	2625100
2001-05-01	28.79	29.85	28.13	29.75	2584200
2001-05-02	31.00	33.12	30.80	33.04	3808500
2001-05-03	32.00	32.05	30.50	31.10	2606500
2001-05-04	30.05	33.00	29.70	32.76	2174500
2001-05-07	33.00	33.79	32.65	33.02	2087500
2001-05-08	34.10	34.25	32.26	33.18	2004900
2001-05-09	32.00	33.20	31.49	32.00	3141600
2001-05-10	32.90	32.95	31.35	31.53	3151600
2001-05-11	31.50	31.50	30.75	30.79	1162300
2001-05-14	30.80	30.89	30.20	30.57	1101800
2001-05-15	30.85	31.36	30.27	30.84	1991800
2001-05-16	29.50	31.15	29.49	30.30	3584700
2001-05-17	30.75	32.95	30.62	32.58	3073300
2001-05-18	32.78	33.00	32.05	33.00	1958700
2001-05-21	33.70	37.80	33.45	37.75	2951000
2001-05-22	37.90	38.25	36.75	37.99	2860200
2001-05-23	36.10	36.75	34.49	34.52	2263000
2001-05-24	34.70	35.89	34.01	34.85	1276800
2001-05-25	35.25	35.25	33.99	34.49	673400
2001-05-29	33.95	33.96	31.51	31.76	1575000
2001-05-30	30.98	30.98	28.01	28.21	2985300
2001-05-31	28.77	30.49	28.77	29.38	1825000
2001-06-01	29.80	29.95	28.08	28.35	2604400
2001-06-04	28.75	30.00	28.01	29.83	1572700
2001-06-05	29.73	32.17	29.71	32.02	1998500
2001-06-06	32.02	32.07	30.76	30.90	1347100
2001-06-07	30.80	33.00	30.78	32.71	1257200
2001-06-08	32.71	32.71	30.25	30.51	1306500
2001-06-11	29.55	29.68	27.40	27.75	2261700
2001-06-12	27.00	27.37	25.50	27.16	3550000
2001-06-13	27.16	27.60	26.30	26.87	2502500
2001-06-14	25.50	25.82	24.44	25.17	2685100
2001-06-15	25.00	26.50	24.25	26.15	2724000
2001-06-18	26.15	26.33	23.02	23.57	2057000
2001-06-19	25.40	25.40	24.30	25.11	4079500
2001-06-20	23.00	24.48	22.90	23.86	3153000
2001-06-21	24.00	25.95	23.64	25.85	2319400
2001-06-22	25.69	25.89	24.03	24.75	3401800
2001-06-25	24.75	25.67	24.51	25.30	1272600
2001-06-26	25.30	26.59	24.50	26.59	2226300
2001-06-27	26.59	27.50	26.13	26.45	2229500
2001-06-28	27.45	29.05	27.20	28.51	2950200
2001-06-29	29.10	31.51	28.32	30.86	3992300
2001-07-02	30.15	30.15	29.00	29.34	1854600
2001-07-03	29.30	29.49	28.78	29.12	1022900
2001-07-05	27.21	27.85	26.75	27.61	4267400
2001-07-06	27.00	27.24	23.00	23.00	3770300
2001-07-09	23.75	25.65	23.55	25.34	3121800
2001-07-10	26.00	26.20	23.43	23.43	2337600
2001-07-11	23.45	24.67	23.08	24.50	2081100
2001-07-12	26.45	27.71	26.09	27.00	2420700
2001-07-13	27.15	28.50	26.05	27.13	1935800
2001-07-16	27.00	27.77	26.64	27.31	2379600
2001-07-17	26.50	28.60	26.32	28.35	1718500
2001-07-18	27.25	27.98	26.20	26.38	1594700
2001-07-19	26.39	29.70	26.39	28.67	3026600
2001-07-20	28.00	28.95	27.58	28.44	1283900
2001-07-23	28.75	29.14	28.13	28.25	971600
2001-07-24	28.24	28.90	27.76	28.71	1317700
2001-07-25	28.71	30.80	28.21	30.60	2525500
2001-07-26	30.10	31.80	29.66	31.27	2302800
2001-07-27	32.25	32.95	31.90	32.72	2607200
2001-07-30	32.05	32.59	31.06	31.95	1425300
2001-07-31	31.70	32.75	31.25	32.50	2141100
2001-08-01	32.60	34.40	32.40	34.11	2499500
2001-08-02	34.11	34.90	32.66	33.02	2522900
2001-08-03	33.02	33.25	31.90	32.99	1456400
2001-08-06	32.50	32.95	32.26	32.52	609400
2001-08-07	32.60	32.80	31.22	31.50	1752100
2001-08-08	30.50	31.50	29.03	29.11	3191500
2001-08-09	28.80	28.91	27.75	28.32	2961600
2001-08-10	28.50	29.16	27.25	28.02	1986900
2001-08-13	28.49	28.69	27.81	28.35	1412500
2001-08-14	28.49	28.65	27.45	27.50	914300
2001-08-15	28.25	28.29	25.57	26.00	1988000
2001-08-16	25.55	26.10	24.60	25.99	2578600
2001-08-17	24.30	24.80	22.50	22.80	5152100
2001-08-20	23.00	23.30	22.25	23.03	1979100
2001-08-21	22.95	23.49	22.25	22.30	1097700
2001-08-22	22.85	23.74	22.60	23.25	1723900
2001-08-23	23.84	24.20	23.15	23.27	1505900
2001-08-24	23.99	25.38	23.79	24.86	1653900
2001-08-27	25.00	25.00	24.05	24.20	1275300
2001-08-28	24.20	24.49	23.01	23.24	1524000
2001-08-29	23.65	23.65	22.16	22.81	2047100
2001-08-30	22.30	22.74	21.10	22.06	2135900
2001-08-31	22.20	23.25	22.05	23.11	1398000
2001-09-04	22.50	22.65	20.74	21.00	2686500
2001-09-05	20.30	20.47	18.33	18.60	5122000
2001-09-06	18.49	19.24	18.04	18.50	3585200
2001-09-07	18.50	19.20	17.85	18.10	2391900
2001-09-10	18.01	18.45	17.51	18.15	1856200
2001-09-17	17.20	17.50	16.50	16.51	2388800
2001-09-18	16.74	16.80	14.96	14.96	1978000
2001-09-19	15.10	15.60	14.30	15.01	2197600
2001-09-20	14.76	15.40	14.75	15.00	2692300
2001-09-21	14.25	17.75	14.00	16.15	7284200
2001-09-24	17.30	18.10	16.75	17.94	2898000
2001-09-25	17.85	18.88	17.40	17.98	2553900
2001-09-26	17.98	18.40	16.93	17.26	1724100
2001-09-27	17.05	17.72	16.75	17.25	1864100
2001-09-28	17.50	18.27	17.40	17.90	1805100
2001-10-01	17.81	17.88	16.76	17.30	1342600
2001-10-02	17.55	18.10	17.46	17.69	1284300
2001-10-03	17.65	20.67	17.34	20.26	3525300
2001-10-04	20.26	22.20	19.93	20.89	2261400
2001-10-05	20.70	20.70	18.96	20.05	2626700
2001-10-08	19.60	20.84	19.20	20.24	1271400
2001-10-09	20.07	21.25	19.10	19.20	1254700
2001-10-10	19.05	21.05	18.90	21.05	3054700
2001-10-11	21.50	23.01	21.50	22.90	2637500
2001-10-12	22.83	23.25	22.02	23.00	2260600
2001-10-15	22.55	22.90	22.12	22.69	2740100
2001-10-16	22.60	23.65	22.25	23.50	1571400
2001-10-17	23.90	24.24	22.80	23.25	2015300
2001-10-18	22.65	22.65	21.77	21.80	1395000
2001-10-19	21.60	23.06	21.39	23.06	1338300
2001-10-22	23.05	23.05	22.15	22.90	839400
2001-10-23	23.05	24.45	22.80	23.40	1749800
2001-10-24	23.35	24.32	23.01	24.14	2080700
2001-10-25	23.60	25.48	23.37	25.48	1634300
2001-10-26	25.10	25.42	24.20	24.64	1568700
2001-10-29	24.44	24.64	22.30	22.50	1665500
2001-10-30	21.25	21.50	20.25	20.85	2430500
2001-10-31	21.30	22.10	21.13	21.20	2063900
2001-11-01	21.90	22.84	21.01	22.71	1614500
2001-11-02	22.85	24.01	22.40	23.44	1406400
2001-11-05	24.04	25.20	23.92	24.85	1915400
2001-11-06	25.95	26.50	24.98	26.43	3836700
2001-11-07	26.00	27.45	25.86	26.45	1814100
2001-11-08	27.00	27.50	25.21	25.32	1975700
2001-11-09	24.30	25.35	24.26	25.20	2576400
2001-11-12	25.00	25.30	24.05	25.25	1321500
2001-11-13	26.00	26.93	25.76	26.11	1246300
2001-11-14	26.40	27.02	25.55	26.63	1230000
2001-11-15	26.40	27.20	26.05	26.26	1203300
2001-11-16	26.95	27.32	26.35	26.96	1457300
2001-11-19	27.10	27.30	26.57	26.78	1738300
2001-11-20	25.85	26.35	24.50	24.96	2388600
2001-11-21	25.20	25.40	24.50	25.17	1325000
2001-11-23	25.17	25.69	25.00	25.44	344700
2001-11-26	26.05	26.70	25.76	26.70	1335200
2001-11-27	26.45	28.08	26.16	27.78	3026800
2001-11-28	26.85	27.85	26.34	26.40	2639900
2001-11-29	26.40	26.97	25.76	26.20	1737100
2001-11-30	27.00	27.07	25.81	26.30	1594300
2001-12-03	26.12	26.12	25.41	25.63	1142700
2001-12-04	25.63	27.50	25.63	27.45	1832500
2001-12-05	27.50	30.50	27.35	30.26	3116200
2001-12-06	30.09	30.80	29.62	30.56	2059600
2001-12-07	30.02	30.49	29.56	29.68	1115000
2001-12-10	29.30	30.51	29.12	29.31	982100
2001-12-11	29.55	30.74	29.55	30.71	1433000
2001-12-12	30.70	31.45	28.90	30.20	2620100
2001-12-13	29.25	29.45	27.86	27.91	2559400
2001-12-14	28.30	28.50	26.50	26.90	3273600
2001-12-17	26.90	27.96	26.90	27.56	2132100
2001-12-18	26.99	26.99	26.07	26.68	3164500
2001-12-19	26.50	26.51	24.50	24.75	3453600
2001-12-20	21.00	22.51	20.85	21.25	10520500
2001-12-21	21.50	22.31	21.40	21.68	3401800
2001-12-24	21.68	21.79	21.30	21.55	1020500
2001-12-26	21.60	22.28	21.60	22.05	1480900
2001-12-27	22.23	22.67	22.07	22.36	1360500
2001-12-28	22.56	23.34	22.50	23.20	1406400
2001-12-31	23.01	23.27	22.50	22.72	1423100
2002-01-02	23.90	23.90	22.51	23.54	1821700
2002-01-03	23.79	25.15	23.55	24.76	1942800
2002-01-04	25.40	25.63	24.47	25.02	1466500
2002-01-07	25.60	25.91	25.11	25.32	1697400
2002-01-08	25.07	25.10	24.22	24.90	1680800
2002-01-09	24.90	26.20	24.90	25.76	3523300
2002-01-10	25.76	25.90	25.00	25.60	1798400
2002-01-11	25.25	25.50	24.16	24.78	2198200
2002-01-14	24.39	24.73	23.50	24.02	1449300
2002-01-15	24.27	24.55	23.70	24.17	1042700
2002-01-16	23.25	24.25	22.81	22.98	1888400
2002-01-17	23.58	23.80	22.59	23.48	1617500
2002-01-18	22.75	23.60	22.50	23.04	2031100
2002-01-22	23.50	23.50	21.49	21.51	2887100
2002-01-23	21.75	23.15	21.55	22.81	2584800
2002-01-24	23.30	23.96	22.44	22.60	2338100
2002-01-25	22.00	22.94	21.40	22.76	2577200
2002-01-28	22.76	22.85	21.80	22.00	2563300
2002-01-29	21.95	22.30	21.75	22.00	2870000
2002-01-30	22.30	22.44	21.25	22.44	1913500
2002-01-31	22.60	23.27	22.50	23.20	1921300
2002-02-01	22.95	23.10	21.97	22.12	1985000
2002-02-04	22.35	22.60	20.29	20.40	3379500
2002-02-05	20.40	20.53	19.50	20.12	2977500
2002-02-06	20.40	20.60	19.11	20.08	3156300
2002-02-07	20.20	20.86	19.80	20.10	2282700
2002-02-08	20.13	20.50	19.41	20.24	1743000
2002-02-11	20.30	20.70	20.10	20.60	1350200
2002-02-12	20.90	21.60	20.30	21.25	3512500
2002-02-13	21.35	21.74	21.06	21.35	2373900
2002-02-14	21.50	21.72	21.35	21.51	1272400
2002-02-15	21.50	21.60	20.81	21.22	1688600
2002-02-19	21.10	21.11	20.00	20.18	1435500
2002-02-20	20.15	20.69	19.80	20.58	1128700
2002-02-21	20.50	20.50	19.62	19.73	1827600
2002-02-22	19.69	19.74	18.80	19.17	2418600
2002-02-25	19.75	20.98	19.51	20.71	1828100
2002-02-26	20.71	20.71	19.60	19.71	2479700
2002-02-27	19.80	20.39	19.54	19.61	1964500
2002-02-28	19.56	20.19	18.55	18.65	2440600
2002-03-01	18.66	19.66	18.65	19.44	1841600
2002-03-04	19.75	22.83	19.75	22.77	3065200
2002-03-05	22.65	23.40	22.11	23.04	1749800
2002-03-06	23.00	23.76	22.40	23.68	1673200
2002-03-07	23.90	25.03	23.79	25.03	3073200
2002-03-08	26.75	26.79	26.05	26.34	3193000
2002-03-11	26.34	26.34	24.40	24.96	3065700
2002-03-12	23.75	24.21	23.11	23.25	2280700
2002-03-13	22.90	22.97	21.30	21.33	5834300
2002-03-14	21.50	22.57	21.35	21.51	2742300
2002-03-15	22.65	22.65	21.70	21.79	3195500
2002-03-18	22.20	22.30	20.80	21.10	3179000
2002-03-19	21.40	21.40	20.60	20.76	2645300
2002-03-20	22.00	23.20	21.76	22.00	7426300
2002-03-21	22.10	22.58	22.00	22.51	3148200
2002-03-22	22.25	22.39	21.80	21.90	3180600
2002-03-25	22.48	22.48	21.22	21.41	1832600
2002-03-26	21.41	22.30	21.41	21.96	1822500
2002-03-27	22.20	22.90	21.82	22.84	1682000
2002-03-28	22.70	23.90	22.61	23.53	1959800
2002-04-01	23.00	24.10	22.82	23.92	1577900
2002-04-02	23.50	23.79	23.01	23.15	2040400
2002-04-03	23.12	23.47	22.35	22.65	1107900
2002-04-04	22.27	23.32	22.26	22.96	1292400
2002-04-05	23.15	23.24	22.17	22.40	988600
2002-04-08	21.20	22.33	21.03	21.99	1922900
2002-04-09	22.00	22.40	21.46	21.70	2102700
2002-04-10	21.70	21.94	21.06	21.20	4064200
2002-04-11	21.20	21.30	20.75	20.81	2405000
2002-04-12	21.00	21.04	20.75	20.95	1897400
2002-04-15	21.00	21.20	20.72	20.78	1684100
2002-04-16	21.90	22.40	21.73	22.29	1858300
2002-04-17	22.00	22.48	21.85	22.27	1352000
2002-04-18	22.27	22.28	21.32	21.55	2327300
2002-04-19	21.96	22.10	21.50	21.74	917300
2002-04-22	21.49	21.49	20.77	21.01	1041100
2002-04-23	21.32	21.40	20.58	20.70	738600
2002-04-24	20.75	21.07	20.35	20.47	1394600
2002-04-25	20.22	21.00	20.00	20.93	1936700
2002-04-26	21.10	21.40	20.11	20.25	1462700
2002-04-29	20.45	20.58	20.05	20.13	1069100
2002-04-30	20.20	20.97	20.10	20.41	1533500
2002-05-01	20.10	20.38	19.24	20.06	2444800
2002-05-02	20.20	20.20	19.06	19.22	2556900
2002-05-03	19.02	19.17	18.00	18.60	4042400
2002-05-06	18.15	18.65	18.15	18.23	2166400
2002-05-07	18.50	18.51	17.75	17.75	2356700
2002-05-08	19.15	21.27	19.10	21.25	5152100
2002-05-09	21.10	21.11	20.33	20.70	2444200
2002-05-10	20.70	20.75	19.79	19.94	1094600
2002-05-13	20.27	21.08	19.95	21.00	1170100
2002-05-14	23.07	23.07	21.80	22.63	2004700
2002-05-15	22.15	25.50	22.01	24.80	5975600
2002-05-16	24.70	25.25	24.37	24.87	2511500
2002-05-17	25.02	25.49	24.63	24.98	2124700
2002-05-20	24.90	24.90	23.90	24.29	1187600
2002-05-21	24.30	24.66	23.00	23.16	1622700
2002-05-22	23.20	23.50	22.75	23.13	1163400
2002-05-23	23.50	23.87	22.92	23.78	942200
2002-05-24	23.32	23.40	22.76	22.76	1333600
2002-05-28	23.20	23.33	22.85	23.06	1174500
2002-05-29	23.06	23.06	22.00	22.25	1567700
2002-05-30	22.15	22.58	21.76	22.41	1472100
2002-05-31	23.00	23.30	22.79	22.96	1435300
2002-06-03	22.96	22.97	21.91	21.96	1179100
2002-06-04	21.49	21.99	20.50	21.55	3329000
2002-06-05	21.80	22.00	21.03	22.00	1616400
2002-06-06	21.65	21.65	20.56	20.81	1546700
2002-06-07	20.05	21.41	19.80	21.21	1926500
2002-06-10	21.10	21.57	20.73	20.83	1069600
2002-06-11	21.50	21.60	20.04	20.18	2250100
2002-06-12	20.00	20.75	19.60	20.50	2458700
2002-06-13	20.50	21.03	19.85	20.26	1312700
2002-06-14	19.65	20.33	18.80	20.26	1883500
2002-06-17	20.50	20.70	20.01	20.15	2185700
2002-06-18	20.14	20.45	19.14	19.15	4089100
2002-06-19	20.55	21.38	20.10	20.35	5001300
2002-06-20	20.50	20.70	19.50	19.82	2000800
2002-06-21	19.82	20.37	19.71	19.96	1887500
2002-06-24	19.80	21.10	19.50	20.30	2285600
2002-06-25	20.58	20.71	19.35	19.46	2331700
2002-06-26	18.95	19.78	18.51	19.06	2502500
2002-06-27	19.45	20.30	19.17	20.07	1546400
2002-06-28	19.82	21.11	19.71	21.11	2018300
2002-07-01	20.86	21.20	19.57	19.58	2138600
2002-07-02	19.30	19.30	17.65	17.87	3020300
2002-07-03	17.95	19.24	17.85	19.20	3053300
2002-07-05	20.00	20.81	19.77	20.81	844100
2002-07-08	20.75	20.80	19.45	19.57	1699500
2002-07-09	19.40	19.89	18.96	18.96	1573600
2002-07-10	19.40	19.45	17.59	17.60	2606300
2002-07-11	17.59	19.22	17.20	18.93	2870500
2002-07-12	18.93	19.88	18.60	19.00	2078800
2002-07-15	19.00	19.18	18.24	19.11	2000200
2002-07-16	18.76	20.33	18.76	19.44	2552500
2002-07-17	20.06	20.49	18.96	19.42	1657200
2002-07-18	19.39	20.25	19.17	19.35	1378500
2002-07-19	18.70	19.36	18.35	18.45	1588100
2002-07-22	18.20	18.90	16.80	17.73	3106900
2002-07-23	17.75	18.10	16.51	16.85	2072500
2002-07-24	15.75	17.95	15.55	17.80	2792700
2002-07-25	17.75	17.75	15.15	16.06	2985500
2002-07-26	16.06	16.39	15.59	16.20	2003000
2002-07-29	16.60	17.90	16.42	17.73	1725200
2002-07-30	17.65	18.70	17.25	18.44	1329700
2002-07-31	18.44	18.44	17.30	17.79	1770000
2002-08-01	18.20	18.88	17.33	17.41	2035200
2002-08-02	17.35	17.50	16.54	16.80	1490500
2002-08-05	16.60	17.03	15.56	15.71	1200400
2002-08-06	16.25	17.70	16.01	16.78	1889800
2002-08-07	17.90	17.99	15.70	16.81	2125800
2002-08-08	16.81	18.13	16.40	18.13	1487200
2002-08-09	18.12	18.30	17.20	18.08	1490400
2002-08-12	17.56	17.72	17.12	17.60	976000
2002-08-13	17.54	18.15	16.89	16.97	1169500
2002-08-14	16.92	18.00	16.60	18.00	1343600
2002-08-15	18.04	18.65	17.80	18.45	1327700
2002-08-16	18.45	19.80	17.90	19.35	1674100
2002-08-19	19.20	19.70	18.90	19.42	2127300
2002-08-20	19.42	19.42	18.52	18.65	1421500
2002-08-21	19.00	19.95	18.81	19.68	1216400
2002-08-22	19.68	20.38	19.15	19.94	1551900
2002-08-23	19.50	19.55	18.80	18.85	1287700
2002-08-26	19.10	19.37	18.55	19.17	1166500
2002-08-27	19.35	19.50	18.56	18.70	1018300
2002-08-28	18.60	18.60	17.83	17.99	1859700
2002-08-29	17.75	18.47	17.53	18.36	2006300
2002-08-30	18.10	18.98	18.10	18.71	1354500
2002-09-03	18.25	18.41	17.59	17.72	1951300
2002-09-04	17.71	18.75	17.49	18.54	1172400
2002-09-05	18.25	18.45	17.78	18.32	980200
2002-09-06	19.31	19.44	18.70	19.40	1809000
2002-09-09	19.05	19.70	18.69	19.60	1160300
2002-09-10	19.60	19.99	19.09	19.20	1732000
2002-09-11	19.85	19.93	19.12	19.15	1113900
2002-09-12	19.08	19.36	18.62	18.95	1330500
2002-09-13	18.55	18.83	17.86	17.89	2030000
2002-09-16	17.89	18.05	17.18	17.18	1889800
2002-09-17	18.25	18.28	17.32	17.54	2593000
2002-09-18	16.65	17.44	16.02	16.83	3982000
2002-09-19	16.20	17.11	16.10	16.67	3323500
2002-09-20	17.05	17.06	15.30	15.38	5800200
2002-09-23	15.38	15.55	14.75	15.15	2097500
2002-09-24	15.00	15.03	14.51	14.64	2935100
2002-09-25	15.05	16.03	14.81	15.74	2652800
2002-09-26	15.74	15.97	15.00	15.46	2668400
2002-09-27	15.45	15.91	15.01	15.32	1308600
2002-09-30	15.05	15.06	14.36	14.78	1680200
2002-10-01	14.81	15.33	14.10	15.23	2617900
2002-10-02	15.10	15.20	14.00	14.06	3426200
2002-10-03	14.30	14.70	13.75	14.70	2309700
2002-10-04	14.60	14.61	12.10	12.33	4676000
2002-10-07	12.16	12.80	11.76	11.95	3164500
2002-10-08	12.23	12.40	11.24	11.62	2454700
2002-10-09	11.35	12.10	11.13	11.53	2781600
2002-10-10	11.70	12.66	11.40	12.41	2041700
2002-10-11	12.90	13.55	12.79	13.25	2034400
2002-10-14	12.95	13.23	12.71	12.90	1076300
2002-10-15	13.65	14.38	13.62	14.37	1646200
2002-10-16	13.82	13.88	12.90	12.95	1855500
2002-10-17	13.70	14.25	13.57	13.83	1991600
2002-10-18	13.90	14.08	13.14	13.29	2448300
2002-10-21	13.29	14.60	13.03	14.56	1524400
2002-10-22	14.15	14.99	13.80	14.06	1908300
2002-10-23	13.95	14.80	13.82	14.75	1599200
2002-10-24	14.95	15.50	14.74	14.90	3090300
2002-10-25	14.85	15.75	14.50	15.65	1677200
2002-10-28	16.60	17.00	15.60	15.81	2307900
2002-10-29	15.71	15.90	14.53	15.09	1793100
2002-10-30	15.30	15.50	14.80	15.50	1842100
2002-10-31	15.48	15.59	14.93	15.40	1444800
2002-11-01	15.36	16.55	15.00	16.50	2133400
2002-11-04	16.70	18.20	16.65	17.76	3912900
2002-11-05	17.55	17.69	17.11	17.37	2062100
2002-11-06	17.80	18.25	17.60	18.06	2410800
2002-11-07	18.06	18.06	15.90	16.16	3594800
2002-11-08	16.30	16.88	15.73	15.92	2605200
2002-11-11	15.80	15.80	14.65	14.99	1657200
2002-11-12	15.33	15.79	15.11	15.41	1814500
2002-11-13	15.42	16.09	15.15	16.00	1377100
2002-11-14	16.60	17.02	16.32	17.00	1392800
2002-11-15	16.55	17.10	16.30	17.01	964500
2002-11-18	17.35	17.56	16.60	16.74	2026800
2002-11-19	16.85	17.25	16.59	16.85	1681300
2002-11-20	16.85	18.08	16.50	18.08	1511100
2002-11-21	18.50	20.96	18.50	20.90	5863500
2002-11-22	20.91	22.20	20.25	21.96	5068000
2002-11-25	21.97	23.65	21.94	22.79	4584700
2002-11-26	22.80	22.80	21.05	21.13	2628200
2002-11-27	21.51	21.98	21.45	21.70	1903100
2002-11-29	22.25	22.33	21.44	21.45	768300
2002-12-02	22.10	22.69	21.16	21.37	2113200
2002-12-03	21.15	21.15	20.42	20.55	1691800
2002-12-04	19.75	20.09	18.93	19.59	3271100
2002-12-05	20.15	20.35	19.20	19.60	1771700
2002-12-06	19.61	19.82	18.95	19.47	1292200
2002-12-09	19.20	19.26	18.26	18.55	1656400
2002-12-10	18.56	19.44	18.52	19.37	1886600
2002-12-11	19.38	19.93	18.90	19.23	1542400
2002-12-12	19.45	19.95	18.81	18.98	1679800
2002-12-13	18.99	18.99	18.13	18.30	1409900
2002-12-16	18.38	18.98	18.30	18.95	1409200
2002-12-17	18.96	19.82	18.85	19.60	2000000
2002-12-18	19.61	19.61	18.10	18.28	2772600
2002-12-19	18.28	18.84	17.30	18.25	5028400
2002-12-20	18.26	18.86	18.00	18.65	2599400
2002-12-23	18.30	19.25	18.20	18.50	1500600
2002-12-24	18.30	18.61	18.05	18.35	478500
2002-12-26	18.35	18.74	17.88	18.04	890500
2002-12-27	18.05	18.18	17.40	17.61	952000
2002-12-30	17.66	17.85	17.46	17.57	1047200
2002-12-31	17.58	18.05	17.40	17.92	1058600
2003-01-02	18.07	18.96	17.88	18.91	1883900
2003-01-03	18.79	19.26	18.53	18.93	799300
2003-01-06	19.23	19.98	18.92	19.90	1888700
2003-01-07	19.99	20.49	19.84	20.04	2038100
2003-01-08	19.75	19.83	19.10	19.17	1259300
2003-01-09	19.18	20.25	19.18	20.05	1298400
2003-01-10	19.55	20.40	19.52	19.92	1758200
2003-01-13	19.93	19.93	18.87	18.88	2610900
2003-01-14	18.80	19.36	18.76	19.00	1350700
2003-01-15	18.90	19.11	18.10	18.43	2155400
2003-01-16	18.44	18.79	17.70	17.78	1667700
2003-01-17	17.79	17.79	17.28	17.45	2430100
2003-01-21	17.45	17.55	16.80	16.81	1485000
2003-01-22	16.81	17.20	16.65	16.98	1573500
2003-01-23	17.34	17.46	16.47	17.14	2338100
2003-01-24	17.15	17.31	16.42	16.59	1561300
2003-01-27	16.60	16.67	15.85	15.95	2043400
2003-01-28	16.25	16.45	15.96	16.33	1233900
2003-01-29	16.33	16.33	15.40	15.90	2505500
2003-01-30	15.95	16.06	15.32	15.40	1108700
2003-01-31	15.41	15.70	14.93	15.61	2158600
2003-02-03	15.71	15.78	15.19	15.28	1272000
2003-02-04	15.29	15.29	14.60	14.90	3021800
2003-02-05	15.30	15.78	15.18	15.35	2098100
2003-02-06	15.25	15.26	14.65	14.77	1565500
2003-02-07	15.10	15.20	14.67	14.70	1116100
2003-02-10	14.62	15.15	14.51	14.95	1120400
2003-02-11	15.00	15.45	14.67	14.85	888700
2003-02-12	14.85	15.10	14.75	14.90	1007200
2003-02-13	14.80	14.97	14.53	14.73	1241600
2003-02-14	14.90	15.42	14.70	15.42	1062900
2003-02-18	15.65	16.25	15.57	16.07	1509600
2003-02-19	15.95	15.96	15.51	15.64	1152600
2003-02-20	15.90	16.30	15.86	16.17	1275000
2003-02-21	16.30	16.33	15.75	16.15	1531300
2003-02-24	16.05	16.35	15.81	15.87	1064700
2003-02-25	15.88	15.90	15.21	15.80	1921500
2003-02-26	15.80	15.95	15.38	15.43	1110600
2003-02-27	15.57	15.90	15.35	15.70	816600
2003-02-28	15.90	16.64	15.81	16.61	1513700
2003-03-03	16.69	16.85	16.14	16.15	2028800
2003-03-04	16.22	16.37	15.98	16.00	1133100
2003-03-05	16.05	16.39	15.92	16.30	1030600
2003-03-06	16.30	16.41	15.92	16.24	1050300
2003-03-07	15.85	16.10	15.76	15.96	1594600
2003-03-10	15.88	15.90	15.45	15.49	1053900
2003-03-11	15.55	15.75	15.41	15.45	1088000
2003-03-12	15.45	15.75	15.28	15.75	1325700
2003-03-13	16.15	16.90	16.09	16.78	1363100
2003-03-14	17.00	17.50	16.76	16.98	1646000
2003-03-17	16.85	18.55	16.70	18.37	3451400
2003-03-18	18.25	18.65	18.00	18.56	1898900
2003-03-19	18.21	18.60	16.88	17.27	3498300
2003-03-20	18.10	18.82	17.60	18.48	3810200
2003-03-21	18.72	18.75	17.82	18.53	2412200
2003-03-24	17.90	18.19	17.81	17.94	1191000
2003-03-25	18.06	18.50	17.91	18.33	1490500
2003-03-26	18.33	18.50	18.06	18.30	1458900
2003-03-27	18.09	18.44	17.95	18.28	1218900
2003-03-28	18.18	18.42	18.05	18.22	1091100
2003-03-31	17.30	18.00	17.30	17.50	1912600
2003-04-01	17.53	17.82	17.41	17.70	1345200
2003-04-02	18.25	18.71	18.16	18.53	1947600
2003-04-03	18.49	19.24	18.38	18.90	2132900
2003-04-04	18.90	19.10	18.43	18.70	1355400
2003-04-07	19.75	20.00	18.88	18.88	3179600
2003-04-08	18.88	18.90	18.30	18.42	2092300
2003-04-09	18.40	18.75	17.80	17.80	2078600
2003-04-10	17.81	17.98	17.63	17.68	1902700
2003-04-11	18.00	18.30	17.59	17.75	1475100
2003-04-14	17.74	18.04	17.60	17.95	1047200
2003-04-15	17.95	17.97	17.50	17.93	2037000
2003-04-16	18.08	18.48	17.97	17.98	1661200
2003-04-17	18.10	19.00	18.01	18.94	1800100
2003-04-21	18.94	19.53	18.80	19.53	1951500
2003-04-22	19.33	19.52	19.10	19.44	1252100
2003-04-23	19.30	19.45	19.09	19.34	1220100
2003-04-24	19.10	19.49	19.00	19.29	1131400
2003-04-25	19.17	19.17	18.36	18.45	1164000
2003-04-28	18.50	19.14	18.50	19.01	975400
2003-04-29	19.00	19.31	18.57	18.95	1584800
2003-04-30	18.80	18.85	18.55	18.70	1404500
2003-05-01	18.70	18.72	18.19	18.50	1122900
2003-05-02	18.35	19.07	18.35	18.99	1352900
2003-05-05	19.10	20.20	19.05	19.66	2613900
2003-05-06	19.77	20.36	19.70	20.21	2863500
2003-05-07	20.21	21.00	20.10	20.92	3565500
2003-05-08	20.50	21.15	20.40	21.06	2625300
2003-05-09	21.37	21.50	20.60	20.85	2366700
2003-05-12	20.87	21.30	20.70	21.30	2030100
2003-05-13	21.30	21.30	20.24	20.73	2202600
2003-05-14	20.98	20.98	20.30	20.40	1700500
2003-05-15	20.70	20.88	20.01	20.32	1732900
2003-05-16	20.32	20.81	19.94	20.81	2172300
2003-05-19	20.55	20.55	19.52	19.61	1877100
2003-05-20	19.90	19.99	19.42	19.65	871600
2003-05-21	19.62	19.78	19.28	19.70	1466300
2003-05-22	19.70	20.20	19.54	19.95	1052100
2003-05-23	19.90	19.98	19.58	19.60	1242600
2003-05-27	19.60	20.80	19.49	20.79	1322600
2003-05-28	20.79	21.00	20.53	20.60	1561200
2003-05-29	20.70	21.00	20.61	20.77	1278800
2003-05-30	20.88	21.09	20.59	20.99	1976200
2003-06-02	21.25	21.75	20.88	20.88	1645700
2003-06-03	20.95	21.14	20.65	20.91	1338100
2003-06-04	20.98	22.40	20.94	22.20	2653000
2003-06-05	21.70	22.23	21.55	22.19	1695800
2003-06-06	22.50	22.90	21.60	21.84	2503000
2003-06-09	21.70	21.85	21.11	21.34	1465100
2003-06-10	21.50	21.75	21.36	21.66	1580300
2003-06-11	21.66	22.54	20.41	22.41	2601700
2003-06-12	22.75	22.75	22.40	22.73	1420800
2003-06-13	22.85	22.95	22.21	22.29	1712200
2003-06-16	22.40	23.30	22.34	23.24	1718200
2003-06-17	23.24	23.95	23.24	23.92	2847700
2003-06-18	23.92	24.37	23.60	24.21	2606600
2003-06-19	24.40	25.60	23.40	23.62	3818900
2003-06-20	23.85	23.90	23.24	23.45	1669000
2003-06-23	23.45	23.45	22.28	22.74	2118500
2003-06-24	22.01	23.00	21.87	21.98	2046800
2003-06-25	22.00	22.95	21.99	22.55	1645700
2003-06-26	23.00	23.15	22.57	22.58	1928600
2003-06-27	22.58	22.64	22.00	22.09	1118000
2003-06-30	22.32	22.57	21.91	22.10	898800
2003-07-01	22.10	22.35	21.20	22.28	1276200
2003-07-02	22.27	22.70	22.15	22.63	1168700
2003-07-03	22.30	22.60	22.08	22.32	549500
2003-07-07	22.60	23.77	22.47	23.57	1569500
2003-07-08	23.31	25.35	23.31	25.30	3585700
2003-07-09	25.20	25.62	24.80	25.25	2485400
2003-07-10	24.85	25.05	24.16	24.55	1809300
2003-07-11	24.95	25.10	24.53	24.55	1491000
2003-07-14	24.90	25.45	24.79	24.97	1682100
2003-07-15	25.35	25.50	24.80	25.10	2103600
2003-07-16	25.48	25.48	24.55	24.90	1340000
2003-07-17	24.50	24.56	23.72	23.75	1756200
2003-07-18	23.95	24.27	23.48	24.09	1175100
2003-07-21	23.93	23.96	23.19	23.51	1048300
2003-07-22	23.76	23.82	23.39	23.60	1425300
2003-07-23	23.75	23.95	23.09	23.89	843700
2003-07-24	23.89	24.23	22.93	23.04	1947900
2003-07-25	22.90	23.20	22.25	23.07	2376800
2003-07-28	23.07	23.43	22.10	23.23	2230300
2003-07-29	23.23	23.34	22.49	22.57	1647400
2003-07-30	22.64	23.02	22.54	22.77	1377100
2003-07-31	23.03	23.63	23.00	23.05	1400200
2003-08-01	23.40	23.48	22.70	23.00	1775700
2003-08-04	23.04	23.37	22.74	23.15	1179000
2003-08-05	23.05	23.21	22.61	22.65	1589700
2003-08-06	22.65	22.65	22.20	22.30	1893400
2003-08-07	22.35	22.70	22.27	22.53	1073600
2003-08-08	22.65	22.86	22.30	22.60	1648300
2003-08-11	22.64	22.98	22.64	22.96	870300
2003-08-12	23.05	24.00	22.86	23.97	1688500
2003-08-13	23.99	24.67	23.87	24.41	1691900
2003-08-14	24.55	24.97	24.13	24.96	1630400
2003-08-15	24.71	25.05	24.63	24.84	1033800
2003-08-18	24.90	26.04	24.85	26.03	1716400
2003-08-19	26.03	27.48	26.03	27.20	3350100
2003-08-20	27.20	27.49	26.93	27.40	1638700
2003-08-21	27.45	27.87	27.24	27.71	1325200
2003-08-22	28.15	28.20	27.17	27.42	1642500
2003-08-25	27.42	27.49	26.68	26.99	1235200
2003-08-26	26.65	27.10	26.36	27.02	1252900
2003-08-27	27.00	27.42	27.00	27.36	874600
2003-08-28	27.36	27.58	27.08	27.51	936700
2003-08-29	27.51	28.15	27.40	28.15	1067500
2003-09-02	28.17	28.50	27.76	28.50	823300
2003-09-03	28.73	29.45	28.44	28.49	1764000
2003-09-04	28.60	29.09	28.43	28.89	1458100
2003-09-05	28.40	29.58	28.40	28.72	1528200
2003-09-08	28.85	29.39	28.75	29.08	1283900
2003-09-09	29.08	29.08	28.50	28.70	820300
2003-09-10	28.67	28.68	27.50	27.57	1052000
2003-09-11	27.60	28.37	27.53	28.20	842200
2003-09-12	28.15	28.22	27.70	28.10	886600
2003-09-15	28.10	28.50	27.82	28.25	788600
2003-09-16	28.25	29.29	28.25	29.20	1311800
2003-09-17	29.00	29.40	28.74	29.20	1283700
2003-09-18	29.20	29.50	28.76	29.45	2042400
2003-09-19	28.94	29.99	28.85	29.31	3045100
2003-09-22	29.31	29.31	28.25	28.25	1607600
2003-09-23	28.50	28.50	28.19	28.46	1667800
2003-09-24	28.48	28.49	26.45	26.50	2640800
2003-09-25	27.00	27.05	26.30	26.38	2587900
2003-09-26	26.25	26.38	25.43	25.50	1519200
2003-09-29	25.93	26.20	25.61	25.89	1421100
2003-09-30	25.90	26.30	25.55	26.05	1678800
2003-10-01	26.65	26.75	25.82	26.14	1398200
2003-10-02	26.00	26.67	26.00	26.62	1392000
2003-10-03	27.47	28.30	26.75	27.52	1729700
2003-10-06	27.60	28.51	27.60	28.42	1430100
2003-10-07	28.42	28.42	27.69	28.16	1381300
2003-10-08	28.15	28.22	26.75	27.00	1873200
2003-10-09	27.52	28.45	27.50	28.01	1936500
2003-10-10	28.13	28.35	27.67	27.90	768800
2003-10-13	28.20	28.45	28.00	28.17	452800
2003-10-14	28.20	28.88	28.00	28.80	1175100
2003-10-15	29.20	29.30	28.31	28.42	995000
2003-10-16	28.40	28.53	27.86	28.07	904100
2003-10-17	28.20	28.39	27.19	27.44	861500
2003-10-20	27.60	27.78	27.32	27.60	820600
2003-10-21	27.60	28.95	27.60	28.81	2008700
2003-10-22	28.81	28.81	27.36	27.78	1117000
2003-10-23	27.26	27.35	26.67	26.96	1470700
2003-10-24	26.71	26.85	26.00	26.42	1287300
2003-10-27	26.72	27.20	26.65	26.82	1037200
2003-10-28	27.12	28.18	27.01	28.08	1493300
2003-10-29	27.95	28.43	27.83	28.42	1802800
2003-10-30	28.92	29.06	28.26	28.30	2120500
2003-10-31	28.54	28.64	27.82	27.85	1077700
2003-11-03	28.20	28.71	28.00	28.51	1153900
2003-11-04	28.51	30.37	27.60	30.11	3574300
2003-11-05	29.25	30.20	29.25	30.12	2727500
2003-11-06	30.12	31.26	29.65	30.93	2932900
2003-11-07	31.05	31.66	30.90	31.15	1822600
2003-11-10	31.03	31.07	30.02	30.18	1492700
2003-11-11	30.00	30.00	29.51	29.67	1122500
2003-11-12	30.05	30.68	30.00	30.45	1605400
2003-11-13	29.51	30.68	29.51	30.24	1008200
2003-11-14	30.10	30.35	28.83	28.85	2063100
2003-11-17	28.65	28.85	27.10	28.11	2688400
2003-11-18	28.30	28.73	27.47	27.78	1296600
2003-11-19	26.75	27.29	25.80	27.29	4655600
2003-11-20	26.75	27.45	26.55	26.62	2066000
2003-11-21	26.62	26.80	26.17	26.43	1595800
2003-11-24	26.75	27.05	26.75	27.04	1735100
2003-11-25	26.95	27.31	26.95	27.05	1676000
2003-11-26	27.30	27.54	26.95	27.45	1218100
2003-11-28	27.45	27.65	27.25	27.51	398800
2003-12-01	27.65	27.84	27.52	27.76	1171900
2003-12-02	27.80	28.00	27.30	27.48	1053600
2003-12-03	27.77	27.80	27.12	27.19	1136500
2003-12-04	28.15	28.40	27.41	27.76	2688200
2003-12-05	27.51	28.00	27.32	27.80	1425100
2003-12-08	27.67	27.97	26.46	27.02	1940900
2003-12-09	27.28	27.43	26.14	26.22	1397400
2003-12-10	26.22	26.48	24.74	25.35	2914900
2003-12-11	25.50	26.65	25.40	26.54	2380300
2003-12-12	26.80	26.95	26.39	26.62	1110600
2003-12-15	27.15	27.25	26.47	26.75	1574200
2003-12-16	26.25	26.39	25.69	26.17	1775600
2003-12-17	26.20	26.80	25.82	26.80	1951800
2003-12-18	27.90	29.35	27.80	29.21	4708700
2003-12-19	29.35	29.38	28.30	28.76	2944700
2003-12-22	28.69	28.69	28.08	28.38	1116100
2003-12-23	28.40	28.80	28.24	28.44	1090200
2003-12-24	28.44	28.45	28.27	28.43	449100
2003-12-26	28.45	28.50	28.30	28.32	237700
2003-12-29	28.35	28.80	27.76	28.80	859900
2003-12-30	28.65	28.85	28.18	28.37	1284300
2003-12-31	28.30	28.53	28.00	28.30	754200
2004-01-02	28.37	28.85	28.37	28.69	968600
2004-01-05	29.00	29.98	29.00	29.98	1691200
2004-01-06	29.98	29.99	29.39	29.85	1198800
2004-01-07	29.87	30.05	29.31	30.00	1069800
2004-01-08	30.20	30.95	30.12	30.77	1675000
2004-01-09	30.50	30.64	29.80	30.04	1583200
2004-01-12	30.04	30.50	29.69	30.47	1991600
2004-01-13	30.40	30.45	29.84	30.00	1568300
2004-01-14	30.35	30.99	30.30	30.89	1903100
2004-01-15	30.81	30.98	30.25	30.66	2000200
2004-01-16	30.85	31.86	30.84	31.77	3042600
2004-01-20	31.98	32.40	31.78	32.35	2912700
2004-01-21	32.25	32.26	31.70	32.02	2502400
2004-01-22	32.20	32.39	30.96	30.99	1602000
2004-01-23	31.00	31.05	29.50	29.65	2459700
2004-01-26	29.65	30.23	29.40	30.07	1724700
2004-01-27	30.07	30.09	29.05	29.05	1382100
2004-01-28	29.40	30.12	28.70	28.70	2088200
2004-01-29	29.20	29.49	28.28	28.60	2210800
2004-01-30	28.37	29.75	28.29	29.60	2467700
2004-02-02	29.60	30.34	29.49	29.64	1512000
2004-02-03	29.64	30.41	29.64	30.14	2378600
2004-02-04	29.75	29.75	28.06	28.15	2774000
2004-02-05	28.28	28.72	28.22	28.49	1564500
2004-02-06	28.49	29.65	28.49	29.60	1347200
2004-02-09	29.55	29.65	29.11	29.48	1199200
2004-02-10	29.35	29.95	29.35	29.77	963900
2004-02-11	29.60	29.85	29.08	29.68	1085300
2004-02-12	29.45	29.75	28.92	28.99	1255300
2004-02-13	29.00	29.41	28.25	28.60	1145000
2004-02-17	29.18	29.38	28.90	29.19	709000
2004-02-18	29.29	29.81	29.12	29.69	1190100
2004-02-19	30.00	30.08	28.77	28.86	2591800
2004-02-20	28.86	28.97	28.19	28.60	1488100
2004-02-23	28.67	28.96	27.86	28.00	1646400
2004-02-24	27.90	27.97	27.26	27.82	1719800
2004-02-25	27.92	28.37	27.65	28.00	893200
2004-02-26	27.72	28.31	27.50	28.07	1150700
2004-02-27	28.26	29.10	27.83	27.98	2267800
2004-03-01	27.95	28.75	27.91	28.70	1275400
2004-03-02	28.60	28.89	28.17	28.68	1450300
2004-03-03	28.30	28.58	28.02	28.35	1201100
2004-03-04	28.50	28.92	28.44	28.80	889600
2004-03-05	28.80	29.10	28.33	28.58	744400
2004-03-08	28.50	28.58	27.36	27.41	1435500
2004-03-09	27.41	27.41	26.58	26.90	1623700
2004-03-10	26.85	27.00	26.02	26.09	1289600
2004-03-11	26.03	26.84	25.73	26.00	1720200
2004-03-12	27.60	27.65	27.00	27.49	2491600
2004-03-15	27.60	27.77	26.04	27.00	1880500
2004-03-16	27.25	27.75	27.15	27.38	1487300
2004-03-17	27.41	28.50	27.40	28.16	2502700
2004-03-18	28.70	28.93	27.96	27.96	4431000
2004-03-19	28.03	28.21	27.61	27.85	2877600
2004-03-22	27.40	27.61	27.05	27.52	1964300
2004-03-23	27.65	28.25	27.65	27.92	2231200
2004-03-24	27.80	28.20	27.60	27.78	1411700
2004-03-25	28.15	28.51	27.80	28.46	1794300
2004-03-26	28.46	29.03	28.32	28.80	1359100
2004-03-29	28.95	29.48	28.86	29.03	913500
2004-03-30	29.03	29.41	28.84	29.20	1341700
2004-03-31	29.21	29.67	28.75	29.43	1529000
2004-04-01	29.43	30.15	29.39	29.83	1113300
2004-04-02	30.15	30.70	30.15	30.62	1677600
2004-04-05	30.62	31.49	30.39	31.49	1753300
2004-04-06	31.20	31.20	30.31	30.55	1734200
2004-04-07	30.37	30.56	29.99	30.38	930700
2004-04-08	30.80	30.97	30.05	30.30	747400
2004-04-12	30.30	30.63	30.28	30.38	737600
2004-04-13	30.60	30.63	29.75	30.00	1057600
2004-04-14	29.65	30.34	29.51	29.80	891600
2004-04-15	29.80	29.81	28.36	29.00	1469600
2004-04-16	29.25	29.25	28.25	28.51	1510200
2004-04-19	28.33	28.79	28.26	28.64	1249200
2004-04-20	28.64	28.94	28.02	28.06	1171000
2004-04-21	28.25	29.09	28.25	28.70	1808000
2004-04-22	28.45	29.29	28.02	28.90	1411800
2004-04-23	29.25	29.91	29.18	29.80	1746300
2004-04-26	29.75	29.88	28.69	28.94	995600
2004-04-27	28.98	29.50	28.77	28.80	960400
2004-04-28	28.47	28.55	27.25	27.41	1814100
2004-04-29	27.41	27.50	26.51	26.93	1431100
2004-04-30	26.93	27.11	26.07	26.39	1353100
2004-05-03	26.43	27.16	26.35	26.75	1431200
2004-05-04	26.75	27.19	26.51	26.95	1784900
2004-05-05	27.10	27.35	27.07	27.33	1209600
2004-05-06