MAA Historical Prices

Summary

Key Stock Metrics

121.51

(February 13, 2024)

52-Week Low

167.39

(September 16, 2024)

52-Week High

231.63

(December 31, 2021)

All-Time High

148.41

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-28	21.00	22.50	20.75	21.63	719200
1994-01-31	21.50	21.63	21.13	21.38	86900
1994-02-01	21.25	21.38	21.13	21.25	56900
1994-02-02	21.25	21.50	21.25	21.25	43600
1994-02-03	21.25	21.50	21.25	21.50	42900
1994-02-04	21.25	21.50	21.13	21.13	56500
1994-02-07	21.13	21.50	21.13	21.38	40900
1994-02-08	21.50	22.25	21.50	22.00	205400
1994-02-09	22.13	22.75	22.13	22.25	76900
1994-02-10	22.25	23.00	22.25	23.00	42500
1994-02-11	22.88	23.88	22.88	23.50	49400
1994-02-14	23.25	24.50	23.25	23.88	97400
1994-02-15	23.75	24.00	23.13	23.13	62100
1994-02-16	23.13	23.63	23.13	23.38	26700
1994-02-17	23.63	24.13	23.63	24.13	8900
1994-02-18	24.13	24.38	24.00	24.25	27900
1994-02-22	24.00	24.13	23.75	23.75	25000
1994-02-23	24.00	24.00	23.25	23.38	48100
1994-02-24	23.25	23.88	23.00	23.25	48500
1994-02-25	23.00	23.00	22.75	22.88	36000
1994-02-28	23.13	23.13	22.50	22.63	14500
1994-03-01	22.63	23.25	22.50	23.00	74900
1994-03-02	23.25	23.75	23.00	23.50	21700
1994-03-03	23.50	23.50	23.00	23.00	8600
1994-03-04	23.25	23.25	22.75	23.00	5000
1994-03-07	22.75	23.13	22.75	22.88	13200
1994-03-08	22.75	22.75	22.25	22.63	9800
1994-03-09	22.63	22.63	22.50	22.50	38700
1994-03-10	22.38	22.50	22.25	22.50	28800
1994-03-11	22.13	22.13	22.00	22.00	5800
1994-03-14	22.00	23.75	22.00	23.25	59900
1994-03-15	23.50	23.50	22.88	22.88	4400
1994-03-16	23.00	23.50	23.00	23.38	10800
1994-03-17	23.25	23.50	23.25	23.50	18900
1994-03-18	23.63	23.63	23.25	23.25	7400
1994-03-21	23.25	23.25	23.13	23.25	4100
1994-03-22	23.13	23.63	23.13	23.25	33600
1994-03-23	23.38	23.50	23.25	23.38	1900
1994-03-24	23.50	24.00	23.50	24.00	18400
1994-03-25	23.75	24.00	23.75	23.75	5300
1994-03-28	23.63	23.63	23.25	23.50	11500
1994-03-29	23.88	23.88	23.25	23.25	4200
1994-03-30	23.13	23.13	23.00	23.13	20600
1994-03-31	23.00	23.13	23.00	23.13	14200
1994-04-04	23.00	23.13	22.75	22.75	29900
1994-04-05	23.00	23.13	22.75	23.13	1500
1994-04-06	23.13	23.13	23.00	23.13	5100
1994-04-07	23.25	23.50	23.25	23.38	3800
1994-04-08	23.50	23.50	23.13	23.38	9900
1994-04-11	23.38	23.50	23.38	23.50	900
1994-04-12	23.25	23.25	23.25	23.25	1600
1994-04-13	23.50	23.50	23.25	23.25	7100
1994-04-14	23.38	23.38	23.25	23.38	1300
1994-04-15	23.38	23.75	23.25	23.75	10800
1994-04-18	23.50	23.63	23.38	23.38	9900
1994-04-19	23.25	23.38	23.13	23.13	40200
1994-04-20	23.13	23.13	22.88	22.88	22400
1994-04-21	23.13	23.38	23.13	23.38	4400
1994-04-22	23.25	24.00	23.13	24.00	72100
1994-04-25	24.25	24.38	24.00	24.00	19200
1994-04-26	23.88	24.00	23.88	24.00	1100
1994-04-28	24.00	24.50	24.00	24.38	4000
1994-04-29	24.38	24.63	24.38	24.38	6200
1994-05-02	24.63	24.63	24.38	24.63	5700
1994-05-03	24.50	24.75	24.50	24.50	2900
1994-05-04	24.63	24.75	24.13	24.75	10600
1994-05-05	25.00	25.75	25.00	25.50	19800
1994-05-06	25.25	25.25	25.13	25.25	8600
1994-05-09	25.38	25.38	25.13	25.13	10900
1994-05-10	25.38	25.50	25.13	25.38	19000
1994-05-11	25.38	25.75	25.38	25.63	5000
1994-05-12	25.75	25.75	25.50	25.50	10100
1994-05-13	25.50	25.75	25.50	25.75	9000
1994-05-16	25.63	25.75	25.63	25.63	4100
1994-05-17	25.75	25.75	25.63	25.75	4400
1994-05-18	25.75	25.75	25.25	25.25	35400
1994-05-19	25.38	25.38	25.25	25.25	22900
1994-05-20	25.38	25.38	25.25	25.25	2500
1994-05-23	25.00	25.00	24.50	24.50	18200
1994-05-24	24.38	24.38	24.00	24.13	32100
1994-05-25	24.25	24.63	24.25	24.63	14900
1994-05-26	24.75	25.00	24.75	25.00	15300
1994-05-27	25.00	25.00	24.75	24.88	2700
1994-05-31	24.88	25.00	24.75	25.00	15600
1994-06-01	25.00	25.00	24.88	25.00	4000
1994-06-02	24.88	25.00	24.88	25.00	10500
1994-06-03	25.00	25.00	24.88	24.88	14500
1994-06-06	25.00	25.00	24.50	24.88	21900
1994-06-07	24.63	24.88	24.63	24.88	15600
1994-06-08	24.75	24.88	24.75	24.88	5500
1994-06-09	24.75	25.00	24.63	25.00	10600
1994-06-10	25.25	25.38	25.00	25.00	13800
1994-06-13	25.00	25.25	25.00	25.25	7800
1994-06-14	25.13	25.50	25.13	25.25	5100
1994-06-15	25.38	25.63	25.00	25.63	16200
1994-06-16	25.88	26.50	25.88	26.25	4100
1994-06-17	26.00	26.13	26.00	26.13	7100
1994-06-20	26.00	26.38	26.00	26.38	900
1994-06-21	26.13	26.63	26.13	26.63	5400
1994-06-22	26.38	27.00	26.38	26.63	4200
1994-06-23	26.75	26.75	26.38	26.38	70900
1994-06-24	26.38	26.63	26.00	26.00	13100
1994-06-27	26.00	26.25	26.00	26.13	18000
1994-06-28	26.00	26.00	26.00	26.00	1900
1994-06-29	25.75	25.75	25.50	25.50	20900
1994-06-30	25.25	25.38	24.63	25.00	32200
1994-07-01	25.00	25.00	25.00	25.00	800
1994-07-05	25.00	25.00	25.00	25.00	1300
1994-07-06	25.00	25.00	24.75	24.88	26500
1994-07-07	24.88	24.88	24.75	24.75	12500
1994-07-08	24.75	25.00	24.75	24.75	10600
1994-07-11	24.75	24.75	24.38	24.38	3100
1994-07-12	24.50	24.75	24.50	24.75	8000
1994-07-13	24.75	25.63	24.75	25.63	3900
1994-07-14	25.38	26.00	25.13	26.00	6800
1994-07-15	26.25	26.88	26.13	26.63	6500
1994-07-18	26.38	26.50	26.25	26.25	2000
1994-07-19	26.00	26.38	26.00	26.13	2100
1994-07-20	26.00	26.00	25.63	25.88	6100
1994-07-21	25.63	25.75	25.38	25.75	2100
1994-07-22	25.75	25.75	25.50	25.75	1700
1994-07-25	25.75	25.75	25.75	25.75	400
1994-07-26	25.75	26.00	25.50	25.50	4400
1994-07-27	25.38	25.38	25.00	25.25	4800
1994-07-28	25.00	25.00	24.75	24.88	11400
1994-07-29	24.88	24.88	24.25	24.50	9200
1994-08-01	24.75	25.13	24.63	24.88	4400
1994-08-02	24.63	24.88	24.63	24.75	900
1994-08-03	25.00	25.13	24.75	25.00	4900
1994-08-04	24.75	25.13	24.75	25.13	4600
1994-08-05	25.38	25.75	25.25	25.50	4100
1994-08-08	25.25	25.50	25.25	25.50	2700
1994-08-09	25.50	25.63	25.25	25.25	1700
1994-08-10	25.25	25.63	25.25	25.25	14200
1994-08-11	25.38	25.38	25.38	25.38	300
1994-08-12	25.63	25.75	25.63	25.75	2100
1994-08-15	25.63	25.63	24.88	25.00	9800
1994-08-16	24.75	25.13	24.75	25.13	15600
1994-08-17	25.38	25.50	25.13	25.25	19300
1994-08-18	25.13	25.25	24.50	24.88	29200
1994-08-19	24.25	24.88	24.13	24.50	764300
1994-08-22	24.50	24.50	24.25	24.25	48900
1994-08-23	24.13	24.50	24.13	24.38	72900
1994-08-24	24.50	24.75	24.50	24.50	58500
1994-08-25	24.63	24.75	24.50	24.75	64900
1994-08-26	24.88	25.38	24.88	25.00	36900
1994-08-29	24.88	25.00	24.75	25.00	20400
1994-08-30	25.00	25.00	24.88	25.00	6000
1994-08-31	24.75	25.00	24.25	24.50	16800
1994-09-01	24.38	24.88	24.38	24.50	18800
1994-09-02	24.25	24.63	24.25	24.50	26200
1994-09-06	24.50	24.75	24.50	24.50	8100
1994-09-07	24.63	24.75	24.50	24.50	5000
1994-09-08	24.63	24.63	24.25	24.38	9200
1994-09-09	24.38	24.88	24.38	24.88	68400
1994-09-12	24.88	24.88	24.63	24.75	7800
1994-09-13	24.88	24.88	24.75	24.88	33200
1994-09-14	25.00	25.00	24.63	24.75	42900
1994-09-15	24.88	24.88	24.75	24.88	52400
1994-09-16	24.75	24.88	24.75	24.88	4800
1994-09-19	25.00	25.00	24.75	24.88	11200
1994-09-20	24.88	24.88	24.63	24.75	8100
1994-09-21	24.75	24.75	24.63	24.63	36200
1994-09-22	24.75	24.75	24.38	24.63	11100
1994-09-23	24.63	24.63	24.50	24.63	17500
1994-09-26	24.50	24.63	24.50	24.63	5400
1994-09-27	24.63	24.63	24.50	24.50	1800
1994-09-28	24.63	24.75	24.50	24.63	5200
1994-09-29	24.63	24.63	24.50	24.63	14600
1994-09-30	24.75	24.75	24.50	24.63	3700
1994-10-03	24.88	24.88	24.38	24.50	10600
1994-10-04	24.75	24.75	24.50	24.50	18100
1994-10-05	24.50	24.50	24.25	24.38	80400
1994-10-06	24.38	24.38	24.00	24.13	64900
1994-10-07	24.00	24.00	23.88	23.88	25400
1994-10-10	23.63	23.88	23.63	23.88	5300
1994-10-11	23.88	24.00	23.88	24.00	24900
1994-10-12	24.00	24.00	23.88	23.88	2600
1994-10-13	23.88	25.38	23.88	25.38	39500
1994-10-14	25.38	25.88	24.88	25.50	50900
1994-10-17	25.50	25.63	25.50	25.50	9300
1994-10-18	25.25	25.25	24.75	25.25	46400
1994-10-19	25.13	25.25	25.00	25.25	3000
1994-10-20	25.25	25.25	25.00	25.00	1600
1994-10-21	24.88	25.00	24.75	24.88	1300
1994-10-24	25.00	25.25	24.88	25.00	4900
1994-10-25	25.00	25.00	24.88	24.88	1300
1994-10-26	24.75	25.00	24.75	24.75	6800
1994-10-27	25.00	25.13	24.88	25.00	18000
1994-10-28	25.00	25.00	24.88	25.00	5600
1994-10-31	25.00	25.00	24.63	24.88	17500
1994-11-01	24.88	25.00	24.88	25.00	2800
1994-11-02	25.00	25.00	24.88	24.88	7400
1994-11-03	25.00	25.00	24.88	24.88	23500
1994-11-04	24.88	25.00	24.75	24.75	5400
1994-11-07	24.75	24.75	24.13	24.13	11800
1994-11-08	24.25	24.63	24.25	24.50	16500
1994-11-09	24.75	24.88	24.75	24.88	3800
1994-11-10	25.00	25.00	24.50	24.75	7600
1994-11-11	24.88	25.13	24.88	25.13	9800
1994-11-14	24.88	25.00	24.75	24.75	2500
1994-11-15	24.88	24.88	24.63	24.75	5300
1994-11-16	24.50	24.63	24.50	24.63	6400
1994-11-17	24.63	24.75	24.13	24.13	27700
1994-11-18	24.00	24.50	24.00	24.50	58900
1994-11-21	24.50	24.63	24.38	24.63	2300
1994-11-22	24.63	24.63	24.63	24.63	11300
1994-11-23	24.50	24.63	24.50	24.50	23000
1994-11-25	24.63	24.63	24.50	24.63	1200
1994-11-28	24.50	24.75	24.50	24.50	8800
1994-11-29	24.50	24.63	24.50	24.63	600
1994-11-30	24.50	24.50	24.38	24.50	12900
1994-12-01	24.50	24.88	24.38	24.63	18500
1994-12-02	24.50	24.50	24.00	24.38	53900
1994-12-05	24.25	24.75	24.13	24.63	32800
1994-12-06	24.63	24.88	24.50	24.50	14900
1994-12-07	24.50	24.75	24.00	24.00	27300
1994-12-08	24.00	24.00	23.50	23.63	7500
1994-12-09	23.63	23.75	23.50	23.63	6500
1994-12-12	23.63	23.63	23.25	23.50	11700
1994-12-13	23.63	23.63	23.38	23.50	51400
1994-12-14	23.38	23.75	23.25	23.25	9000
1994-12-15	23.38	23.88	23.38	23.88	77000
1994-12-16	24.13	24.63	24.13	24.50	8000
1994-12-19	24.50	24.50	24.50	24.50	1500
1994-12-20	24.63	24.88	24.50	24.50	14200
1994-12-21	24.75	24.75	24.50	24.50	9500
1994-12-22	24.63	25.13	24.63	25.13	5300
1994-12-23	25.13	25.13	25.13	25.13	1400
1994-12-27	25.25	25.63	25.25	25.38	3600
1994-12-28	25.25	25.38	25.13	25.13	2400
1994-12-29	25.13	25.38	25.13	25.25	34400
1994-12-30	25.25	26.75	25.25	26.75	26000
1995-01-03	26.75	26.88	26.50	26.75	7900
1995-01-04	26.50	26.63	26.50	26.63	1100
1995-01-05	26.63	26.63	26.50	26.50	4800
1995-01-06	26.50	26.75	26.38	26.38	12300
1995-01-09	26.38	26.50	26.00	26.00	25900
1995-01-10	26.00	26.00	25.88	25.88	1900
1995-01-11	26.00	26.00	25.75	25.88	4000
1995-01-12	26.00	26.00	25.50	25.75	45000
1995-01-13	25.75	25.75	25.50	25.63	13500
1995-01-16	25.63	25.75	25.63	25.63	16700
1995-01-17	25.25	25.25	25.13	25.25	6700
1995-01-18	25.25	25.25	25.13	25.13	19600
1995-01-19	25.13	25.25	25.00	25.13	12500
1995-01-20	25.00	25.13	25.00	25.00	8300
1995-01-23	24.88	24.88	24.75	24.88	6700
1995-01-24	24.88	24.88	24.63	24.75	43700
1995-01-25	24.63	25.00	24.63	25.00	14400
1995-01-26	25.00	25.13	24.88	25.13	11100
1995-01-27	25.13	25.13	24.88	25.00	15500
1995-01-30	24.88	25.13	24.88	25.13	6600
1995-01-31	25.13	25.25	25.13	25.25	6300
1995-02-01	25.25	25.25	24.63	24.75	81200
1995-02-02	24.88	25.00	24.88	25.00	3500
1995-02-03	25.13	25.25	24.88	25.00	8400
1995-02-06	25.00	25.25	25.00	25.25	6500
1995-02-07	25.25	25.25	25.00	25.13	10200
1995-02-08	25.25	25.25	24.88	25.00	44100
1995-02-09	25.00	25.13	25.00	25.00	4800
1995-02-10	25.13	26.00	25.13	26.00	44200
1995-02-13	26.25	26.75	26.25	26.75	4100
1995-02-14	26.88	26.88	26.50	26.63	6000
1995-02-15	26.88	26.88	26.38	26.75	7600
1995-02-16	26.75	26.75	26.25	26.25	7500
1995-02-17	26.13	26.25	26.13	26.13	2100
1995-02-21	26.13	26.13	26.13	26.13	800
1995-02-22	26.25	26.25	26.13	26.13	4100
1995-02-23	26.13	26.13	25.88	25.88	3400
1995-02-24	26.00	26.00	25.88	25.88	600
1995-02-27	26.13	26.38	26.13	26.13	24600
1995-02-28	26.25	26.25	25.63	25.75	76200
1995-03-01	25.50	25.50	25.13	25.25	5500
1995-03-02	25.25	25.25	25.13	25.25	60400
1995-03-03	25.00	25.13	25.00	25.13	6000
1995-03-06	25.13	25.50	25.00	25.38	18500
1995-03-07	25.38	25.50	25.38	25.50	2200
1995-03-08	25.50	25.63	25.50	25.63	15200
1995-03-09	25.63	25.63	25.63	25.63	7300
1995-03-10	25.75	25.75	25.63	25.75	3000
1995-03-13	25.63	25.75	25.25	25.50	6600
1995-03-14	25.25	25.38	25.25	25.25	5900
1995-03-15	25.25	25.25	25.00	25.13	2900
1995-03-16	25.13	25.25	25.00	25.25	2700
1995-03-17	25.13	25.25	25.13	25.25	2100
1995-03-20	25.25	25.25	25.13	25.25	21900
1995-03-21	25.13	25.25	25.13	25.13	3500
1995-03-22	25.25	25.25	25.00	25.25	3100
1995-03-23	25.13	25.25	25.13	25.25	12300
1995-03-24	25.25	25.25	25.13	25.25	44100
1995-03-27	25.38	25.75	25.38	25.75	33500
1995-03-28	25.75	25.88	25.75	25.88	6200
1995-03-29	25.88	26.00	25.88	26.00	2900
1995-03-30	26.00	26.00	25.88	26.00	4100
1995-03-31	26.00	26.00	25.75	25.75	2500
1995-04-03	26.25	26.38	26.25	26.38	37600
1995-04-04	26.38	26.38	26.13	26.38	3700
1995-04-05	26.38	26.38	26.38	26.38	900
1995-04-06	26.25	26.25	26.00	26.25	7100
1995-04-07	26.25	26.25	25.63	25.75	9700
1995-04-10	25.75	25.75	25.50	25.50	4600
1995-04-11	25.63	25.88	25.63	25.88	3900
1995-04-12	25.88	26.00	25.75	26.00	6300
1995-04-13	26.00	26.13	26.00	26.13	4500
1995-04-17	25.75	26.13	25.75	26.13	22500
1995-04-18	26.13	26.13	25.88	26.00	8000
1995-04-19	26.00	26.00	26.00	26.00	500
1995-04-20	26.00	26.00	25.75	25.88	39800
1995-04-21	25.88	25.88	25.75	25.88	5100
1995-04-24	26.13	26.13	25.50	25.50	14500
1995-04-25	25.50	25.50	24.63	25.13	25100
1995-04-26	25.00	25.25	25.00	25.25	8100
1995-04-27	25.00	25.00	24.75	24.88	38800
1995-04-28	25.00	25.00	24.88	25.00	7900
1995-05-01	25.00	25.25	25.00	25.25	47700
1995-05-02	25.13	25.25	25.13	25.25	9300
1995-05-03	25.13	25.25	24.88	25.25	17800
1995-05-04	25.25	25.38	25.25	25.38	28400
1995-05-05	25.25	25.25	25.13	25.13	119800
1995-05-08	25.00	25.25	25.00	25.25	103600
1995-05-09	25.25	26.13	25.25	26.00	73900
1995-05-10	26.13	26.38	26.13	26.13	6400
1995-05-11	26.38	26.38	26.25	26.25	4900
1995-05-12	26.25	26.25	26.25	26.25	2200
1995-05-15	26.38	26.38	26.00	26.00	23000
1995-05-16	26.00	26.13	26.00	26.13	30900
1995-05-17	26.00	26.13	25.38	25.88	634500
1995-05-18	25.88	26.00	25.50	25.50	28700
1995-05-19	25.50	25.75	25.38	25.63	14700
1995-05-22	25.63	25.63	25.38	25.50	9200
1995-05-23	25.38	25.38	25.00	25.13	15000
1995-05-24	25.25	25.25	25.00	25.13	16800
1995-05-25	25.00	25.38	25.00	25.38	6900
1995-05-26	25.38	25.38	25.00	25.00	26800
1995-05-30	25.00	25.25	25.00	25.25	2700
1995-05-31	25.00	25.13	25.00	25.13	2900
1995-06-01	24.88	25.13	24.88	24.88	19800
1995-06-02	25.00	25.00	24.88	25.00	6400
1995-06-05	25.00	25.00	24.88	25.00	7600
1995-06-06	25.00	25.25	25.00	25.25	5100
1995-06-07	25.25	25.38	25.25	25.38	3000
1995-06-08	25.25	25.38	25.25	25.38	18700
1995-06-09	25.25	25.38	25.25	25.38	3600
1995-06-12	25.25	25.38	25.25	25.38	11400
1995-06-13	25.38	25.50	25.25	25.38	11200
1995-06-14	25.50	25.50	25.38	25.50	4500
1995-06-15	25.50	25.50	25.38	25.50	5000
1995-06-16	25.50	25.63	25.38	25.63	42700
1995-06-19	25.75	25.75	25.50	25.50	19200
1995-06-20	25.63	25.63	25.50	25.63	1600
1995-06-21	25.63	25.75	25.63	25.75	4700
1995-06-22	25.75	25.75	25.38	25.50	17600
1995-06-23	25.25	25.50	25.25	25.50	19800
1995-06-26	25.63	25.63	25.25	25.38	19100
1995-06-27	25.13	25.13	25.00	25.13	8600
1995-06-28	25.13	25.13	25.00	25.13	7900
1995-06-29	25.13	25.13	24.88	25.00	15100
1995-06-30	24.88	25.00	24.75	25.00	25500
1995-07-03	25.00	25.00	25.00	25.00	5400
1995-07-05	25.00	25.00	24.88	24.88	30800
1995-07-06	24.88	25.00	24.88	25.00	33200
1995-07-07	25.00	25.13	24.88	25.13	26700
1995-07-10	25.25	25.38	25.13	25.13	56400
1995-07-11	25.00	25.25	24.88	25.25	61700
1995-07-12	25.13	25.25	24.75	24.88	102700
1995-07-13	24.75	25.00	24.75	24.88	42100
1995-07-14	24.88	25.13	24.88	25.13	9400
1995-07-17	25.13	25.13	25.00	25.00	13800
1995-07-18	25.00	25.25	25.00	25.25	65700
1995-07-19	25.25	25.25	25.13	25.13	28300
1995-07-20	25.00	25.13	25.00	25.00	6000
1995-07-21	25.13	25.13	24.88	25.00	3800
1995-07-24	25.00	25.25	25.00	25.00	18800
1995-07-25	25.00	25.25	25.00	25.00	4300
1995-07-26	25.00	25.25	25.00	25.25	12700
1995-07-27	25.25	25.25	25.00	25.13	7100
1995-07-28	25.13	25.13	25.00	25.13	32200
1995-07-31	25.13	25.13	24.88	25.00	67400
1995-08-01	25.00	25.00	24.88	25.00	30600
1995-08-02	25.00	25.00	24.88	25.00	23500
1995-08-03	25.00	25.13	24.88	25.13	6100
1995-08-04	25.00	25.13	25.00	25.00	29000
1995-08-07	25.13	25.25	24.88	25.13	8900
1995-08-08	25.00	25.50	25.00	25.38	22100
1995-08-09	25.50	25.50	25.13	25.38	3000
1995-08-10	25.50	25.88	25.50	25.88	89400
1995-08-11	25.63	26.25	25.50	26.25	19100
1995-08-14	26.25	26.25	25.63	25.63	29700
1995-08-15	25.75	26.00	25.63	25.75	12100
1995-08-16	25.75	26.00	25.63	25.63	3600
1995-08-17	25.38	25.75	25.38	25.75	3200
1995-08-18	25.63	25.75	25.63	25.63	2900
1995-08-21	25.75	25.88	25.63	25.88	14000
1995-08-22	26.00	26.25	25.75	26.00	15200
1995-08-23	26.00	26.38	26.00	26.13	12800
1995-08-24	26.00	26.25	25.75	25.75	30300
1995-08-25	26.00	26.00	25.88	26.00	1400
1995-08-28	26.00	26.00	25.75	25.75	2600
1995-08-29	25.75	25.75	25.63	25.63	3300
1995-08-30	25.50	25.75	25.50	25.63	56300
1995-08-31	25.75	25.75	25.63	25.63	2100
1995-09-01	25.88	26.13	25.75	26.13	6300
1995-09-05	26.13	26.13	25.88	26.00	2800
1995-09-06	26.00	26.25	26.00	26.25	13800
1995-09-07	26.13	26.13	25.88	26.00	16900
1995-09-08	25.88	25.88	25.00	25.50	129100
1995-09-11	25.38	25.75	25.38	25.50	13700
1995-09-12	25.50	25.63	25.38	25.50	25500
1995-09-13	25.38	25.50	25.38	25.38	87900
1995-09-14	25.50	25.50	25.25	25.38	26800
1995-09-15	25.25	25.38	25.25	25.38	6600
1995-09-18	25.25	25.38	25.25	25.38	24800
1995-09-19	25.38	25.38	25.13	25.25	18700
1995-09-20	25.25	25.25	25.13	25.13	10000
1995-09-21	25.13	25.13	24.88	25.00	39200
1995-09-22	24.88	24.88	24.25	24.25	37800
1995-09-25	24.38	24.63	24.38	24.63	19100
1995-09-26	24.50	24.63	24.50	24.50	2200
1995-09-27	24.50	24.50	24.50	24.50	1200
1995-09-28	24.63	24.75	24.50	24.75	32700
1995-09-29	24.75	24.75	24.63	24.75	11200
1995-10-02	24.63	24.75	24.63	24.75	52300
1995-10-03	24.63	24.75	24.50	24.50	22900
1995-10-04	24.75	24.88	24.38	24.50	42000
1995-10-05	24.38	24.50	24.38	24.50	60800
1995-10-06	24.38	24.38	24.13	24.25	10600
1995-10-09	24.25	24.25	24.13	24.13	11900
1995-10-10	23.88	24.38	23.75	24.38	6500
1995-10-11	24.50	24.50	24.25	24.38	7300
1995-10-12	24.63	25.00	24.50	24.88	37700
1995-10-13	24.75	24.88	24.75	24.88	31200
1995-10-16	25.00	25.00	24.75	24.88	43700
1995-10-17	25.00	25.13	25.00	25.00	6800
1995-10-18	25.13	25.13	24.88	25.00	59900
1995-10-19	25.00	25.13	24.75	24.88	51600
1995-10-20	24.25	24.38	23.88	23.88	60500
1995-10-23	23.75	24.50	23.75	24.13	61200
1995-10-24	24.38	24.38	23.88	24.00	41500
1995-10-25	24.00	24.00	23.88	23.88	41800
1995-10-26	23.88	24.00	22.50	23.00	325300
1995-10-27	22.88	23.00	22.63	22.88	74100
1995-10-30	22.88	23.00	22.75	23.00	26000
1995-10-31	23.00	23.00	22.88	23.00	84600
1995-11-01	23.00	23.00	22.75	23.00	17000
1995-11-02	23.00	23.00	22.63	22.63	69900
1995-11-03	22.63	22.88	22.63	22.63	49600
1995-11-06	22.75	23.00	22.63	22.63	182600
1995-11-07	22.63	22.88	22.63	22.75	23100
1995-11-08	22.75	22.75	22.63	22.75	17700
1995-11-09	22.75	22.75	22.63	22.75	11700
1995-11-10	22.75	22.75	22.63	22.75	18300
1995-11-13	22.63	22.63	22.13	22.25	61400
1995-11-14	22.25	22.25	21.63	22.00	58300
1995-11-15	22.00	22.00	21.75	21.75	100400
1995-11-16	21.88	22.25	21.88	22.25	43900
1995-11-17	22.38	22.88	22.38	22.88	16000
1995-11-20	22.88	22.88	22.63	22.75	9200
1995-11-21	22.75	22.75	22.25	22.50	35600
1995-11-22	22.25	22.38	22.13	22.38	61400
1995-11-24	22.50	22.63	22.50	22.50	1100
1995-11-27	22.63	22.63	22.50	22.63	21700
1995-11-28	22.63	22.63	22.50	22.63	11000
1995-11-29	22.63	22.63	22.50	22.50	8500
1995-11-30	22.63	22.75	22.63	22.63	12800
1995-12-01	22.75	22.88	22.63	22.88	14200
1995-12-04	22.88	23.75	22.88	23.75	27600
1995-12-05	23.88	24.13	23.88	23.88	18100
1995-12-06	24.13	24.13	23.50	23.63	34700
1995-12-07	23.38	23.50	23.00	23.00	35200
1995-12-08	23.00	23.63	23.00	23.50	114900
1995-12-11	23.50	23.63	23.38	23.50	17900
1995-12-12	23.63	23.63	23.50	23.63	20400
1995-12-13	23.63	23.88	23.50	23.88	76100
1995-12-14	24.00	24.75	24.00	24.75	22300
1995-12-15	24.88	24.88	24.38	24.38	6800
1995-12-18	24.63	24.63	24.38	24.63	7800
1995-12-19	24.63	25.00	24.50	25.00	16700
1995-12-20	24.88	25.00	24.63	24.63	34600
1995-12-21	24.50	24.88	24.50	24.88	6000
1995-12-22	24.88	25.13	24.75	25.13	7500
1995-12-26	25.13	25.13	24.75	25.00	9700
1995-12-27	25.00	25.25	24.75	25.25	4600
1995-12-28	24.88	25.13	24.88	24.88	45300
1995-12-29	24.88	24.88	24.38	24.75	22200
1996-01-02	24.63	25.00	24.63	25.00	9500
1996-01-03	25.13	25.13	24.88	25.00	23300
1996-01-04	25.00	25.00	24.75	24.75	5700
1996-01-05	24.88	25.00	24.88	25.00	4800
1996-01-08	24.88	25.00	24.88	25.00	4000
1996-01-09	25.00	25.00	24.88	25.00	14000
1996-01-10	24.88	25.13	24.88	25.13	2900
1996-01-11	25.13	25.25	25.13	25.13	2200
1996-01-12	25.13	25.38	25.00	25.38	3000
1996-01-15	25.38	25.50	25.25	25.25	71000
1996-01-16	25.25	25.38	25.13	25.25	5200
1996-01-17	25.25	25.50	25.25	25.38	67000
1996-01-18	25.38	25.38	25.25	25.38	15400
1996-01-19	25.50	25.50	25.13	25.25	55000
1996-01-22	24.75	24.75	24.50	24.75	14200
1996-01-23	24.75	24.75	24.25	24.50	34000
1996-01-24	24.50	24.63	24.38	24.63	9700
1996-01-25	24.50	24.50	24.00	24.00	16200
1996-01-26	24.00	24.75	24.00	24.75	39500
1996-01-29	24.75	24.88	24.38	24.63	98100
1996-01-30	24.63	24.63	24.50	24.63	97400
1996-01-31	24.50	25.00	24.50	25.00	92700
1996-02-01	25.00	25.13	24.88	25.00	45200
1996-02-02	24.88	25.38	24.88	25.25	60900
1996-02-05	25.25	25.50	25.25	25.50	63800
1996-02-06	25.63	25.63	25.50	25.50	10700
1996-02-07	25.50	25.63	25.38	25.63	28900
1996-02-08	25.63	25.88	25.50	25.88	16800
1996-02-09	25.88	26.25	25.88	26.25	11700
1996-02-12	26.50	26.75	26.38	26.38	12000
1996-02-13	26.63	26.88	26.38	26.63	11000
1996-02-14	26.50	26.63	26.38	26.50	25900
1996-02-15	26.38	26.50	26.25	26.38	23100
1996-02-16	26.38	26.50	26.13	26.25	74700
1996-02-20	26.00	26.13	25.50	25.50	21500
1996-02-21	25.50	25.75	25.50	25.63	56400
1996-02-22	25.75	25.75	25.75	25.75	3200
1996-02-23	25.63	25.75	25.00	25.00	175800
1996-02-26	25.00	25.50	25.00	25.50	14600
1996-02-27	25.38	25.50	25.38	25.50	12400
1996-02-28	25.50	25.63	25.50	25.50	6300
1996-02-29	25.50	25.50	25.13	25.13	15500
1996-03-01	25.13	25.50	25.13	25.50	13200
1996-03-04	25.50	25.50	25.38	25.38	22500
1996-03-05	25.50	25.88	25.38	25.88	22900
1996-03-06	25.75	26.50	25.75	26.50	12000
1996-03-07	26.50	26.50	26.25	26.38	10500
1996-03-08	26.25	26.38	25.75	25.75	26600
1996-03-11	25.75	25.88	25.50	25.50	9700
1996-03-12	25.25	25.63	25.13	25.63	29500
1996-03-13	25.75	26.00	25.75	26.00	7700
1996-03-14	26.00	26.25	26.00	26.00	4800
1996-03-15	26.00	26.25	26.00	26.00	18600
1996-03-18	26.00	26.25	26.00	26.13	3500
1996-03-19	26.25	26.50	26.13	26.25	19000
1996-03-20	26.13	26.25	26.00	26.25	4800
1996-03-21	26.13	26.13	26.00	26.00	12700
1996-03-22	25.75	25.88	25.63	25.88	12300
1996-03-25	25.88	25.88	25.75	25.88	2300
1996-03-26	25.88	26.00	25.63	25.63	9300
1996-03-27	25.63	25.63	25.50	25.50	3400
1996-03-28	25.63	25.63	25.50	25.63	5800
1996-03-29	25.63	25.75	25.50	25.75	20800
1996-04-01	25.50	25.75	25.25	25.25	63900
1996-04-02	25.50	25.63	25.38	25.63	28700
1996-04-03	25.75	25.88	25.63	25.75	5300
1996-04-04	25.88	25.88	25.63	25.75	5800
1996-04-08	25.50	25.63	25.38	25.50	8600
1996-04-09	25.50	25.50	25.25	25.25	8200
1996-04-10	25.13	25.13	25.00	25.13	22800
1996-04-11	25.00	25.13	25.00	25.13	12000
1996-04-12	25.13	25.50	25.13	25.50	9900
1996-04-15	25.38	25.50	25.38	25.50	5500
1996-04-16	25.50	25.63	25.38	25.50	13300
1996-04-17	25.50	25.75	25.50	25.75	6600
1996-04-18	25.50	26.13	25.50	26.13	12400
1996-04-19	25.63	26.00	25.50	26.00	16400
1996-04-22	25.88	26.13	25.88	26.00	7500
1996-04-23	26.00	26.38	25.75	26.38	14100
1996-04-24	26.25	26.38	26.25	26.25	8400
1996-04-25	26.13	26.63	26.00	26.63	16100
1996-04-26	26.50	26.50	26.25	26.25	11600
1996-04-29	26.13	26.38	26.13	26.38	4200
1996-04-30	26.13	26.50	26.13	26.38	15000
1996-05-01	26.38	26.63	26.38	26.38	7800
1996-05-02	26.25	26.50	26.25	26.25	9800
1996-05-03	26.25	26.25	26.00	26.13	8100
1996-05-06	26.25	26.25	26.13	26.25	7600
1996-05-07	26.25	26.38	26.25	26.25	3700
1996-05-08	26.38	26.38	26.25	26.25	5500
1996-05-09	26.25	26.38	26.13	26.25	8800
1996-05-10	26.38	26.50	26.25	26.38	7000
1996-05-13	26.38	26.50	26.25	26.38	9000
1996-05-14	26.38	26.38	26.25	26.25	3700
1996-05-15	26.25	26.38	26.25	26.25	21400
1996-05-16	26.25	26.38	26.13	26.25	36800
1996-05-17	26.13	26.25	26.13	26.25	4600
1996-05-20	26.13	26.25	26.13	26.13	3900
1996-05-21	26.13	26.25	26.13	26.25	5600
1996-05-22	26.25	26.25	26.13	26.25	500
1996-05-23	26.25	26.25	26.00	26.00	21700
1996-05-24	26.13	26.13	26.00	26.13	3500
1996-05-28	26.00	26.00	25.88	25.88	3400
1996-05-29	26.00	26.00	25.75	25.75	7000
1996-05-30	25.88	25.88	25.25	25.25	62400
1996-05-31	25.25	25.38	25.13	25.25	20000
1996-06-03	25.25	25.25	25.13	25.25	1400
1996-06-04	25.13	25.25	25.13	25.25	13000
1996-06-05	25.25	25.63	25.25	25.63	6600
1996-06-06	25.63	25.75	25.38	25.75	4400
1996-06-07	25.63	25.75	25.63	25.63	2500
1996-06-10	25.75	25.75	25.50	25.63	6600
1996-06-11	25.50	25.88	25.50	25.75	7600
1996-06-12	25.88	26.25	25.88	26.25	11300
1996-06-13	26.25	26.25	26.13	26.25	10400
1996-06-14	26.25	26.38	26.13	26.25	8300
1996-06-17	26.25	26.38	26.13	26.25	6600
1996-06-18	26.13	26.25	26.13	26.25	8300
1996-06-19	26.25	26.25	26.13	26.13	6800
1996-06-20	26.00	26.00	25.75	25.75	8500
1996-06-21	25.88	25.88	25.75	25.88	4700
1996-06-24	25.75	25.88	25.75	25.88	19400
1996-06-25	25.75	25.88	25.75	25.75	4500
1996-06-26	25.75	25.75	25.50	25.50	12700
1996-06-27	25.38	25.50	25.38	25.38	12600
1996-06-28	25.38	25.50	25.25	25.38	17000
1996-07-01	25.50	25.63	25.38	25.63	2600
1996-07-02	25.50	25.63	25.50	25.50	4500
1996-07-03	25.50	25.63	25.50	25.63	13600
1996-07-05	25.63	25.63	25.50	25.63	900
1996-07-08	25.63	25.75	25.50	25.63	4300
1996-07-09	25.75	25.75	25.50	25.63	6700
1996-07-10	25.63	25.75	25.63	25.75	2600
1996-07-11	25.63	25.88	25.63	25.88	8000
1996-07-12	25.75	25.88	25.75	25.88	1900
1996-07-15	25.88	25.88	25.75	25.75	11000
1996-07-16	25.75	25.75	25.50	25.63	20400
1996-07-17	25.75	25.75	25.63	25.75	1700
1996-07-18	25.63	25.75	25.63	25.63	3200
1996-07-19	25.75	25.75	25.63	25.75	2100
1996-07-22	25.38	25.38	25.25	25.38	358700
1996-07-23	25.25	25.38	25.25	25.38	12400
1996-07-24	25.25	25.25	25.13	25.13	8900
1996-07-25	25.38	25.38	25.25	25.38	3200
1996-07-26	25.38	25.38	25.25	25.25	1200
1996-07-29	25.38	25.50	25.25	25.50	16300
1996-07-30	25.25	25.38	25.13	25.38	13200
1996-07-31	25.38	25.38	25.25	25.38	5800
1996-08-01	25.38	25.38	25.00	25.38	10000
1996-08-02	25.25	25.38	25.13	25.25	24700
1996-08-05	25.25	25.25	24.88	25.00	14500
1996-08-06	25.00	25.00	24.88	25.00	10200
1996-08-07	25.00	25.00	24.75	24.75	10000
1996-08-08	24.50	24.88	24.38	24.88	18600
1996-08-09	24.88	24.88	24.75	24.88	5300
1996-08-12	24.88	24.88	24.63	24.63	7000
1996-08-13	24.75	24.75	24.25	24.25	58200
1996-08-14	24.25	24.38	24.25	24.38	10700
1996-08-15	24.25	24.38	23.88	23.88	64900
1996-08-16	24.00	24.00	23.75	23.88	15000
1996-08-19	23.88	24.13	23.88	24.00	35100
1996-08-20	24.00	24.00	23.88	23.88	16300
1996-08-21	24.00	24.00	23.88	24.00	8600
1996-08-22	24.00	24.00	23.88	23.88	44600
1996-08-23	24.00	24.00	23.88	23.88	9400
1996-08-26	24.00	24.00	23.88	24.00	7100
1996-08-27	24.00	24.00	23.88	24.00	22300
1996-08-28	23.88	24.13	23.88	24.13	46400
1996-08-29	24.13	24.38	24.13	24.13	7800
1996-08-30	24.13	24.25	24.00	24.25	9800
1996-09-03	24.13	24.25	24.13	24.25	5600
1996-09-04	24.13	24.25	24.13	24.25	8000
1996-09-05	24.13	24.38	24.13	24.13	16000
1996-09-06	24.25	24.25	24.25	24.25	12100
1996-09-09	24.25	24.25	24.00	24.13	55400
1996-09-10	24.00	24.25	24.00	24.25	66500
1996-09-11	24.25	24.25	24.25	24.25	7200
1996-09-12	24.25	24.25	24.00	24.25	11600
1996-09-13	24.25	24.25	23.88	24.13	93200
1996-09-16	24.13	24.50	24.13	24.50	33900
1996-09-17	24.50	25.00	24.38	24.88	45600
1996-09-18	24.75	24.75	24.13	24.13	36200
1996-09-19	24.25	24.63	24.25	24.50	13700
1996-09-20	24.50	24.75	24.38	24.38	31600
1996-09-23	24.50	24.50	24.25	24.38	3000
1996-09-24	24.50	24.50	24.38	24.50	10200
1996-09-25	24.75	24.75	24.38	24.50	19900
1996-09-26	24.50	24.63	24.38	24.63	9400
1996-09-27	24.63	24.75	24.50	24.63	11400
1996-09-30	24.63	25.13	24.50	25.13	11700
1996-10-01	25.13	25.13	24.88	25.00	12000
1996-10-02	24.75	24.75	24.63	24.75	15100
1996-10-03	24.75	24.88	24.75	24.88	7800
1996-10-04	24.88	25.38	24.75	25.38	11100
1996-10-07	25.13	25.38	25.13	25.13	7900
1996-10-08	25.13	25.38	25.13	25.38	14600
1996-10-09	25.25	25.38	25.25	25.25	5400
1996-10-10	25.25	25.38	25.25	25.38	10500
1996-10-11	25.38	25.50	25.25	25.50	78000
1996-10-14	25.50	26.00	25.50	26.00	7300
1996-10-15	26.00	26.00	25.88	26.00	8600
1996-10-16	25.88	26.25	25.88	26.25	20000
1996-10-17	26.25	26.38	26.13	26.38	17700
1996-10-18	26.38	26.75	26.38	26.50	24900
1996-10-21	26.50	26.50	26.38	26.38	13700
1996-10-22	25.75	25.88	25.50	25.50	29400
1996-10-23	25.50	25.50	25.25	25.38	8600
1996-10-24	25.25	25.25	25.00	25.25	2312200
1996-10-25	25.25	25.38	25.13	25.38	7100
1996-10-28	25.38	25.50	25.25	25.38	3800
1996-10-29	25.50	25.50	25.13	25.25	25300
1996-10-30	25.38	25.38	24.75	24.75	66800
1996-10-31	24.75	25.38	24.63	25.38	45900
1996-11-01	25.38	25.38	25.13	25.25	39500
1996-11-04	25.25	25.25	25.13	25.25	16600
1996-11-05	25.13	25.38	25.13	25.38	23900
1996-11-06	25.25	25.50	25.25	25.50	18700
1996-11-07	25.75	26.00	25.75	25.88	17700
1996-11-08	25.75	25.75	25.50	25.63	24400
1996-11-11	25.63	25.63	25.25	25.38	31200
1996-11-12	25.38	25.50	25.25	25.50	10100
1996-11-13	25.50	25.50	25.38	25.50	46100
1996-11-14	25.50	25.63	25.38	25.63	41700
1996-11-15	25.63	25.75	25.50	25.75	27800
1996-11-18	25.75	25.75	25.63	25.75	8200
1996-11-19	25.63	26.00	25.63	25.88	12200
1996-11-20	26.13	26.38	25.75	25.88	16700
1996-11-21	25.88	25.88	25.50	25.50	37000
1996-11-22	25.63	25.63	25.50	25.63	61500
1996-11-25	25.38	25.50	25.38	25.50	56300
1996-11-26	25.50	25.50	25.38	25.38	13100
1996-11-27	25.50	25.50	25.38	25.50	10600
1996-11-29	25.50	25.63	25.38	25.50	17600
1996-12-02	25.38	25.63	25.38	25.63	49000
1996-12-03	25.63	25.75	25.38	25.50	48800
1996-12-04	25.50	25.75	25.38	25.63	18500
1996-12-05	25.75	25.88	25.63	25.63	12600
1996-12-06	25.63	25.88	25.38	25.75	56200
1996-12-09	25.75	26.50	25.75	26.25	17700
1996-12-10	26.38	27.38	26.38	27.13	47400
1996-12-11	26.88	27.25	26.88	27.25	20400
1996-12-12	27.25	27.63	27.13	27.25	68600
1996-12-13	27.00	27.25	27.00	27.25	38500
1996-12-16	27.25	27.25	27.00	27.13	5100
1996-12-17	27.13	27.25	27.00	27.13	9700
1996-12-18	27.25	27.25	27.00	27.13	6000
1996-12-19	27.13	27.25	27.00	27.13	7200
1996-12-20	27.25	27.25	27.13	27.13	36100
1996-12-23	27.13	27.25	27.13	27.25	65800
1996-12-24	27.25	27.38	27.25	27.38	3100
1996-12-26	27.50	27.75	27.25	27.75	40600
1996-12-27	28.00	28.38	28.00	28.38	14700
1996-12-30	28.38	28.75	28.25	28.50	17900
1996-12-31	28.63	28.88	28.50	28.88	31900
1997-01-02	28.63	28.75	28.13	28.25	43800
1997-01-03	28.13	28.13	27.75	27.88	51200
1997-01-06	28.00	28.13	27.75	27.75	22500
1997-01-07	27.63	27.88	27.63	27.88	11400
1997-01-08	28.00	28.00	27.63	27.88	22100
1997-01-09	27.88	27.88	27.75	27.88	7200
1997-01-10	27.63	27.88	27.63	27.88	24500
1997-01-13	27.88	28.13	27.88	28.13	16500
1997-01-14	28.25	28.50	28.13	28.50	30000
1997-01-15	28.38	28.50	28.25	28.38	9000
1997-01-16	28.50	28.50	28.38	28.50	3200
1997-01-17	28.50	28.50	28.38	28.50	8300
1997-01-20	28.50	28.50	28.38	28.50	64700
1997-01-21	28.50	29.00	28.50	29.00	13700
1997-01-22	28.63	28.88	28.63	28.75	15200
1997-01-23	28.75	28.88	28.63	28.63	28200
1997-01-24	28.63	28.75	28.25	28.25	29600
1997-01-27	28.00	28.25	27.88	27.88	22500
1997-01-28	28.00	28.25	28.00	28.13	25200
1997-01-29	28.25	28.75	28.13	28.63	10600
1997-01-30	28.63	28.88	28.50	28.88	7000
1997-01-31	29.25	29.25	28.88	29.13	16000
1997-02-03	29.25	29.50	29.00	29.13	17800
1997-02-04	29.00	29.38	29.00	29.25	18700
1997-02-05	29.13	29.25	28.63	28.63	7500
1997-02-06	28.75	28.88	28.63	28.88	6800
1997-02-07	29.13	29.50	29.00	29.25	41700
1997-02-10	29.13	29.63	29.13	29.63	27000
1997-02-11	29.50	29.50	29.13	29.13	66300
1997-02-12	29.25	29.75	29.25	29.50	38000
1997-02-13	29.50	29.50	29.00	29.13	25600
1997-02-14	29.13	29.38	29.13	29.25	17100
1997-02-18	29.25	29.38	29.13	29.38	4300
1997-02-19	29.63	29.63	29.38	29.50	12900
1997-02-20	29.50	29.63	29.38	29.50	6400
1997-02-21	29.50	29.50	29.00	29.00	17400
1997-02-24	29.13	29.38	29.13	29.38	12700
1997-02-25	29.50	29.50	29.38	29.50	26500
1997-02-26	29.38	29.50	29.00	29.00	43900
1997-02-27	29.25	29.25	29.13	29.13	14700
1997-02-28	29.25	29.25	29.00	29.00	11000
1997-03-03	29.00	29.38	28.88	29.38	30100
1997-03-04	29.13	29.50	29.13	29.38	24500
1997-03-05	29.25	29.50	29.00	29.00	8500
1997-03-06	29.00	29.13	28.25	28.25	30000
1997-03-07	28.38	28.75	28.25	28.75	31800
1997-03-10	28.38	28.75	28.38	28.75	30100
1997-03-11	28.75	29.13	28.75	28.75	583300
1997-03-12	29.00	29.00	28.75	28.75	73800
1997-03-13	28.75	29.00	28.75	28.75	85400
1997-03-14	28.75	29.31	28.75	29.31	48500
1997-03-17	29.25	29.25	29.00	29.25	48800
1997-03-18	29.25	29.25	28.88	29.13	48700
1997-03-19	29.00	29.00	28.88	28.88	17200
1997-03-20	29.00	29.00	28.88	28.88	22500
1997-03-21	29.00	29.13	28.75	28.88	34700
1997-03-24	28.75	28.75	28.38	28.63	66900
1997-03-25	28.75	28.88	28.38	28.50	10300
1997-03-26	28.50	28.75	28.38	28.75	26500
1997-03-27	28.75	28.75	28.50	28.63	13500
1997-03-31	28.50	28.63	27.88	28.00	56600
1997-04-01	28.00	28.00	27.50	27.50	51000
1997-04-02	27.63	27.88	27.38	27.88	18600
1997-04-03	27.88	27.88	27.38	27.75	8100
1997-04-04	27.50	28.50	27.38	28.25	13000
1997-04-07	28.13	28.25	28.13	28.25	29200
1997-04-08	28.13	28.13	27.88	27.88	6100
1997-04-09	28.00	28.00	27.88	28.00	10200
1997-04-10	28.00	28.25	27.88	28.13	10400
1997-04-11	28.00	28.25	28.00	28.25	12600
1997-04-14	28.38	28.38	28.00	28.00	8500
1997-04-15	28.00	28.13	27.75	28.00	10200
1997-04-16	27.88	28.00	27.75	27.75	18100
1997-04-17	27.75	27.75	27.25	27.25	42200
1997-04-18	27.25	27.38	27.00	27.25	29000
1997-04-21	26.38	26.75	26.38	26.63	26300
1997-04-22	26.38	26.38	25.00	26.00	153600
1997-04-23	26.13	26.13	25.88	26.00	73300
1997-04-24	26.00	26.00	25.75	25.88	29900
1997-04-25	25.88	26.00	25.75	25.75	17900
1997-04-28	25.88	26.00	25.75	25.88	24500
1997-04-29	25.75	26.00	25.75	26.00	31200
1997-04-30	25.88	26.00	25.88	25.88	42100
1997-05-01	26.00	26.13	25.88	26.00	54600
1997-05-02	26.00	26.00	25.88	26.00	23400
1997-05-05	26.00	26.00	25.75	25.88	120000
1997-05-06	25.88	25.88	25.75	25.88	164000
1997-05-07	26.00	26.00	25.88	26.00	75100
1997-05-08	26.00	26.00	25.88	26.00	19000
1997-05-09	26.00	26.13	26.00	26.13	28500
1997-05-12	26.00	26.38	25.88	26.38	40700
1997-05-13	26.63	26.75	26.50	26.50	15100
1997-05-14	26.50	26.75	26.25	26.75	10700
1997-05-15	26.75	27.25	26.75	27.25	8800
1997-05-16	27.25	27.25	26.63	26.63	6500
1997-05-19	26.38	26.63	26.38	26.63	10500
1997-05-20	26.63	26.63	26.50	26.63	28100
1997-05-21	26.38	26.63	26.38	26.63	34300
1997-05-22	26.63	26.63	26.50	26.50	16100
1997-05-23	26.50	26.63	26.38	26.38	17100
1997-05-27	26.63	26.63	26.25	26.38	16500
1997-05-28	26.50	26.63	26.38	26.50	21800
1997-05-29	26.38	26.50	26.38	26.38	8400
1997-05-30	26.25	26.63	26.25	26.63	60400
1997-06-02	26.75	26.75	26.50	26.50	34000
1997-06-03	26.63	26.63	26.38	26.50	6400
1997-06-04	26.50	26.88	26.50	26.88	11700
1997-06-05	27.13	27.13	26.63	26.88	14500
1997-06-06	26.75	26.75	26.50	26.75	15200
1997-06-09	26.75	27.13	26.75	26.88	12800
1997-06-10	26.88	27.00	26.63	26.75	28700
1997-06-11	26.88	26.88	26.50	26.63	15700
1997-06-12	26.75	27.50	26.75	27.50	66700
1997-06-13	27.75	28.00	27.63	27.88	27200
1997-06-16	28.00	28.25	27.88	28.13	8200
1997-06-17	28.00	28.38	28.00	28.25	14400
1997-06-18	28.38	28.38	27.75	28.13	11800
1997-06-19	28.25	28.50	28.13	28.50	98700
1997-06-20	28.50	28.63	28.50	28.50	48700
1997-06-23	28.50	28.63	28.50	28.50	11200
1997-06-24	28.50	28.75	28.50	28.75	20200
1997-06-25	28.56	28.88	28.50	28.50	22400
1997-06-26	28.50	28.75	28.38	28.50	33100
1997-06-27	28.50	28.50	27.88	28.25	47000
1997-06-30	28.25	28.38	27.75	28.06	30900
1997-07-01	28.00	28.56	27.88	28.50	20500
1997-07-02	28.56	28.56	28.00	28.38	15400
1997-07-03	28.50	28.50	28.13	28.38	10200
1997-07-07	28.50	28.50	28.00	28.25	10600
1997-07-08	28.25	28.31	28.19	28.31	11500
1997-07-09	28.25	28.31	28.19	28.25	9400
1997-07-10	28.25	28.31	27.88	28.00	19100
1997-07-11	27.94	28.13	27.94	28.06	14700
1997-07-14	28.13	28.38	28.13	28.38	23600
1997-07-15	28.31	28.38	28.06	28.25	9600
1997-07-16	28.38	28.50	28.38	28.50	14700
1997-07-17	28.50	28.63	28.38	28.63	25500
1997-07-18	28.50	28.75	28.38	28.69	13500
1997-07-21	28.56	28.56	28.25	28.25	54800
1997-07-22	28.13	28.13	27.56	27.88	23900
1997-07-23	27.75	28.00	27.75	27.94	11000
1997-07-24	27.94	28.13	27.88	28.06	18900
1997-07-25	28.00	28.13	27.69	27.69	24300
1997-07-28	27.69	27.69	27.19	27.25	21700
1997-07-29	27.25	27.50	27.25	27.50	29700
1997-07-30	27.38	27.56	27.38	27.44	33200
1997-07-31	27.50	27.63	27.44	27.56	48600
1997-08-01	27.69	27.69	27.56	27.56	9800
1997-08-04	27.63	27.63	27.25	27.31	16000
1997-08-05	27.25	27.94	27.25	27.94	19100
1997-08-06	28.00	28.13	27.50	27.50	50900
1997-08-07	27.75	27.94	27.69	27.88	16700
1997-08-08	27.94	27.94	27.63	27.88	14600
1997-08-11	27.75	27.88	27.75	27.81	4900
1997-08-12	27.88	27.94	27.81	27.94	13000
1997-08-13	27.88	27.94	27.56	27.69	18000
1997-08-14	27.63	27.69	27.25	27.38	25800
1997-08-15	27.50	27.63	27.31	27.44	8800
1997-08-18	27.56	27.75	27.50	27.56	38800
1997-08-19	27.56	27.56	27.38	27.50	29100
1997-08-20	27.50	27.56	27.44	27.50	30800
1997-08-21	27.50	27.56	27.44	27.50	7500
1997-08-22	27.50	27.56	27.44	27.50	17800
1997-08-25	27.50	27.56	27.44	27.44	13600
1997-08-26	27.50	27.50	27.06	27.06	9800
1997-08-27	26.69	27.13	26.63	27.00	26400
1997-08-28	27.00	27.13	27.00	27.13	18000
1997-08-29	27.25	27.44	27.19	27.44	19400
1997-09-02	27.50	28.00	27.50	27.94	24200
1997-09-03	27.94	28.25	27.75	27.81	103100
1997-09-04	28.06	28.63	28.00	28.50	38600
1997-09-05	28.50	28.69	28.00	28.44	16500
1997-09-08	28.44	28.50	28.31	28.50	5300
1997-09-09	28.50	28.63	28.38	28.44	7400
1997-09-10	28.19	28.44	28.19	28.31	6700
1997-09-11	28.25	28.31	28.13	28.31	5500
1997-09-12	28.19	28.81	28.00	28.81	58600
1997-09-15	28.75	28.75	28.50	28.56	21400
1997-09-16	28.44	28.56	28.00	28.44	35100
1997-09-17	28.50	28.75	28.38	28.69	12600
1997-09-18	28.69	29.38	28.69	29.31	74000
1997-09-19	29.06	29.63	29.00	29.50	31200
1997-09-22	29.56	29.69	29.50	29.50	32900
1997-09-23	29.63	30.19	29.63	30.19	20800
1997-09-24	30.19	30.50	30.00	30.31	12300
1997-09-25	30.19	30.25	29.25	29.88	20900
1997-09-26	30.00	30.25	29.88	30.19	17300
1997-09-29	30.13	30.19	29.81	29.88	10400
1997-09-30	30.06	30.25	29.19	29.69	41600
1997-10-01	29.69	29.88	29.50	29.88	927600
1997-10-02	29.81	30.06	29.75	30.00	111300
1997-10-03	30.00	30.00	29.38	29.38	43400
1997-10-06	29.25	29.88	29.25	29.75	33200
1997-10-07	29.88	29.88	29.31	29.38	32500
1997-10-08	29.38	29.44	29.06	29.44	32500
1997-10-09	29.31	29.31	28.94	29.00	21700
1997-10-10	29.00	29.56	28.94	29.31	44600
1997-10-13	29.13	29.50	28.94	29.25	31300
1997-10-14	29.25	29.50	29.13	29.19	36400
1997-10-15	28.63	29.00	28.63	29.00	30800
1997-10-16	29.00	29.19	29.00	29.06	28200
1997-10-17	29.00	29.00	28.56	28.94	39300
1997-10-20	29.06	29.06	28.50	28.81	31000
1997-10-21	28.81	29.06	28.50	28.63	71200
1997-10-22	28.50	28.69	28.50	28.56	56400
1997-10-23	28.31	28.31	27.25	27.88	55500
1997-10-24	27.88	28.00	27.69	27.88	23800
1997-10-27	27.75	27.81	26.63	27.00	41600
1997-10-28	27.00	27.94	26.75	27.50	98000
1997-10-29	27.50	27.88	27.50	27.88	46100
1997-10-30	27.63	28.00	27.50	27.81	35600
1997-10-31	27.75	28.25	27.75	28.25	26500
1997-11-03	28.50	29.00	28.50	28.69	53800
1997-11-04	28.75	28.81	28.50	28.63	33100
1997-11-05	28.56	28.56	28.25	28.25	15800
1997-11-06	28.38	28.38	27.31	27.94	57500
1997-11-07	27.69	27.88	27.63	27.81	31100
1997-11-10	27.75	27.94	27.75	27.75	25300
1997-11-11	27.88	28.00	27.75	27.81	44300
1997-11-12	27.81	27.94	27.19	27.19	57300
1997-11-13	27.25	27.38	26.94	27.25	38900
1997-11-14	27.38	27.38	27.13	27.31	25800
1997-11-17	27.31	27.56	27.31	27.44	47000
1997-11-18	27.38	27.75	27.38	27.63	30100
1997-11-19	27.69	27.69	27.38	27.50	62500
1997-11-20	27.50	27.56	27.50	27.56	39800
1997-11-21	27.56	27.75	27.50	27.56	30800
1997-11-24	27.81	27.94	27.50	27.75	27000
1997-11-25	27.63	28.00	27.50	27.50	64600
1997-11-26	27.56	27.69	27.50	27.63	86600
1997-11-28	27.63	27.63	27.56	27.63	26600
1997-12-01	27.56	27.81	27.56	27.69	63500
1997-12-02	27.63	27.63	27.38	27.50	149100
1997-12-03	27.50	27.75	27.50	27.69	71400
1997-12-04	27.63	28.38	27.63	28.31	71600
1997-12-05	28.19	28.94	28.13	28.94	62400
1997-12-08	29.00	29.19	29.00	29.00	111600
1997-12-09	28.88	29.06	28.50	28.50	82500
1997-12-10	28.50	28.50	28.06	28.44	36700
1997-12-11	28.19	28.44	27.88	28.13	69700
1997-12-12	28.06	28.44	28.06	28.19	29900
1997-12-15	27.75	28.25	27.69	28.25	69200
1997-12-16	28.38	28.69	27.94	28.00	44900
1997-12-17	28.06	28.75	28.06	28.38	69500
1997-12-18	28.38	28.38	27.94	28.19	52800
1997-12-19	28.25	28.25	27.63	28.06	49300
1997-12-22	28.00	28.13	27.38	28.13	50000
1997-12-23	28.13	28.19	27.75	28.19	29200
1997-12-24	28.19	28.38	28.13	28.38	14600
1997-12-26	28.50	28.50	28.19	28.31	7200
1997-12-29	28.25	28.63	28.25	28.38	20700
1997-12-30	28.25	29.00	28.25	29.00	50000
1997-12-31	29.00	29.00	28.56	28.56	83000
1998-01-02	28.69	29.06	28.69	29.00	30500
1998-01-05	29.13	29.50	29.13	29.44	71000
1998-01-06	29.44	29.56	29.25	29.50	50400
1998-01-07	29.56	29.75	29.44	29.56	37300
1998-01-08	29.63	29.63	29.44	29.56	23000
1998-01-09	29.50	29.50	29.31	29.38	34100
1998-01-12	29.19	29.38	29.00	29.31	34800
1998-01-13	29.44	29.56	29.25	29.38	25100
1998-01-14	29.31	29.69	29.31	29.63	24800
1998-01-15	29.63	29.75	29.56	29.75	105700
1998-01-16	29.75	29.81	29.63	29.81	59100
1998-01-20	29.81	29.88	29.69	29.75	85900
1998-01-21	29.19	29.50	29.06	29.31	35200
1998-01-22	29.25	29.25	29.13	29.25	36500
1998-01-23	29.31	29.38	29.06	29.13	34200
1998-01-26	29.06	29.19	28.50	28.81	43900
1998-01-27	28.81	28.94	28.56	28.81	42400
1998-01-28	28.94	29.00	28.81	28.88	54400
1998-01-29	28.94	29.38	28.88	28.88	29100
1998-01-30	29.06	29.25	28.88	28.94	28100
1998-02-02	29.19	29.19	28.94	29.00	43500
1998-02-03	29.06	29.19	28.94	29.06	20300
1998-02-04	29.00	29.06	28.88	28.94	22200
1998-02-05	28.94	29.06	28.94	28.94	29600
1998-02-06	29.00	29.00	28.75	28.94	38500
1998-02-09	28.88	28.94	28.81	28.94	31900
1998-02-10	28.81	29.00	28.63	28.63	51500
1998-02-11	28.81	29.00	28.75	28.94	34600
1998-02-12	28.94	28.94	28.44	28.63	77800
1998-02-13	28.50	28.50	28.13	28.44	53400
1998-02-17	28.50	28.50	27.63	27.81	57500
1998-02-18	27.94	28.25	27.88	28.19	38200
1998-02-19	28.06	28.25	27.94	28.06	36600
1998-02-20	28.00	28.19	27.88	27.88	31000
1998-02-23	28.00	28.00	27.88	27.94	44400
1998-02-24	28.13	28.38	28.00	28.38	40000
1998-02-25	28.44	28.69	28.44	28.63	36400
1998-02-26	28.50	28.88	28.50	28.63	23200
1998-02-27	28.50	28.69	28.31	28.31	30400
1998-03-02	28.38	28.38	27.81	28.06	33500
1998-03-03	28.19	28.31	28.00	28.25	36600
1998-03-04	28.13	28.19	28.00	28.13	32900
1998-03-05	27.94	28.19	27.94	28.19	29500
1998-03-06	28.06	28.25	28.06	28.25	57900
1998-03-09	28.06	28.13	28.00	28.13	12200
1998-03-10	28.13	28.19	27.94	28.00	34300
1998-03-11	28.00	28.19	28.00	28.13	30800
1998-03-12	28.06	28.31	28.00	28.13	68100
1998-03-13	28.13	28.25	28.13	28.19	17000
1998-03-16	28.13	28.19	28.06	28.06	29900
1998-03-17	28.06	28.25	27.88	28.00	25900
1998-03-18	27.81	28.00	27.50	27.63	122700
1998-03-19	27.69	27.81	27.56	27.69	16000
1998-03-20	27.75	27.88	27.69	27.81	33100
1998-03-23	27.75	28.06	27.56	27.69	80100
1998-03-24	27.75	28.00	27.63	27.94	40700
1998-03-25	27.94	28.00	27.75	28.00	33400
1998-03-26	28.00	28.25	27.94	28.25	49700
1998-03-27	28.25	28.25	27.94	28.13	44200
1998-03-30	28.06	28.25	28.06	28.25	36400
1998-03-31	28.25	28.25	28.00	28.19	72500
1998-04-01	28.13	28.25	28.06	28.25	26300
1998-04-02	28.25	28.88	28.25	28.81	52300
1998-04-03	28.88	29.06	28.81	28.94	24100
1998-04-06	28.81	29.06	28.81	28.81	56000
1998-04-07	28.81	28.94	28.75	28.88	34100
1998-04-08	28.81	28.94	28.38	28.38	21000
1998-04-09	28.38	28.38	28.13	28.19	37500
1998-04-13	28.25	28.31	28.06	28.19	29800
1998-04-14	28.38	28.38	27.00	27.88	48000
1998-04-15	27.88	28.19	27.88	28.13	38900
1998-04-16	28.13	28.25	28.06	28.13	40100
1998-04-17	28.25	28.38	28.13	28.31	21200
1998-04-20	28.25	28.50	28.25	28.44	28700
1998-04-21	27.81	28.25	27.81	27.88	50900
1998-04-22	27.63	27.63	26.75	26.81	122900
1998-04-23	26.81	27.25	26.75	27.00	82300
1998-04-24	26.94	27.13	26.94	27.06	29500
1998-04-27	27.00	27.06	26.75	26.88	45600
1998-04-28	26.81	26.88	26.50	26.56	65000
1998-04-29	26.69	26.88	26.56	26.63	53500
1998-04-30	26.63	26.75	26.63	26.63	44000
1998-05-01	26.69	27.25	26.63	27.25	51300
1998-05-04	27.19	27.31	27.13	27.13	36000
1998-05-05	27.25	27.25	26.81	26.94	40200
1998-05-06	27.00	27.25	26.94	27.06	69600
1998-05-07	27.06	27.38	27.06	27.31	70600
1998-05-08	27.31	27.69	27.31	27.56	29400
1998-05-11	27.69	27.94	27.63	27.81	46800
1998-05-12	27.75	27.81	27.63	27.69	23900
1998-05-13	27.75	27.88	27.63	27.63	24900
1998-05-14	27.69	27.75	27.63	27.63	23700
1998-05-15	27.63	27.69	27.50	27.50	25900
1998-05-18	27.56	27.69	27.19	27.25	35400
1998-05-19	27.38	27.44	27.25	27.25	13200
1998-05-20	27.31	27.38	27.19	27.19	7600
1998-05-21	27.25	27.50	27.13	27.38	13900
1998-05-22	27.50	27.56	27.00	27.50	31200
1998-05-26	27.50	27.75	26.63	26.63	174800
1998-05-27	26.69	27.00	26.63	27.00	23700
1998-05-28	27.00	27.00	26.88	26.94	15500
1998-05-29	26.81	27.00	26.81	26.94	19600
1998-06-01	26.88	26.94	26.81	26.94	18800
1998-06-02	26.94	26.94	26.75	26.81	18900
1998-06-03	26.81	26.88	26.69	26.75	14800
1998-06-04	26.75	26.75	26.63	26.69	22100
1998-06-05	26.63	26.75	25.63	26.00	101000
1998-06-08	26.06	26.75	26.00	26.69	48100
1998-06-09	26.75	26.75	26.31	26.69	41500
1998-06-10	26.56	26.56	26.25	26.44	38500
1998-06-11	26.44	26.50	26.31	26.44	29500
1998-06-12	26.44	26.44	26.13	26.13	22900
1998-06-15	26.19	26.19	25.81	26.00	36000
1998-06-16	26.00	26.31	26.00	26.25	22000
1998-06-17	26.31	26.63	26.19	26.44	52600
1998-06-18	26.31	26.38	26.19	26.25	18200
1998-06-19	26.38	26.56	26.13	26.19	37800
1998-06-22	26.25	26.31	26.19	26.19	41900
1998-06-23	26.25	26.50	26.00	26.06	153400
1998-06-24	26.06	26.31	26.06	26.25	298700
1998-06-25	26.19	26.25	25.94	26.00	78800
1998-06-26	25.88	26.13	25.88	26.00	19800
1998-06-29	26.13	26.25	25.94	26.13	43100
1998-06-30	26.13	26.38	26.00	26.31	52500
1998-07-01	26.44	26.63	26.25	26.56	87000
1998-07-02	26.75	26.88	26.50	26.50	33000
1998-07-06	26.56	26.75	26.44	26.75	54800
1998-07-07	26.63	27.94	26.63	27.56	93000
1998-07-08	27.63	27.75	27.38	27.63	34700
1998-07-09	27.63	28.00	27.44	27.81	120300
1998-07-10	27.75	27.75	27.31	27.38	20300
1998-07-13	27.38	27.50	26.88	26.88	100300
1998-07-14	27.00	27.06	26.94	27.00	157800
1998-07-15	27.13	27.13	27.00	27.06	16100
1998-07-16	27.13	27.25	26.75	27.25	39900
1998-07-17	27.25	27.25	26.81	27.06	13900
1998-07-20	27.00	27.00	26.81	26.94	24600
1998-07-21	26.94	27.00	26.56	26.88	27000
1998-07-22	26.44	26.44	26.06	26.19	32700
1998-07-23	26.31	26.44	26.00	26.38	48300
1998-07-24	26.44	26.75	26.44	26.56	61200
1998-07-27	26.56	26.63	26.44	26.56	31800
1998-07-28	26.56	26.63	26.44	26.50	28000
1998-07-29	26.50	26.63	26.44	26.50	37200
1998-07-30	26.63	26.63	26.38	26.50	39800
1998-07-31	26.44	26.56	26.38	26.38	20800
1998-08-03	26.63	26.63	26.13	26.19	43100
1998-08-04	26.19	26.25	26.06	26.06	45800
1998-08-05	26.06	26.50	26.00	26.13	54100
1998-08-06	26.13	26.13	25.63	25.94	23300
1998-08-07	25.69	26.44	25.69	25.94	41300
1998-08-10	25.75	26.06	25.63	25.88	15100
1998-08-11	25.63	25.63	25.50	25.56	22300
1998-08-12	25.50	25.88	25.50	25.63	27200
1998-08-13	25.50	25.94	25.50	25.88	31900
1998-08-14	26.13	26.38	26.06	26.19	36700
1998-08-17	26.31	26.31	26.06	26.13	18700
1998-08-18	26.00	26.25	26.00	26.25	22700
1998-08-19	26.31	26.31	25.69	25.69	24800
1998-08-20	25.75	25.88	25.44	25.44	37300
1998-08-21	25.69	25.69	25.38	25.38	37000
1998-08-24	25.63	25.63	25.44	25.63	10200
1998-08-25	25.75	25.75	25.50	25.50	32300
1998-08-26	25.56	25.56	24.94	25.00	86400
1998-08-27	25.25	25.25	24.56	24.56	40700
1998-08-28	24.56	24.56	23.50	24.13	48600
1998-08-31	24.25	24.38	23.00	23.00	195600
1998-09-01	23.00	23.56	22.94	23.50	133400
1998-09-02	23.50	25.00	23.31	24.31	39300
1998-09-03	24.19	24.38	24.06	24.06	33800
1998-09-04	24.19	24.25	23.75	23.94	33100
1998-09-08	23.94	24.38	23.94	24.38	17600
1998-09-09	24.63	24.69	24.19	24.19	11000
1998-09-10	24.00	24.00	23.19	23.38	14400
1998-09-11	23.25	23.44	23.00	23.31	18200
1998-09-14	23.56	24.63	23.44	24.44	44500
1998-09-15	24.31	24.31	23.75	24.06	23200
1998-09-16	24.13	24.50	23.94	24.50	20600
1998-09-17	24.25	25.00	23.94	24.94	38100
1998-09-18	25.13	25.63	24.81	25.50	30800
1998-09-21	25.56	25.63	25.31	25.63	19200
1998-09-22	25.75	26.13	25.75	26.13	24600
1998-09-23	26.13	26.88	26.13	26.69	29200
1998-09-24	26.94	27.25	26.19	26.31	52300
1998-09-25	26.06	26.06	25.25	25.69	36500
1998-09-28	25.75	25.88	25.38	25.44	22400
1998-09-29	25.50	25.63	25.38	25.38	17900
1998-09-30	25.38	25.88	25.38	25.88	11800
1998-10-01	25.88	25.94	25.38	25.56	16600
1998-10-02	25.50	25.81	25.38	25.63	20600
1998-10-05	25.88	26.00	25.19	25.31	21600
1998-10-06	25.31	25.31	24.44	24.63	21200
1998-10-07	24.50	24.63	23.38	23.56	28100
1998-10-08	23.50	23.50	22.75	23.00	31900
1998-10-09	23.00	24.00	23.00	24.00	37000
1998-10-12	24.19	24.75	24.13	24.63	34800
1998-10-13	24.75	24.81	24.38	24.75	61200
1998-10-14	24.75	24.94	24.75	24.94	51500
1998-10-15	24.75	25.00	24.75	24.88	23700
1998-10-16	24.94	25.19	24.94	25.06	27600
1998-10-19	25.19	25.75	25.19	25.69	23400
1998-10-20	25.44	25.44	24.69	24.94	72900
1998-10-21	24.50	24.50	23.88	24.31	59300
1998-10-22	24.19	24.50	24.00	24.38	35300
1998-10-23	24.56	24.81	24.50	24.56	45300
1998-10-26	24.56	24.69	24.38	24.69	28600
1998-10-27	24.88	25.13	24.50	24.56	151100
1998-10-28	24.44	24.44	24.06	24.25	27600
1998-10-29	24.38	24.63	24.25	24.44	57600
1998-10-30	24.50	24.75	24.38	24.50	88000
1998-11-02	24.56	24.63	24.00	24.25	75200
1998-11-03	24.38	24.44	23.94	24.25	34200
1998-11-04	24.38	24.50	24.19	24.44	36300
1998-11-05	24.31	24.50	24.25	24.38	25700
1998-11-06	24.56	24.75	24.50	24.63	16500
1998-11-09	24.63	24.75	24.38	24.38	32100
1998-11-10	24.38	24.38	24.00	24.19	26500
1998-11-11	24.31	24.50	24.19	24.25	21600
1998-11-12	24.25	24.25	23.88	24.13	32800
1998-11-13	24.00	24.50	23.88	24.38	14500
1998-11-16	24.38	24.69	24.38	24.56	108800
1998-11-17	24.56	24.63	24.06	24.06	34300
1998-11-18	24.25	24.56	24.13	24.56	40600
1998-11-19	24.69	24.69	24.31	24.44	15200
1998-11-20	24.38	24.44	24.38	24.44	29800
1998-11-23	24.50	24.56	24.38	24.44	27800
1998-11-24	24.50	24.50	24.25	24.25	42400
1998-11-25	24.44	24.50	23.88	24.00	33700
1998-11-27	24.25	24.38	24.00	24.25	12300
1998-11-30	24.00	24.50	23.88	24.38	29000
1998-12-01	24.19	24.31	23.50	23.69	92100
1998-12-02	23.69	23.88	23.50	23.69	28000
1998-12-03	23.63	23.69	23.50	23.50	27000
1998-12-04	23.50	23.69	23.50	23.69	23000
1998-12-07	23.81	23.81	23.50	23.69	36500
1998-12-08	23.69	23.69	23.38	23.50	25600
1998-12-09	23.44	23.50	23.13	23.38	50700
1998-12-10	23.50	23.63	23.25	23.50	34400
1998-12-11	23.50	23.50	23.13	23.13	28200
1998-12-14	23.06	23.38	23.06	23.25	33300
1998-12-15	23.25	23.31	23.13	23.25	36600
1998-12-16	23.38	23.63	23.13	23.31	31300
1998-12-17	23.19	23.25	23.00	23.13	24200
1998-12-18	23.00	23.31	23.00	23.25	121000
1998-12-21	23.25	23.44	23.13	23.38	30600
1998-12-22	23.38	23.38	23.13	23.25	27600
1998-12-23	23.25	23.50	23.25	23.38	37200
1998-12-24	23.31	23.38	23.31	23.38	12500
1998-12-28	23.44	23.56	22.75	22.94	165100
1998-12-29	22.81	23.00	22.69	22.75	55500
1998-12-30	22.75	23.00	22.69	22.88	93600
1998-12-31	22.88	23.00	22.63	22.69	104600
1999-01-04	22.69	22.88	22.63	22.81	43000
1999-01-05	22.88	22.94	22.75	22.88	27300
1999-01-06	22.94	23.13	22.88	22.94	168000
1999-01-07	23.00	23.00	22.81	23.00	34600
1999-01-08	23.00	23.19	22.88	22.94	59100
1999-01-11	23.06	23.25	22.88	23.13	90800
1999-01-12	23.19	23.25	23.00	23.25	78700
1999-01-13	23.06	23.94	23.06	23.63	56100
1999-01-14	23.63	23.81	23.44	23.69	50100
1999-01-15	23.63	23.63	23.44	23.63	27000
1999-01-19	23.75	23.88	23.50	23.88	48800
1999-01-20	23.38	23.38	23.00	23.19	41100
1999-01-21	23.25	23.25	23.00	23.13	35300
1999-01-22	23.19	23.31	23.13	23.19	42500
1999-01-25	23.25	23.56	23.25	23.50	26200
1999-01-26	23.56	23.63	23.13	23.13	27900
1999-01-27	23.13	23.56	23.13	23.44	46400
1999-01-28	23.44	23.50	23.13	23.19	18800
1999-01-29	23.31	23.31	23.06	23.19	21200
1999-02-01	23.38	23.38	23.00	23.13	32000
1999-02-02	23.06	23.25	23.00	23.13	24200
1999-02-03	23.38	23.63	22.88	23.00	50600
1999-02-04	23.00	23.00	22.75	22.88	35600
1999-02-05	22.94	23.00	22.75	22.81	50300
1999-02-08	23.00	23.00	22.63	22.69	20500
1999-02-09	22.75	22.75	22.63	22.75	40000
1999-02-10	22.75	22.81	22.50	22.50	41600
1999-02-11	22.56	22.75	22.38	22.44	26500
1999-02-12	22.50	22.50	22.00	22.31	29300
1999-02-16	22.44	22.44	22.19	22.19	42700
1999-02-17	22.31	22.38	22.25	22.25	19000
1999-02-18	22.44	22.50	22.25	22.38	29300
1999-02-19	22.38	22.38	22.13	22.25	27400
1999-02-22	22.19	22.88	22.19	22.75	67500
1999-02-23	22.75	22.75	22.50	22.69	16700
1999-02-24	22.69	22.69	22.50	22.63	29800
1999-02-25	22.63	22.63	22.44	22.50	41300
1999-02-26	22.56	22.56	22.13	22.25	31000
1999-03-01	22.25	22.75	22.13	22.63	75900
1999-03-02	22.56	22.81	22.56	22.81	23300
1999-03-03	23.00	23.00	22.75	22.75	29400
1999-03-04	23.00	23.00	22.56	22.81	45300
1999-03-05	23.06	23.19	23.00	23.19	12900
1999-03-08	23.44	23.63	23.13	23.31	38100
1999-03-09	23.56	24.13	23.25	23.88	43500
1999-03-10	23.88	24.00	23.50	23.94	22300
1999-03-11	24.00	24.00	23.38	23.44	10600
1999-03-12	23.44	23.44	22.94	23.19	15700
1999-03-15	23.31	23.50	22.75	22.94	14300
1999-03-16	22.94	22.94	22.19	22.25	48100
1999-03-17	22.00	22.50	22.00	22.38	34900
1999-03-18	22.44	22.44	21.88	21.94	29000
1999-03-19	21.94	22.38	21.94	22.19	22900
1999-03-22	22.38	22.38	21.94	22.06	181200
1999-03-23	22.13	22.13	21.38	21.56	54400
1999-03-24	21.50	21.50	21.00	21.19	79900
1999-03-25	21.25	21.25	21.19	21.19	16500
1999-03-26	21.25	22.19	21.00	21.00	55100
1999-03-29	21.00	21.06	20.88	21.00	61100
1999-03-30	21.19	22.19	21.19	21.69	25200
1999-03-31	21.88	22.31	21.38	21.38	47400
1999-04-01	21.63	21.88	21.19	21.88	18700
1999-04-05	22.00	22.25	21.88	21.88	22500
1999-04-06	22.13	22.38	21.88	21.94	8600
1999-04-07	21.81	22.19	21.75	22.06	24500
1999-04-08	22.13	22.19	21.88	22.13	40500
1999-04-09	22.06	22.50	22.00	22.50	29100
1999-04-12	22.50	23.50	22.25	23.50	46500
1999-04-13	23.00	23.88	22.88	23.63	53200
1999-04-14	23.75	24.13	23.56	23.75	53300
1999-04-15	23.88	24.13	23.56	24.13	49500
1999-04-16	24.00	24.75	23.94	24.50	53100
1999-04-19	24.50	25.00	24.44	24.63	64100
1999-04-20	24.63	24.81	24.31	24.81	41600
1999-04-21	24.13	24.13	23.75	23.94	49800
1999-04-22	24.00	24.50	24.00	24.50	57900
1999-04-23	24.63	24.75	24.13	24.31	41700
1999-04-26	24.31	24.44	24.06	24.06	17200
1999-04-27	24.13	24.44	24.06	24.25	11100
1999-04-28	24.38	24.50	24.06	24.38	37300
1999-04-29	24.63	24.63	23.50	23.75	76700
1999-04-30	23.88	24.13	23.75	23.81	46100
1999-05-03	24.00	24.25	23.88	23.94	27200
1999-05-04	23.88	24.13	23.06	23.38	50400
1999-05-05	23.31	23.31	22.25	22.38	57700
1999-05-06	22.63	23.13	22.56	23.13	61800
1999-05-07	23.06	23.94	23.06	23.94	25900
1999-05-10	24.13	24.13	23.69	23.94	28100
1999-05-11	23.94	24.13	23.25	23.38	44100
1999-05-12	23.63	24.00	23.06	23.19	62100
1999-05-13	23.88	24.00	23.25	23.56	65100
1999-05-14	23.56	23.88	23.38	23.56	13100
1999-05-17	23.63	23.88	23.50	23.75	18000
1999-05-18	23.63	23.88	23.50	23.56	69900
1999-05-19	23.69	23.94	23.63	23.63	55500
1999-05-20	23.81	23.88	23.63	23.69	39900
1999-05-21	23.81	23.88	23.56	23.69	14700
1999-05-24	23.75	23.81	23.44	23.44	18300
1999-05-25	23.38	23.38	23.00	23.06	18900
1999-05-26	23.19	23.38	23.00	23.25	18000
1999-05-27	23.38	23.38	23.00	23.00	29900
1999-05-28	23.00	23.00	22.75	22.75	18500
1999-06-01	22.81	22.81	22.31	22.31	27100
1999-06-02	22.31	22.38	22.00	22.06	23100
1999-06-03	22.56	22.88	22.13	22.19	44400
1999-06-04	22.31	22.31	22.13	22.31	88100
1999-06-07	22.56	23.00	22.25	22.75	17300
1999-06-08	22.88	23.19	22.69	22.94	20100
1999-06-09	23.00	23.13	22.81	22.88	30600
1999-06-10	23.00	23.19	22.94	23.06	19300
1999-06-11	23.19	23.25	22.88	23.00	17700
1999-06-14	23.13	23.13	22.88	23.00	6600
1999-06-15	23.13	23.38	22.94	22.94	19400
1999-06-16	23.13	23.19	22.88	23.19	27000
1999-06-17	23.19	23.19	22.19	22.25	82800
1999-06-18	22.25	22.50	22.00	22.25	144400
1999-06-21	22.38	22.75	22.38	22.56	76100
1999-06-22	22.56	22.56	22.25	22.25	38400
1999-06-23	22.13	22.44	22.13	22.25	164300
1999-06-24	22.25	22.56	22.19	22.50	23800
1999-06-25	22.56	22.81	22.50	22.50	36200
1999-06-28	22.50	23.06	22.50	23.06	42000
1999-06-29	23.00	23.44	23.00	23.31	29000
1999-06-30	23.38	23.50	23.13	23.13	25500
1999-07-01	23.13	23.13	22.25	22.56	54600
1999-07-02	22.69	22.69	22.44	22.56	10900
1999-07-06	22.44	22.69	22.44	22.50	17900
1999-07-07	22.63	22.75	22.13	22.75	30100
1999-07-08	22.63	22.81	22.38	22.81	15400
1999-07-09	22.50	22.88	22.50	22.88	15900
1999-07-12	22.75	22.94	22.75	22.88	12100
1999-07-13	22.75	22.75	22.38	22.75	26200
1999-07-14	22.50	22.63	22.38	22.63	23800
1999-07-15	22.50	22.75	22.38	22.75	48000
1999-07-16	22.56	22.88	22.50	22.88	20900
1999-07-19	22.63	22.75	22.44	22.75	62700
1999-07-20	22.56	22.75	22.31	22.75	66900
1999-07-21	21.88	22.25	21.88	22.00	33600
1999-07-22	22.13	22.19	21.75	21.88	37800
1999-07-23	21.75	21.94	21.63	21.69	15800
1999-07-26	21.50	21.63	21.44	21.56	16700
1999-07-27	21.63	21.69	21.38	21.56	19600
1999-07-28	21.69	21.69	21.38	21.56	25700
1999-07-29	21.38	21.44	21.00	21.38	51800
1999-07-30	21.50	21.88	21.50	21.88	26700
1999-08-02	22.13	22.25	22.00	22.06	33000
1999-08-03	21.88	22.06	21.81	22.06	10700
1999-08-04	21.81	21.81	21.06	21.19	89900
1999-08-05	21.06	21.63	21.00	21.63	37100
1999-08-06	21.63	21.69	21.25	21.44	204800
1999-08-09	21.38	21.38	21.19	21.25	43900
1999-08-10	21.31	21.31	21.19	21.19	27600
1999-08-11	21.25	21.31	21.19	21.25	19600
1999-08-12	21.19	21.38	21.19	21.31	54900
1999-08-13	21.31	21.38	21.31	21.38	13600
1999-08-16	21.38	21.38	21.31	21.38	53800
1999-08-17	21.31	21.38	21.31	21.38	36300
1999-08-18	21.31	21.38	21.31	21.38	13500
1999-08-19	21.38	21.88	21.38	21.38	18800
1999-08-20	21.44	21.81	21.38	21.75	38100
1999-08-23	21.63	21.69	21.38	21.56	42400
1999-08-24	21.50	21.63	21.44	21.44	18400
1999-08-25	21.44	21.81	21.38	21.63	33000
1999-08-26	21.75	21.81	21.63	21.69	17100
1999-08-27	21.69	21.75	21.50	21.50	17000
1999-08-30	21.56	21.81	21.50	21.81	69200
1999-08-31	21.75	21.81	21.50	21.81	71700
1999-09-01	21.81	22.00	21.69	21.75	71800
1999-09-02	21.75	22.19	21.56	22.13	40000
1999-09-03	22.25	22.63	22.19	22.56	87600
1999-09-07	22.44	22.69	22.44	22.56	50500
1999-09-08	22.56	22.81	22.50	22.56	60900
1999-09-09	22.56	22.75	22.56	22.63	39500
1999-09-10	22.63	22.88	22.63	22.75	44400
1999-09-13	22.75	22.75	22.50	22.56	22000
1999-09-14	22.56	22.63	22.50	22.56	46800
1999-09-15	22.56	22.69	22.56	22.56	18800
1999-09-16	22.56	22.56	22.25	22.31	34300
1999-09-17	22.31	22.56	22.31	22.44	52500
1999-09-20	22.31	22.56	22.31	22.50	55800
1999-09-21	22.50	22.63	22.44	22.50	30600
1999-09-22	22.50	22.56	22.06	22.06	24200
1999-09-23	21.63	21.69	21.44	21.50	128500
1999-09-24	21.38	21.63	21.38	21.38	44000
1999-09-27	21.38	21.50	21.31	21.38	42300
1999-09-28	21.44	21.44	21.38	21.44	43500
1999-09-29	21.38	21.63	21.38	21.44	44500
1999-09-30	21.38	21.50	21.38	21.50	26500
1999-10-01	21.50	21.94	21.44	21.81	56600
1999-10-04	21.81	21.94	21.75	21.94	42100
1999-10-05	21.88	22.13	21.88	22.13	18300
1999-10-06	22.25	22.75	22.25	22.56	45400
1999-10-07	22.50	22.69	22.50	22.63	28600
1999-10-08	22.56	22.69	22.50	22.69	63200
1999-10-11	22.63	22.88	22.56	22.75	20400
1999-10-12	22.63	22.81	22.63	22.69	26400
1999-10-13	22.75	22.75	22.63	22.75	81600
1999-10-14	22.69	22.81	22.63	22.75	39400
1999-10-15	22.75	23.00	22.75	23.00	52900
1999-10-18	22.88	23.00	22.88	22.94	40800
1999-10-19	22.88	23.00	22.88	22.94	33000
1999-10-20	22.38	22.75	22.38	22.56	131600
1999-10-21	22.50	22.56	22.50	22.50	46600
1999-10-22	22.44	22.44	22.25	22.25	46000
1999-10-25	22.31	22.38	22.13	22.31	44800
1999-10-26	22.44	22.50	22.25	22.44	73200
1999-10-27	22.50	22.56	22.38	22.44	111700
1999-10-28	22.50	22.50	22.19	22.38	32400
1999-10-29	22.44	22.44	22.00	22.13	138600
1999-11-01	22.13	22.63	22.06	22.50	80400
1999-11-02	22.50	23.00	22.50	22.75	58900
1999-11-03	22.88	23.00	22.63	22.81	13500
1999-11-04	22.88	23.00	22.63	22.69	36500
1999-11-05	22.69	22.75	22.44	22.56	24500
1999-11-08	22.50	22.75	22.19	22.75	33400
1999-11-09	22.75	22.88	22.69	22.88	32900
1999-11-10	22.75	22.75	22.50	22.50	17200
1999-11-11	22.50	22.63	22.44	22.44	15000
1999-11-12	22.44	22.50	22.38	22.38	23500
1999-11-15	22.25	22.38	22.19	22.25	39100
1999-11-16	22.50	22.50	22.31	22.38	24000
1999-11-17	22.19	22.38	22.19	22.25	35500
1999-11-18	22.38	22.56	22.25	22.38	46900
1999-11-19	22.50	23.06	22.44	22.94	67500
1999-11-22	22.81	22.81	22.69	22.75	32300
1999-11-23	22.75	22.75	22.38	22.38	302400
1999-11-24	22.25	22.25	22.13	22.13	35200
1999-11-26	22.19	22.25	22.13	22.13	7100
1999-11-29	22.13	22.19	22.06	22.06	43900
1999-11-30	22.13	22.25	22.06	22.19	27700
1999-12-01	22.25	22.31	22.19	22.25	69300
1999-12-02	22.25	22.38	22.06	22.25	96600
1999-12-03	22.31	22.31	22.13	22.13	33700
1999-12-06	22.13	22.31	22.13	22.25	60800
1999-12-07	22.13	22.31	22.13	22.19	124100
1999-12-08	22.31	22.31	22.13	22.19	45900
1999-12-09	22.25	22.38	22.06	22.13	24800
1999-12-10	22.13	22.31	22.13	22.13	39800
1999-12-13	22.13	22.25	22.00	22.00	37700
1999-12-14	22.00	22.06	21.50	21.75	74200
1999-12-15	21.75	21.88	21.63	21.75	24800
1999-12-16	21.69	22.00	21.69	21.75	23500
1999-12-17	21.69	22.13	21.69	22.00	47600
1999-12-20	22.00	22.13	21.75	21.81	19700
1999-12-21	21.81	22.38	21.81	22.13	76400
1999-12-22	22.00	22.50	22.00	22.50	130300
1999-12-23	22.44	22.50	22.31	22.50	24000
1999-12-27	22.44	22.50	22.38	22.50	31200
1999-12-28	22.44	22.81	22.38	22.44	49900
1999-12-29	22.44	22.63	22.38	22.44	36800
1999-12-30	22.44	22.75	22.44	22.44	49300
1999-12-31	22.44	22.75	22.44	22.63	28100
2000-01-03	22.63	22.88	22.44	22.50	28800
2000-01-04	22.44	22.63	22.38	22.63	38800
2000-01-05	22.50	22.88	22.38	22.38	62900
2000-01-06	22.38	23.00	22.38	22.75	29000
2000-01-07	22.63	23.00	22.63	22.94	17700
2000-01-10	22.94	22.94	22.69	22.75	20400
2000-01-11	22.75	22.75	22.44	22.50	35000
2000-01-12	22.44	22.56	22.44	22.50	18400
2000-01-13	22.44	22.56	22.44	22.50	17500
2000-01-14	22.44	22.75	22.31	22.44	36600
2000-01-18	22.56	23.00	22.56	23.00	33900
2000-01-19	23.13	23.38	23.13	23.25	56800
2000-01-20	22.50	22.75	22.25	22.25	64300
2000-01-21	22.38	22.44	22.13	22.44	10600
2000-01-24	22.25	22.38	22.06	22.13	24100
2000-01-25	22.06	22.38	22.06	22.25	15100
2000-01-26	22.13	22.44	22.06	22.06	17200
2000-01-27	22.25	22.25	22.00	22.06	24000
2000-01-28	22.19	22.38	22.00	22.06	20400
2000-01-31	22.25	22.38	22.13	22.13	13800
2000-02-01	22.38	22.38	22.00	22.19	47700
2000-02-02	22.25	22.25	22.00	22.13	26400
2000-02-03	22.19	22.31	22.00	22.19	26400
2000-02-04	22.06	22.19	22.00	22.06	28600
2000-02-07	22.06	22.31	22.06	22.25	27100
2000-02-08	22.38	22.44	22.13	22.25	22400
2000-02-09	22.25	22.25	22.13	22.25	20500
2000-02-10	22.19	22.44	22.19	22.31	21300
2000-02-11	22.31	22.38	22.25	22.38	24900
2000-02-14	22.25	22.38	22.19	22.31	24500
2000-02-15	22.31	22.50	22.25	22.50	76600
2000-02-16	22.50	22.56	22.06	22.44	85300
2000-02-17	22.44	22.44	22.38	22.44	17000
2000-02-18	22.44	22.50	22.38	22.38	20100
2000-02-22	22.19	22.25	22.06	22.19	21200
2000-02-23	22.19	22.38	22.13	22.38	10800
2000-02-24	22.31	22.38	22.25	22.25	42500
2000-02-25	22.31	22.38	22.00	22.19	30900
2000-02-28	22.31	22.44	22.25	22.38	18200
2000-02-29	22.31	22.88	22.31	22.81	39400
2000-03-01	22.50	22.63	22.25	22.50	20400
2000-03-02	22.38	22.88	22.31	22.50	44100
2000-03-03	22.50	22.63	22.38	22.50	27600
2000-03-06	22.50	22.63	22.50	22.63	42500
2000-03-07	22.50	22.63	22.00	22.13	98400
2000-03-08	22.25	22.50	22.13	22.50	20800
2000-03-09	22.25	22.38	22.19	22.25	20600
2000-03-10	22.13	22.25	22.13	22.25	27400
2000-03-13	22.13	22.25	22.00	22.19	15200
2000-03-14	22.19	22.44	22.13	22.44	25200
2000-03-15	22.38	22.44	22.25	22.25	18500
2000-03-16	22.38	22.75	22.38	22.50	42600
2000-03-17	22.38	22.63	22.38	22.63	20200
2000-03-20	22.44	22.50	22.31	22.44	18200
2000-03-21	22.31	22.56	22.25	22.38	32800
2000-03-22	22.31	22.38	22.25	22.38	12000
2000-03-23	22.38	22.50	22.38	22.38	63000
2000-03-24	22.50	22.56	22.38	22.56	77100
2000-03-27	22.50	22.50	22.38	22.44	62100
2000-03-28	22.44	22.56	22.38	22.50	38000
2000-03-29	22.50	22.56	22.44	22.50	95400
2000-03-30	22.50	22.94	22.50	22.94	58600
2000-03-31	22.75	22.75	22.50	22.75	79100
2000-04-03	22.63	22.63	22.50	22.63	28500
2000-04-04	22.44	22.63	22.38	22.63	13500
2000-04-05	22.56	22.81	22.50	22.75	28600
2000-04-06	22.63	22.81	22.56	22.81	25400
2000-04-07	22.69	23.00	22.63	23.00	7100
2000-04-10	22.75	23.00	22.75	23.00	24800
2000-04-11	22.88	23.25	22.88	23.25	39200
2000-04-12	22.94	23.94	22.94	23.94	37300
2000-04-13	23.69	24.13	23.56	24.13	8400
2000-04-14	23.94	24.50	23.94	24.50	62500
2000-04-17	24.06	24.50	23.75	24.50	40100
2000-04-18	23.50	23.50	23.25	23.31	24400
2000-04-19	23.44	23.56	23.44	23.56	11200
2000-04-20	23.56	23.75	23.44	23.75	16700
2000-04-24	23.63	23.63	23.38	23.50	23600
2000-04-25	23.56	23.56	23.25	23.44	18400
2000-04-26	23.44	23.56	23.25	23.50	28100
2000-04-27	23.63	23.69	23.38	23.69	13300
2000-04-28	23.81	23.88	23.75	23.88	67700
2000-05-01	24.00	24.00	23.63	24.00	127200
2000-05-02	24.00	24.06	23.88	24.00	9100
2000-05-03	24.00	24.00	23.56	23.56	21400
2000-05-04	23.56	23.63	23.50	23.50	5800
2000-05-05	23.44	23.81	23.44	23.75	11700
2000-05-08	23.69	23.88	23.56	23.56	10100
2000-05-09	23.50	23.50	23.25	23.25	53200
2000-05-10	23.19	23.50	23.13	23.25	26800
2000-05-11	23.31	23.38	23.13	23.31	83200
2000-05-12	23.19	23.50	23.06	23.44	14700
2000-05-15	23.56	23.94	23.56	23.94	10100
2000-05-16	23.94	24.25	23.75	24.13	49300
2000-05-17	24.13	24.44	24.13	24.19	43300
2000-05-18	24.13	24.25	23.88	24.00	17200
2000-05-19	23.94	24.19	23.94	24.06	20700
2000-05-22	24.00	24.13	23.88	24.13	29400
2000-05-23	24.13	24.13	23.94	23.94	25000
2000-05-24	23.81	23.88	23.38	23.44	10900
2000-05-25	23.25	23.38	23.25	23.25	44900
2000-05-26	23.19	23.38	23.19	23.25	35900
2000-05-30	23.19	23.50	23.19	23.50	49600
2000-05-31	23.50	23.50	23.38	23.44	39100
2000-06-01	23.50	23.63	23.44	23.50	19700
2000-06-02	23.63	23.63	23.44	23.56	15500
2000-06-05	23.50	23.69	23.50	23.63	13900
2000-06-06	23.63	23.69	23.50	23.56	9200
2000-06-07	23.63	23.69	23.56	23.63	7000
2000-06-08	23.63	23.69	23.63	23.69	10900
2000-06-09	23.75	24.25	23.63	24.00	19500
2000-06-12	24.13	24.13	23.56	23.56	19700
2000-06-13	23.38	23.44	23.00	23.13	79400
2000-06-14	23.00	23.69	23.00	23.50	34500
2000-06-15	23.50	23.63	23.13	23.63	19100
2000-06-16	23.69	23.69	23.25	23.31	33000
2000-06-19	23.31	23.56	23.31	23.56	27100
2000-06-20	23.56	23.63	23.44	23.50	16500
2000-06-21	23.69	23.88	23.63	23.75	15400
2000-06-22	23.75	23.75	23.50	23.56	38000
2000-06-23	23.50	23.63	23.50	23.50	47300
2000-06-26	23.50	24.00	23.50	24.00	47700
2000-06-27	23.94	24.25	23.94	24.13	38300
2000-06-28	24.13	24.19	24.00	24.13	17800
2000-06-29	24.00	24.25	24.00	24.13	11700
2000-06-30	24.06	24.13	23.94	24.02	34700
2000-07-03	24.00	24.31	24.00	24.31	8700
2000-07-05	24.31	24.31	24.06	24.06	16200
2000-07-06	24.13	24.25	24.06	24.13	34600
2000-07-07	24.25	24.25	24.06	24.13	15400
2000-07-10	24.19	24.25	24.06	24.13	26100
2000-07-11	24.19	24.25	24.06	24.19	17300
2000-07-12	24.25	24.31	24.13	24.25	21300
2000-07-13	24.31	24.31	24.19	24.19	16400
2000-07-14	24.13	24.31	24.13	24.31	9800
2000-07-17	24.19	24.31	24.19	24.19	19500
2000-07-18	24.13	24.38	23.81	23.94	79000
2000-07-19	24.00	24.13	23.75	24.13	130600
2000-07-20	23.31	23.69	23.31	23.63	11800
2000-07-21	23.69	23.69	23.50	23.50	5600
2000-07-24	23.38	23.53	23.25	23.38	30400
2000-07-25	23.31	23.50	23.00	23.50	18400
2000-07-26	23.56	23.63	23.38	23.63	10000
2000-07-27	23.63	23.63	23.44	23.50	12200
2000-07-28	23.63	23.63	23.50	23.50	9900
2000-07-31	23.69	23.69	23.50	23.69	26200
2000-08-01	23.75	24.00	23.75	23.88	41300
2000-08-02	23.94	24.13	23.88	24.06	14200
2000-08-03	24.13	24.19	23.88	24.00	15200
2000-08-04	23.88	24.06	23.88	23.94	11800
2000-08-07	23.88	23.94	23.75	23.88	9100
2000-08-08	23.94	24.19	23.88	24.19	13900
2000-08-09	24.19	24.19	24.00	24.13	15200
2000-08-10	24.00	24.00	23.75	23.75	11800
2000-08-11	23.75	24.13	23.63	24.06	9700
2000-08-14	24.13	24.31	24.13	24.25	21700
2000-08-15	24.25	24.50	24.25	24.31	31800
2000-08-16	24.31	24.56	24.31	24.50	7400
2000-08-17	24.38	24.38	24.25	24.38	18800
2000-08-18	24.44	24.56	24.38	24.38	13600
2000-08-21	24.31	24.56	24.31	24.38	17900
2000-08-22	24.38	24.88	24.38	24.63	16400
2000-08-23	24.50	24.56	24.38	24.38	12000
2000-08-24	24.38	24.50	24.31	24.38	8100
2000-08-25	24.44	24.44	24.31	24.38	23100
2000-08-28	24.31	24.38	24.00	24.00	39600
2000-08-29	24.13	24.13	23.94	23.94	5300
2000-08-30	24.00	24.13	23.88	24.00	7700
2000-08-31	23.94	24.19	23.88	24.19	7300
2000-09-01	24.19	24.38	24.19	24.19	6600
2000-09-05	24.25	24.25	23.94	24.00	13900
2000-09-06	24.13	24.13	23.75	23.75	9200
2000-09-07	23.75	24.00	23.63	23.69	17100
2000-09-08	23.63	23.81	23.56	23.63	7000
2000-09-11	23.69	24.00	23.56	23.75	16600
2000-09-12	23.75	24.00	23.75	24.00	13200
2000-09-13	23.88	24.13	23.88	24.06	43400
2000-09-14	24.00	24.13	24.00	24.00	19200
2000-09-15	23.94	24.06	23.94	24.00	25700
2000-09-18	24.13	24.19	23.75	23.75	32900
2000-09-19	23.75	24.00	23.75	23.88	13800
2000-09-20	23.81	23.94	23.75	23.88	20800
2000-09-21	23.88	24.00	23.75	23.75	11100
2000-09-22	23.75	24.00	23.75	23.88	11400
2000-09-25	23.88	23.88	23.75	23.75	13900
2000-09-26	23.81	23.81	23.75	23.75	4100
2000-09-27	23.81	24.00	23.81	23.94	38900
2000-09-28	24.00	24.38	23.94	24.31	18200
2000-09-29	24.25	24.25	23.94	23.94	16700
2000-10-02	23.88	23.88	23.75	23.75	47700
2000-10-03	23.75	23.75	23.63	23.63	61000
2000-10-04	23.63	23.69	23.50	23.56	22100
2000-10-05	23.44	23.56	23.38	23.44	10300
2000-10-06	23.44	23.44	23.13	23.25	12900
2000-10-09	23.38	23.44	23.25	23.25	12200
2000-10-10	23.25	23.56	23.19	23.38	16700
2000-10-11	23.25	23.63	23.06	23.06	30200
2000-10-12	23.06	23.19	22.75	22.75	20300
2000-10-13	22.75	23.13	22.75	22.75	44000
2000-10-16	22.88	22.94	22.75	22.88	13700
2000-10-17	23.00	23.00	22.75	22.75	84800
2000-10-18	22.69	22.75	22.44	22.44	40000
2000-10-19	22.50	22.56	22.25	22.38	31900
2000-10-20	22.00	22.31	22.00	22.06	54600
2000-10-23	22.00	22.13	21.94	22.00	42200
2000-10-24	21.88	22.06	21.88	22.00	21800
2000-10-25	22.00	22.13	21.75	21.75	114900
2000-10-26	21.81	22.13	21.81	21.94	12300
2000-10-27	22.13	22.13	21.94	22.06	8200
2000-10-30	22.19	22.25	21.94	22.06	11900
2000-10-31	22.06	22.06	21.81	22.00	37500
2000-11-01	22.00	22.25	21.88	21.88	35000
2000-11-02	21.88	21.94	21.75	21.88	16400
2000-11-03	21.94	22.25	21.75	22.00	23700
2000-11-06	22.00	22.00	21.63	21.63	13300
2000-11-07	21.63	21.94	21.63	21.81	8200
2000-11-08	21.75	21.94	21.69	21.69	16000
2000-11-09	21.63	21.75	21.63	21.63	10400
2000-11-10	21.75	21.75	21.63	21.63	11700
2000-11-13	21.63	21.94	21.63	21.94	13500
2000-11-14	21.75	21.75	21.63	21.69	10300
2000-11-15	21.63	21.94	21.63	21.88	21400
2000-11-16	21.88	22.31	21.75	22.00	29600
2000-11-17	22.13	22.13	21.69	21.75	10500
2000-11-20	21.75	21.81	21.63	21.69	5600
2000-11-21	21.75	21.88	21.63	21.75	18700
2000-11-22	21.63	21.81	21.63	21.75	12900
2000-11-24	21.69	21.81	21.69	21.81	6000
2000-11-27	21.63	21.81	21.63	21.63	17700
2000-11-28	21.75	21.75	21.38	21.38	23100
2000-11-29	21.38	21.50	21.31	21.31	10800
2000-11-30	21.38	21.56	21.25	21.25	37000
2000-12-01	21.38	21.56	21.31	21.50	8900
2000-12-04	21.50	21.69	21.38	21.44	14700
2000-12-05	21.38	21.44	21.25	21.31	29500
2000-12-06	21.38	21.75	21.38	21.38	34700
2000-12-07	21.38	21.56	21.38	21.44	21000
2000-12-08	21.44	21.81	21.44	21.81	24000
2000-12-11	21.88	22.00	21.81	22.00	28600
2000-12-12	21.94	22.13	21.88	21.88	25700
2000-12-13	21.88	21.94	21.56	21.63	13300
2000-12-14	21.81	21.88	21.50	21.50	18500
2000-12-15	21.50	21.56	21.38	21.56	33600
2000-12-18	21.44	21.88	21.44	21.88	14800
2000-12-19	21.63	22.25	21.63	22.00	50200
2000-12-20	22.13	22.31	22.00	22.31	23500
2000-12-21	22.50	22.69	22.44	22.44	83900
2000-12-22	22.56	22.63	22.50	22.56	19600
2000-12-26	22.56	22.69	22.44	22.63	7600
2000-12-27	22.63	22.69	22.50	22.69	34900
2000-12-28	22.56	22.69	22.56	22.63	35700
2000-12-29	22.63	22.63	22.50	22.56	80100
2001-01-02	22.63	22.75	22.50	22.56	126200
2001-01-03	22.56	22.88	22.56	22.88	36200
2001-01-04	22.75	23.00	22.63	23.00	31700
2001-01-05	23.06	23.06	22.63	22.75	25600
2001-01-08	22.88	22.94	22.56	22.63	33000
2001-01-09	22.63	22.75	22.50	22.63	39200
2001-01-10	22.56	23.00	22.56	22.81	36700
2001-01-11	23.00	23.19	22.94	23.00	37700
2001-01-12	23.13	23.19	22.94	22.94	21300
2001-01-16	23.00	23.75	23.00	23.13	38800
2001-01-17	23.31	23.88	22.94	22.94	94300
2001-01-18	23.00	23.25	22.94	23.13	38600
2001-01-19	23.25	23.44	23.13	23.31	58000
2001-01-22	22.69	23.13	22.63	23.00	34700
2001-01-23	22.94	23.19	22.94	23.06	42500
2001-01-24	23.19	23.25	22.88	22.94	43200
2001-01-25	22.88	23.00	22.81	22.94	59000
2001-01-26	23.00	23.00	22.75	22.94	75400
2001-01-29	23.00	23.00	22.78	22.78	34700
2001-01-30	22.85	23.25	22.85	22.86	51400
2001-01-31	22.99	22.99	22.80	22.80	47700
2001-02-01	22.95	22.99	22.70	22.89	39200
2001-02-02	22.89	22.89	22.70	22.70	35100
2001-02-05	22.75	22.78	22.63	22.70	22300
2001-02-06	22.65	22.90	22.65	22.70	53300
2001-02-07	22.62	22.90	22.62	22.82	45500
2001-02-08	22.82	22.85	22.65	22.70	36000
2001-02-09	22.70	22.74	22.56	22.56	13100
2001-02-12	22.56	22.75	22.56	22.75	34700
2001-02-13	22.78	22.78	22.53	22.55	27200
2001-02-14	22.55	22.67	22.50	22.57	51800
2001-02-15	22.60	22.60	22.55	22.56	27200
2001-02-16	22.60	22.65	22.55	22.55	7100
2001-02-20	22.50	22.55	22.10	22.14	39500
2001-02-21	22.12	22.25	22.00	22.00	33300
2001-02-22	22.00	22.12	21.80	21.85	66900
2001-02-23	21.90	22.11	21.73	22.05	55000
2001-02-26	22.15	22.20	21.91	22.06	39600
2001-02-27	22.05	22.06	21.91	21.95	37400
2001-02-28	21.95	21.95	21.80	21.80	39600
2001-03-01	21.80	22.05	21.80	21.99	23400
2001-03-02	21.90	22.69	21.90	22.30	40400
2001-03-05	22.40	22.60	22.30	22.47	50500
2001-03-06	22.55	22.68	22.55	22.65	17400
2001-03-07	22.70	22.70	22.65	22.69	11600
2001-03-08	22.70	22.70	22.55	22.59	12600
2001-03-09	22.59	22.75	22.55	22.68	31100
2001-03-12	22.60	22.88	22.45	22.45	44800
2001-03-13	22.50	22.60	22.41	22.45	49000
2001-03-14	22.50	22.60	22.36	22.40	23000
2001-03-15	22.40	22.50	22.35	22.35	18500
2001-03-16	22.40	22.40	21.86	21.97	53100
2001-03-19	21.95	22.05	21.90	22.03	37700
2001-03-20	22.10	22.31	21.88	21.88	46700
2001-03-21	21.90	22.20	21.90	22.11	21100
2001-03-22	22.11	22.49	21.90	22.45	49200
2001-03-23	22.40	22.68	22.40	22.55	67500
2001-03-26	22.55	22.55	22.40	22.50	49200
2001-03-27	22.45	22.65	22.40	22.60	21700
2001-03-28	22.57	22.62	22.32	22.32	25900
2001-03-29	22.41	22.45	22.30	22.30	14700
2001-03-30	22.35	22.50	22.35	22.48	42300
2001-04-02	22.48	22.60	22.42	22.56	19500
2001-04-03	22.60	22.65	22.43	22.60	11600
2001-04-04	22.70	22.70	22.55	22.55	24500
2001-04-05	22.60	22.71	22.55	22.70	24200
2001-04-06	22.60	22.65	22.55	22.56	14600
2001-04-09	22.57	22.65	22.46	22.48	18900
2001-04-10	22.55	22.69	22.50	22.50	72300
2001-04-11	22.55	22.65	22.50	22.60	32000
2001-04-12	22.55	22.65	22.53	22.58	16700
2001-04-16	22.58	22.70	22.50	22.50	57900
2001-04-17	22.50	22.58	22.43	22.58	42800
2001-04-18	22.63	23.19	22.63	23.10	60400
2001-04-19	22.52	22.70	22.47	22.53	28300
2001-04-20	22.52	22.75	22.52	22.70	49200
2001-04-23	22.80	22.80	22.59	22.65	29200
2001-04-24	22.70	22.70	22.57	22.70	35400
2001-04-25	22.75	22.99	22.70	22.85	39200
2001-04-26	22.95	23.10	22.90	22.95	34600
2001-04-27	22.98	23.00	22.80	22.82	28900
2001-04-30	22.87	23.15	22.82	22.90	25600
2001-05-01	23.05	23.10	22.90	23.00	31400
2001-05-02	23.00	23.11	22.75	22.90	23600
2001-05-03	23.05	23.10	22.85	23.01	29300
2001-05-04	23.01	23.12	23.00	23.12	17500
2001-05-07	22.75	23.20	22.75	22.95	45000
2001-05-08	22.95	23.14	22.85	22.85	43800
2001-05-09	22.95	23.10	22.85	22.85	31700
2001-05-10	22.85	22.90	22.80	22.80	36400
2001-05-11	22.82	22.95	22.59	22.95	39000
2001-05-14	22.85	23.05	22.82	22.99	36200
2001-05-15	22.99	23.22	22.95	23.21	63900
2001-05-16	23.15	23.37	23.15	23.30	79300
2001-05-17	23.20	23.75	23.20	23.60	34100
2001-05-18	23.68	24.00	23.55	23.93	20300
2001-05-21	24.05	24.33	23.95	24.23	23500
2001-05-22	24.25	24.60	24.23	24.56	24900
2001-05-23	24.58	24.60	24.30	24.35	29200
2001-05-24	24.45	24.59	24.38	24.50	12700
2001-05-25	24.51	24.75	24.51	24.60	14100
2001-05-29	24.70	25.00	24.45	24.45	32600
2001-05-30	24.45	24.60	24.32	24.35	15300
2001-05-31	24.40	24.46	24.10	24.10	18700
2001-06-01	24.05	24.45	24.02	24.40	15000
2001-06-04	24.30	24.46	24.10	24.42	15800
2001-06-05	24.46	24.55	24.40	24.55	34500
2001-06-06	24.55	24.80	24.50	24.50	17200
2001-06-07	24.55	24.70	24.17	24.50	65000
2001-06-08	24.57	24.70	24.45	24.66	29000
2001-06-11	24.55	24.74	24.52	24.65	20100
2001-06-12	24.65	25.00	24.55	25.00	15100
2001-06-13	24.93	25.01	24.90	24.95	12800
2001-06-14	24.95	24.95	24.60	24.70	23700
2001-06-15	24.70	25.25	24.70	25.10	25200
2001-06-18	25.15	25.21	25.10	25.10	15400
2001-06-19	25.20	25.24	25.01	25.10	24800
2001-06-20	25.20	25.25	25.02	25.15	21000
2001-06-21	25.10	25.25	25.06	25.24	19700
2001-06-22	25.20	25.45	25.03	25.20	21900
2001-06-25	25.15	25.25	25.00	25.05	40800
2001-06-26	25.10	25.36	25.05	25.27	38100
2001-06-27	25.40	25.44	25.30	25.42	23300
2001-06-28	25.42	25.54	25.30	25.54	33900
2001-06-29	25.50	25.75	25.43	25.59	47300
2001-07-02	25.60	25.70	25.55	25.70	19500
2001-07-03	25.70	25.75	25.65	25.75	10400
2001-07-05	25.80	25.98	25.65	25.70	19900
2001-07-06	25.80	25.80	25.51	25.60	19300
2001-07-09	25.70	26.00	25.55	25.75	35600
2001-07-10	25.75	26.00	25.69	25.70	17800
2001-07-11	25.65	25.95	25.52	25.75	22100
2001-07-12	25.65	25.95	25.55	25.95	19800
2001-07-13	25.95	26.00	25.88	25.93	18900
2001-07-16	25.95	26.00	25.70	25.70	21100
2001-07-17	26.42	26.42	26.05	26.25	55300
2001-07-18	26.20	26.25	26.02	26.02	14600
2001-07-19	26.07	26.39	26.07	26.39	20600
2001-07-20	25.75	25.83	25.60	25.77	16000
2001-07-23	25.77	25.85	25.58	25.70	22600
2001-07-24	25.75	25.93	25.60	25.60	50700
2001-07-25	25.70	26.00	25.70	25.80	95000
2001-07-26	25.90	26.20	25.90	26.14	41600
2001-07-27	26.10	26.15	25.85	25.90	23000
2001-07-30	25.95	26.00	25.85	25.95	6000
2001-07-31	26.00	26.24	25.75	25.75	17400
2001-08-01	25.80	25.95	25.70	25.95	13800
2001-08-02	25.90	26.00	25.80	25.90	9300
2001-08-03	25.75	26.00	25.50	25.90	25100
2001-08-06	25.90	25.95	25.65	25.88	16800
2001-08-07	25.83	25.87	25.68	25.68	17800
2001-08-08	25.60	25.65	25.31	25.50	21600
2001-08-09	25.50	25.59	25.40	25.50	16800
2001-08-10	25.45	25.70	25.40	25.70	41300
2001-08-13	25.70	25.87	25.70	25.80	32100
2001-08-14	25.87	26.26	25.87	26.10	26000
2001-08-15	26.20	26.20	25.97	26.00	45200
2001-08-16	26.00	26.05	25.90	26.02	53300
2001-08-17	26.00	26.12	25.89	26.09	68800
2001-08-20	26.05	26.23	26.02	26.23	21500
2001-08-21	26.23	26.23	26.04	26.10	20200
2001-08-22	26.15	26.24	26.01	26.15	26500
2001-08-23	26.15	26.20	26.02	26.10	16600
2001-08-24	26.12	26.14	26.00	26.05	14300
2001-08-27	26.12	26.15	26.01	26.05	14100
2001-08-28	26.15	26.15	26.02	26.07	9100
2001-08-29	26.05	26.08	25.55	25.55	19800
2001-08-30	25.55	25.75	25.30	25.55	22600
2001-08-31	25.60	26.05	25.60	25.80	33000
2001-09-04	25.65	26.00	25.65	25.98	15000
2001-09-05	25.90	26.04	25.80	25.90	10700
2001-09-06	25.90	25.90	25.70	25.77	15400
2001-09-07	25.77	25.77	25.42	25.55	33400
2001-09-10	25.75	25.80	25.54	25.62	16400
2001-09-17	25.62	25.65	25.30	25.30	44700
2001-09-18	25.35	25.70	25.29	25.65	18600
2001-09-19	25.60	25.70	25.50	25.70	36000
2001-09-20	25.60	25.68	25.05	25.05	20000
2001-09-21	24.85	24.85	24.42	24.49	53000
2001-09-24	24.50	25.18	24.40	24.95	46600
2001-09-25	24.85	25.30	24.79	25.05	28300
2001-09-26	25.25	25.30	25.10	25.30	49100
2001-09-27	25.20	25.45	25.20	25.35	37300
2001-09-28	25.36	26.00	25.36	26.00	40500
2001-10-01	26.00	26.05	25.70	25.80	19000
2001-10-02	25.95	26.13	25.80	26.02	33200
2001-10-03	26.00	26.00	25.80	26.00	19000
2001-10-04	25.90	26.09	25.90	26.05	12400
2001-10-05	26.05	26.05	25.50	25.85	25100
2001-10-08	25.90	26.08	25.90	26.02	14100
2001-10-09	25.90	26.07	25.90	26.00	17900
2001-10-10	26.05	26.10	26.00	26.10	22300
2001-10-11	26.10	26.31	26.08	26.10	18900
2001-10-12	26.20	26.30	26.16	26.22	14200
2001-10-15	26.22	26.24	26.13	26.20	23300
2001-10-16	26.25	26.30	25.75	25.96	72400
2001-10-17	25.90	26.00	25.60	25.80	21400
2001-10-18	25.80	25.84	25.70	25.75	26100
2001-10-19	25.85	26.05	25.85	25.86	61700
2001-10-22	25.25	25.36	25.08	25.10	26900
2001-10-23	25.20	25.20	24.85	24.85	27100
2001-10-24	24.85	24.90	24.74	24.76	16500
2001-10-25	24.40	24.75	24.40	24.74	26900
2001-10-26	24.84	25.18	24.84	25.15	14300
2001-10-29	25.10	25.10	24.90	24.90	13400
2001-10-30	24.95	24.95	24.40	24.40	29600
2001-10-31	24.55	24.58	24.45	24.58	32700
2001-11-01	24.59	25.15	24.55	25.10	20800
2001-11-02	25.10	25.10	24.75	24.80	21200
2001-11-05	24.90	25.04	24.80	24.90	27300
2001-11-06	24.80	25.30	24.80	25.20	24100
2001-11-07	25.25	25.38	25.07	25.07	27200
2001-11-08	25.15	25.37	25.10	25.28	19400
2001-11-09	25.29	25.50	25.24	25.50	85800
2001-11-12	25.45	25.45	25.30	25.45	32800
2001-11-13	25.52	25.55	25.35	25.41	16100
2001-11-14	25.45	25.85	25.45	25.80	28500
2001-11-15	25.70	25.90	25.67	25.90	13800
2001-11-16	25.90	25.90	25.80	25.83	10300
2001-11-19	25.83	25.90	25.78	25.80	10300
2001-11-20	25.88	25.90	25.76	25.81	14600
2001-11-21	25.60	25.89	25.60	25.82	13300
2001-11-23	25.83	25.90	25.75	25.89	6800
2001-11-26	25.87	25.88	25.60	25.78	14100
2001-11-27	25.65	25.82	25.49	25.67	28900
2001-11-28	25.57	25.70	25.45	25.62	20600
2001-11-29	25.60	25.97	25.59	25.90	21000
2001-11-30	25.95	25.95	25.75	25.80	39200
2001-12-03	25.70	25.87	25.55	25.60	16300
2001-12-04	25.55	25.89	25.54	25.89	8300
2001-12-05	25.95	26.00	25.83	25.95	19100
2001-12-06	25.95	25.99	25.85	25.99	19400
2001-12-07	25.99	26.18	25.95	26.10	40200
2001-12-10	26.09	26.20	26.00	26.00	9600
2001-12-11	25.90	26.00	25.81	25.85	13000
2001-12-12	25.85	25.85	25.36	25.70	22900
2001-12-13	25.82	25.82	25.25	25.25	30800
2001-12-14	25.20	25.65	25.20	25.65	16400
2001-12-17	25.65	26.15	25.60	26.15	28700
2001-12-18	26.15	26.34	26.14	26.29	29800
2001-12-19	26.29	26.29	26.00	26.02	22700
2001-12-20	26.00	26.03	25.90	25.90	11700
2001-12-21	25.95	26.25	25.90	26.25	58000
2001-12-24	26.25	26.25	26.11	26.17	5200
2001-12-26	26.20	26.60	26.20	26.53	22700
2001-12-27	26.60	26.76	26.60	26.68	40000
2001-12-28	26.70	26.72	26.52	26.53	36200
2001-12-31	26.55	26.55	26.30	26.30	32400
2002-01-02	26.35	26.35	25.71	26.25	25300
2002-01-03	26.30	26.67	26.30	26.45	26200
2002-01-04	26.50	26.55	26.31	26.39	17100
2002-01-07	26.44	26.44	26.00	26.15	20800
2002-01-08	26.10	26.44	26.00	26.43	21700
2002-01-09	26.45	26.50	26.25	26.30	13500
2002-01-10	26.35	26.40	26.25	26.27	21200
2002-01-11	26.35	26.39	26.18	26.20	15200
2002-01-14	26.25	26.75	26.25	26.71	53100
2002-01-15	26.75	26.75	26.65	26.70	20400
2002-01-16	26.65	26.70	26.50	26.57	19300
2002-01-17	26.55	26.70	26.50	26.70	48500
2002-01-18	26.70	26.72	26.50	26.55	70600
2002-01-22	26.06	26.20	25.95	26.04	24900
2002-01-23	26.04	26.09	25.95	26.08	33500
2002-01-24	26.08	26.08	25.80	25.81	30400
2002-01-25	25.70	25.80	25.70	25.74	22000
2002-01-28	25.75	25.85	25.65	25.66	50200
2002-01-29	25.70	25.70	25.54	25.56	21600
2002-01-30	25.60	25.68	25.56	25.65	53600
2002-01-31	25.75	25.78	25.51	25.71	23000
2002-02-01	25.71	25.71	25.60	25.63	22000
2002-02-04	25.65	25.66	25.40	25.50	38700
2002-02-05	25.51	25.60	25.45	25.50	36900
2002-02-06	25.55	25.55	25.20	25.30	25100
2002-02-07	25.31	25.50	25.30	25.31	13800
2002-02-08	25.35	25.45	25.32	25.40	21200
2002-02-11	25.32	25.60	25.32	25.58	11200
2002-02-12	25.58	25.60	25.50	25.60	19000
2002-02-13	25.65	25.69	25.57	25.58	13800
2002-02-14	25.58	25.64	25.18	25.20	51600
2002-02-15	25.23	25.65	25.23	25.58	53100
2002-02-19	25.75	25.75	25.45	25.52	28500
2002-02-20	25.60	25.75	25.56	25.75	39200
2002-02-21	25.75	25.75	25.56	25.60	31500
2002-02-22	25.58	25.76	25.56	25.75	37600
2002-02-25	25.75	25.80	25.71	25.75	42700
2002-02-26	25.85	25.86	25.60	25.75	21200
2002-02-27	25.80	25.85	25.70	25.76	14900
2002-02-28	25.70	25.72	25.56	25.65	16800
2002-03-01	25.65	25.65	25.30	25.40	145700
2002-03-04	25.45	25.45	25.14	25.25	141600
2002-03-05	25.30	25.40	25.25	25.40	102400
2002-03-06	25.48	25.62	25.44	25.57	41000
2002-03-07	25.62	25.65	25.51	25.56	29400
2002-03-08	25.50	25.57	25.46	25.55	45500
2002-03-11	25.51	25.60	25.36	25.45	46000
2002-03-12	25.40	25.52	25.29	25.50	13700
2002-03-13	25.75	25.75	25.40	25.52	11300
2002-03-14	25.53	25.85	25.53	25.84	26300
2002-03-15	25.70	25.85	25.58	25.84	24700
2002-03-18	25.78	25.98	25.65	25.65	24400
2002-03-19	25.65	25.78	25.65	25.78	17000
2002-03-20	25.80	25.83	25.45	25.49	115100
2002-03-21	25.49	26.04	25.49	25.95	56500
2002-03-22	25.97	26.02	25.90	26.00	64600
2002-03-25	26.05	26.08	25.86	26.05	23100
2002-03-26	26.00	26.10	26.00	26.10	12300
2002-03-27	26.03	26.09	25.10	26.00	29100
2002-03-28	25.95	26.15	25.92	26.15	26500
2002-04-01	26.15	26.29	25.75	25.90	28800
2002-04-02	25.95	26.29	25.95	26.20	17000
2002-04-03	26.30	26.33	26.05	26.05	22000
2002-04-04	25.90	26.00	25.80	26.00	24100
2002-04-05	26.08	26.37	26.05	26.22	54300
2002-04-08	26.20	26.36	26.15	26.26	50100
2002-04-09	26.30	26.54	26.16	26.49	56500
2002-04-10	26.54	27.24	26.54	27.00	212100
2002-04-11	26.96	27.02	26.77	27.02	59400
2002-04-12	26.98	27.42	26.90	27.42	87300
2002-04-15	27.40	27.40	26.83	27.03	75500
2002-04-16	27.13	27.13	26.95	27.05	124100
2002-04-17	27.05	27.10	26.50	26.71	70300
2002-04-18	26.80	26.95	26.78	26.85	46500
2002-04-19	26.01	26.55	25.85	26.01	73400
2002-04-22	26.09	26.12	25.92	25.94	52100
2002-04-23	25.92	26.10	25.80	25.82	69100
2002-04-24	25.77	26.12	25.75	25.89	38500
2002-04-25	26.00	26.00	25.66	25.72	40800
2002-04-26	25.78	25.78	25.65	25.66	39100
2002-04-29	25.80	26.25	25.79	26.25	102900
2002-04-30	26.40	26.74	26.20	26.74	57400
2002-05-01	26.75	26.75	26.45	26.55	27000
2002-05-02	26.48	26.60	25.85	26.10	93600
2002-05-03	26.20	26.40	26.20	26.24	18200
2002-05-06	26.33	26.60	26.16	26.30	32900
2002-05-07	26.18	26.26	25.88	26.20	31300
2002-05-08	26.19	26.38	25.80	26.03	34300
2002-05-09	25.88	25.98	25.76	25.81	27700
2002-05-10	25.96	25.96	25.51	25.75	70100
2002-05-13	25.67	25.93	25.61	25.78	29100
2002-05-14	25.70	25.92	25.63	25.89	22400
2002-05-15	25.85	25.85	25.65	25.75	43800
2002-05-16	25.70	25.87	25.68	25.75	19300
2002-05-17	25.80	25.99	25.80	25.95	32600
2002-05-20	25.95	25.99	25.67	25.85	17300
2002-05-21	25.80	25.82	25.63	25.68	30400
2002-05-22	25.65	25.76	25.57	25.75	71700
2002-05-23	25.70	26.00	25.64	25.85	40800
2002-05-24	25.82	25.99	25.60	25.75	55600
2002-05-28	25.80	25.86	25.65	25.70	37400
2002-05-29	25.67	25.99	25.65	25.99	55800
2002-05-30	25.90	26.58	25.73	26.50	59800
2002-05-31	26.45	26.89	26.02	26.02	50800
2002-06-03	25.95	26.50	25.94	26.49	35500
2002-06-04	26.30	26.57	26.27	26.40	32200
2002-06-05	26.45	26.45	25.61	25.91	67300
2002-06-06	26.00	26.03	25.75	25.82	34000
2002-06-07	25.90	26.01	25.51	25.92	52900
2002-06-10	26.03	26.03	25.56	25.75	31800
2002-06-11	25.70	25.93	25.63	25.75	46300
2002-06-12	25.80	25.99	25.79	25.95	49700
2002-06-13	25.90	26.10	25.75	25.80	21900
2002-06-14	25.75	26.05	25.65	26.01	32600
2002-06-17	26.10	26.30	25.86	26.00	38300
2002-06-18	26.00	26.23	25.85	25.98	35500
2002-06-19	25.95	26.35	25.85	26.35	90300
2002-06-20	26.30	26.70	26.25	26.55	76300
2002-06-21	26.68	26.72	26.45	26.55	49300
2002-06-24	26.60	26.70	26.40	26.40	32000
2002-06-25	26.48	26.70	26.48	26.63	44400
2002-06-26	26.58	26.62	26.33	26.55	41800
2002-06-27	26.43	26.85	26.39	26.76	56100
2002-06-28	26.88	27.01	26.75	26.75	101200
2002-07-01	26.80	26.80	26.35	26.77	67700
2002-07-02	26.85	26.90	26.40	26.73	30400
2002-07-03	26.80	26.85	26.50	26.60	35000
2002-07-05	26.61	26.90	26.45	26.65	18200
2002-07-08	26.65	26.84	26.35	26.58	24900
2002-07-09	26.62	26.65	26.40	26.55	28300
2002-07-10	26.60	26.66	26.20	26.40	42100
2002-07-11	26.35	26.35	25.50	25.80	41100
2002-07-12	25.90	26.15	25.72	25.80	39200
2002-07-15	25.85	26.10	25.45	26.10	76600
2002-07-16	26.00	26.90	26.00	26.30	67100
2002-07-17	26.35	26.58	25.85	26.20	35300
2002-07-18	26.20	26.31	25.67	25.67	41800
2002-07-19	25.55	25.69	25.30	25.50	65400
2002-07-22	25.16	25.16	23.40	24.55	100300
2002-07-23	24.55	24.61	23.45	23.69	89200
2002-07-24	23.69	23.80	22.25	23.80	140500
2002-07-25	24.00	24.70	23.76	24.58	49400
2002-07-26	24.78	25.00	24.78	25.00	60200
2002-07-29	25.00	25.50	24.98	25.29	80200
2002-07-30	25.53	25.63	25.00	25.35	92900
2002-07-31	25.55	25.75	25.20	25.75	94800
2002-08-01	25.75	25.95	25.10	25.65	81400
2002-08-02	25.50	25.59	24.85	24.85	53800
2002-08-05	24.85	24.90	24.10	24.25	48300
2002-08-06	24.31	24.40	24.00	24.14	44600
2002-08-07	24.15	24.55	24.01	24.55	46300
2002-08-08	24.46	24.65	24.12	24.65	33000
2002-08-09	24.90	24.90	24.28	24.55	36300
2002-08-12	24.60	24.75	24.40	24.75	12600
2002-08-13	24.74	24.75	24.05	24.05	24100
2002-08-14	24.02	24.35	24.00	24.35	29100
2002-08-15	24.40	24.44	24.05	24.32	75700
2002-08-16	24.32	24.69	24.26	24.63	28400
2002-08-19	24.63	24.90	24.55	24.55	43900
2002-08-20	24.60	24.68	24.45	24.53	20300
2002-08-21	24.60	25.03	24.60	25.03	20200
2002-08-22	24.95	24.95	24.52	24.70	22000
2002-08-23	24.79	24.89	24.60	24.69	11500
2002-08-26	24.60	25.15	24.55	25.15	27600
2002-08-27	25.05	25.35	24.85	24.97	44500
2002-08-28	24.90	25.35	24.90	25.10	20300
2002-08-29	25.20	25.50	25.18	25.40	18900
2002-08-30	25.45	25.69	25.20	25.20	38200
2002-09-03	25.10	25.40	24.80	24.95	21000
2002-09-04	24.95	25.46	24.95	25.45	29200
2002-09-05	25.35	25.60	25.21	25.50	21600
2002-09-06	25.50	25.75	25.45	25.54	21400
2002-09-09	25.54	25.55	25.30	25.40	20800
2002-09-10	25.40	25.50	25.13	25.25	26800
2002-09-11	25.35	25.47	25.31	25.34	10900
2002-09-12	25.35	25.50	25.16	25.32	20200
2002-09-13	25.31	25.60	25.20	25.60	37500
2002-09-16	25.50	25.65	25.05	25.16	53800
2002-09-17	25.20	25.35	24.90	24.90	42500
2002-09-18	24.80	24.85	24.60	24.84	31800
2002-09-19	24.85	24.90	24.50	24.54	24900
2002-09-20	24.70	25.47	24.70	24.84	38300
2002-09-23	24.90	25.00	24.80	25.00	28300
2002-09-24	25.00	25.00	24.80	24.87	30800
2002-09-25	24.82	25.11	24.81	25.02	74800
2002-09-26	25.08	25.20	24.97	25.10	46600
2002-09-27	25.00	25.01	24.75	24.80	31200
2002-09-30	24.79	24.98	24.50	24.91	25900
2002-10-01	25.00	25.30	24.94	25.17	45000
2002-10-02	25.25	25.45	25.02	25.03	25200
2002-10-03	24.95	25.09	24.80	24.99	20100
2002-10-04	25.05	25.06	24.77	24.90	64800
2002-10-07	25.00	25.25	24.15	24.15	30800
2002-10-08	24.25	24.25	23.20	23.70	87200
2002-10-09	23.50	23.55	22.50	22.71	83300
2002-10-10	22.65	22.65	21.99	22.48	234100
2002-10-11	22.95	23.50	22.95	23.23	44100
2002-10-14	23.48	23.48	22.92	23.04	35500
2002-10-15	23.00	23.85	23.00	23.58	30200
2002-10-16	23.70	23.93	23.36	23.45	23800
2002-10-17	23.52	23.85	23.50	23.85	30900
2002-10-18	24.00	24.15	23.83	23.83	19200
2002-10-21	23.85	24.12	23.85	23.94	41300
2002-10-22	23.60	23.60	22.96	22.96	40000
2002-10-23	22.90	23.38	22.87	23.31	33100
2002-10-24	23.45	23.55	23.32	23.48	27400
2002-10-25	23.41	23.73	23.40	23.65	18400
2002-10-28	23.55	23.76	23.50	23.51	25900
2002-10-29	23.53	23.54	22.99	23.54	46100
2002-10-30	23.50	23.58	23.40	23.42	26600
2002-10-31	23.55	23.79	23.52	23.60	30000
2002-11-01	23.65	24.00	23.50	23.95	36900
2002-11-04	23.93	24.46	23.93	24.07	32400
2002-11-05	23.95	24.69	23.95	24.68	39600
2002-11-06	24.75	25.22	24.68	25.20	47500
2002-11-07	25.10	25.10	24.75	24.92	18700
2002-11-08	24.91	24.97	24.57	24.59	20500
2002-11-11	24.59	24.63	24.55	24.60	25200
2002-11-12	24.55	24.95	24.55	24.85	28600
2002-11-13	24.75	24.98	24.75	24.91	22800
2002-11-14	24.96	25.23	24.71	25.23	85200
2002-11-15	25.15	25.20	24.85	24.85	14000
2002-11-18	24.92	24.95	24.53	24.70	29600
2002-11-19	24.80	24.80	24.60	24.61	24800
2002-11-20	24.61	24.90	24.61	24.90	18500
2002-11-21	24.70	24.99	24.67	24.98	21000
2002-11-22	25.00	25.00	24.72	25.00	43500
2002-11-25	25.00	25.02	24.90	24.95	25400
2002-11-26	24.90	24.97	24.68	24.96	22100
2002-11-27	25.00	25.08	24.87	25.00	33000
2002-11-29	24.95	24.96	24.80	24.90	15900
2002-12-02	25.00	25.00	24.83	24.99	20000
2002-12-03	24.90	25.00	24.86	24.86	34400
2002-12-04	24.83	25.00	24.78	24.94	20000
2002-12-05	24.87	25.00	24.80	24.80	30400
2002-12-06	24.80	24.90	24.61	24.80	33400
2002-12-09	24.72	24.92	24.60	24.75	35300
2002-12-10	24.78	24.82	24.50	24.54	55400
2002-12-11	24.50	24.75	24.40	24.50	21600
2002-12-12	24.50	24.75	24.45	24.49	27600
2002-12-13	24.45	24.59	24.45	24.48	44700
2002-12-16	24.54	24.54	24.20	24.50	22200
2002-12-17	24.55	24.55	24.26	24.39	28200
2002-12-18	24.39	24.39	24.04	24.20	19100
2002-12-19	24.00	24.09	23.66	23.98	49600
2002-12-20	23.98	23.98	23.65	23.85	72300
2002-12-23	24.00	24.08	23.75	23.90	37400
2002-12-24	23.90	24.10	23.90	24.10	2700
2002-12-26	24.15	24.23	23.79	24.18	41400
2002-12-27	24.19	24.62	24.12	24.22	27900
2002-12-30	24.17	24.50	24.15	24.50	40600
2002-12-31	24.40	24.76	24.40	24.45	69000
2003-01-02	24.58	24.82	24.58	24.70	44600
2003-01-03	24.63	24.90	24.50	24.80	24900
2003-01-06	24.95	24.98	24.83	24.84	52200
2003-01-07	24.90	24.95	24.27	24.47	62400
2003-01-08	24.40	24.50	24.25	24.25	29300
2003-01-09	24.40	24.50	24.21	24.38	21800
2003-01-10	24.20	24.41	24.20	24.34	30300
2003-01-13	24.50	24.55	24.42	24.48	46000
2003-01-14	24.55	24.60	24.48	24.51	78900
2003-01-15	24.53	24.55	24.30	24.48	32400
2003-01-16	24.48	24.50	24.26	24.28	33100
2003-01-17	24.35	24.35	24.15	24.15	43300
2003-01-21	24.15	24.30	24.15	24.17	83700
2003-01-22	23.60	23.78	23.58	23.73	41000
2003-01-23	23.85	23.85	23.61	23.72	28400
2003-01-24	23.75	23.75	23.51	23.51	47300
2003-01-27	23.52	23.65	23.41	23.41	53700
2003-01-28	23.50	23.59	23.41	23.46	53100
2003-01-29	23.46	23.70	23.41	23.70	48300
2003-01-30	23.77	23.80	23.59	23.60	22800
2003-01-31	23.50	23.80	23.50	23.80	29700
2003-02-03	23.95	24.03	23.76	23.77	23100
2003-02-04	23.73	23.77	23.64	23.72	36100
2003-02-05	23.75	23.91	23.70	23.85	14800
2003-02-06	23.86	23.89	23.59	23.73	17700
2003-02-07	23.69	23.70	23.41	23.41	33700
2003-02-10	23.48	23.57	23.39	23.55	61200
2003-02-11	23.58	23.60	23.25	23.30	43300
2003-02-12	23.34	23.35	23.12	23.21	31200
2003-02-13	23.21	23.50	23.16	23.50	21800
2003-02-14	23.46	23.55	23.25	23.46	62100
2003-02-18	23.50	23.60	23.45	23.59	51000
2003-02-19	23.55	23.60	23.45	23.50	26800
2003-02-20	23.55	23.59	23.47	23.47	31500
2003-02-21	23.53	23.59	23.42	23.45	37800
2003-02-24	23.57	23.58	23.39	23.45	29500
2003-02-25	23.47	23.60	23.30	23.46	44000
2003-02-26	23.47	23.58	23.33	23.38	29000
2003-02-27	23.43	23.57	23.31	23.55	23600
2003-02-28	23.58	23.60	23.31	23.31	92700
2003-03-03	23.32	23.58	23.32	23.52	24500
2003-03-04	23.55	23.55	23.39	23.45	25400
2003-03-05	23.42	23.55	23.37	23.50	25300
2003-03-06	23.54	23.60	23.49	23.53	19800
2003-03-07	23.58	23.59	23.49	23.49	75000
2003-03-10	23.48	23.51	23.31	23.36	30000
2003-03-11	23.36	23.46	23.10	23.30	38100
2003-03-12	23.34	23.42	23.20	23.42	18600
2003-03-13	23.42	23.60	23.40	23.59	14900
2003-03-14	23.50	23.63	23.40	23.63	90700
2003-03-17	23.60	23.90	23.60	23.89	40200
2003-03-18	23.85	24.00	23.79	23.90	16100
2003-03-19	23.85	23.98	23.73	23.85	35700
2003-03-20	23.70	24.00	23.68	23.92	68200
2003-03-21	23.98	24.15	23.91	24.09	64900
2003-03-24	24.10	24.10	23.80	23.90	27600
2003-03-25	23.85	24.10	23.84	24.05	24500
2003-03-26	24.05	24.06	23.90	23.90	38400
2003-03-27	23.98	23.98	23.78	23.95	25700
2003-03-28	23.98	24.03	23.83	23.85	27600
2003-03-31	23.80	23.88	23.69	23.70	22300
2003-04-01	23.70	24.00	23.67	24.00	30300
2003-04-02	24.00	24.07	23.96	24.04	45800
2003-04-03	24.04	24.04	23.86	23.98	13500
2003-04-04	23.99	24.08	23.88	23.98	27300
2003-04-07	24.00	24.23	23.98	24.23	30200
2003-04-08	24.25	24.25	24.05	24.15	15500
2003-04-09	24.19	24.24	23.89	24.10	49600
2003-04-10	24.08	24.20	24.08	24.08	32100
2003-04-11	24.10	24.18	23.96	24.03	41700
2003-04-14	24.15	24.49	24.14	24.49	37100
2003-04-15	24.49	24.59	24.43	24.51	19900
2003-04-16	24.65	25.00	24.53	25.00	109900
2003-04-17	25.00	25.49	24.97	25.25	41400
2003-04-21	25.28	25.50	25.16	25.39	36500
2003-04-22	24.78	25.40	24.56	25.37	50000
2003-04-23	25.30	25.61	25.15	25.60	57100
2003-04-24	25.50	25.63	25.30	25.60	78800
2003-04-25	25.55	25.81	25.50	25.65	43400
2003-04-28	25.70	25.99	25.69	25.99	56000
2003-04-29	26.00	26.00	25.63	25.69	42600
2003-04-30	25.44	25.95	25.43	25.70	56500
2003-05-01	25.80	25.89	25.48	25.89	45100
2003-05-02	25.95	26.38	25.94	26.05	26400
2003-05-05	26.10	26.60	26.10	26.40	52100
2003-05-06	26.30	26.63	26.30	26.54	48400
2003-05-07	26.50	26.62	26.37	26.45	45600
2003-05-08	26.40	26.79	26.38	26.55	34100
2003-05-09	26.55	27.04	26.50	26.80	34100
2003-05-12	26.85	27.03	26.84	27.00	30200
2003-05-13	27.00	27.00	26.89	26.98	30400
2003-05-14	27.00	27.06	26.80	26.90	57300
2003-05-15	26.83	27.00	26.83	26.98	49700
2003-05-16	27.00	27.00	26.85	26.97	37500
2003-05-19	26.97	27.00	26.09	26.91	43500
2003-05-20	26.91	27.10	26.91	27.10	55200
2003-05-21	27.11	27.11	26.87	27.00	28800
2003-05-22	26.95	27.10	26.90	26.99	34800
2003-05-23	26.95	27.10	26.90	27.02	32100
2003-05-27	27.15	27.19	26.85	27.07	31500
2003-05-28	27.20	27.20	26.85	26.86	76400
2003-05-29	26.90	26.99	25.90	26.15	44100
2003-05-30	26.25	26.51	26.03	26.25	52200
2003-06-02	26.05	26.50	26.00	26.50	43900
2003-06-03	26.45	26.57	26.17	26.30	17100
2003-06-04	26.30	27.03	26.23	26.86	30200
2003-06-05	26.76	27.15	26.74	26.90	19900
2003-06-06	26.90	27.00	26.80	26.80	30400
2003-06-09	26.75	27.03	26.50	26.50	40800
2003-06-10	26.50	27.08	26.50	27.08	21900
2003-06-11	27.13	27.13	26.85	27.05	140700
2003-06-12	27.05	27.29	26.96	27.29	82600
2003-06-13	27.05	27.20	27.00	27.10	31800
2003-06-16	27.14	27.42	27.10	27.25	41200
2003-06-17	27.30	27.30	26.99	27.16	48500
2003-06-18	27.10	27.19	27.00	27.13	111100
2003-06-19	27.08	27.25	27.00	27.00	23600
2003-06-20	27.00	27.20	26.90	26.97	26900
2003-06-23	26.95	26.95	26.51	26.55	24100
2003-06-24	26.65	26.74	26.50	26.55	28100
2003-06-25	26.55	26.69	26.45	26.65	56300
2003-06-26	26.70	27.45	26.66	27.30	33700
2003-06-27	27.35	27.45	26.96	27.08	28900
2003-06-30	27.05	27.20	26.95	27.01	62000
2003-07-01	27.00	27.38	26.74	27.33	40700
2003-07-02	27.28	27.85	27.21	27.79	33600
2003-07-03	27.75	27.80	27.65	27.78	25600
2003-07-07	27.85	28.80	27.85	28.80	42200
2003-07-08	28.60	28.80	28.50	28.60	75000
2003-07-09	28.60	28.71	28.25	28.48	55300
2003-07-10	28.40	28.62	28.10	28.51	43600
2003-07-11	28.55	28.75	28.25	28.52	57400
2003-07-14	28.55	28.85	28.34	28.85	96800
2003-07-15	28.80	29.07	28.60	29.05	51100
2003-07-16	28.90	29.05	28.70	28.90	95800
2003-07-17	28.80	28.95	28.60	28.68	48900
2003-07-18	28.75	29.04	28.60	29.04	39100
2003-07-21	29.04	29.34	29.04	29.25	71400
2003-07-22	28.56	28.58	28.15	28.30	32500
2003-07-23	28.45	28.45	27.87	28.00	30400
2003-07-24	27.80	28.38	27.80	28.31	26600
2003-07-25	28.20	28.60	28.20	28.59	44100
2003-07-28	28.40	28.79	28.40	28.71	16600
2003-07-29	28.59	28.80	28.44	28.80	19000
2003-07-30	28.80	28.98	28.65	28.98	21600
2003-07-31	29.03	29.25	28.57	28.60	51300
2003-08-01	28.65	29.14	28.55	29.08	49400
2003-08-04	29.70	29.71	29.00	29.14	65100
2003-08-05	29.21	29.21	28.50	28.53	41300
2003-08-06	28.28	28.57	28.19	28.45	31900
2003-08-07	28.41	28.56	28.07	28.55	27200
2003-08-08	28.55	28.89	28.41	28.78	32700
2003-08-11	28.75	29.10	28.75	29.09	29700
2003-08-12	29.12	29.30	29.01	29.21	33000
2003-08-13	29.25	29.34	29.15	29.15	31200
2003-08-14	29.05	29.34	29.00	29.27	27800
2003-08-15	29.20	29.38	28.95	28.95	24800
2003-08-18	29.00	29.82	29.00	29.75	100100
2003-08-19	29.85	29.90	29.55	29.90	61500
2003-08-20	29.80	29.94	29.50	29.90	47400
2003-08-21	29.80	30.01	29.75	29.95	160600
2003-08-22	29.95	29.95	29.60	29.80	29000
2003-08-25	29.70	29.91	29.50	29.91	31300
2003-08-26	29.85	29.95	29.30	29.85	56200
2003-08-27	29.85	29.94	29.51	29.65	96300
2003-08-28	29.64	30.00	29.64	29.90	44600
2003-08-29	29.80	29.94	29.39	29.39	66800
2003-09-02	29.40	30.00	29.40	30.00	38800
2003-09-03	30.00	30.58	29.89	30.51	76500
2003-09-04	30.50	30.83	30.47	30.58	39600
2003-09-05	30.50	31.08	30.50	30.98	191800
2003-09-08	31.02	31.45	31.00	31.20	51900
2003-09-09	31.22	31.22	30.92	31.10	44600
2003-09-10	31.05	31.05	30.80	30.84	48600
2003-09-11	30.91	30.99	30.62	30.83	46300
2003-09-12	30.90	30.95	30.50	30.55	30500
2003-09-15	30.63	30.88	30.35	30.63	53700
2003-09-16	30.60	30.74	30.30	30.74	28200
2003-09-17	30.70	30.70	29.82	30.30	34300
2003-09-18	30.25	30.40	30.00	30.40	29500
2003-09-19	30.30	30.66	30.25	30.42	76000
2003-09-22	30.32	30.57	30.24	30.50	35000
2003-09-23	30.55	30.65	30.35	30.55	27100
2003-09-24	30.60	30.84	30.27	30.31	21800
2003-09-25	30.40	30.60	29.84	29.87	40700
2003-09-26	29.70	30.15	29.58	30.06	37800
2003-09-29	30.00	30.45	29.99	30.29	28700
2003-09-30	30.20	30.31	29.50	30.18	114600
2003-10-01	30.02	30.69	30.02	30.69	57800
2003-10-02	30.68	30.81	30.50	30.60	32000
2003-10-03	30.50	31.58	30.50	31.15	95200
2003-10-06	31.00	31.92	31.00	31.92	248300
2003-10-07	31.92	31.92	31.65	31.88	77800
2003-10-08	31.75	31.84	31.52	31.75	37200
2003-10-09	31.80	32.00	31.60	31.93	60000
2003-10-10	31.90	32.52	31.90	32.52	71700
2003-10-13	32.51	32.79	32.38	32.75	45800
2003-10-14	32.75	32.95	32.70	32.90	46400
2003-10-15	32.88	32.95	32.45	32.74	37200
2003-10-16	33.00	33.02	32.75	32.95	57800
2003-10-17	32.85	33.00	32.03	33.00	98900
2003-10-20	32.85	32.85	31.97	32.09	81100
2003-10-21	32.19	32.20	31.90	32.08	90600
2003-10-22	31.42	31.42	30.94	30.94	125900
2003-10-23	30.80	30.85	30.34	30.48	60500
2003-10-24	30.43	30.60	30.07	30.48	35900
2003-10-27	30.48	30.75	30.40	30.70	25900
2003-10-28	30.80	30.80	30.05	30.60	63200
2003-10-29	30.60	31.11	30.60	31.07	32800
2003-10-30	31.20	31.30	30.93	31.15	34000
2003-10-31	31.10	31.40	31.10	31.40	57500
2003-11-03	31.40	31.95	31.40	31.84	95600
2003-11-04	31.95	32.15	31.70	32.14	41900
2003-11-05	32.05	32.15	31.50	31.98	70300
2003-11-06	31.88	32.17	31.85	32.08	25400
2003-11-07	32.20	32.46	32.20	32.30	35600
2003-11-10	32.30	32.41	31.99	32.10	32200
2003-11-11	32.00	32.25	31.90	31.91	32800
2003-11-12	32.00	32.50	31.96	32.50	90800
2003-11-13	32.50	32.75	32.32	32.75	31100
2003-11-14	32.80	32.86	32.32	32.32	34800
2003-11-17	32.35	32.42	32.14	32.42	42400
2003-11-18	32.37	32.60	32.11	32.20	48900
2003-11-19	32.60	32.64	32.20	32.26	60700
2003-11-20	32.35	32.45	31.80	32.06	30300
2003-11-21	32.16	32.42	32.16	32.34	53700
2003-11-24	32.35	32.56	32.17	32.56	39500
2003-11-25	32.52	33.10	32.52	32.96	70000
2003-11-26	32.90	32.96	32.78	32.88	51200
2003-11-28	32.88	32.95	32.86	32.86	15000
2003-12-01	32.86	33.45	32.86	33.45	50500
2003-12-02	33.60	33.60	33.06	33.15	52800
2003-12-03	33.27	33.27	32.60	32.60	100100
2003-12-04	32.75	32.84	32.25	32.84	57100
2003-12-05	32.84	32.99	32.84	32.97	57500
2003-12-08	33.00	33.19	32.84	33.10	81800
2003-12-09	33.13	33.26	32.90	33.13	65200
2003-12-10	33.07	33.09	32.90	33.09	27800
2003-12-11	33.09	33.30	33.08	33.30	97400
2003-12-12	33.30	33.50	33.23	33.50	32200
2003-12-15	33.65	33.90	33.23	33.23	50000
2003-12-16	33.30	33.57	33.20	33.57	21000
2003-12-17	33.52	33.61	33.15	33.30	32900
2003-12-18	33.10	33.48	33.05	33.45	24600
2003-12-19	33.45	33.52	33.18	33.50	25000
2003-12-22	33.50	33.60	33.31	33.49	23500
2003-12-23	33.49	33.79	33.49	33.74	30300
2003-12-24	33.74	34.00	33.74	33.77	16000
2003-12-26	33.75	34.00	33.75	33.97	19500
2003-12-29	33.87	34.15	33.79	34.15	32900
2003-12-30	34.10	34.29	33.99	34.23	20100
2003-12-31	34.28	34.28	33.55	33.58	81900
2004-01-02	33.68	33.92	33.58	33.80	43300
2004-01-05	33.80	34.11	33.73	34.10	53400
2004-01-06	34.15	34.19	33.84	33.93	43600
2004-01-07	33.98	34.18	33.57	33.59	37600
2004-01-08	33.65	33.86	33.51	33.69	50900
2004-01-09	33.76	34.00	33.61	33.93	40300
2004-01-12	34.00	34.00	33.74	33.92	21900
2004-01-13	33.95	33.95	33.45	33.95	40500
2004-01-14	33.95	33.98	33.82	33.95	23600
2004-01-15	33.98	34.21	33.90	34.10	36800
2004-01-16	34.15	34.23	33.95	34.05	23300
2004-01-20	34.00	34.25	33.92	34.25	67700
2004-01-21	33.54	33.70	33.42	33.70	38500
2004-01-22	33.65	33.85	33.65	33.85	39200
2004-01-23	33.95	34.00	33.72	33.95	35400
2004-01-26	33.94	34.50	33.62	34.50	114300
2004-01-27	34.35	34.46	33.97	34.41	39800
2004-01-28	34.50	34.70	34.09	34.29	40600
2004-01-29	34.26	34.57	33.88	34.57	79900
2004-01-30	34.55	34.60	34.32	34.51	46200
2004-02-02	34.55	34.62	34.35	34.60	50200
2004-02-03	34.65	35.25	34.65	34.91	51100
2004-02-04	34.90	34.90	34.26	34.27	34500
2004-02-05	34.27	34.76	34.25	34.76	45900
2004-02-06	34.71	35.45	34.71	35.45	69600
2004-02-09	35.45	35.50	35.19	35.30	19300
2004-02-10	35.20	35.65	35.05	35.65	51300
2004-02-11	35.70	35.79	35.57	35.74	54400
2004-02-12	35.74	35.74	35.39	35.49	34200
2004-02-13	35.24	35.38	35.05	35.06	48300
2004-02-17	34.99	35.02	34.60	34.60	50000
2004-02-18	34.85	35.00	34.41	34.43	37700
2004-02-19	34.53	34.59	34.14	34.35	62600
2004-02-20	34.48	34.60	34.25	34.53	81500
2004-02-23	34.55	34.57	34.28	34.51	55300
2004-02-24	34.60	34.99	34.48	34.73	80500
2004-02-25	34.73	35.39	34.63	35.38	71500
2004-02-26	35.42	36.11	35.23	36.10	176600
2004-02-27	35.90	36.14	35.76	35.86	135500
2004-03-01	35.88	36.58	35.73	36.43	202400
2004-03-02	36.50	36.85	36.45	36.70	70800
2004-03-03	36.70	36.88	36.46	36.70	81600
2004-03-04	36.75	36.99	36.55	36.97	109500
2004-03-05	36.98	37.00	36.70	36.94	82500
2004-03-08	36.97	37.00	36.54	36.65	67100
2004-03-09	36.75	36.88	36.51	36.67	174900
2004-03-10	36.73	36.80	36.41	36.47	46100
2004-03-11	36.40	36.47	35.89	36.01	50100
2004-03-12	36.00	36.48	35.81	36.48	74100
2004-03-15	36.48	36.71	36.25	36.43	52300
2004-03-16	36.63	36.67	36.00	36.21	71600
2004-03-17	36.36	36.55	36.26	36.51	37400
2004-03-18	36.41	36.66	36.25	36.66	49500
2004-03-19	36.66	37.12	36.47	36.81	194800
2004-03-22	36.87	36.93	36.25	36.53	54800
2004-03-23	36.48	36.93	36.33	36.93	58900
2004-03-24	37.03	37.27	36.66	36.66	70200
2004-03-25	36.82	37.31	36.80	37.30	54700
2004-03-26	37.40	37.40	36.73	36.79	56100
2004-03-29	36.73	37.15	36.61	37.00	101100
2004-03-30	37.01	37.28	36.99	37.25	88600
2004-03-31	37.28	37.28	36.90	37.13	166600
2004-04-01	37.17	37.26	37.00	37.16	110500
2004-04-02	37.23	37.25	37.00	37.10	392100
2004-04-05	37.10	37.10	35.60	36.07	99000
2004-04-06	36.07	36.07	33.57	34.35	169400
2004-04-07	34.10	36.04	34.03	35.67	221000
2004-04-08	35.67	35.70	34.54	34.54	60500
2004-04-12	34.50	34.55	32.20	32.90	104100
2004-04-13	31.00	32.69	30.75	31.90	339000
2004-04-14	31.90	32.25	31.30	31.60	203900
2004-04-15	31.75	32.77	31.75	32.74	170500
2004-04-16	33.05	33.95	33.05	33.30	114700
2004-04-19	33.35	33.77	32.90	33.73	64300
2004-04-20	33.88	34.09	32.47	32.47	90600
2004-04-21	31.95	32.38	31.74	32.23	73600
2004-04-22	32.23	33.24	32.23	33.09	52900
2004-04-23	33.22	33.22	32.62	32.81	85700
2004-04-26	32.96	33.00	32.50	32.60	128100
2004-04-27	32.55	33.13	32.55	33.08	54700
2004-04-28	33.00	33.10	32.70	32.85	48000
2004-04-29	33.00	33.49	32.35	32.55	53000
2004-04-30	32.40	32.81	32.15	32.25	69600
2004-05-03	32.20	33.19	32.06	33.19	171900
2004-05-04	33.19	33.82	33.00	33.50	54500
2004-05-05	33.30	33.56	33.00	33.00	39000
2004-05-06	32.95	33.08	32.40	33.04	43300
2004-05-07	33.18	33.18	31.95	32.05	81200
2004-05-10	32.06	32.22	31.16	31.63	78000
2004-05-11	31.70	32.21	31.65	32.11	79800
2004-05-12	32.19	32.60	31.90	32.39	73100
2004-05-13	32.40	32.97	32.26	32.35	50700
2004-05-14	32.25	33.22	32.21	32.70	37900
2004-05-17	32.60	33.21	32.20	32.63	47900
2004-05-18	32.70	33.55	32.70	33.55	75800
2004-05-19	33.65	34.14	33.06	33.06	80700
2004-05-20	33.16	33.52	32.90	33.47	26100
2004-05-21	33.62	33.83	33.20	33.47	28600
2004-05-24	33.57	33.88	33.54	33.69	26400
2004-05-25	33.80	34.50	33.74	34.42	48200
2004-05-26	34.45	34.85	34.33	34.85	77900
2004-05-27	34.95	35.07	34.85	34.96	41300
2004-05-28	35.02	35.30	34.95	35.28	30400
2004-06-01	35.28	35.75	34.91	35.30	92600
2004-06-02	35.40	35.89	35.22	35.89	35700
2004-06-03	36.00	36.05	35.49	35.49	63600
2004-06-04	35.60	35.98	35.60	35.91	54900
2004-06-07	35.91	36.49	35.90	36.48	92300
2004-06-08	36.48	36.50	36.18	36.41	31900
2004-06-09	36.41	36.48	36.09	36.14	40900
2004-06-10	36.14	36.29	36.00	36.11	49300
2004-06-14	35.91	35.99	35.45	35.80	84500
2004-06-15	35.80	36.50	35.75	36.50	69000
2004-06-16	36.50	36.96	36.45	36.96	45100
2004-06-17	36.96	37.41	36.85	37.40	77900
2004-06-18	37.40	37.90	37.40	37.75	152300
2004-06-21	37.70	38.00	37.50	38.00	47600
2004-06-22	37.95	38.09	37.33	37.62	66600
2004-06-23	37.65	38.00	37.40	37.99	40300
2004-06-24	38.09	38.10	37.60	37.79	57200
2004-06-25	37.79	38.54	37.78	38.54	81500
2004-06-28	38.54	38.54	38.15	38.32	46900
2004-06-29	38.37	38.64	37.84	37.84	53800
2004-06-30	37.90	38.00	37.64	37.89	198200
2004-07-01	37.89	38.20	37.60	37.68	80500
2004-07-02	37.78	38.32	37.75	38.30	93100
2004-07-06	38.35	38.39	37.90	38.14	63900
2004-07-07	38.25	38.69	38.18	38.65	54100
2004-07-08	38.50	38.75	37.80	37.80	57300
2004-07-09	37.80	38.25	37.57	38.23	37300
2004-07-12	38.30	38.63	37.85	38.40	43100
2004-07-13	38.40	38.65	37.92	38.00	27900
2004-07-14	38.00	38.26	37.80	37.85	126700
2004-07-15	37.88	37.95	37.80	37.90	58600
2004-07-16	37.90	38.05	37.76	37.88	59300
2004-07-19	37.91	38.15	37.80	38.10	84400
2004-07-20	38.20	38.75	38.10	38.75	77900
2004-07-21	38.25	38.50	38.15	38.21	74300
2004-07-22	38.21	38.21	37.12	37.12	38000
2004-07-23	37.13	37.13	36.17	36.17	72200
2004-07-26	36.20	36.23	35.64	35.72	56900
2004-07-27	35.78	36.07	35.55	35.62	57100
2004-07-28	35.61	36.18	35.13	35.81	51600
2004-07-29	35.91	36.20	35.73	35.85	28900
2004-07-30	35.92	36.20	35.73	35.85	31100
2004-08-02	35.86	36.99	35.80	36.99	42900
2004-08-03	36.99	37.10	36.55	36.95	36900
2004-08-04	36.80	37.22	36.56	37.20	38700
2004-08-05	37.10	37.20	36.15	36.15	48300
2004-08-06	36.16	36.67	35.70	36.05	51800
2004-08-09	36.12	36.30	35.92	36.20	62000
2004-08-10	36.15	36.62	36.15	36.52	34000
2004-08-11	36.52	36.74	36.46	36.47	44600
2004-08-12	36.46	36.70	36.30	36.45	70500
2004-08-13	36.55	36.78	36.42	36.51	31800
2004-08-16	36.65	37.40	36.65	37.40	27000
2004-08-17	37.49	37.84	37.45	37.84	44700
2004-08-18	37.27	38.10	37.27	38.08	53400
2004-08-19	38.08	38.08	37.40	37.40	36800
2004-08-20	37.60	38.60	37.60	38.60	71900
2004-08-23	38.60	38.75	38.35	38.49	48800
2004-08-24	38.49	38.75	38.41	38.73	78700
2004-08-25	38.65	39.54	38.65	39.31	83600
2004-08-26	39.31	39.40	39.12	39.35	60500
2004-08-27	39.40	39.46	39.22	39.40	27600
2004-08-30	39.40	39.49	39.36	39.40	27600
2004-08-31	39.40	39.65	39.35	39.65	57400
2004-09-01	39.23	39.65	39.15	39.65	53400
2004-09-02	39.75	40.13	39.41	40.07	42900
2004-09-03	40.10	40.54	40.10	40.30	68200
2004-09-07	40.30	40.89	40.30	40.86	80100
2004-09-08	40.80	40.90	40.36	40.56	97200
2004-09-09	40.71	40.71	40.20	40.41	44700
2004-09-10	40.35	40.36	39.75	40.12	41100
2004-09-13	40.10	40.10	39.63	39.72	31700
2004-09-14	39.78	39.78	38.88	38.88	76400
2004-09-15	38.80	39.40	38.80	39.22	35200
2004-09-16	39.18	40.33	39.18	40.20	71300
2004-09-17	40.40	40.40	39.85	40.00	132900
2004-09-20	40.01	40.01	39.51	39.51	142500
2004-09-21	39.63	39.90	39.46	39.90	34800
2004-09-22	39.90	39.90	38.71	38.72	50800
2004-09-23	38.80	38.85	38.44	38.60	47900
2004-09-24	38.70	38.70	38.30	38.38	32800
2004-09-27	38.38	38.41	37.97	38.10	43700
2004-09-28	38.15	38.45	38.03	38.45	31200
2004-09-29	38.38	38.81	38.20	38.80	67700
2004-09-30	38.80	39.00	38.50	38.95	79300
2004-10-01	39.00	40.28	38.94	39.70	62400
2004-10-04	39.70	40.04	39.66	39.72	28200
2004-10-05	39.68	39.90	39.36	39.88	24300
2004-10-06	39.75	40.05	39.65	40.04	43300
2004-10-07	40.04	40.04	39.29	39.30	32000
2004-10-08	39.25	39.55	38.94	39.15	47200
2004-10-11	39.15	39.26	38.85	39.20	32800
2004-10-12	39.11	39.68	39.00	39.68	17700
2004-10-13	39.75	39.95	39.04	39.22	51500
2004-10-14	39.42	39.53	39.10	39.32	89500
2004-10-15	39.32	39.63	39.22	39.60	75100
2004-10-18	39.50	40.00	39.05	39.80	53300
2004-10-19	39.95	40.00	39.29	39.29	73900
2004-10-20	38.65	38.68	37.92	38.62	66800
2004-10-21	38.70	38.88	38.25	38.85	51100
2004-10-22	38.78	39.05	38.52	38.76	48700
2004-10-25	38.75	38.85	38.50	38.54	45900
2004-10-26	38.60	39.01	38.40	39.01	44400
2004-10-27	39.00	39.59	38.90	39.59	41700
2004-10-28	39.54	39.70	39.10	39.68	47400
2004-10-29	39.70	39.70	39.19	39.33	24800
2004-11-01	39.43	39.95	39.20	39.91	48300
2004-11-02	39.85	39.96	39.15	39.16	38300
2004-11-03	39.22	39.75	39.22	39.75	37000
2004-11-04	39.70	40.14	39.48	40.01	50000
2004-11-05	40.01	40.06	39.09	39.25	50500
2004-11-08	39.00	39.48	39.00	39.20	40600
2004-11-09	39.10	39.30	39.00	39.22	33100
2004-11-10	39.27	40.37	39.11	39.61	25100
2004-11-11	39.55	40.05	39.49	40.05	27300
2004-11-12	40.00	40.78	39.81	40.78	110100
2004-11-15	40.70	40.90	40.60	40.65	42400
2004-11-16	40.60	40.64	40.12	40.24	42700
2004-11-17	40.24	40.49	39.39	39.54	52300
2004-11-18	39.48	39.60	38.72	39.48	46700
2004-11-19	39.43	39.43	38.96	39.20	50600
2004-11-22	39.15	39.65	38.98	39.65	48500
2004-11-23	39.65	39.69	39.24	39.60	163700
2004-11-24	39.65	39.85	39.59	39.69	41700
2004-11-26	39.75	39.95	39.67	39.95	11000
2004-11-29	39.95	40.00	39.35	39.50	78500
2004-11-30	39.58	39.58	39.21	39.46	39500
2004-12-01	39.50	40.10	39.45	40.03	41300
2004-12-02	40.03	40.08	39.40	39.90	39200
2004-12-03	39.95	40.30	39.87	40.19	25100
2004-12-06	40.00	40.25	39.90	39.98	38800
2004-12-07	39.98	40.45	39.85	39.86	187400
2004-12-08	39.80	40.20	39.74	40.20	153200
2004-12-09	40.15	40.33	39.74	40.13	53500
2004-12-10	40.13	40.50	39.91	40.50	79600
2004-12-13	40.50	40.90	40.23	40.85	404800
2004-12-14	40.85	41.08	40.70	40.77	88300
2004-12-15	40.70	41.06	40.62	40.93	64600
2004-12-16	40.93	41.05	40.45	40.45	51600
2004-12-17	40.50	41.30	40.36	41.23	243200
2004-12-20	41.15	41.36	40.84	41.00	52100
2004-12-21	41.08	41.50	41.00	41.50	46200
2004-12-22	41.50	41.72	41.33	41.70	32700
2004-12-23	41.61	41.74	41.13	41.14	29300
2004-12-27	41.20	41.20	40.84	41.01	49800
2004-12-28	40.90	41.14	40.80	41.10	36500
2004-12-29	41.05	41.19	40.91	41.18	26500
2004-12-30	41.18	41.19	41.01	41.11	35900
2004-12-31	41.04	41.30	40.90	41.22	54900
2005-01-03	41.20	41.25	40.49	40.86	117700
2005-01-04	41.11	41.35	40.65	40.71	95700
2005-01-05	40.60	40.91	39.17	39.20	203000
2005-01-06	39.30	40.06	39.28	40.00	89400
2005-01-07	40.30	40.50	39.96	39.96	97800
2005-01-10	39.92	40.30	39.46	39.51	58500
2005-01-11	39.51	40.05	39.50	39.76	149900
2005-01-12	39.77	39.90	39.52	39.81	54200
2005-01-13	39.96	40.40	39.63	39.83	82400
2005-01-14	40.10	40.26	39.80	39.82	32700
2005-01-18	39.80	40.34	39.70	40.15	65700
2005-01-19	40.10	40.82	39.90	40.35	94000
2005-01-20	39.51	39.80	39.25	39.31	86800
2005-01-21	39.24	39.90	39.10	39.40	69600
2005-01-24	39.47	39.60	38.94	39.16	45200
2005-01-25	39.22	39.29	38.51	38.58	66000
2005-01-26	38.63	38.75	38.32	38.71	55700
2005-01-27	38.56	38.74	37.60	37.80	203300
2005-01-28	37.80	37.85	37.52	37.84	461700
2005-01-31	38.00	38.30	37.65	37.82	124200
2005-02-01	37.90	38.00	36.90	36.93	109200
2005-02-02	36.94	38.58	36.94	38.50	274800
2005-02-03	38.50	38.70	38.28	38.40	74900
2005-02-04	38.48	38.95	38.45	38.84	87800
2005-02-07	38.90	39.14	38.55	38.60	80000
2005-02-08	38.65	38.94	38.50	38.86	43900
2005-02-09	38.86	39.00	38.40	38.64	78300
2005-02-10	38.60	39.20	38.05	39.03	143700
2005-02-11	39.03	39.32	38.65	39.12	83300
2005-02-14	39.00	39.09	38.43	38.67	98300
2005-02-15	38.62	38.70	38.20	38.54	94000
2005-02-16	38.44	39.00	38.35	38.81	53800
2005-02-17	38.78	38.89	38.45	38.56	48300
2005-02-18	38.56	38.59	38.10	38.10	68800
2005-02-22	37.95	37.97	37.46	37.50	96100
2005-02-23	37.56	37.70	37.10	37.11	69500
2005-02-24	37.05	37.50	36.85	37.42	150300
2005-02-25	37.42	37.90	37.42	37.87	44700
2005-02-28	37.85	37.99	37.31	37.56	53800
2005-03-01	37.62	37.90	37.25	37.79	100000
2005-03-02	37.75	38.40	37.50	37.98	205400
2005-03-03	38.00	38.35	37.75	37.94	110700
2005-03-04	37.94	38.74	37.81	38.70	109200
2005-03-07	38.50	38.81	38.35	38.75	74000
2005-03-08	38.68	38.74	38.22	38.50	54100
2005-03-09	38.45	38.45	37.20	37.20	161700
2005-03-10	37.25	37.75	37.04	37.55	67900
2005-03-11	37.48	37.48	36.57	36.85	30800
2005-03-14	36.83	37.49	36.72	37.48	30300
2005-03-15	37.58	38.19	37.26	37.26	105200
2005-03-16	37.20	37.71	37.01	37.11	52900
2005-03-17	37.20	37.20	36.60	36.90	44300
2005-03-18	37.20	37.29	36.80	36.97	92800
2005-03-21	37.02	37.08	36.63	36.83	37100
2005-03-22	36.73	36.90	36.41	36.46	58000
2005-03-23	36.40	36.40	35.84	36.25	113800
2005-03-24	36.38	36.56	36.25	36.55	50600
2005-03-28	36.48	36.53	36.02	36.24	51900
2005-03-29	36.24	36.80	36.06	36.80	135300
2005-03-30	36.65	36.95	36.40	36.85	77000
2005-03-31	36.85	37.36	36.32	36.50	74400
2005-04-01	36.70	36.90	36.10	36.22	54900
2005-04-04	36.22	36.75	36.12	36.75	44900
2005-04-05	36.75	36.90	36.59	36.80	45900
2005-04-06	36.70	37.30	36.70	36.88	52400
2005-04-07	36.89	37.18	36.67	37.08	22100
2005-04-08	36.98	37.10	36.79	36.79	30100
2005-04-11	36.79	36.81	36.44	36.44	37600
2005-04-12	36.45	37.48	35.98	37.35	83200
2005-04-13	37.10	37.50	37.03	37.16	39900
2005-04-14	37.31	37.45	36.65	36.72	43400
2005-04-15	36.16	36.32	35.62	36.32	86300
2005-04-18	36.32	36.32	35.82	36.17	59400
2005-04-19	36.25	36.41	35.96	36.41	44800
2005-04-20	36.61	36.68	36.00	36.68	94600
2005-04-21	36.80	37.36	36.66	37.36	123300
2005-04-22	37.42	37.42	36.85	37.25	99000
2005-04-25	37.25	37.75	37.20	37.68	59400
2005-04-26	37.58	37.75	37.45	37.65	45600
2005-04-27	37.65	38.39	37.50	38.39	57000
2005-04-28	38.25	38.30	37.85	37.86	47700
2005-04-29	37.90	38.25	37.80	38.23	52900
2005-05-02	38.23	38.42	38.15	38.29	64100
2005-05-03	38.20	38.69	38.07	38.56	41000
2005-05-04	38.55	38.95	38.40	38.85	33500
2005-05-05	38.75	39.38	38.63	39.38	43500
2005-05-06	39.38	39.48	39.02	39.25	54800
2005-05-09	39.25	40.33	39.20	40.33	66400
2005-05-10	40.25	40.94	39.60	40.85	72800
2005-05-11	40.90	40.95	40.12	40.95	64100
2005-05-12	40.90	40.96	40.30	40.36	45300
2005-05-13	40.30	40.30	40.00	40.10	60300
2005-05-16	39.95	40.23	39.95	40.14	61200
2005-05-17	39.98	40.30	39.95	40.30	90100
2005-05-18	40.45	40.76	40.24	40.71	52400
2005-05-19	40.55	40.95	40.53	40.84	134900
2005-05-20	40.94	40.94	40.33	40.61	51200
2005-05-23	40.70	40.97	40.70	40.94	58600
2005-05-24	40.74	40.94	40.49	40.88	44400
2005-05-25	40.80	40.85	39.89	40.00	77300
2005-05-26	40.05	40.50	40.00	40.26	72500
2005-05-27	40.29	40.71	40.16	40.71	21000
2005-05-31	40.51	40.88	40.35	40.50	60900
2005-06-01	40.51	41.24	40.41	41.13	140000
2005-06-02	41.05	41.30	40.93	41.00	61600
2005-06-03	40.90	41.20	40.88	41.00	67500
2005-06-06	40.80	41.33	40.80	41.25	42000
2005-06-07	41.40	42.26	41.40	41.61	87900
2005-06-08	41.61	42.16	41.61	41.90	48500
2005-06-09	41.88	42.56	41.65	42.35	81000
2005-06-10	42.30	42.50	42.13	42.30	30400
2005-06-13	42.20	42.56	42.10	42.49	85700
2005-06-14	42.45	43.50	42.40	43.45	172400
2005-06-15	43.45	44.11	43.27	44.11	74600
2005-06-16	44.05	44.80	43.86	44.77	85900
2005-06-17	44.90	45.75	44.85	45.69	200400
2005-06-20	45.65	46.25	45.58	46.01	172300
2005-06-21	46.01	46.52	46.00	46.39	135200
2005-06-22	46.39	46.39	45.10	45.64	427200
2005-06-23	45.66	45.99	45.40	45.46	103100
2005-06-24	45.56	45.58	43.91	44.00	175700
2005-06-27	43.95	44.14	43.72	44.10	110400
2005-06-28	44.15	45.21	44.14	45.00	79000
2005-06-29	45.00	45.00	44.60	44.99	69500
2005-06-30	44.97	45.42	44.95	45.42	71800
2005-07-01	45.35	45.45	45.13	45.45	62900
2005-07-05	45.35	46.83	45.32	46.76	137100
2005-07-06	46.70	47.14	46.70	46.94	89700
2005-07-07	46.70	47.31	46.70	47.05	83000
2005-07-08	46.95	47.64	46.95	47.48	91400
2005-07-11	47.90	48.76	47.60	48.20	94700
2005-07-12	48.15	48.20	47.72	48.14	108300
2005-07-13	48.30	48.30	47.36	47.53	67000
2005-07-14	47.88	47.92	46.53	46.79	362100
2005-07-15	46.30	46.75	46.12	46.33	97700
2005-07-18	46.40	46.59	45.86	46.31	93600
2005-07-19	46.50	46.71	46.30	46.60	58700
2005-07-20	46.58	46.90	46.12	46.90	77600
2005-07-21	46.75	47.21	46.31	46.46	63100
2005-07-22	46.55	46.80	46.41	46.80	87000
2005-07-25	47.00	47.24	46.72	47.00	100800
2005-07-26	47.00	47.91	46.99	47.70	73700
2005-07-27	47.70	47.79	47.25	47.54	139500
2005-07-28	47.67	48.37	47.61	48.17	122300
2005-07-29	48.18	48.40	47.92	48.15	66800
2005-08-01	48.13	48.25	47.80	48.22	61400
2005-08-02	48.12	48.35	47.75	48.20	111300
2005-08-03	48.05	48.34	47.90	48.07	47400
2005-08-04	48.00	48.01	46.59	46.59	135400
2005-08-05	46.40	46.40	44.02	44.46	178100
2005-08-08	44.21	44.27	42.56	42.93	134400
2005-08-09	42.95	43.51	42.53	43.10	123700
2005-08-10	43.35	44.40	43.26	43.53	120600
2005-08-11	43.61	44.08	43.46	43.96	103900
2005-08-12	44.20	44.68	43.38	44.48	111200
2005-08-15	44.61	45.42	44.30	45.02	74300
2005-08-16	45.20	45.26	44.93	44.93	50000
2005-08-17	44.89	45.04	44.49	44.76	47400
2005-08-18	44.60	44.76	44.16	44.55	63500
2005-08-19	44.45	44.86	44.30	44.61	62500
2005-08-22	44.86	45.00	44.68	44.84	73600
2005-08-23	44.74	44.74	43.53	43.53	243100
2005-08-24	43.71	44.10	43.57	43.63	121100
2005-08-25	43.58	44.00	43.50	43.79	57600
2005-08-26	43.81	43.97	43.50	43.80	91000
2005-08-29	43.60	43.92	43.36	43.69	71900
2005-08-30	43.82	43.83	43.50	43.66	67000
2005-08-31	43.73	44.80	43.52	44.80	177500
2005-09-01	45.00	45.64	44.65	45.29	116600
2005-09-02	45.40	46.13	45.40	45.85	126400
2005-09-06	46.00	47.38	45.86	46.86	103100
2005-09-07	46.89	47.44	46.64	47.01	86800
2005-09-08	46.90	47.25	46.32	46.70	90700
2005-09-09	46.70	47.24	46.68	47.08	56800
2005-09-12	47.18	47.70	47.11	47.60	77000
2005-09-13	47.60	47.90	47.45	47.50	112200
2005-09-14	47.60	47.70	47.10	47.40	74400
2005-09-15	47.37	47.52	47.13	47.35	161500
2005-09-16	47.54	47.60	47.07	47.20	139800
2005-09-19	47.20	47.20	46.30	46.47	49600
2005-09-20	46.57	46.85	46.00	46.10	63400
2005-09-21	45.98	46.11	45.36	45.85	74800
2005-09-22	45.95	46.32	45.83	46.07	176900
2005-09-23	46.20	46.40	45.85	46.11	94200
2005-09-26	46.25	46.90	46.25	46.65	52200
2005-09-27	46.71	46.79	46.16	46.63	82800
2005-09-28	46.63	46.63	46.00	46.16	68800
2005-09-29	46.20	46.44	45.90	46.34	95000
2005-09-30	46.42	46.69	46.31	46.51	107200
2005-10-03	46.60	47.10	46.41	47.10	69900
2005-10-04	46.97	47.41	46.80	46.80	66800
2005-10-05	46.67	46.67	45.11	45.11	77400
2005-10-06	45.19	46.00	44.93	45.52	100400
2005-10-07	45.44	45.67	44.93	45.42	53500
2005-10-10	46.37	46.37	44.94	45.07	79400
2005-10-11	45.20	45.37	43.82	43.82	82700
2005-10-12	43.69	43.88	43.05	43.80	154100
2005-10-13	43.67	44.10	43.25	43.76	72800
2005-10-14	44.20	44.87	43.77	44.87	92700
2005-10-17	44.75	44.78	43.89	44.60	177400
2005-10-18	44.64	44.80	44.05	44.05	67300
2005-10-19	44.02	45.16	43.46	45.10	125900
2005-10-20	45.10	45.10	43.85	43.85	67300
2005-10-21	43.86	44.50	43.86	44.42	65600
2005-10-24	44.40	45.94	44.40	45.93	78200
2005-10-25	46.00	46.00	45.25	45.73	66800
2005-10-26	45.73	46.33	45.60	46.00	153400
2005-10-27	46.00	46.20	45.37	45.37	128300
2005-10-28	46.00	46.36	45.61	46.10	93100
2005-10-31	45.96	46.87	45.96	46.65	63600
2005-11-01	46.55	46.70	45.98	46.63	118900
2005-11-02	46.86	47.40	46.60	47.40	114500
2005-11-03	47.55	48.00	46.95	46.97	102800
2005-11-04	47.00	47.25	46.40	46.67	101500
2005-11-07	46.85	47.26	46.35	46.99	57100
2005-11-08	46.49	47.21	46.32	47.05	116700
2005-11-09	47.05	48.71	47.05	48.55	156200
2005-11-10	48.55	48.95	48.05	48.87	150400
2005-11-11	48.57	49.00	48.44	48.98	99900
2005-11-14	48.60	48.65	47.07	47.75	213900
2005-11-15	47.85	48.18	47.40	47.62	56800
2005-11-16	47.75	47.81	47.35	47.79	84800
2005-11-17	47.90	49.06	47.83	48.99	76400
2005-11-18	49.24	49.24	48.61	48.87	75200
2005-11-21	48.87	48.97	48.37	48.57	67600
2005-11-22	48.47	48.68	48.45	48.53	49800
2005-11-23	48.42	48.62	48.40	48.60	61900
2005-11-25	48.50	48.66	48.43	48.50	16400
2005-11-28	48.45	48.56	47.52	47.52	99400
2005-11-29	47.75	48.29	47.66	48.09	271900
2005-11-30	48.08	48.75	48.08	48.57	154100
2005-12-01	48.74	49.40	48.68	49.38	124400
2005-12-02	49.25	49.61	48.89	49.59	84500
2005-12-05	49.70	49.70	49.19	49.24	111900
2005-12-06	50.19	50.19	49.13	49.13	42400
2005-12-07	49.20	49.20	48.50	48.75	47900
2005-12-08	48.75	48.89	48.18	48.55	92900
2005-12-09	48.64	49.54	48.64	49.45	101900
2005-12-12	49.60	49.60	48.84	49.02	68100
2005-12-13	49.00	49.35	48.83	49.28	45900
2005-12-14	49.30	49.74	49.13	49.55	65100
2005-12-15	49.50	49.87	49.08	49.24	59400
2005-12-16	49.40	49.96	49.36	49.96	149100
2005-12-19	49.01	49.85	48.37	48.40	51800
2005-12-20	48.35	48.58	47.75	47.96	288200
2005-12-21	48.95	49.50	48.50	48.96	123000
2005-12-22	48.95	49.49	48.56	49.42	57200
2005-12-23	49.47	49.95	49.47	49.87	45200
2005-12-27	49.78	50.00	49.17	49.25	56500
2005-12-28	49.30	49.45	48.65	48.96	36100
2005-12-29	49.06	49.41	48.76	49.24	60200
2005-12-30	49.00	49.00	48.24	48.50	73200
2006-01-03	48.75	50.11	48.13	50.00	87300
2006-01-04	50.00	50.00	49.43	49.43	58700
2006-01-05	49.36	50.00	49.34	49.90	81300
2006-01-06	50.84	50.84	49.70	50.42	87700
2006-01-09	50.45	50.80	50.23	50.50	69000
2006-01-10	50.25	51.50	50.24	51.25	78200
2006-01-11	51.24	51.24	50.02	50.59	83400
2006-01-12	50.59	50.70	50.02	50.34	145300
2006-01-13	50.40	50.73	50.05	50.73	51300
2006-01-17	50.60	50.60	49.71	50.26	84300
2006-01-18	49.68	49.80	49.13	49.35	246800
2006-01-19	49.40	49.80	49.37	49.65	79500
2006-01-20	49.95	50.03	49.52	49.98	104500
2006-01-23	49.98	50.25	49.65	49.77	78600
2006-01-24	49.95	50.14	49.73	50.02	215500
2006-01-25	50.00	50.38	49.90	50.25	154500
2006-01-26	50.48	50.61	50.18	50.61	139100
2006-01-27	50.60	50.89	50.47	50.82	104900
2006-01-30	50.92	51.10	50.60	50.90	168800
2006-01-31	50.80	51.14	50.65	51.05	182600
2006-02-01	51.05	51.81	50.84	51.35	90600
2006-02-02	51.30	51.94	51.30	51.62	172400
2006-02-03	51.48	52.60	51.17	52.05	180200
2006-02-06	52.08	52.13	50.97	52.05	246400
2006-02-07	51.85	52.16	51.40	51.53	183600
2006-02-08	51.50	51.80	51.09	51.75	90800
2006-02-09	51.80	52.34	51.65	52.01	133400
2006-02-10	51.06	52.50	51.06	52.41	109100
2006-02-13	52.29	52.54	52.10	52.30	65100
2006-02-14	52.50	53.17	52.37	52.86	92100
2006-02-15	52.75	53.50	52.60	53.50	73200
2006-02-16	54.45	54.45	53.21	53.78	137100
2006-02-17	52.83	54.40	52.83	54.34	110900
2006-02-21	54.34	54.44	53.94	54.34	192600
2006-02-22	54.30	55.62	54.02	55.35	123100
2006-02-23	54.90	55.89	54.70	55.53	92300
2006-02-24	55.40	55.40	54.65	54.79	102200
2006-02-27	54.73	54.90	54.50	54.65	50700
2006-02-28	54.45	54.50	53.40	54.30	112200
2006-03-01	54.29	54.36	53.73	54.30	114900
2006-03-02	54.10	54.22	53.49	54.13	88800
2006-03-03	53.90	54.24	53.78	53.83	95300
2006-03-06	52.88	54.99	52.88	54.94	95600
2006-03-07	53.99	55.29	53.99	55.23	149600
2006-03-08	55.08	55.90	54.50	55.60	82600
2006-03-09	55.65	56.25	55.20	55.45	122400
2006-03-10	55.45	55.85	55.33	55.85	137800
2006-03-13	55.85	55.99	55.43	55.59	96800
2006-03-14	55.59	56.61	55.52	56.60	105600
2006-03-15	56.50	57.92	56.50	57.77	154900
2006-03-16	57.80	58.75	57.80	58.43	146900
2006-03-17	58.43	58.43	57.48	58.05	329800
2006-03-20	57.80	57.82	56.48	57.55	130500
2006-03-21	57.52	57.55	56.21	56.34	68800
2006-03-22	56.20	56.85	55.77	56.75	98200
2006-03-23	56.65	56.77	56.31	56.50	85100
2006-03-24	56.50	56.63	56.27	56.45	71100
2006-03-27	56.35	56.36	55.99	56.05	39900
2006-03-28	56.02	56.48	55.98	56.25	72400
2006-03-29	57.20	57.25	56.35	57.21	88300
2006-03-30	57.17	57.20	55.88	56.00	55200
2006-03-31	55.90	55.95	53.88	54.75	167600
2006-04-03	54.75	54.77	52.30	52.86	206100
2006-04-04	52.83	53.40	52.38	52.89	129500
2006-04-05	53.06	53.50	52.80	53.22	123000
2006-04-06	53.00	53.05	52.18	52.60	201600
2006-04-07	52.45	52.68	51.16	51.22	116300
2006-04-10	52.00	52.50	51.70	52.19	384900
2006-04-11	52.22	52.62	52.08	52.14	189000
2006-04-12	51.19	52.80	51.19	52.47	323800
2006-04-13	52.42	52.42	51.56	51.97	136300
2006-04-17	51.95	51.95	50.80	51.01	117600
2006-04-18	50.64	51.83	50.64	51.35	97000
2006-04-19	54.21	54.41	52.95	54.30	443200
2006-04-20	54.30	54.58	53.68	54.28	113300
2006-04-21	54.78	54.78	53.82	54.00	144600
2006-04-24	54.10	54.10	52.85	52.93	177600
2006-04-25	52.95	52.95	51.69	52.35	307700
2006-04-26	52.50	52.50	51.75	52.14	332600
2006-04-27	51.90	53.60	51.71	52.85	226300
2006-04-28	51.90	53.68	51.90	53.00	198300
2006-05-01	53.25	53.46	52.60	52.73	118600
2006-05-02	52.90	53.30	52.48	53.30	160600
2006-05-03	53.75	53.99	53.28	53.46	181500
2006-05-04	53.46	54.60	53.46	54.51	77200
2006-05-05	55.00	55.10	53.75	53.85	166100
2006-05-08	53.84	53.84	53.27	53.56	129100
2006-05-09	53.31	54.53	53.00	54.53	337200
2006-05-10	54.70	54.72	53.61	53.68	72400
2006-05-11	53.63	53.74	52.21	52.23	154700
2006-05-12	52.23	52.23	51.02	51.10	87800
2006-05-15	50.85	52.50	50.15	52.34	122200
2006-05-16	52.20	52.94	52.10	52.25	123600
2006-05-17	51.70	52.12	51.50	51.71	128100
2006-05-18	51.89	52.66	51.23	51.28	110200
2006-05-19	51.03	51.99	50.53	51.35	98800
2006-05-22	51.35	51.70	50.80	51.55	152100
2006-05-23	52.20	52.40	50.35	50.35	101900
2006-05-24	50.20	50.50	49.32	50.20	105700
2006-05-25	50.60	51.65	50.54	51.65	94600
2006-05-26	51.90	52.45	51.49	51.82	58300
2006-05-30	51.57	51.71	50.50	50.91	131400
2006-05-31	50.78	51.24	50.05	50.50	152700
2006-06-01	50.60	52.40	50.60	52.40	393600
2006-06-02	53.00	54.00	52.90	53.93	226100
2006-06-05	53.78	54.90	53.77	53.98	185000
2006-06-06	54.23	54.70	53.76	54.22	143500
2006-06-07	54.26	55.03	53.90	54.22	169900
2006-06-08	54.05	55.17	53.92	54.80	146400
2006-06-09	54.85	55.84	54.80	55.41	165800
2006-06-12	55.25	55.27	54.07	54.07	133700
2006-06-13	54.01	54.90	53.80	53.80	129100
2006-06-14	53.70	54.07	53.28	53.60	155400
2006-06-15	53.80	55.73	53.80	55.66	169600
2006-06-16	55.41	55.47	54.40	54.70	379100
2006-06-19	54.90	54.90	53.80	54.56	122500
2006-06-20	54.89	54.91	53.45	53.72	133000
2006-06-21	53.71	54.40	53.65	54.00	122100
2006-06-22	54.00	54.45	53.46	54.27	116500
2006-06-23	54.23	54.40	53.72	53.89	81700
2006-06-26	54.14	54.25	53.61	54.05	166600
2006-06-27	54.20	54.48	53.91	54.15	122400
2006-06-28	54.09	55.00	54.00	54.97	122800
2006-06-29	55.00	55.90	54.70	55.90	217300
2006-06-30	55.90	56.40	55.46	55.75	309400
2006-07-03	55.78	56.91	55.62	56.90	68600
2006-07-05	56.55	57.08	55.74	56.70	125200
2006-07-06	56.70	57.00	56.40	56.70	81700
2006-07-07	56.45	56.70	55.50	55.66	93800
2006-07-10	55.66	56.00	55.05	55.84	178700
2006-07-11	55.60	56.28	55.26	56.16	234300
2006-07-12	56.05	56.10	55.70	55.91	120300
2006-07-13	56.30	56.59	55.35	55.43	170000
2006-07-14	55.43	55.60	54.45	54.86	99000
2006-07-17	54.61	55.24	54.61	54.97	133400
2006-07-18	54.60	55.22	54.33	55.06	195200
2006-07-19	55.20	56.60	55.16	56.50	213100
2006-07-20	56.53	56.79	55.22	55.22	129900
2006-07-21	54.85	55.09	53.91	54.85	209800
2006-07-24	55.01	56.05	54.93	55.92	280000
2006-07-25	55.80	56.90	55.74	56.73	186600
2006-07-26	56.48	56.70	56.18	56.35	128800
2006-07-27	56.60	56.70	55.85	56.20	117400
2006-07-28	56.32	57.70	56.32	57.57	151100
2006-07-31	57.12	57.30	56.43	57.12	112100
2006-08-01	56.93	57.29	56.30	56.91	93200
2006-08-02	57.11	57.91	57.11	57.64	131200
2006-08-03	57.39	58.48	57.39	58.34	121400
2006-08-04	57.40	57.79	56.20	57.32	352300
2006-08-07	57.05	57.64	56.80	57.31	149500
2006-08-08	57.30	57.90	57.02	57.30	285700
2006-08-09	57.42	58.00	57.05	57.44	231500
2006-08-10	56.75	58.19	56.75	57.53	156900
2006-08-11	56.96	57.40	56.96	57.24	196200
2006-08-14	56.78	58.41	56.78	57.70	136100
2006-08-15	57.82	58.27	57.23	57.65	111700
2006-08-16	57.50	57.95	57.50	57.72	86100
2006-08-17	58.35	60.19	58.25	59.23	402500
2006-08-18	59.40	59.40	58.35	59.12	191000
2006-08-21	58.96	59.45	58.75	59.30	250400
2006-08-22	59.10	59.90	58.55	59.70	2301200
2006-08-23	59.70	59.95	59.20	59.38	326500
2006-08-24	59.38	59.53	58.84	59.32	206500
2006-08-25	59.15	59.56	58.99	59.45	170300
2006-08-28	59.25	60.00	59.23	59.82	239300
2006-08-29	59.84	60.05	59.51	60.00	177900
2006-08-30	60.10	60.60	59.83	60.53	154200
2006-08-31	60.53	60.79	60.34	60.40	131300
2006-09-01	60.50	61.06	60.50	60.56	152300
2006-09-05	60.61	61.16	60.60	61.14	92900
2006-09-06	60.89	60.93	60.30	60.33	237400
2006-09-07	60.08	60.38	59.58	59.75	209100
2006-09-08	60.00	60.06	59.60	59.94	208600
2006-09-11	59.86	60.41	59.60	60.14	120500
2006-09-12	60.02	61.33	59.86	61.20	140800
2006-09-13	61.10	61.41	60.94	61.24	131200
2006-09-14	61.35	61.40	60.85	61.40	168800
2006-09-15	61.72	62.02	60.92	61.24	349000
2006-09-18	61.04	61.33	60.46	60.97	162600
2006-09-19	60.87	61.33	60.31	60.90	131800
2006-09-20	60.99	61.85	60.83	61.08	140600
2006-09-21	60.95	61.09	60.21	60.59	162900
2006-09-22	60.38	60.51	59.90	60.49	205600
2006-09-25	60.69	60.69	59.75	60.39	200300
2006-09-26	60.39	60.98	60.01	60.89	324600
2006-09-27	60.66	61.99	60.63	61.70	228500
2006-09-28	61.79	62.08	61.29	62.07	276900
2006-09-29	62.08	62.24	61.22	61.22	270900
2006-10-02	61.06	61.54	60.25	60.96	131400
2006-10-03	60.93	61.48	60.74	61.17	176700
2006-10-04	60.97	62.49	60.97	62.29	229700
2006-10-05	62.10	64.04	62.10	63.84	223300
2006-10-06	63.05	64.22	63.00	63.28	163000
2006-10-09	62.85	64.02	62.58	63.95	116900
2006-10-10	63.85	64.36	63.30	63.86	87300
2006-10-11	63.66	64.07	62.70	63.23	105500
2006-10-12	63.85	64.20	63.41	64.19	119200
2006-10-13	64.35	65.33	64.27	65.25	67000
2006-10-16	65.10	65.98	65.10	65.81	88600
2006-10-17	65.45	65.78	65.18	65.50	93400
2006-10-18	64.65	64.99	64.20	64.48	138500
2006-10-19	64.23	64.79	63.90	64.29	104600
2006-10-20	64.50	64.50	63.64	63.92	85100
2006-10-23	63.72	64.62	63.60	64.50	99800
2006-10-24	64.43	64.65	63.87	64.00	69200
2006-10-25	63.75	64.40	63.47	64.00	122300
2006-10-26	64.25	65.19	64.00	64.85	146100
2006-10-27	64.70	64.74	63.63	63.73	166700
2006-10-30	63.30	64.20	63.28	63.89	165800
2006-10-31	64.05	64.05	63.14	63.65	127000
2006-11-01	63.85	64.01	62.15	62.22	173600
2006-11-02	61.50	61.80	60.58	60.97	192300
2006-11-03	61.07	61.22	59.51	60.08	188600
2006-11-06	60.25	60.98	60.25	60.96	84900
2006-11-07	60.80	60.96	59.90	59.90	90200
2006-11-08	59.60	60.30	59.30	60.25	86600
2006-11-09	60.20	60.20	59.48	59.86	72700
2006-11-10	59.72	60.25	59.18	60.22	87500
2006-11-13	60.10	60.46	59.90	60.45	122800
2006-11-14	60.50	61.47	60.45	61.44	140500
2006-11-15	61.68	61.80	60.90	60.90	91000
2006-11-16	61.15	61.58	60.90	61.58	68100
2006-11-17	61.57	61.61	60.50	60.60	80900
2006-11-20	60.65	62.09	60.55	61.47	194700
2006-11-21	61.40	62.48	61.13	62.40	236100
2006-11-22	62.44	62.60	61.11	61.82	120700
2006-11-24	61.57	62.19	61.45	62.13	63500
2006-11-27	62.02	62.02	59.52	59.60	170500
2006-11-28	59.60	59.95	58.54	59.25	183800
2006-11-29	59.50	60.00	59.05	59.77	104100
2006-11-30	59.60	60.04	58.80	60.00	208800
2006-12-01	60.05	60.28	59.21	59.94	153200
2006-12-04	60.10	60.40	59.91	60.31	274700
2006-12-05	60.51	61.05	59.94	60.20	199300
2006-12-06	59.95	60.48	59.58	60.11	122900
2006-12-07	60.17	60.39	59.73	59.86	82000
2006-12-08	59.61	60.40	59.31	59.91	92600
2006-12-11	60.04	60.23	59.80	60.01	77600
2006-12-12	59.90	60.38	59.29	59.91	92500
2006-12-13	60.25	60.41	58.93	59.67	72600
2006-12-14	59.87	60.17	58.95	59.16	118200
2006-12-15	59.16	59.59	58.66	58.81	230200
2006-12-18	58.85	59.71	57.49	57.85	82800
2006-12-19	57.50	57.63	56.40	57.25	225900
2006-12-20	57.24	57.92	57.08	57.49	203900
2006-12-21	57.45	58.16	57.03	57.05	102200
2006-12-22	57.10	57.13	56.33	57.03	83200
2006-12-26	56.90	57.70	56.18	56.77	101900
2006-12-27	56.84	57.34	56.00	56.26	221100
2006-12-28	56.31	57.11	56.31	56.35	224100
2006-12-29	56.35	57.45	56.35	57.24	166900
2007-01-03	57.24	57.35	55.80	56.60	230000
2007-01-04	56.60	57.11	56.29	56.81	210100
2007-01-05	55.91	56.79	55.74	55.98	141000
2007-01-08	55.85	56.57	55.53	56.44	141400
2007-01-09	56.56	57.34	56.42	57.27	148700
2007-01-10	56.73	57.25	56.25	57.19	118600
2007-01-11	57.41	59.11	57.32	57.96	155100
2007-01-12	57.00	58.89	56.29	58.42	126900
2007-01-16	58.74	59.38	58.74	59.28	164700
2007-01-17	59.28	59.86	58.78	59.33	163300
2007-01-18	59.37	59.84	58.75	59.11	86900
2007-01-19	59.29	60.18	58.67	59.98	219100
2007-01-22	59.85	60.04	59.25	59.47	138500
2007-01-23	59.40	60.04	59.40	59.70	215300
2007-01-24	59.85	60.44	59.69	60.01	170800
2007-01-25	60.00	60.49	59.80	60.37	168600
2007-01-26	59.90	60.23	59.31	59.73	357700
2007-01-29	58.83	60.27	58.83	60.00	270400
2007-01-30	60.06	60.36	59.66	60.23	291000
2007-01-31	60.08	60.70	59.49	60.12	164700
2007-02-01	60.15	60.24	59.41	60.11	306600
2007-02-02	59.88	60.20	59.05	59.60	376000
2007-02-05	59.41	59.83	59.05	59.60	188700
2007-02-06	59.55	60.00	58.81	60.00	223300
2007-02-07	59.85	60.57	59.41	60.48	174600
2007-02-08	60.37	60.74	59.75	60.09	206600
2007-02-09	60.03	60.28	58.75	59.80	422100
2007-02-12	59.65	59.65	58.51	59.24	169600
2007-02-13	58.99	59.84	58.64	59.71	119960
2007-02-14	59.71	60.24	59.34	59.59	163040
2007-02-15	59.62	59.92	59.11	59.63	155100
2007-02-16	59.61	59.61	58.64	59.07	226000
2007-02-20	58.87	60.08	58.37	59.84	251700
2007-02-21	59.60	59.61	59.01	59.38	114900
2007-02-22	59.38	59.50	58.67	59.02	278800
2007-02-23	58.92	59.01	58.21	58.39	121600
2007-02-26	58.50	58.50	56.46	57.76	141500
2007-02-27	56.27	57.29	55.31	55.49	233400
2007-02-28	55.42	55.81	54.04	55.23	423500
2007-03-01	54.40	55.56	53.06	54.96	222652
2007-03-02	54.75	54.75	53.64	53.69	189000
2007-03-05	52.00	53.51	51.70	51.78	296300
2007-03-06	52.00	53.73	51.90	53.26	346000
2007-03-07	53.32	53.38	52.24	52.28	248400
2007-03-08	52.74	53.87	52.74	53.08	248600
2007-03-09	53.31	53.81	52.92	53.45	104300
2007-03-12	53.40	54.29	52.81	53.89	185000
2007-03-13	54.25	54.66	53.10	53.37	452400
2007-03-14	53.35	54.77	53.09	54.62	383600
2007-03-15	54.59	55.20	54.46	55.20	129600
2007-03-16	55.34	55.40	54.50	54.80	257700
2007-03-19	55.15	55.98	55.13	55.45	124500
2007-03-20	56.00	56.50	55.60	56.39	183600
2007-03-21	56.28	58.00	55.95	57.19	154600
2007-03-22	57.30	58.15	56.62	57.61	134900
2007-03-23	57.44	57.69	57.00	57.19	60500
2007-03-26	57.01	57.67	56.31	56.69	107500
2007-03-27	56.50	56.50	55.45	56.10	136500
2007-03-28	55.97	56.65	55.22	55.98	322800
2007-03-29	56.30	56.46	55.64	56.05	138200
2007-03-30	56.25	57.34	55.50	56.26	310000
2007-04-02	56.26	56.89	55.93	56.82	155700
2007-04-03	56.95	57.41	56.69	57.35	171800
2007-04-04	57.25	57.61	56.93	57.61	149200
2007-04-05	57.50	57.77	57.29	57.43	137100
2007-04-09	57.30	57.32	56.88	56.93	107100
2007-04-10	57.02	58.10	57.02	57.34	161000
2007-04-11	56.93	56.93	55.65	56.13	209100
2007-04-12	55.95	55.95	55.06	55.60	155600
2007-04-13	55.54	56.20	55.34	56.18	340800
2007-04-16	56.41	57.53	55.69	56.17	120100
2007-04-17	56.11	56.73	55.98	56.39	93700
2007-04-18	56.14	56.25	55.17	55.60	204700
2007-04-19	55.25	55.50	54.85	55.17	94700
2007-04-20	56.09	57.35	54.92	55.86	194100
2007-04-23	55.90	56.80	55.90	56.43	107100
2007-04-24	56.47	56.67	55.57	55.85	101000
2007-04-25	56.13	56.25	55.50	55.93	99900
2007-04-26	55.80	56.23	55.36	56.02	87080
2007-04-27	55.77	56.24	55.44	56.08	181900
2007-04-30	56.06	56.14	53.81	53.95	182700
2007-05-01	54.15	54.15	52.84	53.33	112500
2007-05-02	53.21	54.58	52.84	53.69	85800
2007-05-03	53.80	54.05	53.40	53.40	104000
2007-05-04	53.35	53.72	52.61	53.70	160500
2007-05-07	53.55	53.99	53.02	53.44	112000
2007-05-08	53.20	54.67	53.01	54.29	290600
2007-05-09	54.20	55.62	54.20	54.70	194300
2007-05-10	54.40	54.79	54.00	54.50	197100
2007-05-11	55.19	56.54	55.19	56.53	445900
2007-05-14	56.13	56.60	55.67	55.77	192500
2007-05-15	56.00	56.35	54.42	55.16	217900
2007-05-16	55.00	55.01	53.69	54.57	105200
2007-05-17	54.32	54.59	53.84	53.90	212300
2007-05-18	53.93	53.96	53.04	53.66	166900
2007-05-21	53.66	54.41	53.31	53.36	322000
2007-05-22	54.14	54.16	53.30	53.75	224400
2007-05-23	53.90	54.89	53.70	53.93	218700
2007-05-24	53.73	54.17	53.41	54.10	437100
2007-05-25	54.42	56.24	53.89	54.05	576500
2007-05-29	55.05	56.91	55.05	56.56	355200
2007-05-30	56.31	58.84	56.31	58.70	330600
2007-05-31	57.81	59.62	57.81	58.75	430400
2007-06-01	59.02	59.25	58.02	58.75	482200
2007-06-04	58.43	58.90	58.34	58.90	192600
2007-06-05	58.44	58.57	57.41	57.58	275900
2007-06-06	57.37	58.63	56.92	58.35	270100
2007-06-07	57.35	57.69	56.00	56.00	277000
2007-06-08	56.09	56.54	55.53	56.46	174800
2007-06-11	56.30	56.86	55.29	55.66	172000
2007-06-12	55.58	55.63	54.56	54.90	240300
2007-06-13	55.13	56.50	54.83	55.94	177700
2007-06-14	55.86	56.00	54.81	55.12	192100
2007-06-15	56.62	56.62	55.36	55.90	278100
2007-06-18	55.88	55.88	54.74	54.95	171200
2007-06-19	54.61	55.10	54.02	54.80	201500
2007-06-20	54.83	54.83	52.74	53.02	221700
2007-06-21	52.68	53.61	51.73	53.27	209600
2007-06-22	53.07	53.20	52.27	52.35	390400
2007-06-25	52.15	52.57	50.79	51.17	262700
2007-06-26	51.33	51.41	50.11	50.86	345500
2007-06-27	50.36	53.27	50.27	52.97	237000
2007-06-28	52.43	53.70	52.29	52.75	254000
2007-06-29	52.99	53.54	52.00	52.48	230800
2007-07-02	52.78	54.16	52.13	54.08	182300
2007-07-03	54.25	54.73	54.00	54.54	165500
2007-07-05	54.73	55.86	54.64	55.75	263200
2007-07-06	55.62	56.00	55.26	55.63	148900
2007-07-09	55.60	55.89	55.25	55.75	224000
2007-07-10	55.36	55.68	54.80	55.04	324300
2007-07-11	54.71	55.27	54.28	55.05	250000
2007-07-12	54.59	55.12	53.80	55.00	298700
2007-07-13	55.00	55.02	54.32	55.00	168800
2007-07-16	54.95	55.47	54.42	54.50	140300
2007-07-17	54.60	54.82	53.77	53.89	186500
2007-07-18	53.46	53.79	52.11	53.08	244100
2007-07-19	53.54	53.77	53.09	53.31	125900
2007-07-20	53.19	53.19	51.25	51.65	226300
2007-07-23	52.49	52.49	50.15	50.15	250100
2007-07-24	49.54	50.19	48.02	48.53	257600
2007-07-25	48.79	48.98	47.15	48.10	266300
2007-07-26	47.22	47.34	45.79	46.62	313194
2007-07-27	46.37	47.05	45.03	45.17	281100
2007-07-30	45.16	45.44	44.11	44.80	245000
2007-07-31	45.40	46.02	44.99	45.13	487100
2007-08-01	45.09	46.55	44.05	46.19	398400
2007-08-02	45.76	46.86	45.76	46.47	207200
2007-08-03	46.92	46.92	45.24	45.43	394900
2007-08-06	44.58	46.21	43.40	46.12	326700
2007-08-07	46.56	47.78	45.89	47.35	419200
2007-08-08	47.97	49.77	47.07	48.76	480700
2007-08-09	44.86	49.83	44.86	48.85	458800
2007-08-10	47.38	49.53	44.19	47.68	335700
2007-08-13	49.00	49.00	46.43	46.60	224700
2007-08-14	46.35	46.78	44.73	44.73	301100
2007-08-15	44.74	46.93	43.97	44.00	294600
2007-08-16	43.15	46.91	43.15	46.55	481800
2007-08-17	48.63	49.09	46.86	47.43	555300
2007-08-20	47.75	48.80	46.86	48.42	265400
2007-08-21	48.25	49.95	47.99	49.87	178200
2007-08-22	49.90	50.57	49.48	49.59	505700
2007-08-23	49.80	50.72	49.24	49.73	460500
2007-08-24	49.71	49.71	47.72	48.65	233500
2007-08-27	48.46	48.65	47.03	47.03	226500
2007-08-28	46.93	46.93	45.73	45.73	169400
2007-08-29	46.59	48.13	46.44	48.03	275900
2007-08-30	48.05	48.74	47.29	48.49	197700
2007-08-31	49.10	50.21	48.69	49.59	252900
2007-09-04	49.58	50.74	49.24	50.18	150900
2007-09-05	49.78	49.85	48.88	49.18	191400
2007-09-06	49.35	49.57	48.54	49.05	127100
2007-09-07	48.38	48.63	47.74	48.05	139600
2007-09-10	48.27	48.45	47.39	47.43	251700
2007-09-11	47.59	48.69	47.49	48.69	162100
2007-09-12	48.60	49.43	48.24	48.83	124200
2007-09-13	48.97	50.04	48.67	49.73	116400
2007-09-14	49.09	49.86	48.56	49.78	103200
2007-09-17	49.67	49.97	49.06	49.47	147000
2007-09-18	49.82	51.80	49.18	51.80	217500
2007-09-19	51.81	53.81	51.81	53.65	241500
2007-09-20	53.62	54.09	52.27	52.39	151000
2007-09-21	52.53	52.87	51.50	51.50	230500
2007-09-24	51.61	52.09	51.06	51.71	141100
2007-09-25	51.33	51.33	50.37	50.62	129200
2007-09-26	50.75	51.00	50.33	50.75	113300
2007-09-27	50.88	51.57	50.23	50.46	179800
2007-09-28	50.46	50.46	49.29	49.85	291200
2007-10-01	49.80	50.90	49.71	50.62	185800
2007-10-02	50.78	51.75	50.78	51.59	221800
2007-10-03	51.39	52.18	51.39	51.57	416000
2007-10-04	51.85	52.17	51.00	52.08	110700
2007-10-05	52.50	53.92	52.35	53.92	192500
2007-10-08	53.61	53.61	52.83	52.94	169700
2007-10-09	53.24	53.33	52.65	53.26	206300
2007-10-10	53.39	54.59	52.90	54.58	430500
2007-10-11	54.42	54.55	53.52	54.08	315900
2007-10-12	54.08	54.54	53.90	54.28	280300
2007-10-15	54.13	54.37	52.14	52.76	259500
2007-10-16	52.72	52.72	51.04	51.04	149100
2007-10-17	51.35	51.35	48.64	50.60	215500
2007-10-18	50.60	51.34	50.05	51.12	211700
2007-10-19	51.05	51.05	49.70	49.70	457500
2007-10-22	48.99	51.46	48.99	50.72	290800
2007-10-23	51.36	51.70	50.63	51.70	180800
2007-10-24	51.30	51.50	50.22	51.25	200200
2007-10-25	51.51	52.08	50.71	51.86	373500
2007-10-26	52.39	52.96	51.72	52.96	241000
2007-10-29	53.01	53.22	51.32	51.42	260100
2007-10-30	51.40	52.16	51.02	51.71	290600
2007-10-31	52.22	52.88	51.43	52.00	388500
2007-11-01	51.00	51.38	48.35	48.35	289200
2007-11-02	50.00	51.26	48.27	48.74	678800
2007-11-05	47.79	48.45	47.11	47.61	459900
2007-11-06	47.83	48.85	47.09	48.81	249200
2007-11-07	48.10	48.53	46.73	46.80	300000
2007-11-08	46.80	47.46	46.16	47.16	223500
2007-11-09	46.65	48.42	46.29	47.84	311600
2007-11-12	47.90	49.72	47.58	48.79	305800
2007-11-13	49.37	51.74	49.37	51.50	343400
2007-11-14	51.96	52.22	49.83	50.24	222600
2007-11-15	49.90	50.59	49.07	50.59	275383
2007-11-16	50.80	50.87	49.31	49.61	446301
2007-11-19	48.98	49.94	48.56	48.57	226180
2007-11-20	48.72	49.69	46.83	48.22	235000
2007-11-21	47.49	48.44	47.00	48.10	253700
2007-11-23	48.70	49.29	48.25	48.90	75400
2007-11-26	48.74	48.74	45.43	45.43	266883
2007-11-27	45.66	46.30	44.69	46.16	392025
2007-11-28	47.04	48.12	46.56	47.32	370700
2007-11-29	47.14	47.87	46.56	47.45	169500
2007-11-30	48.30	49.16	47.85	48.29	431000
2007-12-03	48.11	48.11	46.35	46.45	319900
2007-12-04	45.95	46.39	45.10	45.11	237400
2007-12-05	46.15	46.43	45.38	45.93	263900
2007-12-06	45.75	48.19	45.75	47.95	315111
2007-12-07	48.00	49.10	47.56	48.09	224900
2007-12-10	48.20	48.75	47.55	48.65	147703
2007-12-11	48.74	49.24	45.24	45.24	223100
2007-12-12	46.16	47.32	44.55	45.04	321344
2007-12-13	44.50	45.16	43.62	44.95	212900
2007-12-14	44.25	45.48	44.00	44.29	280300
2007-12-17	43.93	44.37	43.02	43.02	284100
2007-12-18	42.97	43.74	41.89	43.47	279524
2007-12-19	43.31	44.13	43.08	43.93	204901
2007-12-20	44.42	44.61	41.95	43.08	257700
2007-12-21	43.60	43.71	42.76	42.95	489335
2007-12-24	43.50	46.19	43.40	45.75	269000
2007-12-26	45.34	45.45	43.80	44.27	155700
2007-12-27	44.10	44.34	42.72	42.76	166200
2007-12-28	43.20	44.13	42.69	42.84	209400
2007-12-31	42.44	42.77	41.75	42.75	227085
2008-01-02	42.76	43.75	42.11	43.02	357204
2008-01-03	43.04	43.59	40.88	40.88	353696
2008-01-04	40.42	40.42	39.46	39.70	242058
2008-01-07	39.82	40.84	39.23	40.37	257155
2008-01-08	40.67	41.84	39.20	39.20	446411
2008-01-09	39.14	41.12	38.28	40.90	659372
2008-01-10	40.26	43.39	39.73	42.11	516651
2008-01-11	41.70	42.82	40.65	41.88	441300
2008-01-14	42.56	42.56	41.01	42.25	356400
2008-01-15	42.00	42.02	40.62	41.36	254758
2008-01-16	41.46	43.66	41.46	42.44	266500
2008-01-17	42.24	43.39	41.71	42.34	288700
2008-01-18	43.05	43.56	41.06	41.41	373054
2008-01-22	40.38	43.74	40.00	42.59	309491
2008-01-23	42.05	46.43	41.58	46.15	617286
2008-01-24	46.27	46.27	44.44	45.01	284549
2008-01-25	45.86	46.38	44.53	45.00	389093
2008-01-28	45.00	46.91	44.38	46.50	273150
2008-01-29	46.49	46.78	45.60	46.50	266200
2008-01-30	46.20	48.13	45.23	45.29	316437
2008-01-31	44.55	46.35	44.04	45.81	387151
2008-02-01	45.50	47.68	45.34	47.56	270800
2008-02-04	48.20	48.86	46.90	48.28	442526
2008-02-05	47.03	49.18	47.03	47.09	514118
2008-02-06	47.10	48.24	46.10	46.10	253224
2008-02-07	45.76	48.27	45.51	47.97	479358
2008-02-08	46.01	48.84	46.01	46.44	628856
2008-02-11	46.30	46.61	44.85	45.11	505434
2008-02-12	45.21	46.92	45.13	46.85	400495
2008-02-13	47.39	47.86	46.40	47.83	298600
2008-02-14	47.84	48.06	47.04	47.37	371648
2008-02-15	47.20	48.34	46.34	48.33	307479
2008-02-19	48.24	48.50	47.31	48.10	280051
2008-02-20	48.00	49.06	47.60	48.67	320300
2008-02-21	49.05	49.75	47.69	48.15	299113
2008-02-22	47.97	49.32	47.30	49.30	413285
2008-02-25	49.35	50.60	48.63	50.50	505839
2008-02-26	50.18	51.53	49.68	50.78	680890
2008-02-27	50.78	51.61	49.91	50.82	300193
2008-02-28	50.16	50.89	49.16	49.28	400800
2008-02-29	49.12	49.36	48.10	48.49	333800
2008-03-03	48.42	49.28	47.99	49.28	477345
2008-03-04	48.82	49.44	47.79	48.95	434300
2008-03-05	48.78	49.36	47.58	48.13	441800
2008-03-06	47.57	47.96	46.03	46.04	357108
2008-03-07	46.05	47.98	45.50	47.45	322625
2008-03-10	48.09	48.09	46.31	46.36	369500
2008-03-11	47.93	49.54	47.22	49.54	481932
2008-03-12	48.97	51.19	48.97	49.81	471493
2008-03-13	48.63	50.39	47.75	50.12	354400
2008-03-14	49.84	50.91	47.44	49.66	432471
2008-03-17	48.33	50.44	47.67	49.78	410572
2008-03-18	50.31	51.90	48.89	51.49	714656
2008-03-19	51.70	52.80	50.79	51.77	438400
2008-03-20	52.18	53.05	51.88	52.85	724372
2008-03-24	52.93	53.86	52.62	53.27	307393
2008-03-25	53.37	54.70	53.04	54.40	389600
2008-03-26	54.40	54.40	52.39	52.53	275936
2008-03-27	52.67	53.06	51.54	51.63	304100
2008-03-28	51.62	52.17	50.19	50.47	237700
2008-03-31	48.90	51.71	48.12	49.84	466855
2008-04-01	50.31	53.53	50.31	53.53	389662
2008-04-02	53.26	53.75	52.15	53.50	288600
2008-04-03	53.36	54.32	52.68	54.11	259500
2008-04-04	54.11	54.50	53.28	53.42	293200
2008-04-07	53.90	54.27	52.39	53.24	203515
2008-04-08	53.01	53.31	52.58	52.95	207320
2008-04-09	53.28	53.28	51.10	51.10	284068
2008-04-10	51.31	51.71	50.80	51.51	296608
2008-04-11	50.62	51.07	49.98	50.15	239250
2008-04-14	50.67	51.26	50.00	50.26	265880
2008-04-15	50.15	51.78	50.15	51.78	210238
2008-04-16	52.84	54.19	52.00	54.19	240528
2008-04-17	53.88	54.55	53.49	53.86	204135
2008-04-18	54.31	54.35	53.01	53.68	246568
2008-04-21	53.20	53.80	52.73	52.93	194507
2008-04-22	52.79	52.83	51.15	51.75	292774
2008-04-23	52.00	52.97	51.81	52.82	223063
2008-04-24	52.95	53.86	52.52	53.75	409460
2008-04-25	54.45	54.70	53.26	54.24	404710
2008-04-28	54.50	54.95	53.56	54.83	259950
2008-04-29	55.26	55.26	53.35	53.61	188348
2008-04-30	53.38	54.53	52.34	52.50	324498
2008-05-01	52.84	54.89	52.50	54.54	304118
2008-05-02	55.28	56.79	55.10	55.28	449003
2008-05-05	54.55	55.52	53.22	55.49	509647
2008-05-06	55.49	55.87	54.84	55.54	366032
2008-05-07	55.92	55.92	54.02	54.39	339505
2008-05-08	54.11	55.03	53.55	54.13	285190
2008-05-09	53.75	54.60	53.23	54.09	246870
2008-05-12	54.39	55.72	54.37	55.66	401493
2008-05-13	55.63	55.89	55.15	55.79	154046
2008-05-14	55.67	56.34	55.25	55.86	184301
2008-05-15	55.60	55.90	54.47	55.82	156710
2008-05-16	56.19	56.43	54.65	55.51	263042
2008-05-19	54.43	55.69	54.17	55.57	304809
2008-05-20	55.43	55.76	55.01	55.47	243832
2008-05-21	55.40	55.74	54.09	54.20	270403
2008-05-22	54.02	54.69	54.00	54.50	383954
2008-05-23	54.46	54.85	54.13	54.65	334754
2008-05-27	54.60	55.94	54.60	55.54	275493
2008-05-28	56.08	56.09	55.19	55.63	317864
2008-05-29	55.57	56.12	55.40	56.11	349205
2008-05-30	55.84	56.20	55.61	55.98	366929
2008-06-02	56.09	56.20	55.16	56.02	495767
2008-06-03	56.36	57.30	55.54	55.97	471018
2008-06-04	55.56	56.90	55.36	56.00	326848
2008-06-05	55.94	56.94	55.91	56.94	275888
2008-06-06	56.55	57.07	55.05	55.17	348375
2008-06-09	55.77	55.99	54.32	54.53	368363
2008-06-10	53.71	55.76	53.71	55.16	234430
2008-06-11	55.04	55.41	54.20	54.20	314358
2008-06-12	54.28	55.69	54.28	55.27	300513
2008-06-13	55.48	56.07	55.04	56.07	362464
2008-06-16	56.21	57.58	55.88	57.58	313197
2008-06-17	57.69	57.82	56.47	56.49	316742
2008-06-18	56.48	56.66	54.36	54.54	424761
2008-06-19	54.99	55.45	54.39	55.20	286568
2008-06-20	54.70	55.17	53.75	54.18	498447
2008-06-23	54.55	55.22	52.01	52.01	424391
2008-06-24	51.75	52.99	51.39	52.52	368671
2008-06-25	52.22	53.94	51.82	52.34	418059
2008-06-26	51.28	52.36	50.02	50.25	396857
2008-06-27	50.48	50.75	49.76	49.85	652573
2008-06-30	50.99	51.90	50.38	51.04	650543
2008-07-01	50.58	52.72	50.58	52.69	463876
2008-07-02	53.10	53.37	52.36	52.50	299493
2008-07-03	52.86	53.34	51.80	52.74	202680
2008-07-07	53.04	55.00	51.08	51.57	295820
2008-07-08	51.45	56.30	51.11	56.30	390260
2008-07-09	56.00	56.20	51.90	51.96	466789
2008-07-10	51.75	54.15	51.34	53.61	297842
2008-07-11	52.44	55.31	51.81	54.04	441089
2008-07-14	55.00	55.41	52.50	53.06	435527
2008-07-15	52.87	54.69	52.08	52.41	421474
2008-07-16	52.53	55.73	51.81	55.66	437889
2008-07-17	56.00	56.09	54.22	55.74	513442
2008-07-18	54.89	56.25	53.42	56.06	301439
2008-07-21	56.17	57.13	55.55	57.13	266458
2008-07-22	56.79	59.76	56.23	59.60	386705
2008-07-23	59.39	60.66	57.14	58.83	637267
2008-07-24	58.75	58.76	55.27	55.69	418865
2008-07-25	55.70	57.93	55.05	57.80	367298
2008-07-28	57.12	58.31	56.38	56.82	369812
2008-07-29	57.52	59.31	57.30	59.29	575317
2008-07-30	59.56	59.60	56.73	58.76	357937
2008-07-31	58.91	58.92	56.85	57.47	301642
2008-08-01	55.31	55.31	51.47	52.50	932731
2008-08-04	52.07	52.62	50.18	51.26	473714
2008-08-05	50.70	53.79	50.70	53.45	519582
2008-08-06	53.20	53.20	51.84	52.52	318218
2008-08-07	51.96	53.30	51.60	52.15	374025
2008-08-08	52.08	54.73	51.33	54.70	357496
2008-08-11	54.25	55.17	53.95	55.00	525532
2008-08-12	54.24	54.77	52.92	53.74	386731
2008-08-13	54.34	54.34	52.27	53.83	242509
2008-08-14	53.46	54.69	52.58	54.16	426432
2008-08-15	54.20	55.39	52.79	53.56	285375
2008-08-18	53.69	53.82	52.12	52.89	313283
2008-08-19	53.57	53.58	51.01	51.67	370045
2008-08-20	51.82	52.45	50.05	51.09	413594
2008-08-21	50.17	50.79	49.47	50.21	363521
2008-08-22	51.00	52.28	50.22	51.69	275922
2008-08-25	51.53	51.69	49.66	49.96	360718
2008-08-26	49.88	50.34	48.69	49.50	489773
2008-08-27	49.26	50.20	49.10	49.80	220347
2008-08-28	50.30	50.79	49.62	50.70	434200
2008-08-29	50.70	50.98	49.70	50.16	286747
2008-09-02	50.94	51.78