Historical Prices for MMC

MMC Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for MMC's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of MMC's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	7.75	7.75	7.59	7.59	736764
1992-11-17	7.59	7.60	7.53	7.54	691164
1992-11-18	7.53	7.55	7.48	7.55	1862304
1992-11-19	7.55	7.66	7.54	7.65	1171140
1992-11-20	7.66	7.66	7.54	7.55	1496316
1992-11-23	7.57	7.58	7.50	7.56	739164
1992-11-24	7.57	7.69	7.56	7.66	1821504
1992-11-25	7.66	7.75	7.64	7.71	770352
1992-11-27	7.71	7.75	7.69	7.69	427176
1992-11-30	7.69	7.70	7.64	7.69	3292632
1992-12-01	7.71	7.74	7.63	7.66	1486716
1992-12-02	7.66	7.70	7.60	7.70	1303128
1992-12-03	7.68	7.73	7.67	7.71	1295928
1992-12-04	7.73	7.73	7.65	7.67	986340
1992-12-07	7.71	7.71	7.65	7.69	801552
1992-12-08	7.71	7.72	7.66	7.72	511164
1992-12-09	7.69	7.69	7.65	7.68	413976
1992-12-10	7.68	7.74	7.67	7.73	1119540
1992-12-11	7.73	7.83	7.71	7.77	727164
1992-12-14	7.73	7.88	7.73	7.73	1178340
1992-12-15	7.67	7.67	7.58	7.58	4022196
1992-12-16	7.58	7.58	7.52	7.57	2193480
1992-12-17	7.57	7.58	7.51	7.56	1508316
1992-12-18	7.56	7.71	7.55	7.71	2439468
1992-12-21	7.71	7.78	7.63	7.63	1822704
1992-12-22	7.60	7.61	7.51	7.51	1508316
1992-12-23	7.48	7.60	7.48	7.57	1839504
1992-12-24	7.58	7.59	7.52	7.57	355176
1992-12-28	7.50	7.59	7.50	7.59	1143540
1992-12-29	7.57	7.63	7.56	7.59	1351128
1992-12-30	7.58	7.63	7.58	7.61	952752
1992-12-31	7.61	7.71	7.61	7.61	926352
1993-01-04	7.64	7.66	7.58	7.58	1714704
1993-01-05	7.54	7.54	7.44	7.48	2006292
1993-01-06	7.50	7.53	7.49	7.52	1538316
1993-01-07	7.52	7.52	7.46	7.47	1619916
1993-01-08	7.46	7.46	7.41	7.42	2717856
1993-01-11	7.42	7.48	7.34	7.47	3398220
1993-01-12	7.49	7.52	7.47	7.49	1582716
1993-01-13	7.48	7.52	7.46	7.47	943152
1993-01-14	7.45	7.56	7.43	7.54	2908644
1993-01-15	7.56	7.61	7.51	7.51	1975092
1993-01-18	7.50	7.52	7.48	7.52	1414728
1993-01-19	7.52	7.53	7.48	7.50	851952
1993-01-20	7.48	7.67	7.44	7.65	1072740
1993-01-21	7.65	7.67	7.58	7.67	908352
1993-01-22	7.69	7.70	7.60	7.64	650364
1993-01-25	7.67	7.83	7.67	7.78	993540
1993-01-26	7.83	7.83	7.71	7.71	807552
1993-01-27	7.71	7.71	7.65	7.65	1421928
1993-01-28	7.65	7.71	7.63	7.63	1035540
1993-01-29	7.58	7.66	7.54	7.59	1723104
1993-02-01	7.50	7.58	7.50	7.58	2093892
1993-02-02	7.58	7.68	7.55	7.65	1507116
1993-02-03	7.68	7.95	7.68	7.94	3399420
1993-02-04	8.04	8.14	8.00	8.04	2872656
1993-02-05	8.00	8.00	7.88	7.97	1970292
1993-02-08	7.96	8.00	7.95	7.97	1305528
1993-02-09	7.98	8.04	7.96	7.96	1036740
1993-02-10	7.96	7.98	7.79	7.88	991140
1993-02-11	7.88	7.91	7.81	7.81	895152
1993-02-12	7.81	7.81	7.67	7.67	1187940
1993-02-16	7.58	7.69	7.58	7.66	3229032
1993-02-17	7.60	7.65	7.54	7.65	2318280
1993-02-18	7.67	7.69	7.64	7.65	1946292
1993-02-19	7.65	7.66	7.59	7.59	663564
1993-02-22	7.59	7.63	7.47	7.47	1505916
1993-02-23	7.48	7.58	7.40	7.57	1069140
1993-02-24	7.55	7.70	7.54	7.67	1135140
1993-02-25	7.67	7.83	7.65	7.83	1360728
1993-02-26	7.88	7.96	7.85	7.90	1418328
1993-03-01	7.88	7.89	7.67	7.67	890352
1993-03-02	7.67	7.85	7.66	7.83	1177140
1993-03-03	7.83	7.85	7.81	7.83	947952
1993-03-04	7.83	7.84	7.76	7.82	946752
1993-03-05	7.83	7.88	7.72	7.72	891552
1993-03-08	7.74	7.85	7.73	7.85	1120740
1993-03-09	7.83	7.85	7.80	7.80	1016340
1993-03-10	7.80	7.82	7.77	7.81	701964
1993-03-11	7.75	7.83	7.75	7.82	671964
1993-03-12	7.81	7.81	7.69	7.71	1180740
1993-03-15	7.83	7.83	7.77	7.80	973152
1993-03-16	7.80	7.83	7.75	7.75	577164
1993-03-17	7.75	7.76	7.65	7.66	632364
1993-03-18	7.71	7.90	7.70	7.88	981540
1993-03-19	7.92	7.92	7.82	7.85	1351128
1993-03-22	7.81	7.82	7.75	7.82	565164
1993-03-23	7.79	7.88	7.76	7.86	929952
1993-03-24	7.79	7.92	7.79	7.88	1601916
1993-03-25	7.88	7.94	7.88	7.89	819552
1993-03-26	7.88	7.91	7.79	7.82	777552
1993-03-29	7.85	7.97	7.81	7.82	980340
1993-03-30	7.83	7.83	7.76	7.77	917952
1993-03-31	7.77	7.96	7.77	7.91	1229928
1993-04-01	7.92	7.92	7.83	7.86	643164
1993-04-02	7.79	7.84	7.73	7.74	1067940
1993-04-05	7.68	7.78	7.65	7.72	830352
1993-04-06	7.70	7.82	7.70	7.76	587964
1993-04-07	7.78	7.88	7.73	7.85	663564
1993-04-08	7.85	7.90	7.82	7.85	741552
1993-04-12	7.84	7.93	7.84	7.91	1383528
1993-04-13	7.89	7.94	7.85	7.88	530364
1993-04-14	7.85	7.91	7.85	7.91	405576
1993-04-15	7.91	8.00	7.89	7.91	1912704
1993-04-16	7.90	7.92	7.84	7.84	1334328
1993-04-19	7.84	7.85	7.82	7.85	700764
1993-04-20	7.79	7.85	7.71	7.85	801552
1993-04-21	7.81	7.83	7.70	7.70	2414280
1993-04-22	7.74	7.74	7.63	7.68	890352
1993-04-23	7.68	7.74	7.68	7.71	730764
1993-04-26	7.71	7.73	7.52	7.54	1269528
1993-04-27	7.52	7.58	7.38	7.39	1677516
1993-04-28	7.40	7.40	7.33	7.35	1273128
1993-04-29	7.36	7.43	7.25	7.35	1003140
1993-04-30	7.35	7.48	7.35	7.46	1085940
1993-05-03	7.42	7.54	7.42	7.50	1223928
1993-05-04	7.51	7.55	7.43	7.46	1185540
1993-05-05	7.46	7.61	7.46	7.56	1295928
1993-05-06	7.58	7.67	7.58	7.60	2912244
1993-05-07	7.58	7.59	7.56	7.57	640764
1993-05-10	7.59	7.65	7.56	7.57	1706304
1993-05-11	7.56	7.61	7.56	7.57	725964
1993-05-12	7.57	7.63	7.55	7.56	985140
1993-05-13	7.54	7.54	7.35	7.35	2119092
1993-05-14	7.34	7.45	7.34	7.43	1695516
1993-05-17	7.42	7.43	7.29	7.31	2168292
1993-05-18	7.23	7.32	7.21	7.32	2819856
1993-05-19	7.28	7.36	7.23	7.33	2119092
1993-05-20	7.40	7.52	7.35	7.52	1573116
1993-05-21	7.52	7.58	7.43	7.45	1315128
1993-05-24	7.45	7.52	7.43	7.45	622764
1993-05-25	7.45	7.52	7.44	7.52	1619916
1993-05-26	7.50	7.55	7.43	7.55	1372728
1993-05-27	7.53	7.55	7.50	7.51	832752
1993-05-28	7.52	7.54	7.49	7.49	998340
1993-06-01	7.51	7.63	7.51	7.60	488376
1993-06-02	7.58	7.60	7.48	7.54	909552
1993-06-03	7.56	7.56	7.45	7.49	493176
1993-06-04	7.46	7.46	7.38	7.46	477576
1993-06-07	7.46	7.46	7.29	7.29	799152
1993-06-08	7.29	7.29	7.24	7.27	1803504
1993-06-09	7.27	7.35	7.27	7.31	769152
1993-06-10	7.29	7.32	7.24	7.26	1871904
1993-06-11	7.23	7.28	7.11	7.14	2763456
1993-06-14	7.15	7.20	7.15	7.18	1427928
1993-06-15	7.18	7.22	7.15	7.16	3253032
1993-06-16	7.17	7.17	7.04	7.08	3655008
1993-06-17	7.10	7.17	7.04	7.10	2833056
1993-06-18	7.11	7.21	7.10	7.16	1633116
1993-06-21	7.17	7.23	7.16	7.17	1091940
1993-06-22	7.17	7.19	7.14	7.14	1997892
1993-06-23	7.15	7.23	7.15	7.17	3142632
1993-06-24	7.17	7.23	7.16	7.19	1237128
1993-06-25	7.22	7.27	7.16	7.17	934752
1993-06-28	7.18	7.25	7.17	7.23	2660256
1993-06-29	7.27	7.33	7.23	7.32	1916304
1993-06-30	7.32	7.36	7.25	7.28	1401528
1993-07-01	7.28	7.38	7.25	7.36	1083540
1993-07-02	7.36	7.36	7.31	7.31	818352
1993-07-06	7.25	7.25	7.19	7.23	784752
1993-07-07	7.17	7.21	7.16	7.18	549564
1993-07-08	7.17	7.27	7.16	7.23	2751456
1993-07-09	7.21	7.26	7.15	7.20	895152
1993-07-12	7.19	7.21	7.17	7.18	448776
1993-07-13	7.15	7.21	7.15	7.18	1137540
1993-07-14	7.17	7.19	7.15	7.16	1841904
1993-07-15	7.15	7.19	7.13	7.14	2981844
1993-07-16	7.15	7.16	7.07	7.09	2864256
1993-07-19	7.08	7.15	7.08	7.11	1780704
1993-07-20	7.10	7.14	7.08	7.10	799152
1993-07-21	7.10	7.19	7.10	7.13	1209540
1993-07-22	7.09	7.17	7.08	7.09	1358328
1993-07-23	7.09	7.19	7.09	7.19	1150740
1993-07-26	7.17	7.27	7.16	7.18	640764
1993-07-27	7.18	7.28	7.16	7.23	889152
1993-07-28	7.19	7.24	7.17	7.21	509964
1993-07-29	7.21	7.32	7.20	7.28	729564
1993-07-30	7.28	7.36	7.28	7.31	1094340
1993-08-02	7.31	7.31	7.23	7.25	953952
1993-08-03	7.33	7.38	7.29	7.34	821952
1993-08-04	7.32	7.41	7.31	7.34	1239528
1993-08-05	7.33	7.36	7.33	7.36	1438728
1993-08-06	7.34	7.42	7.33	7.35	391176
1993-08-09	7.36	7.42	7.36	7.42	463176
1993-08-10	7.39	7.46	7.39	7.46	718764
1993-08-11	7.45	7.49	7.42	7.48	3357432
1993-08-12	7.48	7.54	7.43	7.43	1597116
1993-08-13	7.46	7.46	7.42	7.45	425976
1993-08-16	7.44	7.45	7.44	7.45	754752
1993-08-17	7.42	7.42	7.36	7.39	860352
1993-08-18	7.40	7.45	7.31	7.31	967152
1993-08-19	7.32	7.48	7.31	7.48	1159140
1993-08-20	7.48	7.50	7.44	7.49	1120740
1993-08-23	7.47	7.48	7.39	7.40	407976
1993-08-24	7.41	7.53	7.40	7.53	934752
1993-08-25	7.53	7.56	7.47	7.49	603564
1993-08-26	7.49	7.52	7.47	7.50	471576
1993-08-27	7.48	7.50	7.46	7.48	423576
1993-08-30	7.44	7.54	7.44	7.51	1463916
1993-08-31	7.51	7.53	7.46	7.52	795552
1993-09-01	7.50	7.56	7.48	7.55	691164
1993-09-02	7.56	7.56	7.51	7.51	478776
1993-09-03	7.51	7.56	7.51	7.54	914352
1993-09-07	7.56	7.63	7.55	7.58	772752
1993-09-08	7.55	7.57	7.50	7.52	1454328
1993-09-09	7.50	7.54	7.50	7.52	602364
1993-09-10	7.51	7.63	7.50	7.61	1577916
1993-09-13	7.61	7.61	7.53	7.54	429576
1993-09-14	7.51	7.53	7.47	7.53	2207880
1993-09-15	7.53	7.66	7.48	7.66	1235928
1993-09-16	7.64	7.65	7.56	7.57	1281528
1993-09-17	7.44	7.54	7.44	7.51	3113844
1993-09-20	7.49	7.54	7.47	7.50	1664316
1993-09-21	7.48	7.50	7.42	7.50	1844304
1993-09-22	7.50	7.54	7.46	7.49	749952
1993-09-23	7.46	7.48	7.33	7.35	1412328
1993-09-24	7.35	7.36	7.30	7.35	1076340
1993-09-27	7.35	7.42	7.35	7.36	646764
1993-09-28	7.39	7.44	7.38	7.38	481176
1993-09-29	7.40	7.42	7.28	7.29	794352
1993-09-30	7.27	7.28	7.23	7.27	941952
1993-10-01	7.26	7.39	7.26	7.35	2027892
1993-10-04	7.35	7.41	7.33	7.39	1003140
1993-10-05	7.33	7.33	7.00	7.02	3332232
1993-10-06	7.06	7.10	6.96	7.02	2816256
1993-10-07	7.02	7.04	6.98	7.02	1867104
1993-10-08	7.05	7.08	7.02	7.07	1654716
1993-10-11	7.09	7.09	7.04	7.06	1223928
1993-10-12	7.04	7.04	6.92	6.96	1741104
1993-10-13	6.92	7.00	6.92	6.95	2516268
1993-10-14	6.98	7.00	6.89	6.90	2188680
1993-10-15	6.94	6.97	6.85	6.96	2805456
1993-10-18	6.95	6.96	6.90	6.95	1655916
1993-10-19	6.97	7.03	6.95	6.96	1562316
1993-10-20	6.95	7.01	6.94	6.96	1082340
1993-10-21	6.97	6.99	6.93	6.97	1166340
1993-10-22	6.95	7.00	6.88	6.94	7400028
1993-10-25	6.95	6.96	6.92	6.93	2101092
1993-10-26	6.92	6.94	6.83	6.85	2357880
1993-10-27	6.83	6.83	6.76	6.79	1346328
1993-10-28	6.81	6.84	6.81	6.82	1678716
1993-10-29	6.83	6.83	6.79	6.79	1619916
1993-11-01	6.78	6.78	6.69	6.71	4126584
1993-11-02	6.71	6.71	6.59	6.69	3571020
1993-11-03	6.69	6.71	6.58	6.63	2654268
1993-11-04	6.58	6.67	6.58	6.65	3182232
1993-11-05	6.63	6.68	6.58	6.64	1987092
1993-11-08	6.64	6.73	6.64	6.70	2515068
1993-11-09	6.74	6.81	6.73	6.76	2458668
1993-11-10	6.80	6.86	6.77	6.83	1526316
1993-11-11	6.81	6.82	6.79	6.81	1262328
1993-11-12	6.81	6.94	6.79	6.81	1401528
1993-11-15	6.83	6.86	6.76	6.78	713964
1993-11-16	6.79	6.81	6.76	6.78	1252728
1993-11-17	6.78	6.79	6.68	6.73	842352
1993-11-18	6.67	6.75	6.67	6.71	1256328
1993-11-19	6.71	6.71	6.66	6.67	1029540
1993-11-22	6.67	6.67	6.56	6.59	1039140
1993-11-23	6.57	6.61	6.55	6.60	1384728
1993-11-24	6.61	6.64	6.59	6.61	778752
1993-11-26	6.64	6.68	6.64	6.67	344376
1993-11-29	6.71	6.71	6.54	6.56	1329528
1993-11-30	6.57	6.68	6.56	6.68	3219432
1993-12-01	6.73	6.76	6.67	6.75	1883904
1993-12-02	6.73	6.74	6.63	6.65	2017092
1993-12-03	6.67	6.69	6.65	6.66	1905504
1993-12-06	6.67	6.73	6.67	6.70	1907904
1993-12-07	6.75	6.75	6.67	6.67	1684716
1993-12-08	6.69	6.70	6.67	6.69	1757904
1993-12-09	6.69	6.72	6.67	6.67	1222728
1993-12-10	6.67	6.67	6.55	6.55	1042740
1993-12-13	6.56	6.58	6.48	6.55	2072292
1993-12-14	6.46	6.52	6.42	6.52	1445928
1993-12-15	6.52	6.57	6.52	6.56	778752
1993-12-16	6.67	6.67	6.59	6.64	1501116
1993-12-17	6.67	6.73	6.66	6.71	2061492
1993-12-20	6.69	6.73	6.67	6.72	1363128
1993-12-21	6.71	6.72	6.59	6.66	1570716
1993-12-22	6.69	6.70	6.64	6.68	2109492
1993-12-23	6.68	6.75	6.68	6.73	867552
1993-12-27	6.75	6.84	6.75	6.82	2087892
1993-12-28	6.82	6.90	6.82	6.86	885552
1993-12-29	6.88	6.89	6.81	6.83	1025940
1993-12-30	6.81	6.83	6.78	6.78	500364
1993-12-31	6.77	6.83	6.77	6.77	724764
1994-01-03	6.76	6.79	6.69	6.77	1048740
1994-01-04	6.75	6.84	6.75	6.79	1150740
1994-01-05	6.72	6.75	6.69	6.70	1978692
1994-01-06	6.71	6.76	6.70	6.73	1615116
1994-01-07	6.71	6.85	6.71	6.84	1808304
1994-01-10	6.82	6.91	6.82	6.88	1552716
1994-01-11	6.85	6.92	6.83	6.90	2024292
1994-01-12	6.96	6.96	6.90	6.94	2363880
1994-01-13	6.93	6.96	6.89	6.91	825552
1994-01-14	6.92	6.96	6.85	6.89	1165140
1994-01-17	6.89	6.89	6.79	6.82	958752
1994-01-18	6.84	6.84	6.77	6.77	1507116
1994-01-19	6.75	6.77	6.73	6.75	1041540
1994-01-20	6.75	6.82	6.74	6.82	2662656
1994-01-21	6.80	6.83	6.71	6.76	1921104
1994-01-24	6.77	6.78	6.72	6.74	1262328
1994-01-25	6.72	6.77	6.70	6.70	1421928
1994-01-26	6.72	6.77	6.70	6.74	976752
1994-01-27	6.85	6.89	6.79	6.88	2745456
1994-01-28	6.89	6.89	6.76	6.81	2428668
1994-01-31	6.83	6.86	6.80	6.85	4011396
1994-02-01	6.85	6.85	6.79	6.79	2486268
1994-02-02	6.79	6.81	6.78	6.79	1329528
1994-02-03	6.79	6.83	6.74	6.83	1619916
1994-02-04	6.82	6.83	6.75	6.76	1022340
1994-02-07	6.75	6.79	6.73	6.77	1721904
1994-02-08	6.79	6.86	6.79	6.84	1594716
1994-02-09	6.85	6.93	6.84	6.92	3952596
1994-02-10	6.92	6.92	6.81	6.83	821952
1994-02-11	6.79	6.86	6.79	6.84	687564
1994-02-14	6.82	6.84	6.79	6.81	973152
1994-02-15	6.81	6.91	6.81	6.91	1148340
1994-02-16	6.94	6.97	6.90	6.93	1034340
1994-02-17	6.93	6.96	6.86	6.91	1731504
1994-02-18	6.93	6.94	6.88	6.88	1040340
1994-02-22	6.88	6.98	6.88	6.97	1193940
1994-02-23	6.95	6.99	6.92	6.93	663564
1994-02-24	6.90	6.94	6.86	6.89	1517916
1994-02-25	6.86	6.94	6.86	6.90	776352
1994-02-28	6.92	6.97	6.90	6.91	1322328
1994-03-01	6.91	6.95	6.91	6.95	1832304
1994-03-02	6.92	6.96	6.89	6.94	993540
1994-03-03	6.90	6.94	6.88	6.91	1689516
1994-03-04	6.92	6.94	6.90	6.91	963552
1994-03-07	6.90	6.94	6.85	6.88	655164
1994-03-08	6.89	6.89	6.82	6.84	2055492
1994-03-09	6.83	6.84	6.76	6.80	848352
1994-03-10	6.80	6.81	6.77	6.77	681564
1994-03-11	6.76	6.85	6.75	6.85	967152
1994-03-14	6.83	6.85	6.79	6.81	584364
1994-03-15	6.85	6.90	6.83	6.84	2407080
1994-03-16	6.86	6.93	6.85	6.88	947952
1994-03-17	6.90	7.02	6.89	7.00	1732704
1994-03-18	7.00	7.05	6.95	7.03	3033444
1994-03-21	7.00	7.01	6.97	7.01	607164
1994-03-22	7.01	7.08	7.00	7.02	856752
1994-03-23	7.02	7.13	7.02	7.11	728364
1994-03-24	7.11	7.23	7.06	7.07	1613916
1994-03-25	7.06	7.08	7.02	7.03	1511916
1994-03-28	7.02	7.07	7.02	7.05	974352
1994-03-29	7.08	7.08	7.02	7.03	1318728
1994-03-30	7.01	7.02	6.89	6.93	1556316
1994-03-31	6.93	6.95	6.89	6.92	1163940
1994-04-04	6.81	6.85	6.77	6.78	2119092
1994-04-05	6.79	6.91	6.78	6.91	1423128
1994-04-06	6.91	6.92	6.81	6.89	1240728
1994-04-07	6.88	6.92	6.83	6.88	626364
1994-04-08	6.84	6.88	6.81	6.85	2270280
1994-04-11	6.85	6.94	6.85	6.94	657564
1994-04-12	6.91	7.00	6.91	6.97	863952
1994-04-13	6.95	6.96	6.88	6.92	824352
1994-04-14	6.91	6.94	6.85	6.92	683964
1994-04-15	6.92	6.92	6.90	6.92	813552
1994-04-18	6.94	6.98	6.85	6.86	1006740
1994-04-19	6.88	6.99	6.88	6.97	1748304
1994-04-20	6.95	7.00	6.91	6.99	1211940
1994-04-21	7.00	7.17	7.00	7.09	1789104
1994-04-22	7.07	7.13	7.00	7.00	1349928
1994-04-25	7.00	7.09	6.98	7.04	430776
1994-04-26	7.02	7.05	6.98	7.03	695964
1994-04-28	7.01	7.02	6.99	7.01	683964
1994-04-29	7.01	7.04	7.00	7.04	659964
1994-05-02	7.05	7.06	7.00	7.05	866352
1994-05-03	7.06	7.09	7.02	7.08	1021140
1994-05-04	7.06	7.10	7.06	7.08	2829456
1994-05-05	7.08	7.28	7.08	7.25	2254680
1994-05-06	7.21	7.33	7.21	7.32	3057444
1994-05-09	7.21	7.32	7.21	7.25	1629516
1994-05-10	7.26	7.31	7.25	7.29	1517916
1994-05-11	7.26	7.31	7.21	7.22	1240728
1994-05-12	7.23	7.27	7.20	7.21	799152
1994-05-13	7.20	7.21	7.15	7.17	711564
1994-05-16	7.17	7.25	7.17	7.19	872352
1994-05-17	7.20	7.27	7.19	7.23	3485820
1994-05-18	7.33	7.39	7.29	7.29	4406172
1994-05-19	7.31	7.33	7.28	7.31	607164
1994-05-20	7.29	7.31	7.24	7.25	806352
1994-05-23	7.25	7.27	7.24	7.26	605964
1994-05-24	7.27	7.29	7.25	7.26	790752
1994-05-25	7.25	7.28	7.25	7.27	1081140
1994-05-26	7.26	7.28	7.23	7.24	1119540
1994-05-27	7.22	7.26	7.22	7.25	333576
1994-05-31	7.22	7.27	7.21	7.25	1154340
1994-06-01	7.25	7.32	7.25	7.30	659964
1994-06-02	7.32	7.40	7.30	7.30	1066740
1994-06-03	7.29	7.35	7.25	7.29	1304328
1994-06-06	7.30	7.35	7.29	7.31	554364
1994-06-07	7.29	7.34	7.29	7.34	646764
1994-06-08	7.33	7.35	7.31	7.31	773952
1994-06-09	7.31	7.35	7.31	7.34	561564
1994-06-10	7.39	7.39	7.33	7.33	749952
1994-06-13	7.29	7.34	7.29	7.31	689964
1994-06-14	7.33	7.34	7.32	7.34	337176
1994-06-15	7.34	7.34	7.33	7.33	625164
1994-06-16	7.33	7.36	7.33	7.35	627564
1994-06-17	7.36	7.36	7.32	7.32	1430328
1994-06-20	7.32	7.33	7.21	7.22	2003892
1994-06-21	7.22	7.25	7.17	7.17	2865456
1994-06-22	7.19	7.22	7.16	7.18	861552
1994-06-23	7.17	7.24	7.16	7.18	856752
1994-06-24	7.17	7.19	7.13	7.13	1251528
1994-06-27	7.10	7.19	7.08	7.10	1658316
1994-06-28	7.10	7.13	7.08	7.10	1118340
1994-06-29	7.09	7.11	6.99	7.02	1426728
1994-06-30	7.02	7.02	6.82	6.95	1635516
1994-07-01	6.98	7.11	6.96	7.10	1607916
1994-07-05	7.06	7.13	7.05	7.10	644364
1994-07-06	7.11	7.15	7.08	7.09	1209540
1994-07-07	7.11	7.16	7.09	7.10	567564
1994-07-08	7.08	7.16	7.06	7.15	765552
1994-07-11	7.13	7.13	7.05	7.10	539964
1994-07-12	7.10	7.10	7.05	7.08	694764
1994-07-13	7.13	7.19	7.13	7.18	699564
1994-07-14	7.29	7.31	7.25	7.26	1221528
1994-07-15	7.25	7.28	7.23	7.28	802752
1994-07-18	7.30	7.36	7.29	7.34	968352
1994-07-19	7.32	7.33	7.29	7.29	921552
1994-07-20	7.30	7.30	7.21	7.22	705564
1994-07-21	7.25	7.25	7.14	7.15	653964
1994-07-22	7.17	7.17	7.07	7.14	1040340
1994-07-25	7.13	7.20	7.13	7.18	277176
1994-07-26	7.16	7.20	7.10	7.10	5868900
1994-07-27	7.13	7.13	7.03	7.07	805152
1994-07-28	7.07	7.10	7.06	7.07	812352
1994-07-29	7.09	7.16	7.09	7.10	662364
1994-08-01	7.13	7.19	7.13	7.16	1813104
1994-08-02	7.15	7.18	7.13	7.13	1036740
1994-08-03	7.13	7.14	7.10	7.14	838752
1994-08-04	7.14	7.18	7.14	7.16	727164
1994-08-05	7.15	7.15	7.11	7.11	740352
1994-08-08	7.11	7.15	7.11	7.13	239988
1994-08-09	7.13	7.19	7.13	7.17	920352
1994-08-10	7.17	7.18	7.17	7.17	727164
1994-08-11	7.15	7.17	7.13	7.15	649164
1994-08-12	7.13	7.17	7.13	7.15	833952
1994-08-15	7.16	7.18	7.14	7.14	963552
1994-08-16	7.14	7.16	7.09	7.16	1898304
1994-08-17	7.16	7.16	7.07	7.07	1198740
1994-08-18	7.07	7.07	6.96	7.02	854352
1994-08-19	7.05	7.10	7.04	7.08	688764
1994-08-22	7.06	7.11	7.06	7.09	1286328
1994-08-23	7.09	7.11	7.06	7.06	932352
1994-08-24	7.06	7.13	7.06	7.13	751152
1994-08-25	7.15	7.15	7.08	7.08	313176
1994-08-26	7.15	7.17	7.09	7.09	1112340
1994-08-29	7.13	7.17	7.13	7.13	549564
1994-08-30	7.14	7.15	7.08	7.10	533964
1994-08-31	7.08	7.14	7.07	7.09	1243128
1994-09-01	7.09	7.11	7.06	7.07	539964
1994-09-02	7.09	7.09	7.04	7.04	1316328
1994-09-06	7.04	7.08	7.02	7.04	595164
1994-09-07	7.06	7.06	6.96	6.98	507564
1994-09-08	6.99	7.02	6.95	6.95	506364
1994-09-09	6.92	6.92	6.84	6.86	1054740
1994-09-12	6.84	6.84	6.75	6.75	2228280
1994-09-13	6.76	6.79	6.72	6.74	1567116
1994-09-14	6.76	6.76	6.65	6.67	1505916
1994-09-15	6.69	6.72	6.65	6.71	1385928
1994-09-16	6.65	6.67	6.58	6.64	2945844
1994-09-19	6.65	6.65	6.58	6.58	1095540
1994-09-20	6.54	6.57	6.42	6.45	3232632
1994-09-21	6.45	6.52	6.33	6.39	2627868
1994-09-22	6.43	6.49	6.42	6.47	2186280
1994-09-23	6.49	6.54	6.47	6.48	1511916
1994-09-26	6.47	6.50	6.46	6.48	1006740
1994-09-27	6.49	6.54	6.45	6.45	1645116
1994-09-28	6.48	6.51	6.47	6.50	1527516
1994-09-29	6.56	6.56	6.45	6.46	1516716
1994-09-30	6.50	6.57	6.49	6.51	1972692
1994-10-03	6.52	6.55	6.48	6.48	783552
1994-10-04	6.42	6.50	6.42	6.46	3487020
1994-10-05	6.45	6.46	6.33	6.38	3333432
1994-10-06	6.35	6.40	6.31	6.32	742752
1994-10-07	6.33	6.34	6.20	6.26	1519116
1994-10-10	6.30	6.32	6.28	6.29	734364
1994-10-11	6.32	6.32	6.26	6.27	2212680
1994-10-12	6.26	6.29	6.17	6.24	1641516
1994-10-13	6.26	6.33	6.22	6.24	1256328
1994-10-14	6.24	6.24	6.17	6.17	2150292
1994-10-17	6.17	6.21	6.15	6.19	1102740
1994-10-18	6.19	6.33	6.18	6.33	1825104
1994-10-19	6.35	6.48	6.29	6.48	2005092
1994-10-20	6.45	6.47	6.38	6.42	1480716
1994-10-21	6.41	6.41	6.35	6.40	1593516
1994-10-24	6.35	6.40	6.32	6.38	1571916
1994-10-25	6.36	6.41	6.33	6.34	1115940
1994-10-26	6.33	6.35	6.21	6.22	1499916
1994-10-27	6.21	6.26	6.20	6.23	2156292
1994-10-28	6.23	6.32	6.22	6.25	4178184
1994-10-31	6.24	6.30	6.24	6.25	1507116
1994-11-01	6.21	6.26	6.19	6.23	1125540
1994-11-02	6.23	6.38	6.23	6.30	1736304
1994-11-03	6.34	6.36	6.31	6.33	2275080
1994-11-04	6.35	6.36	6.25	6.25	481176
1994-11-07	6.26	6.30	6.22	6.22	2215080
1994-11-08	6.21	6.28	6.20	6.27	1327128
1994-11-09	6.29	6.50	6.29	6.41	3097044
1994-11-10	6.43	6.43	6.32	6.33	1198740
1994-11-11	6.31	6.33	6.22	6.23	898752
1994-11-14	6.24	6.28	6.21	6.25	1012740
1994-11-15	6.26	6.38	6.26	6.30	1192740
1994-11-16	6.31	6.31	6.27	6.28	927552
1994-11-17	6.29	6.29	6.14	6.18	1059540
1994-11-18	6.19	6.19	6.06	6.07	1007940
1994-11-21	6.10	6.15	6.06	6.07	1029540
1994-11-22	6.04	6.04	5.96	5.99	1994292
1994-11-23	5.98	6.00	5.94	6.00	2656668
1994-11-25	6.03	6.05	6.03	6.03	674364
1994-11-28	6.03	6.06	6.01	6.03	1567116
1994-11-29	6.02	6.17	6.00	6.17	2342280
1994-11-30	6.17	6.20	6.01	6.01	1105140
1994-12-01	6.06	6.06	5.98	5.98	849552
1994-12-02	5.96	6.09	5.96	6.09	1696716
1994-12-05	6.11	6.22	6.11	6.19	851952
1994-12-06	6.17	6.26	6.15	6.26	1141140
1994-12-07	6.19	6.25	6.18	6.22	1378728
1994-12-08	6.23	6.31	6.23	6.25	1089540
1994-12-09	6.22	6.28	6.20	6.27	995940
1994-12-12	6.24	6.30	6.23	6.24	1939104
1994-12-13	6.23	6.33	6.23	6.29	1124340
1994-12-14	6.30	6.31	6.27	6.29	2543868
1994-12-15	6.29	6.44	6.27	6.43	2270280
1994-12-16	6.49	6.50	6.45	6.46	2715456
1994-12-19	6.45	6.47	6.43	6.47	910752
1994-12-20	6.49	6.63	6.48	6.61	919152
1994-12-21	6.61	6.70	6.58	6.63	3455820
1994-12-22	6.64	6.70	6.63	6.64	1463916
1994-12-23	6.64	6.65	6.60	6.60	1312728
1994-12-27	6.61	6.64	6.60	6.63	843552
1994-12-28	6.63	6.67	6.59	6.63	770352
1994-12-29	6.60	6.63	6.60	6.61	622764
1994-12-30	6.63	6.65	6.60	6.60	721164
1995-01-03	6.59	6.63	6.58	6.63	1168740
1995-01-04	6.61	6.64	6.53	6.54	1340328
1995-01-05	6.47	6.49	6.43	6.46	995940
1995-01-06	6.48	6.50	6.46	6.48	1379928
1995-01-09	6.47	6.50	6.46	6.47	831552
1995-01-10	6.48	6.61	6.46	6.49	947952
1995-01-11	6.49	6.49	6.44	6.46	746352
1995-01-12	6.46	6.50	6.45	6.50	821952
1995-01-13	6.52	6.53	6.48	6.51	1233528
1995-01-16	6.52	6.60	6.52	6.57	2365080
1995-01-17	6.58	6.59	6.53	6.55	1142340
1995-01-18	6.57	6.57	6.51	6.52	1118340
1995-01-19	6.50	6.50	6.39	6.42	613164
1995-01-20	6.42	6.43	6.36	6.42	1601916
1995-01-23	6.38	6.50	6.38	6.46	1015140
1995-01-24	6.44	6.45	6.39	6.39	1545516
1995-01-25	6.40	6.46	6.39	6.40	1011540
1995-01-26	6.39	6.42	6.36	6.41	716364
1995-01-27	6.43	6.51	6.35	6.48	2003892
1995-01-30	6.52	6.64	6.50	6.61	2479068
1995-01-31	6.63	6.65	6.55	6.65	1862304
1995-02-01	6.68	6.76	6.66	6.68	3007044
1995-02-02	6.67	6.73	6.65	6.73	2050692
1995-02-03	6.77	6.83	6.74	6.77	3173832
1995-02-06	6.85	6.86	6.81	6.82	2189880
1995-02-07	6.83	6.85	6.81	6.81	1241928
1995-02-08	6.82	6.86	6.82	6.83	3280632
1995-02-09	6.83	6.84	6.82	6.82	902352
1995-02-10	6.84	6.85	6.80	6.81	760752
1995-02-13	6.81	6.83	6.73	6.75	881952
1995-02-14	6.77	6.78	6.72	6.73	1199940
1995-02-15	6.75	6.84	6.74	6.80	889152
1995-02-16	6.78	6.82	6.77	6.80	647964
1995-02-17	6.82	6.84	6.81	6.83	706764
1995-02-21	6.80	6.84	6.80	6.84	1177140
1995-02-22	6.86	7.03	6.84	6.95	3405420
1995-02-23	6.95	7.03	6.95	7.02	3758208
1995-02-24	7.00	7.05	6.93	6.94	1621116
1995-02-27	6.94	6.95	6.83	6.84	800352
1995-02-28	6.86	6.88	6.80	6.83	1129140
1995-03-01	6.85	6.88	6.75	6.77	1153140
1995-03-02	6.79	6.81	6.78	6.80	1435128
1995-03-03	6.79	6.82	6.77	6.79	587964
1995-03-06	6.77	6.84	6.74	6.83	1198740
1995-03-07	6.85	6.85	6.78	6.80	1183140
1995-03-08	6.81	6.86	6.81	6.83	755952
1995-03-09	6.83	6.84	6.80	6.80	1144740
1995-03-10	6.82	6.99	6.81	6.91	1121940
1995-03-13	6.91	6.96	6.91	6.96	563964
1995-03-14	6.96	7.08	6.96	6.98	1507116
1995-03-15	6.97	6.98	6.90	6.92	878352
1995-03-16	6.91	6.98	6.91	6.94	664764
1995-03-17	6.92	6.92	6.88	6.89	1934304
1995-03-20	6.88	6.91	6.88	6.88	783552
1995-03-21	6.89	6.92	6.85	6.86	719964
1995-03-22	6.86	6.91	6.84	6.90	403176
1995-03-23	6.89	6.89	6.80	6.82	1204740
1995-03-24	6.80	6.88	6.80	6.88	1615116
1995-03-27	6.90	6.97	6.89	6.97	1256328
1995-03-28	6.97	6.99	6.89	6.92	1057140
1995-03-29	6.90	6.94	6.88	6.90	1096740
1995-03-30	6.93	6.97	6.89	6.89	856752
1995-03-31	6.90	6.90	6.80	6.84	1581516
1995-04-03	6.86	6.91	6.83	6.90	518364
1995-04-04	6.92	6.96	6.92	6.95	935952
1995-04-05	6.89	6.93	6.89	6.89	1150740
1995-04-06	6.91	6.96	6.88	6.96	1651116
1995-04-07	6.96	7.00	6.93	7.00	970752
1995-04-10	7.00	7.00	6.88	6.89	695964
1995-04-11	6.89	6.92	6.85	6.85	1082340
1995-04-12	6.83	6.88	6.77	6.83	689964
1995-04-13	6.84	6.86	6.81	6.84	478776
1995-04-17	6.88	6.90	6.82	6.83	977952
1995-04-18	6.84	6.88	6.80	6.84	956352
1995-04-19	6.85	6.85	6.78	6.81	871152
1995-04-20	6.83	6.86	6.82	6.82	1735104
1995-04-21	6.83	6.83	6.74	6.77	1703904
1995-04-24	6.71	6.71	6.48	6.57	6945252
1995-04-25	6.57	6.66	6.56	6.56	6236088
1995-04-26	6.58	6.60	6.49	6.53	2289480
1995-04-27	6.53	6.59	6.53	6.58	2510268
1995-04-28	6.61	6.64	6.52	6.53	1325928
1995-05-01	6.53	6.53	6.46	6.49	1745904
1995-05-02	6.45	6.48	6.44	6.46	1535916
1995-05-03	6.45	6.49	6.44	6.49	1226328
1995-05-04	6.49	6.54	6.46	6.46	2715456
1995-05-05	6.52	6.53	6.48	6.50	1491516
1995-05-08	6.47	6.52	6.47	6.50	914352
1995-05-09	6.52	6.53	6.40	6.42	2269080
1995-05-10	6.35	6.46	6.34	6.46	3589020
1995-05-11	6.48	6.48	6.45	6.46	1364328
1995-05-12	6.46	6.52	6.46	6.52	3327432
1995-05-15	6.52	6.58	6.51	6.53	1045140
1995-05-16	6.51	6.64	6.51	6.61	2651868
1995-05-17	6.59	6.63	6.58	6.59	1977492
1995-05-18	6.58	6.58	6.45	6.48	2756256
1995-05-19	6.44	6.47	6.41	6.42	1964292
1995-05-22	6.42	6.52	6.41	6.52	649164
1995-05-23	6.51	6.59	6.51	6.59	1137540
1995-05-24	6.61	6.65	6.53	6.56	1821504
1995-05-25	6.56	6.59	6.55	6.56	1593516
1995-05-26	6.56	6.59	6.54	6.59	1245528
1995-05-30	6.59	6.59	6.54	6.58	1214340
1995-05-31	6.56	6.64	6.56	6.64	1091940
1995-06-01	6.65	6.66	6.55	6.56	1557516
1995-06-02	6.55	6.65	6.52	6.60	1859904
1995-06-05	6.58	6.59	6.56	6.57	1114740
1995-06-06	6.58	6.58	6.54	6.54	901152
1995-06-07	6.55	6.59	6.54	6.57	1371528
1995-06-08	6.54	6.63	6.54	6.59	1871904
1995-06-09	6.58	6.64	6.58	6.60	3477420
1995-06-12	6.60	6.67	6.60	6.67	1606716
1995-06-13	6.67	6.73	6.67	6.71	940752
1995-06-14	6.69	6.72	6.69	6.71	884352
1995-06-15	6.71	6.71	6.69	6.70	682764
1995-06-16	6.71	6.75	6.70	6.71	1921104
1995-06-19	6.73	6.75	6.71	6.74	907152
1995-06-20	6.73	6.79	6.72	6.77	973152
1995-06-21	6.78	6.78	6.71	6.74	1049940
1995-06-22	6.76	6.82	6.74	6.78	1299528
1995-06-23	6.80	6.83	6.76	6.77	901152
1995-06-26	6.76	6.82	6.75	6.77	1390728
1995-06-27	6.79	6.81	6.73	6.73	999540
1995-06-28	6.74	6.82	6.74	6.78	877152
1995-06-29	6.78	6.78	6.71	6.73	760752
1995-06-30	6.72	6.77	6.71	6.76	1064340
1995-07-03	6.73	6.77	6.73	6.77	511164
1995-07-05	6.83	6.88	6.80	6.84	1391928
1995-07-06	6.79	6.82	6.73	6.74	1789104
1995-07-07	6.66	6.77	6.66	6.74	1593516
1995-07-10	6.72	6.79	6.72	6.78	1139940
1995-07-11	6.76	6.90	6.76	6.77	1375128
1995-07-12	6.78	6.78	6.71	6.75	3107844
1995-07-13	6.77	6.77	6.70	6.73	1387128
1995-07-14	6.75	6.76	6.60	6.63	1244328
1995-07-17	6.63	6.63	6.53	6.55	1375128
1995-07-18	6.54	6.54	6.49	6.54	1117140
1995-07-19	6.55	6.55	6.46	6.48	2777856
1995-07-20	6.48	6.48	6.39	6.42	934752
1995-07-21	6.42	6.44	6.39	6.44	2498268
1995-07-24	6.44	6.46	6.43	6.44	1012740
1995-07-25	6.45	6.54	6.44	6.52	3265032
1995-07-26	6.51	6.65	6.51	6.60	3195432
1995-07-27	6.60	6.69	6.60	6.68	1804704
1995-07-28	6.67	6.68	6.60	6.64	2365080
1995-07-31	6.60	6.61	6.50	6.58	1203540
1995-08-01	6.56	6.56	6.48	6.52	1256328
1995-08-02	6.54	6.59	6.53	6.57	1647516
1995-08-03	6.55	6.57	6.54	6.57	757152
1995-08-04	6.57	6.65	6.55	6.65	2857056
1995-08-07	6.67	6.67	6.54	6.55	1317528
1995-08-08	6.57	6.60	6.53	6.54	711564
1995-08-09	6.53	6.60	6.52	6.58	1310328
1995-08-10	6.58	6.59	6.50	6.53	657564
1995-08-11	6.52	6.55	6.49	6.49	1120740
1995-08-14	6.52	6.56	6.49	6.56	635964
1995-08-15	6.56	6.58	6.52	6.56	1131540
1995-08-16	6.54	6.57	6.50	6.53	829152
1995-08-17	6.52	6.56	6.48	6.48	3067044
1995-08-18	6.50	6.59	6.50	6.55	2195880
1995-08-21	6.57	6.60	6.55	6.57	1321128
1995-08-22	6.59	6.65	6.55	6.63	2531868
1995-08-23	6.61	6.68	6.59	6.67	2323080
1995-08-24	6.66	6.67	6.63	6.63	875952
1995-08-25	6.65	6.76	6.65	6.75	1916304
1995-08-28	6.77	6.85	6.77	6.82	1738704
1995-08-29	6.80	6.91	6.80	6.81	1235928
1995-08-30	6.85	6.92	6.84	6.90	1220328
1995-08-31	6.92	6.94	6.86	6.86	629964
1995-09-01	6.85	6.91	6.84	6.90	1016340
1995-09-05	6.90	6.92	6.84	6.90	1221528
1995-09-06	6.89	6.90	6.85	6.88	1009140
1995-09-07	6.86	6.86	6.79	6.79	983940
1995-09-08	6.81	6.83	6.74	6.83	1631916
1995-09-11	6.80	6.88	6.80	6.83	922752
1995-09-12	6.85	6.92	6.81	6.91	837552
1995-09-13	6.89	6.94	6.84	6.84	2845056
1995-09-14	6.85	6.98	6.79	6.98	2882256
1995-09-15	7.00	7.10	6.93	7.01	3520620
1995-09-18	7.00	7.17	7.00	7.02	2425068
1995-09-19	6.98	7.15	6.97	7.15	2030292
1995-09-20	7.13	7.26	7.09	7.23	2963844
1995-09-21	7.24	7.29	7.14	7.27	3661008
1995-09-22	7.26	7.40	7.26	7.33	2570268
1995-09-25	7.32	7.40	7.31	7.36	1970292
1995-09-26	7.36	7.45	7.36	7.40	1737504
1995-09-27	7.33	7.43	7.33	7.34	2177892
1995-09-28	7.34	7.40	7.33	7.38	1655916
1995-09-29	7.38	7.42	7.32	7.32	2236680
1995-10-02	7.32	7.40	7.27	7.28	1549116
1995-10-03	7.27	7.29	7.19	7.25	1654716
1995-10-04	7.25	7.25	7.17	7.21	1243128
1995-10-05	7.23	7.26	7.17	7.21	1343928
1995-10-06	7.11	7.15	7.07	7.14	850752
1995-10-09	7.13	7.13	7.06	7.09	393576
1995-10-10	7.08	7.13	7.07	7.13	1768704
1995-10-11	7.10	7.18	7.10	7.15	968352
1995-10-12	7.17	7.17	7.14	7.16	1565916
1995-10-13	7.23	7.27	7.14	7.24	1445928
1995-10-16	7.25	7.33	7.23	7.26	903552
1995-10-17	7.26	7.26	7.04	7.09	2527068
1995-10-18	7.17	7.18	6.96	6.98	1718304
1995-10-19	6.98	7.15	6.95	7.15	979152
1995-10-20	7.14	7.19	7.14	7.15	1719504
1995-10-23	7.08	7.10	6.91	6.91	1432728
1995-10-24	6.94	6.96	6.79	6.85	2032692
1995-10-25	6.85	6.98	6.84	6.95	2296680
1995-10-26	6.97	6.99	6.81	6.81	1899504
1995-10-27	6.81	6.81	6.71	6.77	1910304
1995-10-30	6.79	6.80	6.73	6.75	644364
1995-10-31	6.74	6.86	6.74	6.82	2081892
1995-11-01	6.82	6.95	6.82	6.94	1013940
1995-11-02	6.94	6.99	6.94	6.98	2720256
1995-11-03	6.97	6.99	6.95	6.99	1604316
1995-11-06	6.98	7.02	6.97	7.01	1341528
1995-11-07	7.00	7.02	6.96	6.96	1702704
1995-11-08	6.96	7.02	6.95	7.02	1717104
1995-11-09	7.01	7.01	6.90	6.97	1984692
1995-11-10	6.95	7.04	6.93	7.00	1672716
1995-11-13	7.00	7.11	6.99	7.06	1336728
1995-11-14	7.04	7.09	7.00	7.01	921552
1995-11-15	6.99	7.03	6.97	7.01	1423128
1995-11-16	6.99	7.00	6.95	6.96	1796304
1995-11-17	6.98	7.04	6.96	7.03	1801104
1995-11-20	7.03	7.06	6.99	7.01	819552
1995-11-21	6.99	7.09	6.99	7.05	821952
1995-11-22	7.03	7.09	7.01	7.05	1142340
1995-11-24	7.08	7.08	7.06	7.06	393576
1995-11-27	7.07	7.09	7.06	7.07	1377528
1995-11-28	7.06	7.19	7.06	7.19	1850304
1995-11-29	7.19	7.24	7.17	7.23	1598316
1995-11-30	7.23	7.31	7.23	7.23	2863056
1995-12-01	7.22	7.30	7.22	7.23	1317528
1995-12-04	7.21	7.32	7.21	7.28	1927104
1995-12-05	7.26	7.36	7.26	7.30	1151940
1995-12-06	7.28	7.43	7.28	7.42	1549116
1995-12-07	7.40	7.48	7.39	7.45	1621116
1995-12-08	7.43	7.48	7.39	7.39	1196340
1995-12-11	7.40	7.51	7.40	7.42	1671516
1995-12-12	7.41	7.50	7.41	7.45	1613916
1995-12-13	7.42	7.50	7.42	7.47	1552716
1995-12-14	7.46	7.48	7.44	7.46	1144740
1995-12-15	7.44	7.47	7.40	7.45	2997444
1995-12-18	7.35	7.46	7.35	7.39	1505916
1995-12-19	7.36	7.46	7.36	7.41	1915104
1995-12-20	7.42	7.46	7.40	7.40	1175940
1995-12-21	7.40	7.45	7.39	7.44	740352
1995-12-22	7.45	7.46	7.41	7.43	916752
1995-12-26	7.44	7.45	7.42	7.43	1317528
1995-12-27	7.43	7.44	7.38	7.40	1520316
1995-12-28	7.38	7.40	7.36	7.40	542364
1995-12-29	7.41	7.41	7.35	7.40	946752
1996-01-02	7.36	7.38	7.33	7.35	1579116
1996-01-03	7.35	7.44	7.35	7.43	3358632
1996-01-04	7.44	7.47	7.38	7.40	1579116
1996-01-05	7.36	7.41	7.31	7.36	1207140
1996-01-08	7.36	7.42	7.34	7.42	566364
1996-01-09	7.33	7.34	7.21	7.27	853152
1996-01-10	7.21	7.21	7.02	7.02	927552
1996-01-11	7.04	7.10	7.02	7.08	1487916
1996-01-12	7.07	7.17	7.07	7.17	1408728
1996-01-15	7.16	7.23	7.09	7.21	1437528
1996-01-16	7.19	7.26	7.17	7.25	1595916
1996-01-17	7.23	7.28	7.21	7.28	995940
1996-01-18	7.27	7.29	7.22	7.23	2887056
1996-01-19	7.23	7.25	7.22	7.24	2109492
1996-01-22	7.23	7.25	7.19	7.21	1965492
1996-01-23	7.16	7.19	7.15	7.17	1094340
1996-01-24	7.15	7.34	7.15	7.33	1670316
1996-01-25	7.33	7.51	7.33	7.51	3215832
1996-01-26	7.46	7.56	7.40	7.56	3859008
1996-01-29	7.54	7.64	7.52	7.59	1762704
1996-01-30	7.59	7.63	7.56	7.58	3285432
1996-01-31	7.58	7.58	7.50	7.58	2605068
1996-02-01	7.59	7.59	7.50	7.51	3584220
1996-02-02	7.53	7.57	7.51	7.53	940752
1996-02-05	7.52	7.60	7.49	7.57	785952
1996-02-06	7.55	7.64	7.54	7.63	1675116
1996-02-07	7.60	7.73	7.60	7.73	1723104
1996-02-08	7.78	8.04	7.75	7.96	2926644
1996-02-09	7.94	7.98	7.80	7.82	3123444
1996-02-12	7.90	7.94	7.89	7.94	1627116
1996-02-13	7.91	7.97	7.89	7.95	1295928
1996-02-14	7.92	8.00	7.91	7.92	1897104
1996-02-15	7.94	7.99	7.93	7.98	1409928
1996-02-16	7.97	7.98	7.89	7.90	1357128
1996-02-20	7.81	7.89	7.71	7.83	1990692
1996-02-21	7.83	8.13	7.83	8.11	3482220
1996-02-22	8.11	8.47	8.04	8.35	3241032
1996-02-23	8.33	8.33	8.06	8.19	2180280
1996-02-26	8.17	8.19	8.02	8.03	1267128
1996-02-27	8.05	8.11	8.02	8.09	2062692
1996-02-28	8.09	8.30	8.09	8.18	1617516
1996-02-29	8.10	8.21	8.09	8.09	1964292
1996-03-01	8.09	8.21	8.00	8.21	2249880
1996-03-04	8.23	8.42	8.23	8.42	2045892
1996-03-05	8.33	8.33	8.22	8.32	1373928
1996-03-06	8.32	8.35	8.27	8.30	2144292
1996-03-07	8.29	8.31	8.24	8.26	1561116
1996-03-08	8.24	8.24	7.89	7.90	2479068
1996-03-11	7.83	7.96	7.77	7.96	2903844
1996-03-12	7.92	7.94	7.76	7.89	2476668
1996-03-13	7.92	7.92	7.79	7.81	1426728
1996-03-14	7.85	7.93	7.79	7.80	2111892
1996-03-15	7.71	7.77	7.69	7.77	3610620
1996-03-18	7.80	7.94	7.80	7.92	1933104
1996-03-19	7.93	7.98	7.93	7.95	1465116
1996-03-20	7.97	7.97	7.88	7.97	753552
1996-03-21	7.95	7.98	7.81	7.85	965952
1996-03-22	7.90	7.90	7.79	7.80	1063140
1996-03-25	7.84	7.96	7.84	7.89	1622316
1996-03-26	7.85	7.99	7.85	7.93	1173540
1996-03-27	7.94	7.95	7.89	7.91	1017540
1996-03-28	7.90	7.91	7.74	7.80	1491516
1996-03-29	7.82	7.82	7.72	7.74	1329528
1996-04-01	7.81	7.83	7.76	7.80	1892304
1996-04-02	7.80	7.80	7.72	7.75	1792704
1996-04-03	7.74	7.76	7.72	7.74	1088340
1996-04-04	7.73	7.75	7.69	7.71	1287528
1996-04-08	7.65	7.65	7.45	7.53	2312280
1996-04-09	7.50	7.50	7.42	7.43	1613916
1996-04-10	7.43	7.47	7.43	7.45	2325480
1996-04-11	7.44	7.47	7.42	7.45	4191384
1996-04-12	7.50	7.64	7.50	7.64	2386680
1996-04-15	7.64	7.67	7.60	7.66	1240728
1996-04-16	7.64	7.69	7.64	7.67	1571916
1996-04-17	7.66	7.69	7.60	7.61	1877904
1996-04-18	7.60	7.64	7.60	7.61	1737504
1996-04-19	7.63	7.67	7.63	7.63	2102292
1996-04-22	7.69	7.69	7.59	7.61	3323832
1996-04-23	7.60	7.67	7.60	7.66	1444728
1996-04-24	7.67	7.73	7.63	7.69	2455068
1996-04-25	7.69	7.71	7.66	7.67	1557516
1996-04-26	7.69	7.77	7.69	7.74	2693856
1996-04-29	7.72	7.84	7.72	7.84	4601760
1996-04-30	7.83	7.84	7.79	7.83	1655916
1996-05-01	7.81	7.86	7.81	7.86	1210740
1996-05-02	7.81	7.83	7.79	7.82	1415928
1996-05-03	7.81	7.83	7.75	7.78	1807104
1996-05-06	7.77	7.78	7.67	7.71	1407528
1996-05-07	7.68	7.75	7.66	7.71	2596668
1996-05-08	7.68	7.74	7.67	7.72	3265032
1996-05-09	7.71	7.72	7.67	7.69	1300728
1996-05-10	7.73	7.76	7.69	7.75	1244328
1996-05-13	7.75	7.80	7.71	7.76	1208340
1996-05-14	7.77	7.83	7.74	7.80	2516268
1996-05-15	7.79	7.81	7.71	7.73	1196340
1996-05-16	7.73	7.79	7.69	7.74	3566220
1996-05-17	7.75	7.79	7.74	7.77	1563516
1996-05-20	7.77	7.82	7.77	7.82	1796304
1996-05-21	7.81	8.03	7.81	7.93	2302680
1996-05-22	7.92	8.05	7.91	8.05	1028340
1996-05-23	8.04	8.13	7.96	8.02	1256328
1996-05-24	8.00	8.14	8.00	8.14	1579116
1996-05-28	8.11	8.13	7.92	8.05	839952
1996-05-29	8.03	8.07	7.89	7.89	910752
1996-05-30	7.90	7.92	7.80	7.88	1430328
1996-05-31	7.90	7.90	7.76	7.80	2259480
1996-06-03	7.81	7.92	7.76	7.90	1568316
1996-06-04	7.92	7.99	7.91	7.95	3081444
1996-06-05	7.95	7.99	7.92	7.99	1630716
1996-06-06	8.01	8.06	7.98	7.99	3029844
1996-06-07	7.92	7.95	7.82	7.93	1105140
1996-06-10	7.92	7.96	7.85	7.89	1160340
1996-06-11	7.94	8.00	7.89	7.94	2449068
1996-06-12	7.94	8.00	7.94	7.97	1313928
1996-06-13	7.96	8.00	7.95	7.96	903552
1996-06-14	7.96	7.98	7.94	7.96	1319928
1996-06-17	7.97	8.01	7.95	7.96	1432728
1996-06-18	7.94	8.00	7.94	7.96	1594716
1996-06-19	7.94	7.98	7.90	7.95	1244328
1996-06-20	7.94	7.96	7.82	7.84	1288728
1996-06-21	7.85	7.96	7.83	7.95	2851056
1996-06-24	7.93	8.00	7.93	7.99	795552
1996-06-25	8.01	8.13	8.00	8.07	1828704
1996-06-26	8.05	8.06	7.88	7.88	1420728
1996-06-27	7.88	7.98	7.88	7.98	1576716
1996-06-28	8.00	8.08	7.99	8.04	1370328
1996-07-01	8.06	8.08	8.03	8.04	1588716
1996-07-02	8.01	8.08	8.01	8.04	2185080
1996-07-03	8.03	8.03	8.01	8.02	1431528
1996-07-05	7.96	7.96	7.89	7.92	950352
1996-07-08	7.90	7.94	7.79	7.80	1925904
1996-07-09	7.75	7.79	7.71	7.71	1895904
1996-07-10	7.69	7.83	7.52	7.83	2447868
1996-07-11	7.81	7.81	7.65	7.68	2649468
1996-07-12	7.67	7.71	7.65	7.68	2087892
1996-07-15	7.68	7.68	7.56	7.58	1883904
1996-07-16	7.56	7.63	7.33	7.52	4122984
1996-07-17	7.51	7.61	7.50	7.55	2373480
1996-07-18	7.54	7.61	7.49	7.60	1411128
1996-07-19	7.60	7.60	7.52	7.56	1097940
1996-07-22	7.54	7.58	7.50	7.55	843552
1996-07-23	7.52	7.60	7.47	7.48	2131092
1996-07-24	7.44	7.52	7.40	7.44	2560668
1996-07-25	7.43	7.53	7.43	7.49	4529772
1996-07-26	7.51	7.53	7.43	7.46	1772304
1996-07-29	7.45	7.48	7.43	7.44	1558716
1996-07-30	7.46	7.46	7.40	7.46	1507116
1996-07-31	7.46	7.61	7.45	7.55	1435128
1996-08-01	7.57	7.57	7.51	7.53	1907904
1996-08-02	7.57	7.71	7.54	7.69	1078740
1996-08-05	7.67	7.79	7.67	7.70	1983492
1996-08-06	7.68	7.74	7.67	7.68	1047540
1996-08-07	7.68	7.74	7.65	7.67	1300728
1996-08-08	7.63	7.73	7.63	7.70	1743504
1996-08-09	7.66	7.70	7.66	7.68	1405128
1996-08-12	7.66	7.71	7.65	7.70	943152
1996-08-13	7.68	7.72	7.66	7.66	1078740
1996-08-14	7.67	7.71	7.67	7.69	1046340
1996-08-15	7.68	7.72	7.68	7.70	595164
1996-08-16	7.72	7.79	7.70	7.78	913152
1996-08-19	7.78	7.82	7.78	7.82	784752
1996-08-20	7.82	7.90	7.81	7.89	1366728
1996-08-21	7.86	7.91	7.83	7.84	1827504
1996-08-22	7.83	7.83	7.79	7.81	1111140
1996-08-23	7.81	7.81	7.70	7.80	3459420
1996-08-26	7.82	7.82	7.75	7.77	997140
1996-08-27	7.80	7.84	7.79	7.83	1167540
1996-08-28	7.83	7.89	7.83	7.88	1365528
1996-08-29	7.86	7.89	7.77	7.80	1408728
1996-08-30	7.79	7.80	7.73	7.75	1111140
1996-09-03	7.69	7.73	7.67	7.68	1563516
1996-09-04	7.69	7.70	7.65	7.69	970752
1996-09-05	7.68	7.70	7.61	7.61	890352
1996-09-06	7.60	7.68	7.58	7.65	2393880
1996-09-09	7.66	7.74	7.66	7.74	2566668
1996-09-10	7.72	7.73	7.69	7.71	2614668
1996-09-11	7.69	7.76	7.67	7.75	1069140
1996-09-12	7.76	7.79	7.73	7.76	1259928
1996-09-13	7.80	7.93	7.79	7.92	1304328
1996-09-16	7.94	7.98	7.93	7.95	1412328
1996-09-17	7.95	8.00	7.95	7.97	2039892
1996-09-18	7.96	7.98	7.93	7.95	935952
1996-09-19	7.96	8.03	7.92	7.95	421176
1996-09-20	7.96	8.00	7.93	7.97	1425528
1996-09-23	8.10	8.19	8.04	8.18	1970292
1996-09-24	8.16	8.25	8.15	8.16	3034644
1996-09-25	8.18	8.22	8.18	8.21	1280328
1996-09-26	8.22	8.22	8.15	8.15	1940292
1996-09-27	8.18	8.18	8.13	8.17	1081140
1996-09-30	8.14	8.16	8.06	8.09	1443528
1996-10-01	8.07	8.07	7.96	8.04	2283480
1996-10-02	8.04	8.21	8.04	8.20	5242536
1996-10-03	8.25	8.29	8.25	8.28	1859904
1996-10-04	8.30	8.40	8.28	8.34	1856304
1996-10-07	8.32	8.37	8.31	8.33	1544316
1996-10-08	8.31	8.42	8.31	8.35	2787456
1996-10-09	8.26	8.32	8.23	8.24	2750256
1996-10-10	8.21	8.26	8.18	8.22	1115940
1996-10-11	8.24	8.31	8.23	8.31	1535916
1996-10-14	8.30	8.35	8.29	8.33	1641516
1996-10-15	8.33	8.40	8.31	8.32	1437528
1996-10-16	8.33	8.39	8.30	8.37	1568316
1996-10-17	8.38	8.39	8.28	8.30	1528716
1996-10-18	8.32	8.35	8.30	8.32	1184340
1996-10-21	8.30	8.47	8.30	8.42	1663116
1996-10-22	8.41	8.44	8.34	8.38	1123140
1996-10-23	8.37	8.50	8.37	8.44	2123892
1996-10-24	8.45	8.45	8.35	8.40	1731504
1996-10-25	8.41	8.43	8.35	8.41	1727904
1996-10-28	8.43	8.49	8.39	8.40	1658316
1996-10-29	8.40	8.58	8.40	8.55	2996244
1996-10-30	8.56	8.58	8.50	8.53	2115492
1996-10-31	8.49	8.75	8.49	8.68	2467068
1996-11-01	8.74	8.88	8.72	8.84	4854948
1996-11-04	8.81	9.13	8.81	8.90	5165736
1996-11-05	8.91	9.07	8.91	9.01	2767056
1996-11-06	9.01	9.08	9.00	9.08	2225880
1996-11-07	9.08	9.33	9.04	9.23	2488668
1996-11-08	9.21	9.29	9.14	9.24	2117892
1996-11-11	9.23	9.31	9.23	9.30	969552
1996-11-12	9.27	9.29	9.19	9.25	3207432
1996-11-13	9.22	9.23	9.16	9.20	1321128
1996-11-14	9.18	9.19	9.13	9.17	1509516
1996-11-15	9.21	9.22	9.16	9.21	1951092
1996-11-18	9.17	9.25	9.17	9.25	1925904
1996-11-19	9.25	9.39	9.25	9.38	2439468
1996-11-20	9.37	9.44	9.33	9.43	2122692
1996-11-21	9.45	9.53	9.45	9.52	1815504
1996-11-22	9.52	9.52	9.37	9.39	2097492
1996-11-25	9.39	9.44	9.31	9.42	2675856
1996-11-26	9.42	9.52	9.41	9.51	2109492
1996-11-27	9.53	9.57	9.42	9.47	1063140
1996-11-29	9.47	9.49	9.45	9.45	464376
1996-12-02	9.44	9.46	9.38	9.45	1333128
1996-12-03	9.43	9.51	9.33	9.35	2295480
1996-12-04	9.29	9.31	9.25	9.26	3277032
1996-12-05	9.23	9.27	9.15	9.17	2003892
1996-12-06	9.15	9.16	9.00	9.08	2165892
1996-12-09	9.13	9.29	9.09	9.23	2299080
1996-12-10	9.22	9.31	9.19	9.24	1475916
1996-12-11	9.21	9.21	9.04	9.12	2447868
1996-12-12	9.13	9.15	8.89	8.89	2157492
1996-12-13	8.88	8.91	8.74	8.81	2943444
1996-12-16	8.84	8.85	8.50	8.55	2866656
1996-12-17	8.54	8.57	8.48	8.50	4288584
1996-12-18	8.52	8.65	8.52	8.62	2259480
1996-12-19	8.66	8.82	8.64	8.82	1262328
1996-12-20	8.88	8.88	8.74	8.77	2571468
1996-12-23	8.74	8.80	8.69	8.76	1613916
1996-12-24	8.76	8.79	8.75	8.79	537564
1996-12-26	8.79	8.84	8.75	8.84	658764
1996-12-27	8.81	8.82	8.76	8.80	770352
1996-12-30	8.81	8.88	8.76	8.77	821952
1996-12-31	8.76	8.79	8.67	8.67	1433928
1997-01-02	8.67	8.67	8.55	8.62	1717104
1997-01-03	8.64	8.80	8.64	8.77	1995492
1997-01-06	8.77	8.88	8.74	8.76	2243880
1997-01-07	8.73	8.74	8.67	8.74	1611516
1997-01-08	8.68	8.76	8.66	8.73	2947044
1997-01-09	8.81	8.92	8.75	8.88	2128692
1997-01-10	8.83	8.85	8.72	8.76	2697456
1997-01-13	8.79	8.83	8.67	8.69	1075140
1997-01-14	8.71	8.84	8.71	8.83	2045892
1997-01-15	8.88	8.88	8.75	8.83	1201140
1997-01-16	8.81	8.88	8.81	8.83	1095540
1997-01-17	8.84	8.97	8.84	8.97	1516716
1997-01-20	8.96	8.97	8.84	8.89	1805904
1997-01-21	8.87	8.97	8.82	8.92	2153892
1997-01-22	8.90	9.00	8.89	8.98	1271928
1997-01-23	9.06	9.06	9.00	9.01	1976292
1997-01-24	9.00	9.00	8.88	8.92	2321880
1997-01-27	8.90	8.91	8.59	8.62	2155092
1997-01-28	8.60	8.78	8.60	8.73	2062692
1997-01-29	8.73	8.73	8.68	8.70	1238328
1997-01-30	8.75	8.99	8.75	8.99	2752656
1997-01-31	8.97	9.02	8.93	8.98	1196340
1997-02-03	8.96	8.98	8.94	8.96	824352
1997-02-04	8.96	9.16	8.96	9.15	1718304
1997-02-05	9.17	9.47	9.16	9.29	4842948
1997-02-06	9.27	9.35	9.25	9.33	3423420
1997-02-07	9.33	9.46	9.30	9.46	2114292
1997-02-10	9.46	9.53	9.44	9.44	3736608
1997-02-11	9.46	9.47	9.39	9.42	4391772
1997-02-12	9.42	9.63	9.42	9.59	2480268
1997-02-13	9.59	9.89	9.57	9.84	2341080
1997-02-14	9.85	10.25	9.85	10.04	4192584
1997-02-18	10.10	10.17	10.08	10.10	2465868
1997-02-19	10.12	10.20	9.94	9.99	1868304
1997-02-20	9.92	9.94	9.71	9.79	1817904
1997-02-21	9.78	9.83	9.78	9.80	2469468
1997-02-24	9.78	9.88	9.78	9.85	1468716
1997-02-25	10.00	10.00	9.89	9.91	1775904
1997-02-26	9.93	9.93	9.81	9.91	2362680
1997-02-27	9.91	9.99	9.91	9.94	2027892
1997-02-28	9.91	9.94	9.75	9.75	1437528
1997-03-03	9.67	9.77	9.58	9.77	3098244
1997-03-04	9.81	9.90	9.81	9.89	2575068
1997-03-05	9.88	9.99	9.85	9.99	1597116
1997-03-06	10.00	10.02	9.96	9.99	2653068
1997-03-07	10.01	10.09	9.97	10.03	1580316
1997-03-10	10.05	10.10	9.93	10.10	2390280
1997-03-11	10.10	10.24	10.10	10.17	2056692
1997-03-12	10.29	10.80	10.29	10.75	10992648
1997-03-13	10.72	10.72	10.52	10.58	5630112
1997-03-14	10.57	10.69	10.55	10.67	4478172
1997-03-17	10.65	10.65	10.35	10.47	2479068
1997-03-18	10.48	10.49	10.38	10.39	3739008
1997-03-19	10.33	10.42	10.22	10.27	2349480
1997-03-20	10.25	10.30	10.07	10.19	2408280
1997-03-21	10.25	10.33	10.20	10.22	1772304
1997-03-24	10.19	10.20	9.98	10.04	2284680
1997-03-25	10.03	10.27	10.03	10.20	2314680
1997-03-26	10.22	10.22	10.10	10.14	1677516
1997-03-27	10.05	10.10	9.72	9.76	2481468
1997-03-31	9.76	9.77	9.42	9.44	4986948
1997-04-01	9.45	10.00	9.43	9.99	10795860
1997-04-02	9.92	9.92	9.70	9.79	5490924
1997-04-03	9.81	9.85	9.66	9.69	3686208
1997-04-04	9.69	9.97	9.68	9.97	3074244
1997-04-07	9.96	10.14	9.94	10.03	2156292
1997-04-08	10.02	10.07	10.00	10.00	3113844
1997-04-09	9.94	10.00	9.80	9.80	3017844
1997-04-10	9.81	9.96	9.80	9.84	1618716
1997-04-11	9.81	9.84	9.65	9.65	2321880
1997-04-14	9.63	9.63	9.52	9.58	2734656
1997-04-15	9.60	9.69	9.50	9.60	3879396
1997-04-16	9.58	9.69	9.56	9.65	3473820
1997-04-17	9.63	9.66	9.55	9.58	1618716
1997-04-18	9.58	9.75	9.58	9.67	1437528
1997-04-21	9.71	9.74	9.46	9.51	1267128
1997-04-22	9.53	9.65	9.49	9.57	1375128
1997-04-23	9.63	9.66	9.55	9.64	1821504
1997-04-24	9.67	9.71	9.59	9.60	3034644
1997-04-25	9.60	9.64	9.52	9.55	973152
1997-04-28	9.53	9.63	9.53	9.63	2527068
1997-04-29	9.73	10.02	9.73	10.02	4060596
1997-04-30	9.98	10.15	9.98	10.04	3652608
1997-05-01	10.04	10.09	9.89	9.94	2763456
1997-05-02	9.96	10.14	9.94	10.13	1869504
1997-05-05	10.13	10.24	9.98	10.24	2950644
1997-05-06	10.00	10.07	9.95	10.01	25492716
1997-05-07	10.03	10.13	9.98	10.00	7184040
1997-05-08	9.99	10.16	9.97	10.09	3622608
1997-05-09	10.10	10.22	10.08	10.20	3491820
1997-05-12	10.22	10.38	10.22	10.37	3215832
1997-05-13	10.35	10.47	10.30	10.43	2978244
1997-05-14	10.63	10.71	10.58	10.66	4253784
1997-05-15	10.65	10.96	10.65	10.81	3807408
1997-05-16	10.78	10.78	10.56	10.65	4221384
1997-05-19	10.65	10.65	10.51	10.55	2767056
1997-05-20	10.54	10.74	10.44	10.72	3617820
1997-05-21	10.71	10.90	10.70	10.84	4358172
1997-05-22	10.82	10.83	10.66	10.74	3262632
1997-05-23	10.79	10.96	10.79	10.90	1612716
1997-05-27	10.85	10.90	10.78	10.81	2818656
1997-05-28	10.79	10.87	10.77	10.87	1919904
1997-05-29	10.92	10.94	10.87	10.88	2170692
1997-05-30	10.84	11.02	10.71	10.98	2360280
1997-06-02	10.96	11.21	10.96	11.21	2573868
1997-06-03	11.10	11.23	11.00	11.20	3734208
1997-06-04	11.17	11.27	11.10	11.13	2632668
1997-06-05	11.19	11.25	11.16	11.21	1069140
1997-06-06	11.23	11.40	11.20	11.24	2515068
1997-06-09	11.24	11.49	11.19	11.22	3849408
1997-06-10	11.24	11.41	11.24	11.35	2396280
1997-06-11	11.33	11.40	11.27	11.34	1391928
1997-06-12	11.39	11.59	11.39	11.59	3681408
1997-06-13	11.62	11.72	11.60	11.60	2644668
1997-06-16	11.58	11.78	11.56	11.75	1715904
1997-06-17	11.70	11.82	11.58	11.71	2519868
1997-06-18	11.67	11.82	11.63	11.76	1887504
1997-06-19	11.83	12.17	11.81	12.02	2440668
1997-06-20	12.06	12.42	12.05	12.42	3405420
1997-06-23	12.42	12.54	12.04	12.04	3028644
1997-06-24	12.10	12.18	12.00	12.17	4146984
1997-06-25	12.27	12.38	12.12	12.12	3307032
1997-06-26	12.13	12.19	11.90	11.96	3179832
1997-06-27	11.98	12.27	11.97	12.19	3223032
1997-06-30	12.29	12.32	11.87	11.90	3014250
1997-07-01	11.88	12.31	11.88	12.17	2455074
1997-07-02	12.21	12.23	11.94	12.23	2026098
1997-07-03	12.40	12.58	12.29	12.33	1651716
1997-07-07	12.38	12.42	12.17	12.25	3325032
1997-07-08	12.29	12.31	12.14	12.30	1658916
1997-07-09	12.42	12.42	11.93	12.08	1397328
1997-07-10	12.04	12.19	12.00	12.03	1472322
1997-07-11	12.02	12.17	12.00	12.08	1650516
1997-07-14	12.06	12.29	12.02	12.08	1064346
1997-07-15	12.02	12.02	11.85	11.96	1564722
1997-07-16	12.02	12.33	11.96	12.23	1266534
1997-07-17	12.21	12.39	12.19	12.32	1570722
1997-07-18	12.13	12.13	11.71	11.71	2180886
1997-07-21	11.67	11.81	11.65	11.65	1985898
1997-07-22	11.69	11.95	11.65	11.93	1402728
1997-07-23	11.93	12.05	11.92	12.01	1622316
1997-07-24	12.33	12.33	11.98	12.28	2371680
1997-07-25	12.29	12.44	12.24	12.33	2370480
1997-07-28	12.35	12.42	12.20	12.25	1426128
1997-07-29	12.25	12.51	12.25	12.50	2557668
1997-07-30	12.50	12.65	12.45	12.64	1616916
1997-07-31	12.63	12.96	12.60	12.91	2061492
1997-08-01	13.04	13.04	12.71	12.78	2833056
1997-08-04	12.76	13.00	12.73	12.94	2032098
1997-08-05	12.85	12.88	12.69	12.69	2521674
1997-08-06	12.60	12.85	12.58	12.79	1619316
1997-08-07	12.76	12.80	12.48	12.53	1305534
1997-08-08	12.31	12.39	12.02	12.18	2874456
1997-08-11	12.21	12.34	12.13	12.25	1911504
1997-08-12	12.31	12.41	12.17	12.19	1403928
1997-08-13	12.29	12.33	12.13	12.33	2034498
1997-08-14	12.33	12.34	12.12	12.17	1214340
1997-08-15	12.00	12.04	11.79	11.80	1238934
1997-08-18	11.82	11.96	11.71	11.96	1927704
1997-08-19	12.06	12.10	11.92	12.10	1395528
1997-08-20	12.07	12.12	11.98	12.12	1069746
1997-08-21	12.06	12.17	11.93	11.97	1227534
1997-08-22	11.85	12.00	11.69	12.00	1393728
1997-08-25	12.00	12.00	11.66	11.76	1536522
1997-08-26	11.69	11.77	11.63	11.63	2299686
1997-08-27	11.63	11.71	11.50	11.65	1798710
1997-08-28	11.60	11.71	11.48	11.59	1189740
1997-08-29	11.56	11.56	11.38	11.38	1079346
1997-09-02	11.41	11.83	11.38	11.83	1638516
1997-09-03	11.88	11.95	11.73	11.89	1633716
1997-09-04	11.89	12.16	11.89	11.98	1570122
1997-09-05	11.99	12.10	11.94	12.09	1480722
1997-09-08	12.14	12.19	12.03	12.03	1493922
1997-09-09	11.94	12.35	11.94	12.18	2227086
1997-09-10	12.13	12.28	12.04	12.04	1292334
1997-09-11	12.01	12.10	11.65	11.83	2548668
1997-09-12	11.90	12.08	11.83	11.99	1757310
1997-09-15	11.90	12.22	11.90	12.20	1567722
1997-09-16	12.33	12.58	12.26	12.57	2314680
1997-09-17	12.45	12.66	12.44	12.60	2036898
1997-09-18	12.59	12.83	12.59	12.68	1943298
1997-09-19	12.68	13.03	12.56	12.94	3437826
1997-09-22	13.04	13.26	13.01	13.25	2316480
1997-09-23	13.23	13.24	12.98	13.08	1721310
1997-09-24	13.08	13.29	12.83	12.90	2338680
1997-09-25	12.87	12.87	12.50	12.63	1556322
1997-09-26	12.63	12.74	12.51	12.55	1670916
1997-09-29	12.52	12.67	12.51	12.65	1096746
1997-09-30	12.67	12.84	12.55	12.77	1813710
1997-10-01	12.79	12.88	12.68	12.87	2110692
1997-10-02	12.83	12.98	12.74	12.98	1783710
1997-10-03	12.98	13.13	12.68	12.96	2867256
1997-10-06	12.99	13.10	12.92	13.09	1436928
1997-10-07	13.02	13.33	13.02	13.29	1373928
1997-10-08	13.21	13.33	12.76	12.83	1433328
1997-10-09	12.71	12.77	12.59	12.70	1676916
1997-10-10	12.58	12.58	12.42	12.49	2523474
1997-10-13	12.53	12.59	12.51	12.57	1018746
1997-10-14	12.62	12.63	12.44	12.53	1493322
1997-10-15	12.44	12.53	12.38	12.38	1461522
1997-10-16	12.38	12.55	12.32	12.34	1942698
1997-10-17	12.33	12.43	12.18	12.29	2005098
1997-10-20	12.29	12.42	12.23	12.33	1566522
1997-10-21	12.33	12.57	12.31	12.53	1310334
1997-10-22	12.54	12.73	12.52	12.58	1424928
1997-10-23	12.52	12.58	12.24	12.46	1984698
1997-10-24	12.69	12.75	12.29	12.40	2766462
1997-10-27	12.33	12.42	11.50	11.50	1249134
1997-10-28	11.08	12.18	11.00	12.09	4083996
1997-10-29	12.06	12.33	12.00	12.00	2441274
1997-10-30	11.75	12.03	11.73	11.79	1782510
1997-10-31	11.79	11.91	11.63	11.88	1370928
1997-11-03	11.99	12.16	11.97	12.14	2033898
1997-11-04	12.09	12.26	12.08	12.15	1199940
1997-11-05	12.19	12.38	12.09	12.21	1039746
1997-11-06	12.17	12.28	12.10	12.23	1766910
1997-11-07	12.13	12.23	11.96	12.10	1615116
1997-11-10	12.13	12.19	11.85	11.87	956352
1997-11-11	11.91	12.03	11.88	11.98	1297134
1997-11-12	11.85	12.20	11.83	11.89	1651716
1997-11-13	11.90	11.92	11.73	11.91	1674516
1997-11-14	11.94	12.00	11.77	11.84	1259934
1997-11-17	12.00	12.08	11.93	11.99	2020098
1997-11-18	12.01	12.06	11.87	11.95	949752
1997-11-19	11.96	12.16	11.93	12.12	893352
1997-11-20	12.13	12.48	12.10	12.40	2327280
1997-11-21	12.46	12.52	12.30	12.43	1271934
1997-11-24	12.43	12.49	12.13	12.20	943152
1997-11-25	12.23	12.33	12.08	12.33	1750710
1997-11-26	12.34	12.50	12.30	12.40	1115940
1997-11-28	12.44	12.50	12.39	12.41	547770
1997-12-01	12.44	12.88	12.41	12.80	1853304
1997-12-02	12.81	12.91	12.81	12.82	1218540
1997-12-03	12.84	13.10	12.73	12.98	1956498
1997-12-04	13.25	13.25	13.04	13.08	1424928
1997-12-05	13.00	13.17	13.00	13.08	805158
1997-12-08	13.04	13.10	12.74	12.95	1836504
1997-12-09	12.95	13.00	12.79	12.82	1054146
1997-12-10	12.79	12.87	12.60	12.75	1450728
1997-12-11	12.71	12.71	12.47	12.59	763158
1997-12-12	12.55	12.60	12.35	12.53	1516122
1997-12-15	12.53	12.53	12.44	12.48	900552
1997-12-16	12.50	12.62	12.46	12.53	2366880
1997-12-17	12.54	12.57	12.42	12.45	1757910
1997-12-18	12.41	12.44	12.17	12.17	1273734
1997-12-19	12.13	12.21	11.88	12.20	2311080
1997-12-22	12.24	12.35	12.19	12.26	1105140
1997-12-23	12.21	12.21	11.82	11.82	1579722
1997-12-24	11.79	11.85	11.71	11.82	1396128
1997-12-26	11.81	11.85	11.71	11.76	338382
1997-12-29	11.82	12.09	11.82	12.09	1151940
1997-12-30	12.09	12.45	12.09	12.45	2129892
1997-12-31	12.42	12.52	12.33	12.43	1162740
1998-01-02	12.42	12.44	12.34	12.43	1069746
1998-01-05	12.45	12.65	12.43	12.51	1537722
1998-01-06	12.48	12.78	12.42	12.73	2600868
1998-01-07	12.63	12.63	12.32	12.42	1032546
1998-01-08	12.45	12.49	12.21	12.23	1078746
1998-01-09	12.17	12.17	11.75	11.82	1682916
1998-01-12	11.67	11.99	11.59	11.97	1900104
1998-01-13	12.08	12.16	12.00	12.06	1047546
1998-01-14	12.13	12.19	12.10	12.16	1255134
1998-01-15	12.16	12.16	11.83	11.95	938952
1998-01-16	12.08	12.22	12.06	12.21	1466322
1998-01-20	12.18	12.48	12.13	12.47	1237734
1998-01-21	12.41	12.49	12.12	12.27	1336134
1998-01-22	12.21	12.21	12.06	12.09	629364
1998-01-23	12.08	12.08	11.84	12.06	1162740
1998-01-26	12.05	12.13	11.87	11.99	1674516
1998-01-27	12.05	12.15	12.00	12.06	2746062
1998-01-28	12.07	12.25	12.07	12.14	2711262
1998-01-29	12.14	12.49	12.13	12.41	1816710
1998-01-30	12.42	12.46	12.31	12.31	1239534
1998-02-02	12.31	12.66	12.27	12.54	2694462
1998-02-03	12.50	12.55	12.47	12.55	989946
1998-02-04	12.46	12.56	12.46	12.55	1586916
1998-02-05	12.51	12.63	12.41	12.51	934752
1998-02-06	12.54	12.58	12.48	12.52	756558
1998-02-09	12.51	12.62	12.49	12.57	1007946
1998-02-10	12.59	12.84	12.59	12.63	2054298
1998-02-11	12.59	13.17	12.54	13.17	4795560
1998-02-12	13.13	13.50	13.13	13.48	4383978
1998-02-13	13.38	13.43	13.14	13.29	1964898
1998-02-17	13.42	13.63	13.33	13.53	2615268
1998-02-18	13.50	13.85	13.49	13.72	2064492
1998-02-19	13.69	13.90	13.65	13.88	2973450
1998-02-20	13.91	14.12	13.78	14.12	2785656
1998-02-23	14.12	14.42	14.00	14.31	3115644
1998-02-24	14.31	14.38	14.15	14.16	3375432
1998-02-25	14.17	14.24	14.16	14.21	1909104
1998-02-26	14.17	14.49	14.12	14.39	1819110
1998-02-27	14.31	14.58	14.31	14.45	2036298
1998-03-02	14.43	14.54	14.31	14.39	1293534
1998-03-03	14.34	14.52	14.34	14.45	1102140
1998-03-04	14.43	14.44	14.29	14.30	1373928
1998-03-05	14.23	14.24	13.88	14.06	2413080
1998-03-06	14.00	14.56	14.00	14.41	1649916
1998-03-09	14.42	14.75	14.42	14.59	2311080
1998-03-10	14.60	14.81	14.54	14.81	2393280
1998-03-11	14.80	15.05	14.79	15.05	2141292
1998-03-12	14.99	15.42	14.88	15.24	2519874
1998-03-13	15.18	15.38	15.13	15.21	1733310
1998-03-16	15.17	15.35	15.14	15.32	1521522
1998-03-17	15.17	15.21	14.99	15.12	2315280
1998-03-18	15.00	15.16	14.97	15.04	1096146
1998-03-19	15.13	15.24	15.10	15.16	1839504
1998-03-20	15.20	15.20	14.98	15.13	1973898
1998-03-23	15.15	15.21	14.83	14.83	1609716
1998-03-24	14.83	14.96	14.73	14.89	2879256
1998-03-25	15.00	15.16	14.88	14.93	1753710
1998-03-26	14.90	14.90	14.66	14.66	1966698
1998-03-27	14.66	14.71	14.32	14.59	4536372
1998-03-30	14.50	14.50	14.31	14.38	6120294
1998-03-31	14.35	14.75	14.35	14.55	3739614
1998-04-01	14.59	14.67	14.52	14.57	1750710
1998-04-02	14.60	14.74	14.54	14.72	2509074
1998-04-03	14.75	15.13	14.75	15.10	3811608
1998-04-06	15.06	15.27	15.06	15.19	2537274
1998-04-07	15.08	15.23	14.73	14.80	2537874
1998-04-08	14.88	15.04	14.66	14.75	1624716
1998-04-09	14.74	14.99	14.71	14.89	1928304
1998-04-13	14.93	15.04	14.84	15.00	1769910
1998-04-14	15.01	15.19	15.01	15.19	1881504
1998-04-15	15.19	15.35	15.05	15.31	2121492
1998-04-16	15.29	15.34	15.17	15.26	2003298
1998-04-17	15.26	15.50	15.25	15.43	2112492
1998-04-20	15.43	15.60	15.43	15.57	1927704
1998-04-21	15.57	15.74	15.46	15.66	2737062
1998-04-22	15.67	15.81	15.56	15.58	2011698
1998-04-23	15.54	15.57	15.26	15.31	1873704
1998-04-24	15.21	15.31	14.96	15.02	1557522
1998-04-27	14.94	14.94	14.50	14.58	2041698
1998-04-28	14.66	14.85	14.56	14.64	1519722
1998-04-29	14.63	14.85	14.44	14.76	1757910
1998-04-30	14.81	15.52	14.80	15.19	2570268
1998-05-01	15.17	15.30	15.15	15.30	1126740
1998-05-04	15.29	15.32	14.96	15.01	2531274
1998-05-05	14.83	15.08	14.79	15.07	1545522
1998-05-06	15.15	15.15	14.65	14.73	2071692
1998-05-07	14.76	14.76	14.43	14.50	1994898
1998-05-08	14.46	14.63	14.46	14.59	2971050
1998-05-11	14.64	14.78	14.56	14.65	987546
1998-05-12	14.58	14.75	14.44	14.75	2564268
1998-05-13	14.71	14.83	14.70	14.75	969552
1998-05-14	14.71	14.73	14.46	14.55	770958
1998-05-15	14.48	14.71	14.38	14.67	1679916
1998-05-18	14.67	14.71	14.31	14.45	1110540
1998-05-19	14.49	14.63	14.26	14.57	1858104
1998-05-20	14.62	15.19	14.55	15.19	3739614
1998-05-21	15.13	15.15	14.83	15.12	2484474
1998-05-22	15.12	15.13	14.72	14.72	1075146
1998-05-26	14.75	14.90	14.63	14.64	1160940
1998-05-27	14.42	14.51	14.21	14.30	2318880
1998-05-28	14.33	14.58	14.08	14.48	1436328
1998-05-29	14.75	14.92	14.59	14.59	1571322
1998-06-01	14.64	14.88	14.55	14.67	1156140
1998-06-02	14.77	14.79	14.31	14.37	2461674
1998-06-03	14.34	14.39	14.14	14.16	2086692
1998-06-04	14.16	14.52	14.06	14.44	1598916
1998-06-05	14.54	14.71	14.40	14.69	1115940
1998-06-08	14.65	14.87	14.58	14.77	1145940
1998-06-09	14.80	14.89	14.73	14.84	868752
1998-06-10	14.89	14.90	14.58	14.58	1060746
1998-06-11	14.63	14.64	14.10	14.28	1208340
1998-06-12	14.28	14.29	13.98	14.26	1303134
1998-06-15	13.92	14.04	13.81	13.85	2129892
1998-06-16	13.83	14.06	13.71	13.83	2414880
1998-06-17	13.96	14.41	13.95	14.12	2320080
1998-06-18	14.21	14.24	13.99	14.06	1987698
1998-06-19	14.02	14.12	14.02	14.07	1911504
1998-06-22	14.09	14.35	14.04	14.25	1713510
1998-06-23	14.27	14.66	14.27	14.60	2900250
1998-06-24	14.60	14.99	14.55	14.99	1496922
1998-06-25	15.08	15.16	14.95	14.99	1458528
1998-06-26	15.02	15.13	14.90	14.99	1211940
1998-06-29	14.98	15.05	14.91	14.91	763200
1998-06-30	15.13	15.30	15.00	15.11	2274000
1998-07-01	15.13	15.13	14.86	15.05	2327200
1998-07-02	14.81	15.06	14.75	15.05	2022800
1998-07-06	15.11	15.48	15.09	15.41	1781200
1998-07-07	15.41	15.42	14.94	15.03	2536000
1998-07-08	14.92	15.47	14.89	15.44	3507600
1998-07-09	15.44	15.58	15.28	15.31	1626000
1998-07-10	15.16	15.64	15.13	15.52	1300000
1998-07-13	15.45	15.73	15.44	15.63	1971200
1998-07-14	15.64	16.08	15.64	15.92	1760000
1998-07-15	15.86	15.91	15.75	15.78	1840000
1998-07-16	15.75	16.00	15.72	16.00	1576400
1998-07-17	15.89	15.94	15.81	15.91	1472800
1998-07-20	15.84	15.97	15.69	15.84	1542400
1998-07-21	15.78	15.86	15.39	15.50	1343200
1998-07-22	15.50	15.67	15.38	15.50	1062800
1998-07-23	15.78	15.80	14.97	14.97	1702000
1998-07-24	15.03	15.27	14.53	14.91	2028000
1998-07-27	14.69	14.84	14.55	14.75	2531200
1998-07-28	14.70	14.97	14.64	14.94	3213200
1998-07-29	14.97	15.38	14.84	15.09	3668000
1998-07-30	15.09	15.52	15.09	15.39	2230400
1998-07-31	15.39	15.66	15.16	15.27	1972400
1998-08-03	15.20	15.41	15.20	15.33	2014400
1998-08-04	15.33	15.44	14.59	14.66	3921200
1998-08-05	14.78	15.05	14.58	14.81	4696000
1998-08-06	14.83	14.95	14.75	14.92	2830000
1998-08-07	14.89	15.30	14.88	15.17	2667600
1998-08-10	15.13	15.47	15.13	15.23	3448800
1998-08-11	15.06	15.11	14.47	14.58	2900400
1998-08-12	14.63	14.73	14.34	14.58	3027600
1998-08-13	14.58	14.66	14.31	14.41	2380000
1998-08-14	14.38	14.55	14.09	14.22	1152800
1998-08-17	14.25	14.50	14.22	14.50	988800
1998-08-18	14.45	14.75	14.42	14.58	1196000
1998-08-19	14.59	14.59	14.23	14.27	1583200
1998-08-20	14.25	14.78	14.25	14.52	1767600
1998-08-21	14.41	14.44	13.66	14.06	2307200
1998-08-24	14.31	14.50	14.02	14.17	1961600
1998-08-25	13.56	14.06	13.38	13.89	4650000
1998-08-26	13.84	13.84	13.34	13.50	3812000
1998-08-27	13.27	13.47	12.75	12.89	2940400
1998-08-28	12.97	13.09	12.75	12.84	3789600
1998-08-31	12.88	12.91	12.08	12.08	3434400
1998-09-01	11.88	12.28	11.53	12.19	5049200
1998-09-02	12.38	12.38	11.88	12.19	2361600
1998-09-03	12.14	12.44	11.97	12.33	2263600
1998-09-04	12.27	12.42	12.13	12.22	2435200
1998-09-08	12.22	12.73	12.22	12.69	1580400
1998-09-09	12.69	12.81	12.61	12.73	1234400
1998-09-10	12.59	12.75	12.38	12.53	2877200
1998-09-11	12.47	12.84	12.45	12.84	1646800
1998-09-14	12.84	13.53	12.81	13.53	2584800
1998-09-15	13.50	14.22	13.47	13.97	2173600
1998-09-16	13.94	14.38	13.63	13.84	3264400
1998-09-17	13.63	13.63	13.02	13.16	1874000
1998-09-18	13.13	13.23	12.81	12.92	2175600
1998-09-21	12.89	12.94	12.66	12.81	1833200
1998-09-22	12.91	13.16	12.89	13.09	1684800
1998-09-23	13.31	13.84	13.17	13.81	2246400
1998-09-24	13.75	13.89	13.52	13.52	1884000
1998-09-25	13.22	13.50	12.86	13.22	2011200
1998-09-28	13.23	13.41	12.81	12.84	1699600
1998-09-29	12.91	12.98	12.69	12.78	987200
1998-09-30	12.53	12.66	12.38	12.44	2005600
1998-10-01	12.31	12.42	11.38	11.47	2821600
1998-10-02	11.44	11.63	10.94	11.25	5081200
1998-10-05	11.00	11.23	11.00	11.13	2761600
1998-10-06	11.19	11.84	11.17	11.55	2552800
1998-10-07	11.47	11.70	11.05	11.27	1786000
1998-10-08	11.23	11.23	10.84	11.22	2862800
1998-10-09	11.22	12.38	11.22	12.38	3870800
1998-10-12	12.38	12.48	12.30	12.31	1335600
1998-10-13	12.44	13.58	12.41	13.33	3632400
1998-10-14	13.27	13.34	12.97	12.97	1601600
1998-10-15	12.91	13.25	12.59	13.19	4740400
1998-10-16	13.19	13.45	12.98	13.09	4204400
1998-10-19	13.13	13.84	13.13	13.58	2264000
1998-10-20	13.72	14.13	13.56	13.64	1885200
1998-10-21	13.64	13.69	13.39	13.42	1353200
1998-10-22	13.50	13.75	13.25	13.73	1363200
1998-10-23	13.75	13.91	13.44	13.44	1005600
1998-10-26	13.81	14.23	13.64	13.98	2141600
1998-10-27	14.05	14.41	14.05	14.30	2102400
1998-10-28	14.27	14.44	14.00	14.22	1665200
1998-10-29	14.16	14.22	13.69	13.94	2431600
1998-10-30	14.25	14.25	13.78	13.88	2811200
1998-11-02	14.09	14.44	13.83	14.34	2223200
1998-11-03	14.44	14.58	14.27	14.28	1155600
1998-11-04	14.34	14.64	14.13	14.23	1523600
1998-11-05	14.25	14.84	14.25	14.67	2216000
1998-11-06	14.64	14.88	14.44	14.78	986000
1998-11-09	14.78	14.78	14.45	14.52	792400
1998-11-10	14.48	14.66	14.28	14.30	838800
1998-11-11	14.36	14.48	13.91	14.05	1634800
1998-11-12	14.05	14.20	13.94	14.02	991200
1998-11-13	14.03	14.50	14.03	14.50	960400
1998-11-16	14.50	14.64	14.19	14.31	1652400
1998-11-17	14.36	14.78	14.34	14.64	1219200
1998-11-18	14.70	15.00	14.67	14.91	1432000
1998-11-19	14.89	15.06	14.72	14.91	970000
1998-11-20	15.03	15.11	14.78	14.88	1156800
1998-11-23	15.03	15.48	15.00	15.28	1813200
1998-11-24	15.19	15.25	14.98	15.08	1776000
1998-11-25	15.08	15.08	14.84	14.88	1624400
1998-11-27	14.88	14.88	14.69	14.75	813600
1998-11-30	14.75	14.75	14.55	14.55	1495600
1998-12-01	14.58	14.58	14.28	14.28	2106800
1998-12-02	14.25	14.47	14.16	14.47	1292000
1998-12-03	14.34	14.48	14.20	14.23	1098000
1998-12-04	14.39	14.55	14.20	14.50	2687200
1998-12-07	14.50	14.89	14.38	14.88	1835200
1998-12-08	14.81	15.00	14.75	14.77	1454000
1998-12-09	14.77	14.95	14.75	14.77	1362000
1998-12-10	14.80	14.88	14.53	14.53	2213200
1998-12-11	14.53	14.66	14.09	14.09	1071200
1998-12-14	14.03	14.19	13.72	13.89	1240000
1998-12-15	13.83	14.20	13.70	14.14	2109600
1998-12-16	14.08	14.20	13.92	13.97	1178400
1998-12-17	13.75	14.22	13.75	14.17	2130400
1998-12-18	14.17	14.23	13.88	14.03	2317200
1998-12-21	13.94	14.66	13.94	14.48	1544800
1998-12-22	14.48	14.89	14.48	14.59	1446000
1998-12-23	14.59	14.69	14.28	14.66	2200800
1998-12-24	14.59	14.86	14.55	14.83	498800
1998-12-28	14.75	14.75	14.52	14.52	1250000
1998-12-29	14.52	14.75	14.52	14.73	1740400
1998-12-30	14.83	14.89	14.72	14.78	1797600
1998-12-31	14.75	14.81	14.56	14.61	1247200
1999-01-04	14.61	15.09	14.61	15.08	2508400
1999-01-05	15.02	15.09	14.81	14.84	2135600
1999-01-06	14.84	15.06	14.77	15.00	3526000
1999-01-07	14.89	14.92	14.64	14.88	2357600
1999-01-08	14.94	15.28	14.75	15.25	2934400
1999-01-11	15.19	15.38	14.84	14.89	2112000
1999-01-12	14.78	14.95	14.75	14.80	2456000
1999-01-13	14.58	15.11	14.56	14.81	1979600
1999-01-14	14.81	14.86	14.31	14.38	2382800
1999-01-15	14.63	14.94	14.53	14.94	2264800
1999-01-19	14.88	15.33	14.84	15.13	1898400
1999-01-20	15.00	15.47	14.95	15.33	2620800
1999-01-21	15.39	15.47	15.00	15.02	3533600
1999-01-22	14.59	14.69	14.28	14.48	3155200
1999-01-25	14.45	14.81	14.38	14.38	2180000
1999-01-26	14.38	14.47	14.31	14.36	3206400
1999-01-27	14.38	14.98	14.38	14.84	2041200
1999-01-28	14.86	15.50	14.86	15.50	2533200
1999-01-29	15.50	15.72	15.25	15.72	1588000
1999-02-01	15.66	15.83	15.53	15.80	1756800
1999-02-02	15.75	15.94	15.59	15.91	3501200
1999-02-03	15.84	15.98	15.77	15.94	2275600
1999-02-04	15.88	15.89	15.25	15.33	2569600
1999-02-05	15.39	15.42	15.02	15.13	2111200
1999-02-08	15.16	15.20	15.03	15.17	2234800
1999-02-09	15.13	15.22	14.98	15.06	1276000
1999-02-10	14.81	15.22	14.80	14.97	2230000
1999-02-11	14.91	16.81	14.91	16.48	7061200
1999-02-12	16.42	16.98	16.22	16.53	4920800
1999-02-16	16.53	16.84	16.25	16.83	4162400
1999-02-17	16.73	17.13	16.59	16.63	3262400
1999-02-18	16.56	17.06	16.38	16.77	2860400
1999-02-19	16.59	17.09	16.53	16.89	3024800
1999-02-22	16.86	17.47	16.86	17.39	2357600
1999-02-23	17.33	18.31	17.30	18.06	3707600
1999-02-24	18.06	18.20	17.19	17.25	3279600
1999-02-25	17.38	17.50	16.89	17.02	3251600
1999-02-26	17.05	17.73	16.97	17.70	2700800
1999-03-01	17.75	18.00	17.06	17.92	3449600
1999-03-02	17.80	18.69	17.75	18.38	4620800
1999-03-03	18.75	18.88	18.28	18.56	3898800
1999-03-04	18.50	19.13	18.47	19.05	2672400
1999-03-05	19.11	19.58	19.11	19.39	3193600
1999-03-08	19.38	19.66	19.13	19.50	2672000
1999-03-09	19.38	19.59	19.03	19.56	3013200
1999-03-10	19.69	19.84	19.50	19.63	2279200
1999-03-11	19.69	19.69	19.33	19.50	2968000
1999-03-12	19.66	19.66	18.94	19.30	3157600
1999-03-15	19.50	19.50	19.22	19.48	2232400
1999-03-16	19.50	19.69	19.16	19.17	1751600
1999-03-17	19.11	19.11	18.66	18.80	2456000
1999-03-18	18.78	19.00	18.66	18.89	2256800
1999-03-19	18.83	19.64	18.80	19.09	2810800
1999-03-22	19.09	19.47	19.09	19.36	1787200
1999-03-23	19.36	19.36	18.30	18.38	2883200
1999-03-24	18.31	18.39	17.95	18.25	3544800
1999-03-25	18.25	18.80	18.25	18.56	1964400
1999-03-26	18.50	18.50	18.16	18.42	1564000
1999-03-29	18.42	18.61	18.42	18.50	1528400
1999-03-30	18.55	18.66	18.27	18.58	1798000
1999-03-31	18.64	18.73	18.55	18.56	1920400
1999-04-01	18.50	18.72	18.30	18.36	1844400
1999-04-05	18.63	18.97	18.55	18.75	1948000
1999-04-06	18.38	18.48	18.25	18.47	6076000
1999-04-07	18.47	18.55	18.34	18.34	2843600
1999-04-08	18.39	19.41	18.36	19.05	5440800
1999-04-09	19.94	19.94	18.98	19.00	2780400
1999-04-12	19.00	19.28	18.98	19.27	2813600
1999-04-13	19.33	19.39	19.03	19.14	2287200
1999-04-14	19.17	19.17	18.92	19.03	3358800
1999-04-15	19.00	19.02	18.13	18.44	4206800
1999-04-16	18.44	18.44	18.06	18.28	1906800
1999-04-19	18.28	18.98	18.03	18.06	2599200
1999-04-20	18.09	18.72	18.09	18.28	3764400
1999-04-21	18.78	19.38	18.50	19.38	3410400
1999-04-22	19.44	20.25	19.44	20.02	5272800
1999-04-23	20.02	20.28	19.86	19.86	1833600
1999-04-26	19.83	19.89	19.19	19.22	1550800
1999-04-27	19.16	19.80	19.13	19.66	3209200
1999-04-28	19.69	20.06	19.69	19.77	2641600
1999-04-29	19.97	20.14	19.39	19.53	2752800
1999-04-30	19.47	19.63	18.89	19.14	2816800
1999-05-03	19.14	19.30	19.03	19.28	2117200
1999-05-04	19.31	19.34	18.38	18.70	3658000
1999-05-05	18.77	18.91	17.88	18.61	4491600
1999-05-06	18.55	18.63	18.31	18.50	3756400
1999-05-07	18.59	18.88	18.53	18.73	1874400
1999-05-10	18.50	18.59	18.28	18.44	2574000
1999-05-11	18.50	19.34	18.50	19.03	3095600
1999-05-12	19.09	19.75	18.81	19.66	3361600
1999-05-13	19.59	19.66	19.34	19.36	1301600
1999-05-14	19.20	19.22	18.58	18.94	1933200
1999-05-17	18.91	18.94	18.28	18.78	1647600
1999-05-18	18.75	18.89	18.45	18.67	2067600
1999-05-19	18.84	18.84	18.45	18.73	1937200
1999-05-20	18.58	18.84	18.48	18.50	2206800
1999-05-21	18.44	18.61	18.25	18.30	2200400
1999-05-24	18.44	18.44	17.34	17.63	4982000
1999-05-25	17.63	17.78	17.19	17.19	3541200
1999-05-26	17.31	17.75	17.03	17.58	4783600
1999-05-27	17.44	17.56	17.19	17.20	1785600
1999-05-28	17.16	18.22	17.14	18.19	3006400
1999-06-01	18.17	18.17	17.42	17.66	2001600
1999-06-02	17.50	18.38	17.11	18.28	3387600
1999-06-03	18.31	18.31	17.92	18.13	2011200
1999-06-04	18.38	18.56	18.28	18.56	1623200
1999-06-07	18.44	18.55	18.22	18.22	1928400
1999-06-08	18.25	18.36	17.97	18.09	1238400
1999-06-09	18.25	18.38	17.83	18.00	2444800
1999-06-10	17.81	18.22	17.81	18.19	1728800
1999-06-11	18.23	18.28	17.91	18.23	1542400
1999-06-14	18.27	18.75	18.20	18.53	2119200
1999-06-15	18.44	18.63	18.38	18.53	1704400
1999-06-16	18.59	19.06	18.50	18.98	1968400
1999-06-17	19.48	19.48	19.09	19.33	2739200
1999-06-18	19.34	19.48	19.17	19.38	2704800
1999-06-21	19.44	19.44	19.14	19.30	981600
1999-06-22	19.20	19.47	19.20	19.25	1422800
1999-06-23	19.19	19.23	18.93	19.05	1606800
1999-06-24	18.89	18.91	18.20	18.63	2174000
1999-06-25	18.69	18.78	18.30	18.53	1466800
1999-06-28	18.50	18.78	18.41	18.72	1336400
1999-06-29	18.66	19.48	18.64	19.48	2016800
1999-06-30	19.20	19.45	18.83	18.92	3420000
1999-07-01	18.95	19.14	18.84	18.98	1420800
1999-07-02	18.98	19.73	18.94	19.56	1485200
1999-07-06	19.59	19.98	19.56	19.58	1499600
1999-07-07	19.50	20.09	19.50	20.09	3097200
1999-07-08	20.34	20.38	19.59	19.64	5417200
1999-07-09	19.61	20.05	19.61	19.78	2129200
1999-07-12	19.84	19.84	19.47	19.64	1765200
1999-07-13	19.22	19.53	19.17	19.39	2123600
1999-07-14	19.45	19.53	19.23	19.28	3231200
1999-07-15	19.28	19.53	19.28	19.39	2625200
1999-07-16	19.44	19.77	19.41	19.73	2216400
1999-07-19	19.69	19.70	19.44	19.47	1689600
1999-07-20	19.41	19.47	19.30	19.33	1534400
1999-07-21	19.36	19.44	18.91	19.08	2391600
1999-07-22	19.17	19.34	19.11	19.22	1892400
1999-07-23	19.09	19.17	19.02	19.16	1392800
1999-07-26	19.09	19.66	19.06	19.45	1725600
1999-07-27	19.38	20.31	19.38	19.98	4124000
1999-07-28	20.00	20.08	19.59	19.69	2969200
1999-07-29	19.50	19.50	18.94	19.05	3391600
1999-07-30	19.25	19.42	18.95	19.00	1496800
1999-08-02	19.09	19.11	18.95	19.00	1272000
1999-08-03	18.97	18.98	18.31	18.61	2222400
1999-08-04	18.67	18.86	18.25	18.36	1596400
1999-08-05	18.48	18.55	18.03	18.31	1830400
1999-08-06	18.31	18.33	17.48	17.52	2521600
1999-08-09	17.58	17.83	17.58	17.77	1565200
1999-08-10	17.81	17.88	17.33	17.48	3446400
1999-08-11	17.50	17.56	17.34	17.48	1440400
1999-08-12	17.48	18.19	17.48	17.92	2054400
1999-08-13	18.06	18.63	18.03	18.56	1280000
1999-08-16	18.63	18.66	18.34	18.48	720400
1999-08-17	18.55	19.05	18.55	19.05	1424800
1999-08-18	19.02	19.02	18.77	18.92	1055200
1999-08-19	18.80	18.80	18.50	18.67	1208000
1999-08-20	18.61	18.97	18.58	18.97	1066400
1999-08-23	18.95	19.17	18.92	19.06	1966400
1999-08-24	19.09	19.17	18.69	18.86	2575600
1999-08-25	18.92	19.19	18.55	18.98	2957600
1999-08-26	19.02	19.31	18.97	19.25	1210000
1999-08-27	19.25	19.42	18.38	18.47	1818000
1999-08-30	18.53	18.84	17.81	17.86	1794800
1999-08-31	17.92	18.41	17.92	18.20	2170000
1999-09-01	18.31	18.47	18.16	18.44	1974800
1999-09-02	18.48	18.48	17.92	18.28	1692000
1999-09-03	18.59	18.88	18.59	18.73	1900800
1999-09-07	18.75	19.03	18.72	18.94	1739200
1999-09-08	18.88	19.13	18.73	18.97	1467600
1999-09-09	18.97	18.97	18.48	18.56	1304800
1999-09-10	18.72	18.98	18.67	18.98	1337200
1999-09-13	19.08	19.08	18.75	18.81	1247200
1999-09-14	18.75	18.75	18.34	18.42	2525600
1999-09-15	18.78	18.91	18.39	18.58	2006800
1999-09-16	18.52	18.55	18.00	18.25	1032800
1999-09-17	18.25	18.44	18.11	18.30	2377200
1999-09-20	18.33	18.48	18.27	18.33	1194000
1999-09-21	18.27	18.28	17.88	18.25	1626400
1999-09-22	18.31	18.56	17.61	17.89	2381200
1999-09-23	17.88	17.88	16.50	17.17	9078400
1999-09-24	17.17	17.17	15.44	16.30	6764400
1999-09-27	16.30	17.22	16.30	16.75	2660000
1999-09-28	16.81	16.81	16.13	16.50	3918400
1999-09-29	16.56	17.41	16.44	17.03	4403600
1999-09-30	17.06	17.31	17.05	17.13	1836800
1999-10-01	17.06	17.06	16.41	16.70	4006400
1999-10-04	16.77	16.98	16.64	16.94	2270000
1999-10-05	16.94	17.28	16.78	17.08	2460400
1999-10-06	17.39	18.09	17.33	17.66	3743200
1999-10-07	17.64	17.78	17.45	17.50	3010000
1999-10-08	17.50	17.56	17.36	17.50	3293200
1999-10-11	17.48	17.50	16.84	17.16	2487600
1999-10-12	17.16	17.27	16.97	17.17	3359200
1999-10-13	17.17	17.19	16.75	16.81	2486000
1999-10-14	16.75	16.81	16.09	16.75	3222400
1999-10-15	16.81	16.81	16.38	16.56	4370800
1999-10-18	16.56	17.22	16.56	17.13	3557200
1999-10-19	17.31	17.59	17.28	17.45	3323600
1999-10-20	17.50	17.72	17.48	17.58	2718000
1999-10-21	17.52	17.95	17.50	17.92	2136800
1999-10-22	17.83	19.25	17.81	19.05	4492000
1999-10-25	18.75	19.05	18.66	18.70	3172400
1999-10-26	18.58	18.73	17.91	18.06	2956800
1999-10-27	18.03	18.70	17.91	18.67	2645600
1999-10-28	19.22	19.39	19.05	19.38	3940000
1999-10-29	19.50	19.98	19.47	19.77	4164400
1999-11-01	19.70	20.00	19.25	19.25	2634000
1999-11-02	19.19	19.66	19.08	19.28	3098800
1999-11-03	19.28	19.39	19.00	19.08	3498400
1999-11-04	19.13	19.84	19.13	19.66	2268400
1999-11-05	20.00	20.84	20.00	20.38	3892800
1999-11-08	20.25	20.28	19.91	20.06	2474000
1999-11-09	20.00	20.19	19.84	20.00	2359200
1999-11-10	19.91	20.13	19.83	20.05	3734400
1999-11-11	20.03	20.09	19.95	20.02	1728400
1999-11-12	20.08	20.69	20.08	20.55	1920400
1999-11-15	20.55	20.58	20.14	20.39	4423600
1999-11-16	20.44	20.72	20.31	20.47	5081200
1999-11-17	20.41	20.47	19.84	19.94	2168000
1999-11-18	19.94	20.05	19.19	19.63	3011200
1999-11-19	19.59	19.75	19.50	19.75	2281600
1999-11-22	19.63	19.69	19.13	19.47	2508400
1999-11-23	19.47	19.72	19.41	19.45	3318800
1999-11-24	19.41	19.41	19.08	19.27	2835200
1999-11-26	19.27	19.41	19.25	19.25	1407200
1999-11-29	19.25	19.48	19.03	19.20	2378400
1999-11-30	19.17	19.69	19.17	19.66	2200000
1999-12-01	19.59	19.78	19.48	19.52	2830800
1999-12-02	19.58	19.80	19.44	19.61	2092800
1999-12-03	19.88	20.41	19.88	20.25	2830800
1999-12-06	20.22	20.59	20.08	20.36	2282000
1999-12-07	20.30	20.63	20.17	20.47	4035600
1999-12-08	20.50	20.58	20.27	20.50	2466000
1999-12-09	20.94	21.89	20.73	21.88	5876400
1999-12-10	22.38	22.41	21.72	22.08	6286000
1999-12-13	22.08	22.08	21.50	21.56	3037600
1999-12-14	21.41	21.56	21.02	21.25	4649600
1999-12-15	21.19	21.20	20.80	20.83	4955200
1999-12-16	20.89	21.13	20.52	20.75	4438800
1999-12-17	20.84	21.59	20.83	21.34	4550800
1999-12-20	21.28	21.28	20.84	20.98	4258400
1999-12-21	21.19	21.95	20.92	21.89	3802800
1999-12-22	21.89	23.53	21.86	23.47	5839200
1999-12-23	23.47	24.09	23.31	24.08	5194800
1999-12-27	24.02	24.16	23.50	23.50	3080800
1999-12-28	23.19	23.52	23.19	23.44	2297600
1999-12-29	23.50	23.66	23.39	23.50	1263600
1999-12-30	23.50	24.19	23.47	23.69	1934800
1999-12-31	23.81	23.95	23.66	23.92	536400
2000-01-03	23.63	23.66	23.30	23.64	4332800
2000-01-04	23.50	23.86	22.19	22.58	8554400
2000-01-05	22.58	22.72	21.53	21.77	7475200
2000-01-06	22.00	23.19	21.63	23.11	3672800
2000-01-07	23.09	23.94	22.84	23.84	3188800
2000-01-10	23.91	24.17	23.41	23.94	5340000
2000-01-11	23.81	24.23	23.80	24.16	3306400
2000-01-12	24.25	24.34	23.63	23.95	5618000
2000-01-13	24.00	24.47	23.94	24.38	5504000
2000-01-14	24.50	26.19	24.50	25.97	5567200
2000-01-18	25.91	25.91	25.09	25.52	3258800
2000-01-19	25.45	26.09	25.44	25.72	5886800
2000-01-20	25.78	25.91	24.81	25.27	4998000
2000-01-21	25.75	25.75	25.02	25.38	4193200
2000-01-24	25.56	25.80	25.44	25.58	3019600
2000-01-25	25.52	25.56	25.03	25.23	3600400
2000-01-26	25.25	25.50	24.91	25.19	3282800
2000-01-27	25.38	25.47	24.30	25.19	5123200
2000-01-28	24.00	24.28	23.66	24.00	6596800
2000-01-31	23.69	23.70	22.38	23.50	5605600
2000-02-01	23.48	24.81	23.31	24.39	4326400
2000-02-02	24.39	24.67	23.44	23.67	4814400
2000-02-03	23.84	24.16	23.63	24.16	3396400
2000-02-04	23.84	24.28	23.63	24.17	2138000
2000-02-07	23.95	23.95	23.34	23.80	2892800
2000-02-08	23.91	24.28	23.61	23.75	2786400
2000-02-09	23.78	23.80	22.31	22.98	3938800
2000-02-10	22.89	22.89	21.09	21.83	5426000
2000-02-11	21.95	21.95	20.84	21.11	4534000
2000-02-14	21.11	21.22	20.64	20.84	3612000
2000-02-15	20.83	21.34	20.45	21.13	4384000
2000-02-16	21.09	21.48	20.64	20.69	2841600
2000-02-17	21.13	21.53	20.69	21.53	4103600
2000-02-18	21.53	21.66	20.53	20.72	4004800
2000-02-22	20.56	20.97	20.05	20.36	3105600
2000-02-23	20.50	20.50	20.00	20.25	2621200
2000-02-24	20.38	20.50	19.63	19.95	3484800
2000-02-25	20.02	20.34	18.94	19.41	3953600
2000-02-28	19.53	19.72	19.11	19.31	5240800
2000-02-29	18.69	19.44	18.69	19.34	7573600
2000-03-01	19.19	19.64	19.08	19.52	3451600
2000-03-02	19.75	20.16	19.50	20.00	3922000
2000-03-03	19.95	20.28	19.69	19.91	2897200
2000-03-06	19.91	19.91	19.39	19.50	1836800
2000-03-07	19.88	19.91	18.38	18.39	3069200
2000-03-08	18.44	18.66	17.86	18.31	2745200
2000-03-09	18.25	18.81	17.63	18.25	3101600
2000-03-10	18.31	18.92	18.23	18.64	2117600
2000-03-13	18.28	19.19	18.22	18.92	2850800
2000-03-14	19.38	19.95	19.38	19.91	7419600
2000-03-15	20.94	23.00	20.84	22.64	8518400
2000-03-16	22.75	24.98	22.44	24.89	8054800
2000-03-17	24.25	24.31	23.56	23.59	6362800
2000-03-20	23.34	23.59	22.52	23.02	2869200
2000-03-21	22.66	23.58	22.59	23.41	3375600
2000-03-22	23.13	23.72	23.11	23.72	3333600
2000-03-23	23.47	24.23	23.23	24.23	2970400
2000-03-24	24.00	24.44	23.64	24.00	3924000
2000-03-27	24.02	24.02	22.81	23.13	2702400
2000-03-28	23.00	24.19	22.91	23.66	4103600
2000-03-29	23.66	23.88	23.20	23.47	2428000
2000-03-30	23.48	26.13	23.41	25.91	9230000
2000-03-31	25.88	27.67	25.19	27.58	9268400
2000-04-03	26.69	26.72	26.22	26.55	10135600
2000-04-04	26.25	26.61	25.56	26.25	9980000
2000-04-05	25.63	25.84	25.19	25.34	6414800
2000-04-06	25.47	26.31	25.45	26.22	4387200
2000-04-07	26.00	26.03	24.94	25.08	2875200
2000-04-10	25.03	25.50	24.69	25.34	4199200
2000-04-11	25.34	25.77	25.11	25.41	5110800
2000-04-12	25.42	26.44	25.42	25.73	3998000
2000-04-13	25.50	25.77	25.02	25.58	2693600
2000-04-14	25.13	25.13	23.66	23.91	4233600
2000-04-17	23.89	23.89	22.84	22.95	4068000
2000-04-18	22.98	23.84	22.97	23.73	5155200
2000-04-19	23.94	23.97	23.28	23.53	1736000
2000-04-20	23.81	24.31	23.69	24.17	1606800
2000-04-24	24.16	24.50	23.69	24.11	1832000
2000-04-25	24.38	25.95	24.28	25.50	3476400
2000-04-26	25.44	25.44	24.88	25.00	2378400
2000-04-27	24.50	25.22	24.28	25.11	2580000
2000-04-28	24.94	25.22	24.19	24.64	1857600
2000-05-01	24.53	25.95	24.53	25.77	4210400
2000-05-02	25.63	25.83	24.86	25.53	2002000
2000-05-03	25.38	25.38	24.33	24.41	1219200
2000-05-04	24.44	24.97	24.33	24.81	2298000
2000-05-05	24.69	24.75	24.44	24.58	1166400
2000-05-08	24.58	25.13	24.41	25.00	1512800
2000-05-09	24.94	24.98	24.28	24.48	1272400
2000-05-10	24.45	24.72	23.66	23.75	2659200
2000-05-11	24.00	24.36	23.86	24.30	3091200
2000-05-12	24.23	24.25	23.88	24.02	2377200
2000-05-15	24.05	26.50	23.97	26.50	3752400
2000-05-16	26.56	27.34	26.52	26.92	4384000
2000-05-17	26.69	27.00	26.31	26.78	3101600
2000-05-18	26.56	27.38	26.56	26.84	2260000
2000-05-19	26.63	26.69	25.81	26.11	2311200
2000-05-22	26.22	26.67	25.92	26.56	2279600
2000-05-23	26.19	26.56	26.00	26.23	2020000
2000-05-24	26.23	27.41	26.22	26.81	3035200
2000-05-25	27.06	27.84	26.38	26.92	4843600
2000-05-26	26.92	27.25	26.47	26.97	2129200
2000-05-30	27.25	27.84	26.98	27.77	2566000
2000-05-31	27.75	28.13	27.14	27.52	3673600
2000-06-01	27.13	27.39	26.86	27.23	4628400
2000-06-02	27.50	27.94	27.50	27.70	4660000
2000-06-05	27.64	27.64	26.63	26.81	2006000
2000-06-06	26.63	26.77	25.63	25.91	2806800
2000-06-07	25.91	26.48	25.78	26.23	3359200
2000-06-08	26.23	26.34	25.39	25.72	2302800
2000-06-09	25.78	25.88	25.17	25.23	1666800
2000-06-12	25.38	25.47	25.13	25.13	1508400
2000-06-13	25.13	25.94	24.92	25.78	2845600
2000-06-14	25.77	27.25	25.73	27.13	3360000
2000-06-15	27.19	27.19	26.33	27.05	3237200
2000-06-16	26.81	26.98	26.27	26.42	3147200
2000-06-19	26.09	26.92	26.09	26.78	2298000
2000-06-20	27.06	27.06	26.52	26.81	1950000
2000-06-21	26.89	26.89	26.14	26.41	1375600
2000-06-22	26.47	26.47	25.78	25.88	2710000
2000-06-23	25.88	26.73	25.88	26.33	1594400
2000-06-26	26.56	27.11	26.42	27.05	2980000
2000-06-27	27.14	27.50	27.02	27.31	2189200
2000-06-28	27.33	27.78	27.14	27.16	1865200
2000-06-29	27.14	27.81	26.61	27.64	1879200
2000-06-30	27.34	27.34	25.67	26.11	4333200
2000-07-03	26.08	26.23	25.69	26.22	1092400
2000-07-05	26.44	27.45	26.03	26.69	3326800
2000-07-06	26.66	26.88	26.44	26.53	2668800
2000-07-07	26.78	27.36	26.70	27.03	1868400
2000-07-10	26.97	27.47	26.92	27.28	2712000
2000-07-11	27.28	27.58	27.02	27.36	1973600
2000-07-12	27.45	27.55	26.80	26.98	3069200
2000-07-13	27.16	27.69	26.88	27.64	2716000
2000-07-14	27.64	27.72	27.13	27.66	1660800
2000-07-17	27.19	27.36	26.89	27.35	3076400
2000-07-18	27.23	27.23	26.91	27.09	2316000
2000-07-19	27.16	27.63	27.03	27.50	2507600
2000-07-20	27.88	28.70	27.88	28.05	3970000
2000-07-21	28.11	28.81	27.44	27.63	4000400
2000-07-24	27.94	28.53	27.27	27.58	2554000
2000-07-25	27.72	28.73	27.66	28.73	3040800
2000-07-26	28.81	29.42	28.75	28.89	6871600
2000-07-27	28.69	30.22	28.63	30.02	5117200
2000-07-28	29.91	29.98	29.13	29.33	3207200
2000-07-31	30.00	31.84	29.88	30.50	8154000
2000-08-01	30.69	31.30	30.58	31.06	6348800
2000-08-02	31.09	31.09	29.56	29.63	6418800
2000-08-03	29.75	30.66	29.50	30.28	5660400
2000-08-04	30.50	31.09	30.50	30.73	3931200
2000-08-07	30.80	31.23	30.45	31.05	3896800
2000-08-08	30.63	31.14	30.63	30.66	3514400
2000-08-09	30.59	31.47	30.06	30.95	3723200
2000-08-10	30.89	31.19	30.58	30.86	1846400
2000-08-11	30.81	31.05	30.64	30.88	2788000
2000-08-14	30.75	31.02	30.50	30.88	2623600
2000-08-15	30.72	30.72	30.11	30.11	2746000
2000-08-16	29.50	30.06	29.44	29.50	2283600
2000-08-17	29.31	29.95	29.31	29.75	2773600
2000-08-18	29.69	29.69	29.05	29.41	2368800
2000-08-21	29.50	29.80	29.38	29.67	1664800
2000-08-22	29.70	29.72	29.16	29.31	1564000
2000-08-23	29.25	29.98	29.13	29.53	2282800
2000-08-24	29.47	29.59	28.89	29.05	1499600
2000-08-25	29.08	29.28	28.98	29.27	1462800
2000-08-28	29.50	29.95	29.38	29.84	1757200
2000-08-29	29.75	29.78	29.41	29.58	1479200
2000-08-30	29.59	30.11	29.50	29.63	1814000
2000-08-31	29.63	29.98	29.59	29.66	2770000
2000-09-01	29.81	29.94	29.52	29.77	1734400
2000-09-05	29.88	30.13	29.77	29.91	1752000
2000-09-06	29.97	30.48	29.88	30.19	3562000
2000-09-07	30.28	30.47	29.91	30.30	2555200
2000-09-08	30.41	31.00	30.38	30.92	2312400
2000-09-11	30.98	31.94	30.63	31.80	4458000
2000-09-12	32.19	32.22	31.67	31.73	2870800
2000-09-13	31.80	32.06	31.66	31.83	2149600
2000-09-14	31.80	31.91	31.41	31.70	1244000
2000-09-15	31.44	31.88	31.02	31.13	2754800
2000-09-18	31.00	31.02	30.38	30.78	2547200
2000-09-19	30.84	31.63	30.83	31.15	3336400
2000-09-20	31.09	31.16	30.80	31.05	2520400
2000-09-21	31.03	31.19	30.50	30.63	2620400
2000-09-22	30.63	32.34	30.53	32.34	3003200
2000-09-25	32.28	33.28	32.19	32.88	4000800
2000-09-26	32.75	32.81	32.25	32.75	2898800
2000-09-27	32.73	32.73	32.13	32.53	2218400
2000-09-28	32.63	33.44	32.63	33.38	3311600
2000-09-29	33.31	33.73	33.19	33.19	2731600
2000-10-02	32.81	33.05	32.47	32.97	3198800
2000-10-03	32.91	33.58	32.44	33.22	2692000
2000-10-04	33.16	33.66	32.84	32.98	3104000
2000-10-05	32.81	33.73	32.81	33.72	4699200
2000-10-06	33.72	33.92	32.02	32.17	4064400
2000-10-09	32.19	32.22	31.42	31.98	2044000
2000-10-10	32.38	32.38	31.53	32.05	2624800
2000-10-11	31.75	32.91	31.50	32.19	4714000
2000-10-12	32.00	32.17	27.75	28.13	10960800
2000-10-13	28.13	30.02	28.13	29.81	9567600
2000-10-16	29.25	29.34	28.52	28.88	3658000
2000-10-17	29.06	29.25	28.73	28.92	3092000
2000-10-18	28.75	28.75	28.09	28.53	4373600
2000-10-19	28.75	31.00	28.75	30.77	6073200
2000-10-20	30.50	30.91	30.25	30.86	3846000
2000-10-23	30.92	31.50	30.77	31.41	4013200
2000-10-24	31.34	32.48	31.31	31.88	3753600
2000-10-25	31.88	32.34	31.78	31.91	3640000
2000-10-26	31.72	31.73	30.25	30.75	6482800
2000-10-27	30.97	31.69	30.94	31.69	2372000
2000-10-30	31.73	33.48	31.73	32.91	5072400
2000-10-31	32.81	33.06	32.38	32.69	3667600
2000-11-01	32.63	32.63	31.94	32.11	3929600
2000-11-02	32.19	32.64	32.02	32.48	4599200
2000-11-03	32.59	32.59	31.97	32.06	2549600
2000-11-06	32.13	32.69	31.91	32.63	2780000
2000-11-07	32.41	32.56	31.84	32.38	3392000
2000-11-08	32.31	32.31	30.75	31.22	4550800
2000-11-09	31.25	31.72	31.25	31.48	4599200
2000-11-10	31.47	32.06	31.28	31.70	2178400
2000-11-13	31.56	31.59	29.94	30.64	4517200
2000-11-14	30.75	31.47	30.64	31.42	3135200
2000-11-15	31.44	31.44	30.89	31.16	2316800
2000-11-16	31.16	31.36	30.81	31.11	3782400
2000-11-17	31.13	31.13	29.94	30.30	6766800
2000-11-20	30.00	30.06	29.36	29.75	2874800
2000-11-21	29.19	29.31	28.56	28.75	9466000
2000-11-22	28.53	28.59	27.13	27.84	7576400
2000-11-24	28.06	28.64	28.02	28.50	2214400
2000-11-27	28.75	29.03	28.44	28.66	2955600
2000-11-28	28.38	28.72	28.25	28.63	3668000
2000-11-29	28.61	29.08	28.50	28.92	2976400
2000-11-30	28.88	29.22	28.19	28.78	8111600
2000-12-01	29.13	29.39	29.00	29.31	3973200
2000-12-04	28.94	29.28	28.94	29.16	2889600
2000-12-05	29.63	30.28	29.53	30.09	4270800
2000-12-06	30.08	31.33	30.02	30.19	3254800
2000-12-07	30.38	31.03	30.38	30.50	1984400
2000-12-08	30.88	31.81	30.66	31.50	3522800
2000-12-11	31.84	31.88	31.19	31.73	3938800
2000-12-12	31.50	31.50	30.44	30.64	2997200
2000-12-13	30.91	31.05	30.25	30.50	3640400
2000-12-14	30.50	30.50	29.27	29.69	3085600
2000-12-15	29.31	29.52	28.53	28.55	5529200
2000-12-18	29.25	29.91	29.00	29.84	3998400
2000-12-19	28.13	28.72	27.86	28.06	12023600
2000-12-20	27.44	27.86	27.25	27.44	5334800
2000-12-21	27.13	27.94	27.08	27.52	4022800
2000-12-22	27.69	28.42	27.69	28.42	3533600
2000-12-26	28.48	29.50	28.42	29.48	2266800
2000-12-27	29.50	29.78	29.20	29.45	4470400
2000-12-28	29.61	29.61	28.72	29.33	2101600
2000-12-29	29.25	29.61	29.02	29.25	2108800
2001-01-02	29.19	29.20	27.44	28.36	5197600
2001-01-03	27.88	29.50	27.52	29.28	8598800
2001-01-04	29.31	29.52	28.03	28.06	5905200
2001-01-05	28.03	28.23	26.52	26.75	5817200
2001-01-08	26.75	27.00	26.27	26.64	4060000
2001-01-09	26.38	26.75	25.77	26.42	4261600
2001-01-10	26.00	26.69	25.98	26.13	4411600
2001-01-11	26.23	26.63	25.05	25.64	5579200
2001-01-12	25.28	25.91	24.92	25.06	9670000
2001-01-16	25.06	26.34	25.06	25.64	8056800
2001-01-17	25.75	25.94	25.39	25.48	7748400
2001-01-18	25.50	25.58	25.16	25.19	6149200
2001-01-19	25.38	25.41	24.25	24.83	8304800
2001-01-22	24.86	25.19	24.72	25.00	5904000
2001-01-23	25.00	26.20	24.75	26.03	9131200
2001-01-24	26.09	27.23	25.80	27.00	8177200
2001-01-25	27.03	27.19	26.66	27.05	5689600
2001-01-26	27.00	27.00	26.41	26.56	3727600
2001-01-29	26.57	26.81	26.53	26.61	4092400
2001-01-30	26.61	27.25	26.34	27.23	5027200
2001-01-31	27.11	27.33	26.88	27.04	4630800
2001-02-01	26.98	27.50	26.90	27.49	2881600
2001-02-02	27.69	27.91	27.33	27.47	2493200
2001-02-05	27.53	28.00	27.50	27.92	3268400
2001-02-06	27.92	28.09	27.63	27.76	2852800
2001-02-07	27.76	28.58	27.76	28.09	4201200
2001-02-08	28.23	28.23	27.69	28.14	3078400
2001-02-09	28.14	29.40	28.00	28.78	6287200
2001-02-12	28.99	29.20	28.55	28.75	3043600
2001-02-13	28.75	28.78	28.38	28.52	2249600
2001-02-14	28.52	28.55	27.94	27.99	2517600
2001-02-15	27.99	28.05	27.54	27.83	3936800
2001-02-16	27.83	28.33	27.69	28.00	3809600
2001-02-20	28.06	28.08	27.20	27.23	3369600
2001-02-21	27.23	27.38	27.06	27.13	5656400
2001-02-22	27.08	27.15	26.00	26.53	5552000
2001-02-23	26.50	26.53	25.65	26.34	5073600
2001-02-26	26.60	26.61	26.11	26.53	3715200
2001-02-27	26.51	27.58	26.51	27.23	5886800
2001-02-28	27.08	27.30	26.73	26.75	4323200
2001-03-01	26.81	26.83	25.84	26.36	5618000
2001-03-02	26.25	26.35	25.83	26.07	5173200
2001-03-05	25.75	26.00	24.92	25.39	5533200
2001-03-06	25.18	25.58	24.95	25.24	6414800
2001-03-07	25.24	25.75	25.24	25.54	3927600
2001-03-08	25.75	25.79	25.20	25.42	3853600
2001-03-09	25.48	25.50	24.96	24.96	3871200
2001-03-12	24.98	24.98	23.57	23.57	4398400
2001-03-13	23.68	23.85	23.13	23.82	6100400
2001-03-14	23.28	23.40	22.70	22.98	5734000
2001-03-15	23.38	24.11	23.33	24.00	5605200
2001-03-16	23.88	24.08	23.76	23.84	6799600
2001-03-19	23.54	24.09	23.03	23.88	5146800
2001-03-20	23.88	24.16	23.07	23.12	4800800
2001-03-21	23.12	23.12	22.29	22.35	6602400
2001-03-22	22.20	22.23	21.32	22.03	7036800
2001-03-23	22.03	22.86	22.01	22.55	5225200
2001-03-26	22.93	23.24	22.63	22.86	3483600
2001-03-27	22.95	23.40	22.66	23.23	5266000
2001-03-28	23.13	23.13	22.70	22.86	4244400
2001-03-29	22.95	23.50	22.65	23.30	4746400
2001-03-30	23.31	23.90	23.31	23.76	3834800
2001-04-02	23.76	24.39	23.53	23.75	4782800
2001-04-03	23.50	23.50	22.51	22.75	6253600
2001-04-04	22.65	22.91	22.35	22.47	6082800
2001-04-05	22.73	23.33	22.65	23.10	4484400
2001-04-06	22.00	22.38	21.31	21.48	11651200
2001-04-09	21.38	21.44	20.08	20.50	13981600
2001-04-10	20.88	22.25	20.79	22.11	17085200
2001-04-11	22.75	22.90	22.39	22.71	8486800
2001-04-12	23.00	23.00	22.45	22.70	5434400
2001-04-16	22.63	22.80	22.53	22.69	3071600
2001-04-17	22.63	23.18	22.58	23.18	3792800
2001-04-18	23.53	24.10	23.31	23.87	7919200
2001-04-19	23.88	24.48	23.87	24.14	5315600
2001-04-20	24.14	24.19	23.58	23.59	4329200
2001-04-23	23.45	23.45	23.07	23.07	2567200
2001-04-24	22.97	23.43	22.60	22.64	3336000
2001-04-25	22.64	22.99	22.48	22.93	3411200
2001-04-26	23.13	24.20	23.10	24.06	4878800
2001-04-27	24.40	24.88	24.23	24.59	4820400
2001-04-30	24.59	24.84	24.04	24.11	3180000
2001-05-01	24.11	24.68	24.06	24.63	3166000
2001-05-02	25.00	25.23	24.51	24.79	4276000
2001-05-03	24.65	24.79	24.18	24.40	3192800
2001-05-04	24.38	24.96	24.19	24.88	2835200
2001-05-07	24.99	24.99	24.58	24.91	2438000
2001-05-08	24.98	25.22	24.85	25.13	3479200
2001-05-09	24.95	25.35	24.90	24.99	2911200
2001-05-10	25.03	25.31	25.01	25.10	2303200
2001-05-11	25.31	25.49	25.10	25.32	2942800
2001-05-14	25.32	25.48	25.15	25.15	1692400
2001-05-15	25.21	25.68	25.21	25.54	2817200
2001-05-16	25.54	26.33	25.41	26.24	3504800
2001-05-17	26.25	26.40	26.00	26.18	2625600
2001-05-18	26.18	26.44	26.01	26.13	1970800
2001-05-21	26.28	26.90	26.04	26.90	2891200
2001-05-22	26.90	27.65	26.90	27.41	7500800
2001-05-23	27.50	27.60	27.25	27.30	5790800
2001-05-24	27.30	27.88	27.25	27.88	5946800
2001-05-25	27.88	27.95	26.98	27.06	3258400
2001-05-29	27.06	27.25	26.95	27.03	3122800
2001-05-30	27.23	27.49	26.83	26.90	3385200
2001-05-31	26.90	27.01	26.00	26.23	6321200
2001-06-01	26.26	26.35	26.00	26.25	3527600
2001-06-04	26.28	26.45	26.13	26.33	2753600
2001-06-05	26.45	26.68	26.44	26.48	2232400
2001-06-06	26.49	26.50	26.19	26.33	2169200
2001-06-07	26.25	26.42	25.93	26.28	2092800
2001-06-08	26.25	26.40	26.17	26.32	1673600
2001-06-11	26.32	26.40	26.00	26.27	1675600
2001-06-12	26.27	26.41	25.89	26.33	3188400
2001-06-13	26.38	26.60	26.13	26.17	2793600
2001-06-14	26.17	26.17	25.74	25.77	3215600
2001-06-15	25.50	25.88	25.38	25.70	3689600
2001-06-18	25.70	25.86	25.54	25.63	2322400
2001-06-19	25.69	26.25	25.63	26.01	2853600
2001-06-20	26.00	26.63	26.00	26.33	2484400
2001-06-21	26.28	27.21	26.16	27.00	3906400
2001-06-22	27.06	27.28	26.81	27.05	2602000
2001-06-25	26.88	27.03	26.45	26.46	2443200
2001-06-26	26.11	26.25	25.90	26.03	3394000
2001-06-27	26.09	26.35	25.77	25.92	4090000
2001-06-28	25.94	26.23	25.88	25.92	5792800
2001-06-29	25.86	25.87	25.07	25.25	7898000
2001-07-02	24.75	25.66	24.71	25.66	4992800
2001-07-03	25.50	25.70	25.26	25.58	2228400
2001-07-05	25.43	25.58	25.20	25.33	2980000
2001-07-06	25.44	25.44	24.76	24.79	3569200
2001-07-09	24.80	24.96	24.51	24.94	2738800
2001-07-10	24.94	24.98	24.38	24.41	3627200
2001-07-11	24.44	24.68	24.21	24.41	3332800
2001-07-12	24.75	25.24	24.59	25.11	3421200
2001-07-13	25.11	25.38	25.03	25.21	1905200
2001-07-16	25.22	25.48	24.88	24.88	2956800
2001-07-17	24.90	25.32	24.89	25.24	2246000
2001-07-18	24.90	25.15	24.65	24.75	2662800
2001-07-19	24.80	24.87	24.51	24.65	4372000
2001-07-20	24.65	24.71	24.45	24.59	2872400
2001-07-23	24.61	24.68	23.88	23.95	3965600
2001-07-24	24.00	24.49	23.81	24.18	4293200
2001-07-25	24.16	24.50	24.13	24.45	3067200
2001-07-26	24.45	24.50	24.00	24.48	2711200
2001-07-27	24.44	24.60	24.26	24.51	3489200
2001-07-30	24.60	24.75	24.38	24.63	2066000
2001-07-31	24.94	25.48	24.71	25.10	3264400
2001-08-01	25.00	25.28	24.88	25.07	2621200
2001-08-02	25.23	25.27	24.98	25.00	2960000
2001-08-03	24.85	25.18	24.76	25.12	2856800
2001-08-06	25.12	25.31	24.79	24.91	1839200
2001-08-07	24.98	25.75	24.88	25.29	2818800
2001-08-08	25.19	25.43	25.00	25.05	2095600
2001-08-09	25.03	25.25	24.75	25.18	2682000
2001-08-10	25.18	25.51	25.00	25.37	2532000
2001-08-13	25.32	25.53	25.20	25.41	1160000
2001-08-14	25.33	25.43	25.11	25.13	2182400
2001-08-15	25.19	25.42	24.73	24.75	2610000
2001-08-16	24.38	24.73	24.38	24.61	3014800
2001-08-17	24.74	24.75	23.80	23.80	5281200
2001-08-20	23.95	24.61	23.91	24.56	3778000
2001-08-21	24.61	24.96	23.88	23.98	3258000
2001-08-22	23.98	24.43	23.94	24.35	2936400
2001-08-23	24.38	24.45	24.16	24.16	2138000
2001-08-24	24.23	24.98	24.03	24.84	3470800
2001-08-27	24.75	24.78	24.00	24.06	3352000
2001-08-28	24.08	24.08	23.44	23.58	4852000
2001-08-29	23.61	23.80	23.28	23.28	2598000
2001-08-30	23.29	23.71	22.73	22.92	3926400
2001-08-31	22.94	23.63	22.94	23.23	2996000
2001-09-04	23.24	23.68	22.93	23.05	2804000
2001-09-05	23.05	23.18	22.68	22.97	4481600
2001-09-06	22.70	23.05	22.25	22.41	5371600
2001-09-07	21.75	22.15	21.63	21.78	5052000
2001-09-10	21.50	21.94	21.16	21.75	5038800
2001-09-17	21.50	21.75	20.97	21.13	8081600
2001-09-18	21.18	21.24	20.89	20.97	5782400
2001-09-19	21.00	21.53	20.54	20.61	5779200
2001-09-20	20.38	20.64	20.08	20.13	6284800
2001-09-21	20.00	20.88	19.75	20.51	8590400
2001-09-24	21.63	22.22	21.33	21.59	8413200
2001-09-25	21.63	22.19	21.49	22.17	6072000
2001-09-26	22.38	23.21	22.33	23.21	7742800
2001-09-27	23.20	23.65	23.00	23.43	5496000
2001-09-28	23.75	24.25	23.68	24.18	6479600
2001-10-01	24.18	24.18	23.59	24.02	5178400
2001-10-02	23.82	24.38	23.78	24.19	4470400
2001-10-03	24.13	26.38	23.88	26.13	12437200
2001-10-04	26.00	26.20	24.96	25.28	9391200
2001-10-05	25.28	25.74	24.94	25.74	6348400
2001-10-08	25.28	25.45	24.80	25.24	4555200
2001-10-09	25.00	25.31	24.93	25.03	5360000
2001-10-10	25.25	26.04	25.23	25.75	6550400
2001-10-11	25.68	26.38	25.64	26.16	6374400
2001-10-12	25.75	25.84	25.17	25.82	6056000
2001-10-15	25.63	25.90	25.15	25.80	3496800
2001-10-16	26.09	26.35	25.43	25.82	3496000
2001-10-17	25.99	26.29	25.50	25.63	4486800
2001-10-18	25.63	25.95	25.26	25.54	3414000
2001-10-19	25.38	25.41	24.31	24.54	5943200
2001-10-22	24.66	25.95	24.49	25.78	4672000
2001-10-23	25.60	25.87	25.06	25.28	3954800
2001-10-24	25.38	25.73	25.02	25.46	3151600
2001-10-25	24.75	25.87	24.69	25.79	3812800
2001-10-26	25.79	26.16	25.52	25.94	3013600
2001-10-29	25.64	25.65	24.96	24.96	2598400
2001-10-30	24.96	24.98	24.41	24.57	4239600
2001-10-31	24.95	24.95	24.13	24.19	4792800
2001-11-01	24.19	24.75	23.96	24.71	4279200
2001-11-02	24.70	25.11	24.46	25.00	2430400
2001-11-05	25.25	25.78	25.12	25.60	2415200
2001-11-06	25.60	25.99	25.14	25.90	2755600
2001-11-07	25.58	25.91	25.25	25.67	4251600
2001-11-08	25.64	26.10	25.64	25.75	4080400
2001-11-09	25.50	25.79	25.28	25.43	3123600
2001-11-12	25.31	25.68	24.93	25.39	3236000
2001-11-13	25.63	26.13	25.48	26.12	3594400
2001-11-14	26.31	26.66	26.16	26.50	3062800
2001-11-15	26.63	26.89	26.38	26.68	3661600
2001-11-16	26.73	26.84	26.08	26.41	3137200
2001-11-19	26.81	27.23	26.54	27.00	4980400
2001-11-20	27.00	27.00	26.64	26.73	3260400
2001-11-21	26.80	26.85	26.43	26.52	2102800
2001-11-23	26.69	27.00	26.60	27.00	994400
2001-11-26	26.75	27.35	26.75	27.35	2962800
2001-11-27	27.35	27.50	27.06	27.20	2885600
2001-11-28	27.13	27.36	26.74	26.79	3348000
2001-11-29	26.88	27.21	26.81	27.11	2749600
2001-11-30	27.11	27.31	26.74	26.74	3178000
2001-12-03	26.74	26.79	26.28	26.64	3522800
2001-12-04	26.56	26.79	26.33	26.61	2840400
2001-12-05	26.83	27.48	26.78	27.35	3776800
2001-12-06	27.05	27.75	27.05	27.47	3667600
2001-12-07	27.33	27.52	26.95	27.00	3776800
2001-12-10	26.99	27.08	26.23	26.25	3193200
2001-12-11	26.25	26.45	25.98	26.23	3873600
2001-12-12	26.08	26.36	25.75	25.85	4966400
2001-12-13	25.80	25.98	25.56	25.75	3992000
2001-12-14	25.88	26.05	25.62	25.69	3342000
2001-12-17	25.75	26.24	25.75	25.90	2763200
2001-12-18	26.23	26.42	26.05	26.35	2478800
2001-12-19	26.26	27.19	26.18	27.05	3742000
2001-12-20	27.13	27.40	26.60	26.80	4752800
2001-12-21	27.00	27.00	26.25	26.62	4122800
2001-12-24	26.62	26.68	26.45	26.48	861600
2001-12-26	26.48	26.93	26.44	26.44	1494400
2001-12-27	26.48	26.99	26.48	26.81	1892000
2001-12-28	27.13	27.13	26.99	27.00	1766000
2001-12-31	27.03	27.24	26.86	26.86	3028800
2002-01-02	27.10	27.10	26.60	26.68	5139200
2002-01-03	26.61	26.74	25.58	26.13	9654400
2002-01-04	26.38	26.48	26.14	26.18	4291600
2002-01-07	26.23	26.25	25.46	25.63	5060400
2002-01-08	25.63	25.66	25.31	25.43	4070400
2002-01-09	25.43	26.13	25.43	25.59	3734800
2002-01-10	25.65	26.21	25.57	26.07	4298000
2002-01-11	25.98	26.20	25.89	25.95	2778800
2002-01-14	25.83	26.08	25.78	25.78	2706400
2002-01-15	25.78	26.23	25.73	26.06	2983600
2002-01-16	25.94	26.22	25.86	25.94	2349200
2002-01-17	25.98	26.28	25.98	26.04	2962000
2002-01-18	26.04	26.38	25.70	25.84	3750000
2002-01-22	26.09	26.24	25.97	26.07	2415600
2002-01-23	26.07	26.15	25.61	25.61	3356400
2002-01-24	25.50	25.85	25.39	25.58	3319200
2002-01-25	25.60	25.74	25.27	25.63	4168800
2002-01-28	25.53	25.69	25.06	25.37	2560000
2002-01-29	25.28	25.51	24.38	24.38	6482000
2002-01-30	24.43	24.88	23.60	24.63	5306400
2002-01-31	24.94	25.46	24.75	25.46	4606800
2002-02-01	25.25	25.47	24.99	25.39	4351200
2002-02-04	25.55	25.58	24.69	24.92	3981200
2002-02-05	24.88	25.36	24.75	25.04	3737200
2002-02-06	25.14	25.37	24.94	25.14	3297600
2002-02-07	25.08	25.77	24.90	25.46	3388800
2002-02-08	25.46	26.18	25.38	26.18	2984400
2002-02-11	26.20	26.22	25.93	26.07	2678800
2002-02-12	26.04	26.05	25.79	25.86	2231600
2002-02-13	25.87	26.94	25.80	26.75	6830000
2002-02-14	26.80	26.96	26.58	26.76	3241600
2002-02-15	26.84	26.86	26.19	26.36	3586000
2002-02-19	26.13	26.16	25.91	25.97	4278000
2002-02-20	25.97	26.67	25.59	26.61	4296800
2002-02-21	26.63	26.68	26.14	26.25	4205600
2002-02-22	25.95	26.23	25.47	25.88	4346800
2002-02-25	25.84	26.69	25.84	26.66	5448400
2002-02-26	26.80	27.00	26.47	26.89	3611200
2002-02-27	26.89	27.46	26.76	27.06	3129200
2002-02-28	27.00	27.08	26.38	26.39	6053600
2002-03-01	26.50	26.78	26.39	26.60	3838400
2002-03-04	26.63	27.44	26.59	27.23	4856800
2002-03-05	27.18	27.60	27.11	27.38	5016800
2002-03-06	27.48	27.75	27.38	27.60	4466400
2002-03-07	27.55	27.68	26.94	27.17	4770000
2002-03-08	27.25	27.49	27.10	27.17	3951600
2002-03-11	27.13	27.16	26.78	26.91	4016000
2002-03-12	26.75	27.28	26.65	27.17	2825600
2002-03-13	27.20	27.30	27.03	27.09	3230800
2002-03-14	27.09	27.50	27.08	27.41	3457200
2002-03-15	27.55	28.00	27.53	27.97	4795600
2002-03-18	28.05	28.25	27.63	27.71	4325600
2002-03-19	27.85	28.36	27.84	28.24	4244000
2002-03-20	27.93	28.23	27.78	27.82	2836800
2002-03-21	27.93	28.20	27.71	28.00	2067200
2002-03-22	27.94	28.30	27.91	28.17	2524000
2002-03-25	28.17	28.21	27.61	27.61	2280400
2002-03-26	27.50	28.19	27.48	27.87	3004800
2002-03-27	27.83	28.29	27.79	28.19	3261200
2002-03-28	28.20	28.45	28.00	28.19	2285200
2002-04-01	28.16	28.16	27.71	28.14	1830400
2002-04-02	28.04	28.65	28.03	28.32	3011200
2002-04-03	28.49	28.62	28.15	28.21	2594000
2002-04-04	28.21	28.65	28.19	28.32	3108400
2002-04-05	28.29	28.54	28.26	28.37	3066000
2002-04-08	28.00	28.25	27.95	28.00	4564000
2002-04-09	28.03	28.06	27.84	27.99	4702400
2002-04-10	28.03	28.50	27.95	28.43	3319200
2002-04-11	28.38	28.40	27.92	27.96	4142400
2002-04-12	28.04	28.28	28.04	28.25	2270000
2002-04-15	28.25	28.25	27.34	27.34	4704000
2002-04-16	27.60	28.01	27.59	27.94	3036400
2002-04-17	27.88	28.28	27.88	28.02	3650000
2002-04-18	28.02	28.27	27.78	28.08	3001600
2002-04-19	28.14	28.26	28.05	28.17	3622800
2002-04-22	28.19	28.25	27.76	27.79	1980400
2002-04-23	27.85	27.96	26.50	26.62	7033600
2002-04-24	26.56	26.98	26.00	26.02	6594400
2002-04-25	25.98	26.21	25.65	25.72	5741200
2002-04-26	25.88	26.03	24.96	25.44	4440000
2002-04-29	25.44	25.50	24.85	24.90	4590800
2002-04-30	24.96	25.36	24.86	25.27	5328400
2002-05-01	25.06	25.10	24.40	24.95	5742400
2002-05-02	24.95	25.13	24.93	25.01	4321200
2002-05-03	25.02	25.03	24.44	24.50	5646000
2002-05-06	24.38	25.30	24.38	24.75	5737600
2002-05-07	24.93	24.93	24.33	24.35	6400400
2002-05-08	24.79	25.69	24.79	25.35	5649600
2002-05-09	25.35	25.50	25.00	25.13	3544400
2002-05-10	25.35	25.43	24.88	24.90	3880400
2002-05-13	25.00	25.34	24.80	25.28	3334400
2002-05-14	25.55	25.74	25.43	25.69	2869200
2002-05-15	25.64	25.81	25.35	25.38	3902000
2002-05-16	25.58	26.09	25.38	26.03	3867200
2002-05-17	25.99	26.25	25.83	25.85	3042000
2002-05-20	25.88	25.94	25.51	25.52	2764800
2002-05-21	25.58	25.85	25.38	25.44	2023600
2002-05-22	25.50	25.75	25.29	25.72	2444000
2002-05-23	25.63	26.05	25.61	26.00	2165600
2002-05-24	25.94	26.13	25.72	25.77	2044800
2002-05-28	25.88	25.89	25.32	25.39	2682400
2002-05-29	25.39	25.78	25.39	25.56	2142400
2002-05-30	25.50	25.53	24.94	24.94	4305600
2002-05-31	25.10	25.31	25.08	25.23	3366800
2002-06-03	25.30	25.44	24.62	24.63	4774800
2002-06-04	24.63	24.88	24.35	24.61	3717200
2002-06-05	24.61	24.93	24.60	24.89	2615200
2002-06-06	24.98	25.00	24.48	24.48	3244000
2002-06-07	24.19	24.22	23.95	24.09	5232000
2002-06-10	24.12	24.60	24.04	24.30	3324400
2002-06-11	24.53	24.56	23.69	23.70	4278000
2002-06-12	23.74	23.79	23.29	23.42	5303600
2002-06-13	23.38	23.38	22.95	23.01	3903600
2002-06-14	22.75	23.26	22.56	23.14	4945200
2002-06-17	23.75	24.23	23.75	24.06	9038400
2002-06-18	24.06	24.50	23.90	24.25	4763600
2002-06-19	24.16	24.38	24.00	24.13	4136800
2002-06-20	23.94	24.29	23.86	24.01	3432800
2002-06-21	23.81	24.23	23.81	23.94	4498000
2002-06-24	23.94	24.19	23.54	23.85	4401600
2002-06-25	23.94	24.10	23.33	23.34	7049200
2002-06-26	23.13	23.71	23.00	23.55	4945600
2002-06-27	23.75	23.99	23.53	23.81	5675200
2002-06-28	23.84	24.56	23.84	24.15	6865600
2002-07-01	24.50	24.60	23.56	23.57	3588800
2002-07-02	23.75	23.83	23.25	23.25	4214200
2002-07-03	23.29	23.55	22.95	23.33	4267200
2002-07-05	23.32	24.10	23.29	23.91	2150200
2002-07-08	24.00	24.30	23.58	23.91	2125800
2002-07-09	23.78	24.10	23.18	23.25	2921000
2002-07-10	23.13	23.13	21.31	21.45	7083800
2002-07-11	21.10	22.15	20.92	21.97	5774400
2002-07-12	22.08	22.63	21.85	22.10	3986800
2002-07-15	21.88	21.91	20.87	21.78	4638800
2002-07-16	21.70	21.88	21.00	21.11	5345800
2002-07-17	22.00	22.00	20.90	21.25	5046800
2002-07-18	20.85	21.25	20.03	20.20	4285800
2002-07-19	19.75	20.53	19.65	20.07	4784200
2002-07-22	20.15	20.63	19.28	19.45	5824800
2002-07-23	19.88	20.50	19.20	19.55	6753200
2002-07-24	19.60	21.50	19.20	21.08	7966400
2002-07-25	21.08	22.26	20.90	21.98	6763400
2002-07-26	21.98	22.29	21.65	22.29	5299000
2002-07-29	22.50	23.40	22.50	23.25	6103000
2002-07-30	23.25	23.60	22.83	23.30	5073800
2002-07-31	23.50	23.95	23.21	23.95	4215800
2002-08-01	23.60	23.85	22.65	22.77	5221400
2002-08-02	22.13	22.70	22.05	22.43	5281800
2002-08-05	22.25	22.42	21.93	22.05	3826400
2002-08-06	22.73	22.97	22.47	22.50	3493400
2002-08-07	22.33	22.83	21.91	22.43	4902400
2002-08-08	22.43	23.45	22.30	23.40	4994800
2002-08-09	23.05	23.65	22.95	23.29	4229400
2002-08-12	22.60	23.37	22.40	23.02	3872200
2002-08-13	22.90	23.43	22.35	22.48	3262000
2002-08-14	22.65	23.65	22.13	23.64	3498600
2002-08-15	23.65	24.42	23.65	24.36	3977200
2002-08-16	24.29	24.51	23.99	24.16	2806800
2002-08-19	24.10	24.57	23.90	24.38	3349600
2002-08-20	24.13	24.33	23.80	24.14	3002800
2002-08-21	24.25	24.48	23.64	24.08	2763400
2002-08-22	24.23	24.46	23.93	24.35	2773800
2002-08-23	24.10	24.25	23.73	23.81	1883400
2002-08-26	23.93	24.20	23.57	23.94	1924200
2002-08-27	24.20	24.20	23.55	23.60	2307400
2002-08-28	23.43	23.78	23.21	23.75	3318000
2002-08-29	23.50	24.53	23.48	24.35	4913400
2002-08-30	24.35	24.73	24.23	24.33	3140000
2002-09-03	23.69	23.80	23.01	23.01	3985600
2002-09-04	23.01	23.40	22.98	23.33	3531000
2002-09-05	22.75	22.85	22.13	22.51	6322400
2002-09-06	22.75	23.24	22.74	23.05	2697400
2002-09-09	22.99	23.58	22.56	23.25	2399600
2002-09-10	23.34	23.66	23.11	23.60	1865200
2002-09-11	24.00	24.07	23.45	23.57	1547400
2002-09-12	23.25	23.37	22.78	22.87	1758000
2002-09-13	22.50	23.39	22.50	23.28	2258400
2002-09-16	23.28	23.50	23.01	23.40	2113800
2002-09-17	23.90	23.93	23.01	23.07	2465600
2002-09-18	22.70	23.12	22.65	22.88	2295600
2002-09-19	22.55	22.69	21.38	21.45	4784000
2002-09-20	21.00	21.48	21.00	21.28	7877200
2002-09-23	21.28	21.55	21.00	21.30	3187200
2002-09-24	21.00	21.38	20.80	20.86	4034400
2002-09-25	21.10	21.60	20.61	21.21	3472600
2002-09-26	21.50	22.03	21.28	21.81	2745800
2002-09-27	21.80	21.86	21.00	21.17	3145200
2002-09-30	20.83	21.12	20.26	20.82	3570000
2002-10-01	21.17	21.52	20.60	21.52	4383800
2002-10-02	20.75	21.18	19.89	19.93	6635000
2002-10-03	20.05	20.44	19.25	19.33	6092400
2002-10-04	19.70	19.75	17.31	17.77	13141400
2002-10-07	18.50	19.35	18.20	18.58	8462600
2002-10-08	19.25	20.23	19.14	19.86	5977400
2002-10-09	19.50	19.85	18.92	18.94	6092800
2002-10-10	18.80	20.13	18.75	20.10	5521600
2002-10-11	20.74	21.91	20.52	21.43	5687600
2002-10-14	20.95	22.10	20.95	21.94	4468600
2002-10-15	22.58	23.58	22.58	23.58	6576200
2002-10-16	23.17	23.29	22.63	22.90	3962200
2002-10-17	23.43	23.93	23.43	23.70	3498400
2002-10-18	23.55	23.75	23.10	23.68	3084400
2002-10-21	23.38	24.25	23.26	24.21	3345800
2002-10-22	24.18	24.18	23.59	23.74	3990800
2002-10-23	22.88	23.83	22.85	23.76	4950800
2002-10-24	23.76	23.88	22.80	22.87	4310400
2002-10-25	22.63	23.33	22.63	23.25	3512400
2002-10-28	23.45	23.94	23.25	23.63	3466400
2002-10-29	23.38	23.65	22.72	23.30	3847000
2002-10-30	23.30	23.79	23.10	23.60	2871000
2002-10-31	23.71	23.90	23.20	23.36	3313000
2002-11-01	23.16	24.24	23.06	24.00	4250800
2002-11-04	24.18	24.93	24.04	24.25	3336000
2002-11-05	24.49	24.84	24.33	24.73	3915600
2002-11-06	24.50	25.00	24.27	24.93	3882200
2002-11-07	24.88	24.88	24.11	24.27	3131600
2002-11-08	24.37	24.85	24.22	24.43	5077200
2002-11-11	23.76	24.08	23.51	23.55	3373400
2002-11-12	23.90	24.03	23.60	23.69	3394800
2002-11-13	23.69	23.92	23.28	23.75	3769000
2002-11-14	23.95	24.21	23.86	23.98	3291800
2002-11-15	23.60	23.97	23.53	23.82	4399800
2002-11-18	23.90	23.96	23.36	23.36	3072000
2002-11-19	23.36	23.88	23.27	23.49	2323400
2002-11-20	23.49	23.49	23.14	23.45	5008400
2002-11-21	23.63	23.95	23.55	23.73	6225000
2002-11-22	23.58	23.86	23.57	23.60	4002600
2002-11-25	23.60	23.65	22.88	23.22	4618600
2002-11-26	23.22	23.22	22.46	22.70	6004200
2002-11-27	22.75	23.73	22.70	23.49	3701400
2002-11-29	23.83	23.98	23.50	23.60	1880200
2002-12-02	23.80	24.25	23.79	24.02	5006600
2002-12-03	23.65	24.10	23.65	23.78	3840200
2002-12-04	23.53	24.07	23.43	23.93	3147200
2002-12-05	24.03	24.03	23.52	23.55	2447800
2002-12-06	23.38	23.90	23.35	23.88	3357200
2002-12-09	23.88	23.88	23.49	23.50	2809600
2002-12-10	23.57	23.74	23.23	23.73	2820400
2002-12-11	23.48	23.88	23.41	23.82	1996400
2002-12-12	23.76	23.85	23.48	23.54	1702600
2002-12-13	23.31	23.57	23.11	23.32	2009200
2002-12-16	23.40	23.66	23.31	23.32	3761200
2002-12-17	23.38	23.68	23.35	23.56	2448200
2002-12-18	23.38	23.53	23.15	23.28	2066600
2002-12-19	23.18	23.69	23.10	23.22	2879800
2002-12-20	23.56	23.87	23.38	23.43	5158200
2002-12-23	23.25	23.86	23.13	23.54	2376000
2002-12-24	23.23	23.54	23.23	23.43	808800
2002-12-26	23.48	23.82	23.38	23.48	1889600
2002-12-27	23.35	23.58	23.01	23.10	2015600
2002-12-30	23.13	23.35	22.89	23.24	2442200
2002-12-31	23.10	23.20	22.73	23.11	1878800
2003-01-02	22.97	23.80	22.97	23.80	3165400
2003-01-03	23.80	23.85	23.55	23.73	2202000
2003-01-06	23.62	24.48	23.53	24.41	2741000
2003-01-07	24.41	24.74	24.28	24.37	2848200
2003-01-08	24.37	24.42	23.83	23.92	2642600
2003-01-09	24.13	24.25	23.95	24.09	3515800
2003-01-10	24.09	24.40	23.95	24.11	3059200
2003-01-13	24.24	24.51	24.14	24.30	2397000
2003-01-14	24.35	24.75	24.18	24.75	2845800
2003-01-15	24.75	24.75	23.98	23.98	3275000
2003-01-16	24.12	24.30	23.63	23.68	1994800
2003-01-17	23.60	23.73	23.22	23.38	2214200
2003-01-21	23.57	23.61	22.87	22.89	2783000
2003-01-22	22.83	22.93	22.25	22.37	3691400
2003-01-23	22.35	22.53	22.13	22.27	4367200
2003-01-24	22.28	22.28	20.98	21.08	7192000
2003-01-27	21.08	21.35	20.66	21.07	4557400
2003-01-28	21.15	21.33	20.93	21.26	3245200
2003-01-29	21.00	21.80	20.79	21.65	3824200
2003-01-30	21.63	21.67	20.98	20.99	3218600
2003-01-31	20.99	21.38	20.91	21.32	4799800
2003-02-03	21.32	21.65	21.16	21.20	4183800
2003-02-04	21.21	21.21	20.42	20.75	5017800
2003-02-05	20.83	21.16	20.55	20.61	2726200
2003-02-06	20.56	20.68	20.16	20.26	3168000
2003-02-07	20.35	20.50	20.18	20.48	3515800
2003-02-10	20.48	20.55	20.15	20.40	2842000
2003-02-11	20.40	20.60	19.92	19.95	4064400
2003-02-12	20.07	20.26	19.94	19.94	2881000
2003-02-13	19.99	20.08	19.50	19.85	3347600
2003-02-14	20.07	20.64	20.01	20.64	3799600
2003-02-18	20.67	21.09	20.60	20.85	2678800
2003-02-19	20.75	20.93	20.60	20.81	2094200
2003-02-20	20.85	20.94	20.58	20.68	1646600
2003-02-21	20.85	21.18	20.60	21.04	2599200
2003-02-24	20.85	20.90	20.47	20.57	3130400
2003-02-25	20.26	20.68	20.01	20.65	3039600
2003-02-26	20.59	20.70	20.40	20.51	3053200
2003-02-27	20.60	20.87	20.49	20.70	3671000
2003-02-28	20.75	20.83	20.35	20.35	4306400
2003-03-03	20.45	20.55	20.03	20.15	4366600
2003-03-04	20.15	20.21	19.68	19.73	3618000
2003-03-05	19.61	20.15	19.58	20.15	4166600
2003-03-06	20.05	20.39	19.83	19.83	4711600
2003-03-07	19.58	19.81	19.39	19.81	4754400
2003-03-10	19.46	19.61	19.14	19.38	4535800
2003-03-11	19.30	19.73	19.19	19.26	4476800
2003-03-12	19.18	19.47	19.15	19.47	5965600
2003-03-13	19.74	20.36	19.61	20.36	4978400
2003-03-14	20.49	20.86	20.30	20.68	4184000
2003-03-17	20.43	21.49	20.43	21.45	4127800
2003-03-18	21.41	21.60	20.95	21.15	4633800
2003-03-19	21.25	21.82	21.18	21.82	4173600
2003-03-20	21.50	21.93	21.16	21.78	3233600
2003-03-21	22.21	22.45	21.87	22.35	5479600
2003-03-24	21.93	22.00	21.63	21.86	3855000
2003-03-25	21.75	21.99	21.43	21.83	2822600
2003-03-26	21.78	22.13	21.62	21.84	3484400
2003-03-27	21.54	21.86	21.23	21.69	3874200
2003-03-28	21.56	21.72	21.33	21.54	2144800
2003-03-31	21.35	21.65	21.11	21.32	2898800
2003-04-01	21.28	21.64	21.14	21.56	3385000
2003-04-02	21.83	22.27	21.83	22.12	2376600
2003-04-03	22.30	22.38	22.07	22.09	2397200
2003-04-04	22.48	22.64	22.35	22.45	3159200
2003-04-07	23.45	23.70	23.08	23.09	5634400
2003-04-08	22.94	23.03	22.71	22.91	2685600
2003-04-09	22.51	23.07	22.33	22.33	4180800
2003-04-10	22.33	22.35	21.83	22.12	4396400
2003-04-11	22.35	22.48	22.13	22.22	2156800
2003-04-14	22.24	22.94	22.24	22.94	2309000
2003-04-15	22.86	23.30	22.83	23.10	2090400
2003-04-16	23.16	23.29	22.75	22.84	3054000
2003-04-17	22.84	23.28	22.78	23.28	2336800
2003-04-21	23.28	23.29	22.83	22.93	1966200
2003-04-22	22.66	23.55	22.56	23.23	5018000
2003-04-23	23.23	24.00	23.23	23.85	5905800
2003-04-24	23.85	23.85	23.11	23.31	3634400
2003-04-25	23.16	23.48	22.98	23.00	3481800
2003-04-28	23.28	23.60	23.22	23.48	2881800
2003-04-29	23.55	23.82	23.28	23.63	2851000
2003-04-30	23.50	23.99	23.38	23.84	4771200
2003-05-01	23.87	24.20	23.06	24.08	4918600
2003-05-02	23.98	24.12	23.70	24.10	3759000
2003-05-05	24.08	24.23	23.91	24.01	2356200
2003-05-06	23.95	24.50	23.93	24.37	2869000
2003-05-07	24.37	24.42	23.92	24.10	2800800
2003-05-08	23.77	23.94	23.56	23.63	2890600
2003-05-09	23.76	24.12	23.68	24.00	3116600
2003-05-12	23.75	24.29	23.66	24.19	3758200
2003-05-13	24.00	24.42	23.98	24.25	2312600
2003-05-14	24.30	24.58	24.17	24.39	4039600
2003-05-15	24.50	24.75	24.43	24.74	3622400
2003-05-16	24.74	24.88	24.59	24.76	3695000
2003-05-19	24.76	24.76	24.25	24.32	2904600
2003-05-20	24.37	24.49	23.87	24.14	3324000
2003-05-21	24.09	24.43	23.99	24.23	2755200
2003-05-22	24.14	24.65	24.09	24.57	3820000
2003-05-23	24.35	24.73	24.26	24.62	2735200
2003-05-27	24.43	24.97	24.23	24.92	3519400
2003-05-28	24.86	24.90	24.52	24.56	3844600
2003-05-29	24.61	24.93	24.40	24.53	3332800
2003-05-30	24.52	25.07	24.52	25.07	4444000
2003-06-02	25.16	25.76	24.93	25.34	3364200
2003-06-03	25.34	25.84	25.25	25.36	3889200
2003-06-04	25.16	25.84	25.05	25.66	3322800
2003-06-05	25.50	25.77	25.45	25.67	3026000
2003-06-06	25.77	26.60	25.60	26.18	4855800
2003-06-09	25.94	26.05	25.44	25.60	3249600
2003-06-10	25.88	26.30	25.85	26.19	2437200
2003-06-11	26.19	26.45	25.98	26.43	2969600
2003-06-12	26.43	26.96	26.36	26.88	4330000
2003-06-13	26.95	27.00	26.69	26.83	2851000
2003-06-16	26.98	27.38	26.88	27.37	3299800
2003-06-17	27.34	27.49	27.05	27.05	2786000
2003-06-18	27.01	27.12	26.65	27.02	2311800
2003-06-19	26.98	26.98	26.09	26.15	3834000
2003-06-20	26.37	26.52	26.09	26.19	4697800
2003-06-23	26.00	26.09	25.66	25.73	2022800
2003-06-24	25.68	25.97	25.63	25.82	3161200
2003-06-25	25.91	26.00	25.53	25.54	2980400
2003-06-26	25.54	26.06	25.53	25.86	2555400
2003-06-27	26.03	26.09	25.70	25.87	3156000
2003-06-30	25.87	26.01	25.52	25.54	4139400
2003-07-01	25.54	25.64	24.90	25.57	4441600
2003-07-02	25.84	26.40	25.78	26.40	3945800
2003-07-03	26.37	26.50	26.00	26.26	1781200
2003-07-07	26.32	26.99	26.25	26.83	2738000
2003-07-08	26.55	26.72	26.24	26.47	3159600
2003-07-09	26.33	26.64	26.28	26.60	2598600
2003-07-10	26.16	26.17	25.34	25.68	5292200
2003-07-11	25.75	26.09	25.54	26.01	3462000
2003-07-14	26.25	26.50	26.17	26.19	2291800
2003-07-15	26.38	26.42	26.02	26.12	3702600
2003-07-16	26.25	26.40	25.96	26.19	3150600
2003-07-17	26.13	26.13	25.75	25.85	2883200
2003-07-18	26.10	26.51	26.00	26.51	3801600
2003-07-21	26.26	26.49	25.96	26.08	3435400
2003-07-22	26.08	26.13	25.11	25.17	7515200
2003-07-23	24.99	25.13	24.53	24.71	7809000
2003-07-24	24.93	25.12	24.53	24.57	5572800
2003-07-25	24.81	25.42	24.70	25.39	3447200
2003-07-28	25.19	25.62	25.02	25.29	4677600
2003-07-29	25.13	25.22	24.67	24.97	4195000
2003-07-30	25.00	25.14	24.64	24.84	3294400
2003-07-31	25.13	25.42	24.75	24.81	3856600
2003-08-01	24.55	24.66	24.28	24.30	4155800
2003-08-04	24.30	24.53	23.85	24.45	3102200
2003-08-05	24.43	24.55	24.09	24.16	3283000
2003-08-06	24.04	24.53	24.01	24.33	3960400
2003-08-07	24.22	24.58	24.20	24.48	3878200
2003-08-08	24.68	24.93	24.60	24.86	2776600
2003-08-11	24.83	24.98	24.68	24.80	2252400
2003-08-12	24.99	25.45	24.94	25.32	3829600
2003-08-13	25.45	25.58	25.06	25.18	2508600
2003-08-14	25.18	25.53	25.06	25.51	2765600
2003-08-15	25.51	25.90	25.33	25.84	2358400
2003-08-18	25.83	25.90	25.60	25.60	2024000
2003-08-19	25.85	25.85	25.30	25.49	3581400
2003-08-20	25.45	25.53	25.27	25.37	2728600
2003-08-21	25.40	25.60	24.73	24.73	5509400
2003-08-22	24.75	24.78	24.48	24.51	3530400
2003-08-25	24.51	24.90	24.48	24.90	3204600
2003-08-26	24.76	25.04	24.55	24.93	4123400
2003-08-27	24.91	25.06	24.78	25.01	2875800
2003-08-28	25.00	25.07	24.76	24.83	3757400
2003-08-29	24.75	25.00	24.49	25.00	4509200
2003-09-02	24.77	25.68	24.77	25.55	4973400
2003-09-03	25.63	25.63	25.10	25.23	4980400
2003-09-04	25.23	25.27	24.99	25.00	3566200
2003-09-05	24.70	24.86	24.60	24.70	2910000
2003-09-08	24.80	25.08	24.66	24.93	2553200
2003-09-09	24.88	25.14	24.87	24.90	2049200
2003-09-10	24.90	25.10	24.67	24.72	2181600
2003-09-11	24.95	25.01	24.76	24.98	3846600
2003-09-12	24.80	24.90	24.33	24.56	3954000
2003-09-15	24.45	24.58	24.33	24.47	2058800
2003-09-16	24.47	24.83	24.47	24.80	2309800
2003-09-17	24.90	24.97	24.71	24.86	2253600
2003-09-18	24.94	25.19	24.88	25.00	3694600
2003-09-19	25.00	25.03	24.75	24.80	3058400
2003-09-22	24.50	24.60	24.30	24.42	2794200
2003-09-23	24.53	24.69	24.44	24.60	3172400
2003-09-24	24.70	24.75	24.03	24.17	3608400
2003-09-25	24.16	24.44	24.15	24.20	3309600
2003-09-26	24.16	24.24	24.00	24.00	3288400
2003-09-29	24.06	24.30	24.05	24.22	2692600
2003-09-30	24.22	24.22	23.75	23.81	4508000
2003-10-01	23.81	24.22	23.75	24.20	4789200
2003-10-02	24.03	24.24	23.96	23.97	3363400
2003-10-03	24.23	24.54	24.08	24.09	4163200
2003-10-06	24.12	24.74	24.12	24.30	2888600
2003-10-07	24.30	24.34	24.02	24.25	3453600
2003-10-08	24.38	24.40	23.93	23.98	3888400
2003-10-09	24.08	24.25	23.94	24.06	3719600
2003-10-10	23.73	24.06	23.73	23.88	3817200
2003-10-13	24.00	24.41	23.98	24.23	2920200
2003-10-14	24.23	24.31	23.89	23.98	3740400
2003-10-15	24.30	24.38	23.98	24.05	4446400
2003-10-16	24.00	24.64	23.96	24.51	3914200
2003-10-17	24.51	24.51	24.26	24.33	4042200
2003-10-20	24.35	24.41	24.12	24.19	3146600
2003-10-21	23.95	23.97	22.78	23.20	14458600
2003-10-22	23.20	23.51	22.83	23.16	10087000
2003-10-23	23.15	23.47	23.03	23.13	5160600
2003-10-24	23.13	23.13	21.41	22.53	12953600
2003-10-27	22.53	22.77	22.23	22.55	6913200
2003-10-28	22.60	23.66	22.58	23.66	10604800
2003-10-29	23.66	23.66	22.63	22.76	13599400
2003-10-30	22.45	22.45	21.18	22.25	22142000
2003-10-31	21.88	22.30	21.05	21.38	23910600
2003-11-03	20.88	22.78	20.88	22.44	21744200
2003-11-04	22.44	22.51	21.83	22.30