MSFT Historical Prices

Summary

Key Stock Metrics

385.58

(August 5, 2024)

52-Week Low

468.35

(July 5, 2024)

52-Week High

468.35

(July 5, 2024)

All-Time High

412.37

(February 4, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-04-27 2.52 2.59 2.51 2.58 58208000
1993-04-28 2.59 2.69 2.59 2.69 55372800
1993-04-29 2.68 2.68 2.63 2.67 49660800
1993-04-30 2.66 2.71 2.66 2.67 46825600
1993-05-03 2.67 2.72 2.66 2.69 38096000
1993-05-04 2.71 2.77 2.70 2.75 49664000
1993-05-05 2.75 2.81 2.73 2.79 51868800
1993-05-06 2.78 2.80 2.71 2.73 47244800
1993-05-07 2.73 2.74 2.70 2.72 31798400
1993-05-10 2.77 2.81 2.75 2.79 69091200
1993-05-11 2.76 2.77 2.73 2.74 38220800
1993-05-12 2.73 2.75 2.68 2.70 48272000
1993-05-13 2.68 2.69 2.64 2.68 43708800
1993-05-14 2.69 2.71 2.65 2.67 49116800
1993-05-17 2.68 2.71 2.66 2.70 27763200
1993-05-18 2.71 2.77 2.70 2.77 84185600
1993-05-19 2.84 2.91 2.80 2.89 181017600
1993-05-20 2.88 2.98 2.88 2.94 150256000
1993-05-21 2.92 2.95 2.88 2.89 75500800
1993-05-24 2.88 2.94 2.88 2.88 64252800
1993-05-25 2.87 2.88 2.81 2.85 36716800
1993-05-26 2.86 2.98 2.85 2.98 87484800
1993-05-27 2.97 2.98 2.91 2.94 95052800
1993-05-28 2.92 2.93 2.87 2.89 35136000
1993-06-01 2.91 3.06 2.90 3.01 173088000
1993-06-02 2.99 3.05 2.98 2.99 70710400
1993-06-03 2.99 3.00 2.95 2.96 23936000
1993-06-04 2.94 2.95 2.92 2.94 32652800
1993-06-07 2.95 2.99 2.91 2.91 52761600
1993-06-08 2.91 2.91 2.84 2.88 48131200
1993-06-09 2.90 2.91 2.84 2.84 62480000
1993-06-10 2.85 2.89 2.80 2.85 56544000
1993-06-11 2.87 2.89 2.78 2.79 67542400
1993-06-14 2.84 2.88 2.82 2.88 40489600
1993-06-15 2.91 2.91 2.86 2.89 42345600
1993-06-16 2.90 2.91 2.79 2.85 66966400
1993-06-17 2.86 2.87 2.83 2.84 28083200
1993-06-18 2.83 2.85 2.72 2.73 75910400
1993-06-21 2.77 2.79 2.72 2.77 68102400
1993-06-22 2.79 2.80 2.73 2.75 41062400
1993-06-23 2.75 2.79 2.74 2.77 33129600
1993-06-24 2.76 2.80 2.73 2.77 35782400
1993-06-25 2.77 2.79 2.71 2.77 45484800
1993-06-28 2.77 2.82 2.77 2.82 52224000
1993-06-29 2.82 2.87 2.77 2.78 42361600
1993-06-30 2.79 2.82 2.73 2.75 56422400
1993-07-01 2.76 2.77 2.70 2.72 57907200
1993-07-02 2.73 2.73 2.70 2.73 25404800
1993-07-06 2.71 2.74 2.66 2.69 47721600
1993-07-07 2.57 2.63 2.54 2.61 182569600
1993-07-08 2.63 2.67 2.63 2.65 70105600
1993-07-09 2.66 2.66 2.61 2.64 50000000
1993-07-12 2.65 2.65 2.61 2.62 26540800
1993-07-13 2.63 2.63 2.58 2.59 36476800
1993-07-14 2.59 2.67 2.58 2.63 43491200
1993-07-15 2.63 2.63 2.59 2.61 34432000
1993-07-16 2.60 2.60 2.52 2.54 86217600
1993-07-19 2.48 2.51 2.44 2.46 122435200
1993-07-20 2.48 2.52 2.44 2.52 74822400
1993-07-21 2.45 2.47 2.40 2.47 178963200
1993-07-22 2.52 2.55 2.40 2.43 147584000
1993-07-23 2.41 2.45 2.40 2.43 92790400
1993-07-26 2.45 2.48 2.43 2.45 65801600
1993-07-27 2.45 2.46 2.36 2.36 112220800
1993-07-28 2.38 2.48 2.34 2.45 113459200
1993-07-29 2.44 2.52 2.42 2.47 96534400
1993-07-30 2.28 2.32 2.25 2.31 287936000
1993-08-02 2.34 2.37 2.26 2.27 148208000
1993-08-03 2.28 2.29 2.25 2.28 85136000
1993-08-04 2.29 2.30 2.24 2.28 94416000
1993-08-05 2.30 2.34 2.29 2.34 67910400
1993-08-06 2.34 2.37 2.27 2.29 71760000
1993-08-09 2.29 2.31 2.26 2.28 70876800
1993-08-10 2.28 2.29 2.20 2.22 192028800
1993-08-11 2.23 2.28 2.22 2.26 95974400
1993-08-12 2.27 2.33 2.26 2.31 77366400
1993-08-13 2.31 2.37 2.28 2.35 61900800
1993-08-16 2.37 2.45 2.36 2.43 78451200
1993-08-17 2.44 2.45 2.38 2.41 54272000
1993-08-18 2.43 2.48 2.39 2.41 66012800
1993-08-19 2.41 2.43 2.30 2.32 114742400
1993-08-20 2.30 2.40 2.29 2.38 73683200
1993-08-23 2.36 2.45 2.36 2.41 59472000
1993-08-24 2.39 2.41 2.37 2.37 39417600
1993-08-25 2.34 2.38 2.28 2.32 68800000
1993-08-26 2.30 2.30 2.23 2.25 136256000
1993-08-27 2.26 2.27 2.23 2.25 67763200
1993-08-30 2.27 2.29 2.24 2.27 54012800
1993-08-31 2.30 2.36 2.30 2.35 93020800
1993-09-01 2.35 2.41 2.34 2.40 86035200
1993-09-02 2.41 2.45 2.38 2.39 55497600
1993-09-03 2.39 2.40 2.35 2.37 26800000
1993-09-07 2.37 2.38 2.32 2.34 38659200
1993-09-08 2.31 2.34 2.29 2.33 54777600
1993-09-09 2.34 2.39 2.33 2.38 29856000
1993-09-10 2.41 2.45 2.38 2.44 56540800
1993-09-13 2.45 2.45 2.38 2.39 33481600
1993-09-14 2.38 2.38 2.32 2.35 57756800
1993-09-15 2.37 2.40 2.32 2.39 60428800
1993-09-16 2.40 2.41 2.37 2.38 25641600
1993-09-17 2.36 2.39 2.35 2.38 25286400
1993-09-20 2.38 2.43 2.34 2.36 34691200
1993-09-21 2.36 2.42 2.34 2.38 57846400
1993-09-22 2.38 2.44 2.35 2.41 72051200
1993-09-23 2.41 2.48 2.40 2.46 72214400
1993-09-24 2.45 2.52 2.45 2.50 91481600
1993-09-27 2.55 2.58 2.54 2.57 73472000
1993-09-28 2.57 2.63 2.57 2.63 84012800
1993-09-29 2.62 2.63 2.52 2.59 87529600
1993-09-30 2.59 2.60 2.57 2.58 38400000
1993-10-01 2.58 2.60 2.56 2.56 46048000
1993-10-04 2.58 2.63 2.58 2.58 40505600
1993-10-05 2.59 2.65 2.58 2.60 86931200
1993-10-06 2.60 2.67 2.59 2.65 77321600
1993-10-07 2.66 2.68 2.62 2.63 41596800
1993-10-08 2.63 2.65 2.57 2.64 38086400
1993-10-11 2.64 2.65 2.57 2.63 36457600
1993-10-12 2.63 2.66 2.57 2.63 79296000
1993-10-13 2.62 2.63 2.54 2.60 62409600
1993-10-14 2.62 2.63 2.56 2.57 63257600
1993-10-15 2.57 2.59 2.51 2.52 126425600
1993-10-18 2.53 2.60 2.52 2.59 67750400
1993-10-19 2.56 2.63 2.48 2.51 91392000
1993-10-20 2.52 2.55 2.48 2.53 81590400
1993-10-21 2.46 2.50 2.44 2.48 127142400
1993-10-22 2.48 2.52 2.48 2.51 47625600
1993-10-25 2.52 2.54 2.47 2.52 48553600
1993-10-26 2.52 2.52 2.48 2.48 66944000
1993-10-27 2.48 2.52 2.48 2.50 45564800
1993-10-28 2.49 2.52 2.46 2.47 56009600
1993-10-29 2.48 2.51 2.48 2.50 39843200
1993-11-01 2.51 2.55 2.49 2.53 30163200
1993-11-02 2.54 2.55 2.48 2.51 42422400
1993-11-03 2.50 2.52 2.43 2.45 56796800
1993-11-04 2.46 2.47 2.39 2.39 63177600
1993-11-05 2.38 2.47 2.38 2.46 56432000
1993-11-08 2.47 2.48 2.43 2.45 28819200
1993-11-09 2.47 2.50 2.44 2.45 36320000
1993-11-10 2.50 2.55 2.47 2.54 57177600
1993-11-11 2.54 2.58 2.53 2.55 31158400
1993-11-12 2.55 2.58 2.55 2.56 34339200
1993-11-15 2.56 2.56 2.52 2.52 29244800
1993-11-16 2.53 2.59 2.52 2.57 47664000
1993-11-17 2.59 2.59 2.52 2.52 72217600
1993-11-18 2.52 2.55 2.50 2.51 48438400
1993-11-19 2.49 2.51 2.48 2.50 38403200
1993-11-22 2.49 2.49 2.39 2.41 80355200
1993-11-23 2.43 2.45 2.41 2.42 98256000
1993-11-24 2.42 2.49 2.42 2.46 32467200
1993-11-26 2.47 2.48 2.46 2.47 6403200
1993-11-29 2.47 2.50 2.47 2.48 32105600
1993-11-30 2.45 2.52 2.45 2.50 44153600
1993-12-01 2.52 2.57 2.52 2.55 58886400
1993-12-02 2.56 2.59 2.55 2.59 51936000
1993-12-03 2.62 2.70 2.61 2.68 114502400
1993-12-06 2.66 2.67 2.63 2.65 59337600
1993-12-07 2.66 2.69 2.66 2.67 32780800
1993-12-08 2.59 2.62 2.57 2.61 105900800
1993-12-09 2.61 2.61 2.52 2.54 61465600
1993-12-10 2.54 2.57 2.52 2.56 19916800
1993-12-13 2.55 2.56 2.52 2.54 20112000
1993-12-14 2.53 2.55 2.48 2.50 47414400
1993-12-15 2.50 2.53 2.49 2.49 35219200
1993-12-16 2.50 2.53 2.49 2.50 29113600
1993-12-17 2.52 2.52 2.49 2.52 26112000
1993-12-20 2.53 2.56 2.52 2.56 35462400
1993-12-21 2.56 2.58 2.55 2.58 31008000
1993-12-22 2.57 2.58 2.53 2.54 24169600
1993-12-23 2.53 2.57 2.52 2.53 31820800
1993-12-27 2.52 2.54 2.49 2.52 24537600
1993-12-28 2.52 2.59 2.52 2.59 27776000
1993-12-29 2.59 2.61 2.52 2.55 48988800
1993-12-30 2.55 2.57 2.52 2.54 25328000
1993-12-31 2.53 2.55 2.51 2.52 22995200
1994-01-03 2.52 2.52 2.48 2.50 36646400
1994-01-04 2.51 2.52 2.48 2.52 45302400
1994-01-05 2.51 2.58 2.50 2.57 53974400
1994-01-06 2.58 2.65 2.58 2.64 82006400
1994-01-07 2.63 2.68 2.60 2.66 70832000
1994-01-10 2.66 2.70 2.66 2.68 74185600
1994-01-11 2.66 2.69 2.64 2.66 35360000
1994-01-12 2.66 2.68 2.62 2.67 39488000
1994-01-13 2.65 2.67 2.63 2.67 40755200
1994-01-14 2.67 2.69 2.65 2.68 45216000
1994-01-17 2.66 2.69 2.64 2.65 30755200
1994-01-18 2.66 2.67 2.63 2.64 43686400
1994-01-19 2.62 2.63 2.58 2.60 76563200
1994-01-20 2.60 2.70 2.60 2.70 145004800
1994-01-21 2.70 2.72 2.66 2.70 99078400
1994-01-24 2.69 2.72 2.66 2.66 38374400
1994-01-25 2.66 2.67 2.63 2.66 70361600
1994-01-26 2.66 2.66 2.63 2.63 50489600
1994-01-27 2.63 2.65 2.60 2.63 51129600
1994-01-28 2.64 2.67 2.63 2.65 41875200
1994-01-31 2.66 2.68 2.65 2.66 62566400
1994-02-01 2.66 2.68 2.64 2.66 44003200
1994-02-02 2.65 2.67 2.63 2.63 40924800
1994-02-03 2.63 2.64 2.61 2.64 31792000
1994-02-04 2.63 2.64 2.54 2.54 78217600
1994-02-07 2.49 2.54 2.48 2.52 118851200
1994-02-08 2.52 2.52 2.44 2.46 149875200
1994-02-09 2.45 2.51 2.44 2.49 98585600
1994-02-10 2.49 2.52 2.47 2.48 66620800
1994-02-11 2.48 2.48 2.44 2.46 53747200
1994-02-14 2.47 2.48 2.46 2.47 55270400
1994-02-15 2.49 2.51 2.48 2.49 28876800
1994-02-16 2.51 2.51 2.46 2.46 43731200
1994-02-17 2.47 2.48 2.44 2.46 85017600
1994-02-18 2.45 2.52 2.45 2.50 79465600
1994-02-22 2.50 2.51 2.45 2.48 63235200
1994-02-23 2.49 2.56 2.45 2.53 139462400
1994-02-24 2.50 2.52 2.48 2.50 82553600
1994-02-25 2.51 2.54 2.49 2.53 52995200
1994-02-28 2.54 2.59 2.53 2.58 55494400
1994-03-01 2.59 2.60 2.57 2.60 48070400
1994-03-02 2.55 2.59 2.53 2.59 68499200
1994-03-03 2.59 2.60 2.52 2.53 31564800
1994-03-04 2.53 2.55 2.52 2.53 25705600
1994-03-07 2.54 2.57 2.52 2.54 30540800
1994-03-08 2.54 2.54 2.49 2.53 24723200
1994-03-09 2.54 2.55 2.50 2.53 37024000
1994-03-10 2.55 2.57 2.52 2.53 46588800
1994-03-11 2.53 2.57 2.52 2.55 34857600
1994-03-14 2.58 2.63 2.57 2.62 69203200
1994-03-15 2.63 2.66 2.61 2.65 62934400
1994-03-16 2.66 2.66 2.64 2.65 41286400
1994-03-17 2.65 2.66 2.64 2.64 30992000
1994-03-18 2.64 2.66 2.61 2.65 36857600
1994-03-21 2.66 2.67 2.59 2.60 65078400
1994-03-22 2.57 2.68 2.57 2.65 89024000
1994-03-23 2.66 2.73 2.66 2.70 116441600
1994-03-24 2.68 2.73 2.66 2.73 60166400
1994-03-25 2.72 2.79 2.72 2.73 102051200
1994-03-28 2.73 2.75 2.62 2.70 118403200
1994-03-29 2.70 2.70 2.58 2.58 78339200
1994-03-30 2.59 2.66 2.58 2.61 86860800
1994-03-31 2.61 2.68 2.58 2.65 72297600
1994-04-04 2.58 2.68 2.56 2.64 73996800
1994-04-05 2.66 2.74 2.66 2.74 101878400
1994-04-06 2.73 2.79 2.73 2.78 80780800
1994-04-07 2.79 2.82 2.77 2.80 76630400
1994-04-08 2.80 2.81 2.71 2.72 118710400
1994-04-11 2.72 2.73 2.69 2.72 40400000
1994-04-12 2.71 2.71 2.63 2.65 84969600
1994-04-13 2.65 2.67 2.59 2.65 69644800
1994-04-14 2.64 2.66 2.62 2.63 53088000
1994-04-15 2.61 2.66 2.61 2.65 35241600
1994-04-18 2.65 2.68 2.57 2.59 78006400
1994-04-19 2.72 2.80 2.68 2.75 291273600
1994-04-20 2.77 2.80 2.72 2.80 104732800
1994-04-21 2.80 2.87 2.79 2.86 141980800
1994-04-22 2.88 2.90 2.84 2.87 66060800
1994-04-25 2.88 2.95 2.86 2.93 142745600
1994-04-26 2.95 2.98 2.94 2.97 113193600
1994-04-28 2.98 2.98 2.87 2.88 141382400
1994-04-29 2.88 2.92 2.85 2.89 56803200
1994-05-02 2.90 2.99 2.88 2.98 79260800
1994-05-03 2.98 2.98 2.91 2.92 41929600
1994-05-04 2.93 2.98 2.90 2.97 68889600
1994-05-05 2.98 3.01 2.94 2.95 56374400
1994-05-06 2.91 2.95 2.84 2.89 96403200
1994-05-09 2.87 2.93 2.86 2.88 47600000
1994-05-10 2.91 2.95 2.90 2.94 65305600
1994-05-11 2.94 2.95 2.90 2.92 57433600
1994-05-12 2.92 2.98 2.91 2.95 58998400
1994-05-13 3.05 3.05 2.95 3.02 179920000
1994-05-16 3.01 3.02 2.96 2.97 56633600
1994-05-17 2.97 2.98 2.92 2.96 122464000
1994-05-18 2.98 3.05 2.96 3.03 96953600
1994-05-19 3.04 3.09 3.03 3.07 89651200
1994-05-20 3.06 3.10 3.04 3.05 78140800
1994-05-23 3.06 3.19 3.03 3.16 74947200
1994-05-24 3.20 3.24 3.14 3.20 85144000
1994-05-25 3.19 3.30 3.14 3.28 86003200
1994-05-26 3.30 3.30 3.20 3.25 64296000
1994-05-27 3.23 3.30 3.20 3.27 47544000
1994-05-31 3.27 3.36 3.24 3.36 76000000
1994-06-01 3.34 3.34 3.27 3.31 100764800
1994-06-02 3.33 3.34 3.25 3.27 60291200
1994-06-03 3.28 3.34 3.27 3.30 86841600
1994-06-06 3.29 3.41 3.23 3.41 764504000
1994-06-07 3.38 3.39 3.34 3.35 166171200
1994-06-08 3.35 3.35 3.23 3.25 203835200
1994-06-09 3.24 3.29 3.23 3.27 79356800
1994-06-10 3.27 3.31 3.24 3.29 53726400
1994-06-13 3.29 3.34 3.24 3.30 56628800
1994-06-14 3.32 3.38 3.31 3.35 59249600
1994-06-15 3.35 3.41 3.33 3.39 58860800
1994-06-16 3.39 3.39 3.34 3.35 48478400
1994-06-17 3.34 3.35 3.30 3.31 47622400
1994-06-20 3.28 3.34 3.27 3.34 45668800
1994-06-21 3.26 3.34 3.25 3.29 86995200
1994-06-22 3.30 3.31 3.20 3.22 82924800
1994-06-23 3.22 3.27 3.13 3.13 85979200
1994-06-24 3.13 3.15 3.08 3.09 81454400
1994-06-27 3.11 3.26 3.09 3.24 76161600
1994-06-28 3.25 3.30 3.14 3.21 99417600
1994-06-29 3.21 3.24 3.18 3.21 53435200
1994-06-30 3.23 3.26 3.19 3.23 40827200
1994-07-01 3.23 3.23 3.12 3.14 66622400
1994-07-05 3.15 3.19 3.06 3.07 40430400
1994-07-06 3.04 3.06 2.98 3.02 89254400
1994-07-07 3.03 3.16 3.00 3.15 89667200
1994-07-08 3.12 3.18 3.07 3.09 48945600
1994-07-11 3.10 3.10 2.98 3.02 85406400
1994-07-12 3.02 3.02 2.93 3.00 83752000
1994-07-13 3.02 3.09 2.99 3.09 82956800
1994-07-14 3.09 3.10 3.02 3.05 81446400
1994-07-15 3.05 3.09 3.00 3.04 45520000
1994-07-18 3.22 3.23 3.09 3.16 150499200
1994-07-19 3.16 3.16 3.10 3.13 70126400
1994-07-20 3.13 3.13 2.99 3.02 112604800
1994-07-21 3.04 3.05 2.97 2.98 85740800
1994-07-22 3.03 3.17 2.95 3.16 152916800
1994-07-25 3.16 3.23 3.14 3.20 51513600
1994-07-26 3.20 3.20 3.11 3.15 54308800
1994-07-27 3.15 3.15 3.09 3.09 29291200
1994-07-28 3.09 3.14 3.08 3.09 39899200
1994-07-29 3.12 3.23 3.10 3.22 67064000
1994-08-01 3.23 3.35 3.22 3.34 83934400
1994-08-02 3.36 3.41 3.29 3.30 95249600
1994-08-03 3.36 3.38 3.32 3.34 58771200
1994-08-04 3.34 3.35 3.30 3.30 40192000
1994-08-05 3.29 3.30 3.27 3.28 31204800
1994-08-08 3.27 3.31 3.25 3.31 34537600
1994-08-09 3.31 3.37 3.30 3.34 40198400
1994-08-10 3.34 3.40 3.33 3.38 48646400
1994-08-11 3.37 3.50 3.37 3.45 81428800
1994-08-12 3.46 3.48 3.43 3.45 38088000
1994-08-15 3.47 3.47 3.40 3.40 36113600
1994-08-16 3.43 3.45 3.38 3.43 56779200
1994-08-17 3.46 3.52 3.45 3.49 79790400
1994-08-18 3.49 3.52 3.46 3.47 61276800
1994-08-19 3.49 3.50 3.42 3.43 74761600
1994-08-22 3.44 3.44 3.41 3.41 62835200
1994-08-23 3.41 3.52 3.41 3.47 58363200
1994-08-24 3.47 3.50 3.47 3.48 35246400
1994-08-25 3.49 3.55 3.48 3.51 55174400
1994-08-26 3.52 3.61 3.52 3.55 60961600
1994-08-29 3.59 3.63 3.56 3.57 56625600
1994-08-30 3.56 3.66 3.54 3.65 39851200
1994-08-31 3.65 3.70 3.61 3.63 60968000
1994-09-01 3.56 3.56 3.48 3.51 115568000
1994-09-02 3.53 3.53 3.48 3.50 46964800
1994-09-06 3.49 3.52 3.48 3.50 28804800
1994-09-07 3.52 3.61 3.51 3.55 43588800
1994-09-08 3.56 3.63 3.56 3.62 28377600
1994-09-09 3.51 3.62 3.49 3.55 60800000
1994-09-12 3.57 3.57 3.49 3.51 36238400
1994-09-13 3.52 3.62 3.52 3.60 41134400
1994-09-14 3.61 3.63 3.59 3.60 29968000
1994-09-15 3.60 3.64 3.59 3.64 40640000
1994-09-16 3.63 3.63 3.55 3.55 52921600
1994-09-19 3.57 3.58 3.54 3.55 48350400
1994-09-20 3.55 3.57 3.50 3.50 40276800
1994-09-21 3.52 3.59 3.44 3.58 82948800
1994-09-22 3.58 3.59 3.54 3.56 44320000
1994-09-23 3.55 3.59 3.50 3.50 48371200
1994-09-26 3.50 3.50 3.45 3.47 29921600
1994-09-27 3.47 3.53 3.43 3.53 50585600
1994-09-28 3.54 3.59 3.53 3.56 33355200
1994-09-29 3.55 3.58 3.52 3.53 27105600
1994-09-30 3.53 3.59 3.51 3.51 34608000
1994-10-03 3.51 3.52 3.47 3.49 28833600
1994-10-04 3.50 3.51 3.43 3.44 42622400
1994-10-05 3.43 3.49 3.38 3.47 50985600
1994-10-06 3.47 3.49 3.39 3.41 40790400
1994-10-07 3.41 3.43 3.37 3.40 51518400
1994-10-10 3.40 3.46 3.40 3.42 39480000
1994-10-11 3.45 3.54 3.45 3.49 55692800
1994-10-12 3.49 3.53 3.48 3.52 27912000
1994-10-13 3.54 3.61 3.54 3.58 63033600
1994-10-14 3.58 3.59 3.45 3.50 99878400
1994-10-17 3.50 3.52 3.44 3.45 31160000
1994-10-18 3.45 3.55 3.44 3.54 52686400
1994-10-19 3.54 3.63 3.52 3.60 59488000
1994-10-20 3.64 3.74 3.62 3.73 136558400
1994-10-21 3.70 3.73 3.65 3.71 67099200
1994-10-24 3.72 3.72 3.65 3.68 57145600
1994-10-25 3.67 3.73 3.65 3.73 44780800
1994-10-26 3.74 3.82 3.73 3.81 97904000
1994-10-27 3.82 3.85 3.80 3.85 41238400
1994-10-28 3.85 3.90 3.84 3.88 58414400
1994-10-31 3.89 3.98 3.88 3.94 59932800
1994-11-01 3.92 3.93 3.88 3.92 39624000
1994-11-02 3.92 4.01 3.91 3.94 61408000
1994-11-03 3.94 3.95 3.90 3.91 63441600
1994-11-04 3.91 3.95 3.83 3.84 46947200
1994-11-07 3.84 3.88 3.80 3.87 47094400
1994-11-08 3.87 3.99 3.86 3.98 43328000
1994-11-09 4.02 4.04 3.95 3.98 60206400
1994-11-10 3.97 4.02 3.97 3.98 24689600
1994-11-11 3.89 3.92 3.80 3.89 132899200
1994-11-14 3.92 4.03 3.92 4.03 48934400
1994-11-15 4.03 4.07 4.02 4.04 52544000
1994-11-16 4.05 4.05 4.03 4.04 30196800
1994-11-17 4.04 4.05 3.99 4.02 33232000
1994-11-18 4.01 4.05 4.00 4.01 25694400
1994-11-21 4.03 4.05 3.96 3.97 35560000
1994-11-22 3.95 3.99 3.87 3.88 56358400
1994-11-23 3.85 3.88 3.82 3.84 87507200
1994-11-25 3.86 3.90 3.85 3.89 12563200
1994-11-28 3.91 3.97 3.89 3.96 43449600
1994-11-29 3.98 4.02 3.97 4.01 37673600
1994-11-30 4.02 4.02 3.92 3.93 40934400
1994-12-01 3.91 3.96 3.91 3.91 43096000
1994-12-02 3.92 3.95 3.88 3.95 37715200
1994-12-05 3.96 4.02 3.95 3.96 38166400
1994-12-06 3.95 4.01 3.94 3.96 38830400
1994-12-07 3.97 3.99 3.94 3.94 36744000
1994-12-08 3.95 3.98 3.89 3.91 41934400
1994-12-09 3.91 3.95 3.89 3.95 79956800
1994-12-12 3.95 3.97 3.85 3.95 65313600
1994-12-13 3.96 3.97 3.89 3.92 30219200
1994-12-14 3.91 3.98 3.91 3.95 33641600
1994-12-15 3.96 4.01 3.94 3.97 28854400
1994-12-16 3.98 4.02 3.95 3.96 54020800
1994-12-19 3.96 3.98 3.91 3.91 31507200
1994-12-20 3.91 3.92 3.67 3.74 253456000
1994-12-21 3.77 3.85 3.76 3.84 69395200
1994-12-22 3.84 3.88 3.77 3.79 57355200
1994-12-23 3.79 3.84 3.77 3.80 19486400
1994-12-27 3.81 3.85 3.79 3.80 20566400
1994-12-28 3.80 3.81 3.75 3.81 34961600
1994-12-29 3.80 3.87 3.79 3.86 23446400
1994-12-30 3.87 3.87 3.82 3.82 20686400
1995-01-03 3.84 3.84 3.76 3.76 39545600
1995-01-04 3.77 3.80 3.72 3.79 51611200
1995-01-05 3.80 3.81 3.71 3.73 39824000
1995-01-06 3.74 3.83 3.73 3.79 46681600
1995-01-09 3.80 3.81 3.73 3.77 46000000
1995-01-10 3.79 3.84 3.78 3.81 42184000
1995-01-11 3.82 3.86 3.80 3.84 31512000
1995-01-12 3.83 3.88 3.81 3.83 26996800
1995-01-13 3.88 3.94 3.87 3.92 41307200
1995-01-16 3.95 4.03 3.94 4.01 74648000
1995-01-17 4.05 4.07 4.02 4.04 73932800
1995-01-18 4.05 4.08 4.02 4.07 50504000
1995-01-19 4.03 4.06 3.96 3.97 67108800
1995-01-20 3.93 3.97 3.83 3.85 82388800
1995-01-23 3.81 3.94 3.78 3.93 53843200
1995-01-24 3.94 3.95 3.88 3.88 36739200
1995-01-25 3.85 3.89 3.81 3.86 52459200
1995-01-26 3.80 3.81 3.73 3.74 80836800
1995-01-27 3.76 3.77 3.73 3.74 58376000
1995-01-30 3.76 3.76 3.68 3.69 55164800
1995-01-31 3.70 3.73 3.64 3.71 59945600
1995-02-01 3.71 3.80 3.69 3.70 66705600
1995-02-02 3.67 3.71 3.65 3.69 46312000
1995-02-03 3.72 3.78 3.70 3.76 60332800
1995-02-06 3.76 3.82 3.76 3.80 48345600
1995-02-07 3.80 3.82 3.79 3.81 33152000
1995-02-08 3.83 3.88 3.81 3.87 49150400
1995-02-09 3.88 3.91 3.86 3.87 42398400
1995-02-10 3.88 3.91 3.84 3.88 49862400
1995-02-13 3.88 3.92 3.85 3.88 38160000
1995-02-14 3.88 3.89 3.84 3.87 31121600
1995-02-15 3.76 3.84 3.73 3.80 147001600
1995-02-16 3.80 3.82 3.77 3.80 56744000
1995-02-17 3.80 3.80 3.77 3.77 37824000
1995-02-21 3.78 3.80 3.72 3.73 55392000
1995-02-22 3.73 3.88 3.73 3.84 60902400
1995-02-23 3.83 3.88 3.81 3.85 59939200
1995-02-24 3.84 3.87 3.83 3.83 34177600
1995-02-27 3.84 3.88 3.82 3.86 28592000
1995-02-28 3.87 3.95 3.86 3.94 52544000
1995-03-01 3.95 4.00 3.92 3.95 52032000
1995-03-02 3.95 3.98 3.95 3.98 26038400
1995-03-03 3.98 3.99 3.95 3.98 31776000
1995-03-06 3.95 4.02 3.93 4.02 45156800
1995-03-07 4.02 4.13 4.02 4.08 91750400
1995-03-08 4.11 4.29 4.11 4.28 140096000
1995-03-09 4.28 4.30 4.18 4.24 58238400
1995-03-10 4.24 4.30 4.16 4.29 44324800
1995-03-13 4.29 4.36 4.27 4.31 34550400
1995-03-14 4.34 4.50 4.33 4.48 78643200
1995-03-15 4.48 4.49 4.40 4.41 57294400
1995-03-16 4.38 4.41 4.35 4.38 47510400
1995-03-17 4.41 4.48 4.37 4.37 59868800
1995-03-20 4.38 4.47 4.38 4.45 37772800
1995-03-21 4.45 4.47 4.40 4.40 74772800
1995-03-22 4.41 4.44 4.37 4.43 52464000
1995-03-23 4.46 4.58 4.45 4.55 105286400
1995-03-24 4.58 4.63 4.57 4.62 65683200
1995-03-27 4.55 4.62 4.54 4.56 61008000
1995-03-28 4.55 4.63 4.55 4.60 47603200
1995-03-29 4.60 4.63 4.50 4.52 65763200
1995-03-30 4.53 4.55 4.40 4.51 75011200
1995-03-31 4.48 4.51 4.41 4.45 63080000
1995-04-03 4.44 4.46 4.34 4.38 65617600
1995-04-04 4.39 4.47 4.36 4.37 66689600
1995-04-05 4.37 4.41 4.30 4.41 65792000
1995-04-06 4.41 4.43 4.34 4.38 35414400
1995-04-07 4.39 4.42 4.34 4.35 43148800
1995-04-10 4.34 4.45 4.34 4.43 43169600
1995-04-11 4.48 4.51 4.45 4.51 43624000
1995-04-12 4.51 4.58 4.42 4.48 40430400
1995-04-13 4.48 4.53 4.45 4.53 32814400
1995-04-17 4.72 4.88 4.72 4.84 187913600
1995-04-18 4.84 4.84 4.75 4.80 75609600
1995-04-19 4.79 4.81 4.72 4.76 59163200
1995-04-20 4.78 4.80 4.63 4.70 83913600
1995-04-21 4.73 4.74 4.68 4.69 53555200
1995-04-24 4.71 4.86 4.70 4.86 68089600
1995-04-25 4.85 5.01 4.85 5.00 69371200
1995-04-26 4.98 5.02 4.95 4.98 44305600
1995-04-27 4.98 5.03 4.77 4.91 128844800
1995-04-28 4.93 5.13 4.91 5.11 92104000
1995-05-01 5.12 5.23 5.11 5.13 65550400
1995-05-02 5.13 5.14 4.97 4.97 78099200
1995-05-03 5.02 5.06 5.02 5.05 61566400
1995-05-04 5.09 5.20 5.06 5.09 66524800
1995-05-05 5.09 5.10 4.99 5.00 43707200
1995-05-08 4.99 5.02 4.95 4.99 43988800
1995-05-09 5.00 5.02 4.95 4.99 36748800
1995-05-10 5.01 5.02 4.93 4.95 38688000
1995-05-11 4.95 5.09 4.94 5.09 38673600
1995-05-12 5.09 5.14 5.02 5.05 36192000
1995-05-15 5.04 5.13 4.99 5.08 35232000
1995-05-16 5.09 5.31 5.09 5.30 86708800
1995-05-17 5.33 5.43 5.32 5.38 66515200
1995-05-18 5.35 5.42 5.29 5.29 58326400
1995-05-19 5.27 5.34 5.25 5.34 45190400
1995-05-22 5.34 5.47 5.25 5.45 91382400
1995-05-23 5.47 5.53 5.38 5.53 55516800
1995-05-24 5.57 5.59 5.44 5.47 68684800
1995-05-25 5.49 5.59 5.45 5.58 43440000
1995-05-26 5.57 5.58 5.44 5.47 52934400
1995-05-30 5.50 5.52 5.16 5.19 99612800
1995-05-31 5.20 5.30 5.06 5.29 119756800
1995-06-01 5.31 5.35 5.24 5.26 61153600
1995-06-02 5.23 5.26 5.16 5.20 55556800
1995-06-05 5.16 5.34 5.11 5.30 55852800
1995-06-06 5.30 5.38 5.20 5.20 49036800
1995-06-07 5.18 5.30 5.13 5.25 64590400
1995-06-08 5.26 5.29 5.23 5.26 29320000
1995-06-09 5.23 5.37 5.16 5.30 81214400
1995-06-12 5.29 5.30 5.20 5.23 45832000
1995-06-13 5.26 5.30 5.21 5.24 37691200
1995-06-14 5.21 5.26 5.17 5.24 43096000
1995-06-15 5.25 5.31 5.24 5.30 43912000
1995-06-16 5.31 5.47 5.30 5.44 92278400
1995-06-19 5.45 5.62 5.43 5.61 78982400
1995-06-20 5.65 5.71 5.61 5.71 56670400
1995-06-21 5.74 5.77 5.63 5.66 57224000
1995-06-22 5.66 5.75 5.66 5.74 46296000
1995-06-23 5.67 5.76 5.64 5.70 46356800
1995-06-26 5.69 5.70 5.59 5.61 41048000
1995-06-27 5.59 5.66 5.42 5.43 66004800
1995-06-28 5.42 5.56 5.30 5.49 107286400
1995-06-29 5.50 5.61 5.50 5.59 57643200
1995-06-30 5.60 5.69 5.60 5.65 53342400
1995-07-03 5.68 5.70 5.65 5.68 16763200
1995-07-05 5.73 5.75 5.65 5.67 48547200
1995-07-06 5.66 5.81 5.65 5.80 47070400
1995-07-07 5.80 5.98 5.80 5.98 66699200
1995-07-10 6.00 6.23 5.98 6.18 111982400
1995-07-11 6.19 6.20 6.03 6.03 78227200
1995-07-12 6.05 6.25 6.05 6.24 94675200
1995-07-13 6.26 6.34 6.13 6.26 84811200
1995-07-14 6.14 6.48 6.13 6.48 89905600
1995-07-17 6.73 6.83 6.66 6.81 155830400
1995-07-18 6.69 6.70 6.33 6.37 289624000
1995-07-19 6.06 6.17 5.53 5.91 305092800
1995-07-20 5.95 6.09 5.88 6.01 177848000
1995-07-21 5.88 6.00 5.73 5.75 169257600
1995-07-24 5.79 5.86 5.76 5.85 94811200
1995-07-25 5.97 6.10 5.94 6.02 109422400
1995-07-26 6.10 6.13 5.93 6.00 77470400
1995-07-27 6.03 6.10 6.02 6.03 52916800
1995-07-28 6.00 6.00 5.75 5.79 158468800
1995-07-31 5.82 5.84 5.63 5.66 101435200
1995-08-01 5.67 5.68 5.49 5.59 166144000
1995-08-02 5.69 5.79 5.50 5.56 129804800
1995-08-03 5.50 5.71 5.47 5.70 113536000
1995-08-04 5.71 5.87 5.70 5.87 77705600
1995-08-07 5.91 5.97 5.73 5.85 64273600
1995-08-08 5.88 5.93 5.84 5.84 43913600
1995-08-09 6.11 6.13 6.00 6.03 144384000
1995-08-10 6.06 6.07 5.87 5.88 71883200
1995-08-11 5.92 6.04 5.76 6.03 97195200
1995-08-14 6.05 6.20 5.98 6.17 88872000
1995-08-15 6.20 6.21 6.05 6.15 63267200
1995-08-16 6.15 6.18 6.07 6.17 38118400
1995-08-17 6.18 6.30 6.17 6.20 74564800
1995-08-18 6.23 6.23 6.06 6.07 77502400
1995-08-21 6.09 6.14 5.90 5.91 110491200
1995-08-22 5.95 6.21 5.90 6.21 94320000
1995-08-23 6.25 6.28 6.09 6.12 111188800
1995-08-24 6.13 6.13 5.97 6.01 95275200
1995-08-25 6.02 6.05 5.90 5.90 73489600
1995-08-28 5.90 5.90 5.62 5.63 112622400
1995-08-29 5.63 5.74 5.44 5.74 163929600
1995-08-30 5.80 5.86 5.72 5.83 79499200
1995-08-31 5.84 5.88 5.72 5.78 38764800
1995-09-01 5.73 5.75 5.59 5.61 80262400
1995-09-05 5.68 5.95 5.64 5.94 92052800
1995-09-06 5.95 6.03 5.81 5.84 100265600
1995-09-07 5.89 6.04 5.83 5.91 93932800
1995-09-08 5.86 5.98 5.83 5.97 64417600
1995-09-11 5.96 6.12 5.94 6.10 77408000
1995-09-12 6.11 6.11 5.98 6.02 71155200
1995-09-13 6.01 6.06 5.95 6.01 61208000
1995-09-14 6.01 6.03 5.92 5.93 54230400
1995-09-15 5.92 5.96 5.78 5.84 88316800
1995-09-18 5.83 5.84 5.68 5.75 76827200
1995-09-19 5.75 5.91 5.72 5.83 58011200
1995-09-20 5.84 5.91 5.79 5.82 44652800
1995-09-21 5.70 5.82 5.66 5.66 83836800
1995-09-22 5.62 5.67 5.56 5.61 99899200
1995-09-25 5.66 5.66 5.53 5.64 57878400
1995-09-26 5.65 5.74 5.51 5.52 76548800
1995-09-27 5.50 5.55 5.21 5.54 140756800
1995-09-28 5.56 5.72 5.55 5.72 105510400
1995-09-29 5.73 5.80 5.63 5.66 95158400
1995-10-02 5.66 5.68 5.51 5.52 67731200
1995-10-03 5.51 5.58 5.45 5.55 80736000
1995-10-04 5.51 5.51 5.34 5.38 73473600
1995-10-05 5.38 5.47 5.31 5.47 101289600
1995-10-06 5.47 5.56 5.34 5.37 76616000
1995-10-09 5.30 5.36 5.17 5.20 108614400
1995-10-10 5.08 5.26 5.02 5.23 157644800
1995-10-11 5.37 5.46 5.31 5.41 107009600
1995-10-12 5.44 5.51 5.41 5.48 78700800
1995-10-13 5.53 5.55 5.38 5.39 68644800
1995-10-16 5.36 5.46 5.34 5.42 61067200
1995-10-17 5.45 5.72 5.42 5.70 123140800
1995-10-18 6.14 6.16 5.93 5.98 294329600
1995-10-19 5.95 6.06 5.92 6.05 95840000
1995-10-20 6.03 6.05 5.93 5.97 79984000
1995-10-23 5.94 6.07 5.91 6.02 93473600
1995-10-24 6.02 6.13 6.02 6.09 68681600
1995-10-25 6.10 6.11 5.99 5.99 60211200
1995-10-26 5.98 6.13 5.96 6.13 82841600
1995-10-27 6.09 6.26 6.09 6.25 130683200
1995-10-30 6.20 6.46 6.16 6.42 125464000
1995-10-31 6.44 6.46 6.23 6.25 91958400
1995-11-01 6.26 6.31 6.14 6.15 72819200
1995-11-02 6.16 6.27 6.14 6.25 63504000
1995-11-03 6.25 6.26 6.17 6.22 40635200
1995-11-06 6.06 6.18 6.05 6.09 87729600
1995-11-07 6.03 6.09 5.80 5.81 115921600
1995-11-08 5.87 5.97 5.84 5.95 71280000
1995-11-09 6.03 6.19 6.00 6.19 99814400
1995-11-10 6.16 6.19 6.04 6.05 60819200
1995-11-13 6.04 6.08 6.00 6.02 59003200
1995-11-14 5.99 6.00 5.87 5.88 75657600
1995-11-15 5.90 5.91 5.74 5.88 108686400
1995-11-16 5.66 5.74 5.60 5.62 195126400
1995-11-17 5.63 5.66 5.46 5.46 143803200
1995-11-20 5.52 5.59 5.36 5.38 115296000
1995-11-21 5.37 5.55 5.27 5.50 130163200
1995-11-22 5.52 5.59 5.45 5.46 65428800
1995-11-24 5.48 5.52 5.46 5.50 15014400
1995-11-27 5.54 5.59 5.45 5.45 79100800
1995-11-28 5.44 5.72 5.41 5.72 86537600
1995-11-29 5.74 5.78 5.58 5.61 91067200
1995-11-30 5.59 5.61 5.43 5.45 93512000
1995-12-01 5.45 5.49 5.37 5.39 96124800
1995-12-04 5.38 5.60 5.33 5.49 130436800
1995-12-05 5.49 5.51 5.32 5.38 104528000
1995-12-06 5.38 5.69 5.38 5.66 145272000
1995-12-07 5.70 5.75 5.55 5.66 132876800
1995-12-08 5.79 5.91 5.76 5.91 147041600
1995-12-11 5.91 5.92 5.81 5.82 61924800
1995-12-12 5.81 5.82 5.70 5.71 44739200
1995-12-13 5.70 5.76 5.66 5.73 39577600
1995-12-14 5.77 5.84 5.54 5.55 92822400
1995-12-15 5.57 5.61 5.45 5.52 115470400
1995-12-18 5.52 5.56 5.34 5.44 99460800
1995-12-19 5.46 5.69 5.46 5.68 84340800
1995-12-20 5.70 5.71 5.44 5.45 84980800
1995-12-21 5.48 5.63 5.46 5.63 60593600
1995-12-22 5.63 5.68 5.57 5.66 36057600
1995-12-26 5.64 5.70 5.62 5.64 34707200
1995-12-27 5.65 5.66 5.52 5.55 40539200
1995-12-28 5.52 5.53 5.45 5.46 49777600
1995-12-29 5.45 5.55 5.39 5.48 52342400
1996-01-02 5.49 5.61 5.46 5.61 57779200
1996-01-03 5.57 5.63 5.42 5.43 62857600
1996-01-04 5.45 5.47 5.30 5.46 102353600
1996-01-05 5.39 5.48 5.38 5.40 62083200
1996-01-08 5.41 5.48 5.38 5.39 11377600
1996-01-09 5.38 5.38 4.99 5.01 177424000
1996-01-10 5.03 5.20 5.03 5.15 181571200
1996-01-11 5.22 5.43 5.20 5.41 116617600
1996-01-12 5.41 5.43 5.24 5.36 80544000
1996-01-15 5.37 5.37 5.12 5.16 84572800
1996-01-16 5.23 5.41 5.20 5.40 122006400
1996-01-17 5.30 5.47 5.29 5.30 143078400
1996-01-18 5.34 5.55 5.31 5.48 121331200
1996-01-19 5.64 5.83 5.60 5.74 227440000
1996-01-22 5.73 5.80 5.68 5.75 82643200
1996-01-23 5.71 5.73 5.58 5.59 66473600
1996-01-24 5.62 5.78 5.59 5.70 92217600
1996-01-25 5.71 5.73 5.56 5.59 59881600
1996-01-26 5.57 5.68 5.56 5.66 50881600
1996-01-29 5.67 5.70 5.58 5.65 39587200
1996-01-30 5.68 5.71 5.66 5.68 45120000
1996-01-31 5.67 5.79 5.63 5.78 68774400
1996-02-01 5.77 5.89 5.75 5.88 78587200
1996-02-02 5.88 5.88 5.76 5.81 44686400
1996-02-05 5.80 6.08 5.80 6.07 126480000
1996-02-06 6.03 6.09 5.98 6.03 98158400
1996-02-07 6.00 6.07 5.97 6.05 65555200
1996-02-08 6.04 6.22 5.97 6.18 103924800
1996-02-09 6.17 6.27 6.16 6.26 122832000
1996-02-12 6.23 6.32 6.20 6.22 87779200
1996-02-13 6.11 6.27 6.09 6.23 114513600
1996-02-14 6.26 6.26 6.15 6.17 80212800
1996-02-15 6.16 6.20 6.11 6.16 52195200
1996-02-16 6.17 6.20 6.12 6.12 62206400
1996-02-20 6.08 6.16 6.05 6.11 64182400
1996-02-21 6.11 6.26 6.09 6.24 80046400
1996-02-22 6.25 6.41 6.25 6.41 106500800
1996-02-23 6.41 6.48 6.37 6.47 102640000
1996-02-26 6.44 6.45 6.28 6.29 63696000
1996-02-27 6.30 6.30 6.23 6.26 60958400
1996-02-28 6.30 6.38 6.24 6.26 60051200
1996-02-29 6.19 6.26 6.16 6.17 61723200
1996-03-01 6.15 6.16 5.91 5.97 157652800
1996-03-04 6.00 6.09 5.97 6.02 72564800
1996-03-05 6.00 6.14 5.98 6.13 57369600
1996-03-06 6.14 6.18 6.06 6.06 44256000
1996-03-07 6.07 6.10 6.04 6.08 44291200
1996-03-08 5.97 6.09 5.92 5.95 108524800
1996-03-11 5.95 6.04 5.95 6.03 74592000
1996-03-12 6.02 6.04 5.92 5.98 76888000
1996-03-13 6.14 6.31 6.11 6.30 156710400
1996-03-14 6.32 6.37 6.23 6.23 60640000
1996-03-15 6.25 6.45 6.23 6.40 121721600
1996-03-18 6.40 6.62 6.40 6.58 119472000
1996-03-19 6.65 6.69 6.55 6.68 92491200
1996-03-20 6.64 6.66 6.48 6.54 92944000
1996-03-21 6.52 6.52 6.28 6.30 66313600
1996-03-22 6.32 6.34 6.23 6.32 48046400
1996-03-25 6.34 6.40 6.18 6.24 63379200
1996-03-26 6.21 6.43 6.17 6.42 79899200
1996-03-27 6.45 6.50 6.32 6.41 52729600
1996-03-28 6.37 6.47 6.32 6.39 54955200
1996-03-29 6.40 6.51 6.38 6.45 53508800
1996-04-01 6.45 6.47 6.38 6.42 31692800
1996-04-02 6.42 6.56 6.41 6.54 54396800
1996-04-03 6.51 6.57 6.46 6.53 46072000
1996-04-04 6.54 6.55 6.47 6.52 28961600
1996-04-08 6.41 6.49 6.37 6.48 73753600
1996-04-09 6.50 6.50 6.34 6.35 66942400
1996-04-10 6.34 6.44 6.33 6.35 51910400
1996-04-11 6.34 6.40 6.23 6.32 62465600
1996-04-12 6.32 6.35 6.28 6.32 33737600
1996-04-15 6.31 6.48 6.31 6.47 50102400
1996-04-16 6.52 6.59 6.50 6.58 80116800
1996-04-17 6.58 6.63 6.52 6.62 62630400
1996-04-18 6.63 6.83 6.59 6.81 133958400
1996-04-19 6.98 7.01 6.84 6.86 169492800
1996-04-22 6.91 7.09 6.89 7.05 92758400
1996-04-23 7.05 7.08 6.96 7.04 57139200
1996-04-24 7.06 7.07 6.95 6.97 69251200
1996-04-25 6.97 7.11 6.89 7.05 63896000
1996-04-26 7.05 7.12 7.02 7.09 54296000
1996-04-29 7.09 7.09 7.00 7.04 34267200
1996-04-30 7.04 7.08 6.99 7.08 28441600
1996-05-01 7.05 7.20 7.04 7.20 65014400
1996-05-02 7.20 7.20 6.95 6.98 87340800
1996-05-03 7.03 7.16 6.88 6.93 75300800
1996-05-06 6.94 7.02 6.85 6.98 75852800
1996-05-07 6.98 7.09 6.98 7.07 47366400
1996-05-08 7.05 7.15 6.92 7.14 77851200
1996-05-09 7.14 7.20 7.08 7.09 47776000
1996-05-10 7.15 7.20 7.13 7.18 43913600
1996-05-13 7.19 7.43 7.19 7.41 95606400
1996-05-14 7.45 7.50 7.39 7.44 76832000
1996-05-15 7.44 7.48 7.34 7.35 56323200
1996-05-16 7.25 7.34 7.23 7.32 67092800
1996-05-17 7.37 7.38 7.27 7.31 35392000
1996-05-20 7.34 7.37 7.29 7.30 38457600
1996-05-21 7.30 7.30 7.20 7.20 42113600
1996-05-22 7.19 7.33 7.16 7.30 45646400
1996-05-23 7.30 7.45 7.30 7.41 51976000
1996-05-24 7.41 7.44 7.39 7.41 26443200
1996-05-28 7.42 7.45 7.32 7.33 43376000
1996-05-29 7.34 7.39 7.29 7.32 33569600
1996-05-30 7.33 7.39 7.29 7.39 33824000
1996-05-31 7.41 7.46 7.38 7.42 40259200
1996-06-03 7.42 7.47 7.38 7.40 31684800
1996-06-04 7.41 7.43 7.27 7.37 65852800
1996-06-05 7.38 7.58 7.37 7.55 50968000
1996-06-06 7.61 7.69 7.48 7.49 88136000
1996-06-07 7.35 7.58 7.35 7.58 70198400
1996-06-10 7.56 7.58 7.50 7.54 45819200
1996-06-11 7.55 7.70 7.54 7.63 65259200
1996-06-12 7.68 7.84 7.67 7.81 88844800
1996-06-13 7.82 7.87 7.73 7.79 62577600
1996-06-14 7.80 7.81 7.68 7.69 55944000
1996-06-17 7.70 7.81 7.65 7.79 57499200
1996-06-18 7.78 7.78 7.63 7.65 74585600
1996-06-19 7.66 7.70 7.59 7.61 73409600
1996-06-20 7.63 7.66 7.44 7.61 102228800
1996-06-21 7.65 7.76 7.59 7.74 56806400
1996-06-24 7.75 7.82 7.69 7.76 48102400
1996-06-25 7.77 7.77 7.59 7.63 41145600
1996-06-26 7.62 7.63 7.44 7.53 71457600
1996-06-27 7.53 7.56 7.44 7.50 77582400
1996-06-28 7.53 7.56 7.45 7.51 52000000
1996-07-01 7.52 7.66 7.51 7.64 47862400
1996-07-02 7.65 7.66 7.58 7.60 38548800
1996-07-03 7.60 7.68 7.54 7.57 44243200
1996-07-05 7.51 7.51 7.40 7.40 35331200
1996-07-08 7.41 7.55 7.38 7.52 64432000
1996-07-09 7.55 7.59 7.50 7.50 35571200
1996-07-10 7.50 7.50 7.38 7.47 77980800
1996-07-11 7.39 7.40 7.11 7.16 140915200
1996-07-12 7.20 7.20 6.91 7.02 139478400
1996-07-15 7.02 7.11 6.87 6.91 111832000
1996-07-16 6.89 7.23 6.72 7.21 182100800
1996-07-17 7.36 7.38 7.23 7.32 126208000
1996-07-18 7.33 7.50 7.24 7.49 98537600
1996-07-19 7.36 7.60 7.36 7.56 99208000
1996-07-22 7.56 7.59 7.37 7.48 144475200
1996-07-23 7.50 7.50 6.89 7.01 257678400
1996-07-24 6.84 7.23 6.84 7.17 192225600
1996-07-25 7.25 7.42 7.20 7.41 100920000
1996-07-26 7.47 7.47 7.39 7.45 59304000
1996-07-29 7.45 7.49 7.30 7.30 56748800
1996-07-30 7.37 7.42 7.26 7.41 66976000
1996-07-31 7.44 7.48 7.35 7.37 56320000
1996-08-01 7.37 7.55 7.34 7.54 96025600
1996-08-02 7.63 7.74 7.54 7.71 109289600
1996-08-05 7.72 7.73 7.58 7.61 55072000
1996-08-06 7.60 7.76 7.55 7.75 67388800
1996-08-07 7.77 7.82 7.68 7.80 76790400
1996-08-08 7.76 7.87 7.73 7.83 54379200
1996-08-09 7.80 7.84 7.74 7.78 44313600
1996-08-12 7.77 7.88 7.75 7.83 66187200
1996-08-13 7.81 7.87 7.71 7.72 72508800
1996-08-14 7.74 7.82 7.73 7.80 52032000
1996-08-15 7.80 7.86 7.77 7.82 35556800
1996-08-16 7.82 7.83 7.73 7.77 47598400
1996-08-19 7.74 7.76 7.64 7.72 43131200
1996-08-20 7.73 7.76 7.70 7.71 25678400
1996-08-21 7.66 7.72 7.61 7.72 49345600
1996-08-22 7.76 7.82 7.72 7.81 50236800
1996-08-23 7.80 7.81 7.70 7.70 44006400
1996-08-26 7.71 7.73 7.67 7.68 31944000
1996-08-27 7.70 7.80 7.69 7.80 28038400
1996-08-28 7.81 7.86 7.80 7.85 32070400
1996-08-29 7.83 7.83 7.73 7.76 34182400
1996-08-30 7.77 7.77 7.66 7.66 28088000
1996-09-03 7.63 7.71 7.54 7.71 48524800
1996-09-04 7.71 7.73 7.68 7.71 27126400
1996-09-05 7.67 7.67 7.59 7.59 40372800
1996-09-06 7.63 7.67 7.60 7.66 41921600
1996-09-09 7.66 7.81 7.64 7.80 41747200
1996-09-10 7.80 7.82 7.73 7.77 38904000
1996-09-11 7.75 7.84 7.73 7.82 36387200
1996-09-12 7.84 8.09 7.82 8.04 95944000
1996-09-13 8.10 8.21 8.05 8.19 80137600
1996-09-16 8.20 8.32 8.19 8.22 62409600
1996-09-17 8.30 8.41 8.27 8.37 75624000
1996-09-18 8.38 8.62 8.33 8.53 86049600
1996-09-19 8.53 8.64 8.48 8.61 75912000
1996-09-20 8.56 8.66 8.49 8.63 104849600
1996-09-23 8.60 8.63 8.52 8.61 46385600
1996-09-24 8.59 8.65 8.51 8.55 72520000
1996-09-25 8.59 8.62 8.46 8.48 44067200
1996-09-26 8.48 8.51 8.23 8.25 92604800
1996-09-27 8.28 8.45 8.20 8.40 98372800
1996-09-30 8.34 8.43 8.23 8.24 89574400
1996-10-01 8.23 8.37 8.18 8.26 69124800
1996-10-02 8.30 8.48 8.27 8.42 68760000
1996-10-03 8.42 8.45 8.35 8.38 58294400
1996-10-04 8.41 8.54 8.39 8.52 45166400
1996-10-07 8.52 8.63 8.49 8.59 42432000
1996-10-08 8.61 8.61 8.44 8.46 48465600
1996-10-09 8.50 8.51 8.33 8.41 64955200
1996-10-10 8.36 8.51 8.34 8.36 51739200
1996-10-11 8.41 8.58 8.39 8.57 36523200
1996-10-14 8.59 8.63 8.52 8.54 36091200
1996-10-15 8.67 8.70 8.59 8.68 61206400
1996-10-16 8.67 8.68 8.56 8.63 36427200
1996-10-17 8.64 8.69 8.47 8.47 49097600
1996-10-18 8.38 8.44 8.35 8.42 69646400
1996-10-21 8.42 8.50 8.34 8.38 71401600
1996-10-22 8.32 8.34 8.20 8.28 113806400
1996-10-23 8.29 8.42 8.23 8.41 67443200
1996-10-24 8.43 8.59 8.37 8.54 81417600
1996-10-25 8.54 8.62 8.51 8.53 53084800
1996-10-28 8.54 8.60 8.52 8.54 51240000
1996-10-29 8.55 8.59 8.43 8.46 66756800
1996-10-30 8.46 8.56 8.43 8.52 60526400
1996-10-31 8.52 8.59 8.51 8.58 37028800
1996-11-01 8.58 8.67 8.53 8.59 56531200
1996-11-04 8.58 8.65 8.55 8.63 36006400
1996-11-05 8.66 8.84 8.64 8.84 86417600
1996-11-06 8.84 9.03 8.81 9.03 71438400
1996-11-07 9.05 9.13 8.95 8.97 76742400
1996-11-08 8.96 8.97 8.84 8.97 67369600
1996-11-11 8.96 9.05 8.94 8.98 38593600
1996-11-12 9.00 9.12 8.84 8.86 81156800
1996-11-13 8.98 9.11 8.95 9.06 90409600
1996-11-14 9.08 9.35 9.08 9.35 114969600
1996-11-15 9.42 9.43 9.21 9.31 104041600
1996-11-18 9.34 9.48 9.29 9.40 98585600
1996-11-19 9.41 9.74 9.39 9.74 104739200
1996-11-20 9.75 9.88 9.58 9.58 123857600
1996-11-21 9.66 9.66 9.38 9.40 130718400
1996-11-22 9.42 9.53 9.34 9.41 94424000
1996-11-25 9.45 9.60 9.41 9.59 75129600
1996-11-26 9.63 9.71 9.52 9.61 108238400
1996-11-27 9.63 9.73 9.61 9.72 44446400
1996-11-29 9.72 9.82 9.72 9.80 17152000
1996-12-02 9.84 9.86 9.70 9.86 64502400
1996-12-03 9.90 9.97 9.66 9.67 77563200
1996-12-04 9.70 9.70 9.51 9.58 102542400
1996-12-05 9.59 9.71 9.49 9.56 74950400
1996-12-06 9.31 9.66 9.27 9.55 110238400
1996-12-09 9.80 10.23 9.75 10.22 94718400
1996-12-10 10.55 10.57 10.22 10.23 125725600
1996-12-11 10.13 10.45 10.02 10.42 113558400
1996-12-12 10.63 10.66 10.13 10.13 78272800
1996-12-13 10.14 10.25 9.90 10.00 74532000
1996-12-16 10.03 10.09 9.56 9.59 64883200
1996-12-17 9.58 10.02 9.55 9.98 68944800
1996-12-18 10.17 10.34 10.00 10.33 61796800
1996-12-19 10.50 10.64 10.38 10.61 94609600
1996-12-20 10.69 10.70 10.42 10.45 90414400
1996-12-23 10.52 10.59 10.36 10.47 36892800
1996-12-24 10.52 10.64 10.39 10.61 16246400
1996-12-26 10.66 10.77 10.64 10.69 27905600
1996-12-27 10.69 10.72 10.50 10.53 19079200
1996-12-30 10.67 10.70 10.44 10.44 27279200
1996-12-31 10.50 10.53 10.31 10.33 34367200
1997-01-02 10.39 10.39 10.09 10.20 54480800
1997-01-03 10.28 10.59 10.25 10.58 44131200
1997-01-06 10.58 10.66 10.39 10.55 55948000
1997-01-07 10.56 10.64 10.42 10.63 36880800
1997-01-08 10.63 10.65 10.39 10.42 50593600
1997-01-09 10.47 10.47 10.28 10.30 47763200
1997-01-10 10.25 10.55 10.20 10.53 66556800
1997-01-13 10.64 10.69 10.44 10.47 50361600
1997-01-14 10.53 10.83 10.53 10.67 63728000
1997-01-15 10.70 10.78 10.55 10.58 53058400
1997-01-16 10.63 10.89 10.63 10.75 58688000
1997-01-17 10.70 10.97 10.69 10.89 65368800
1997-01-20 10.88 11.61 10.83 11.34 146220800
1997-01-21 11.33 11.88 11.20 11.88 114592000
1997-01-22 11.89 12.31 11.83 12.17 129236800
1997-01-23 12.27 12.47 11.81 11.84 105048000
1997-01-24 11.89 12.22 11.80 11.99 89817600
1997-01-27 12.06 12.17 11.94 12.02 53263200
1997-01-28 12.30 12.34 11.84 11.95 64656800
1997-01-29 12.09 12.17 11.97 12.16 48933600
1997-01-30 12.28 12.66 12.25 12.64 79937600
1997-01-31 12.73 12.91 12.61 12.75 86516000
1997-02-03 12.83 12.92 12.64 12.80 60804800
1997-02-04 12.80 12.91 12.56 12.89 56464000
1997-02-05 12.89 12.94 12.11 12.30 110099200
1997-02-06 12.28 12.30 12.00 12.14 102122400
1997-02-07 12.30 12.56 12.19 12.55 62448000
1997-02-10 12.59 12.69 12.20 12.22 66804800
1997-02-11 12.28 12.33 11.89 12.31 88834400
1997-02-12 12.30 12.50 12.19 12.48 72001600
1997-02-13 12.56 12.64 12.42 12.50 58292000
1997-02-14 12.42 12.56 12.20 12.23 57395200
1997-02-18 12.20 12.23 12.03 12.17 52545600
1997-02-19 12.17 12.27 12.06 12.19 56383200
1997-02-20 12.11 12.19 11.89 11.91 75395200
1997-02-21 11.86 11.92 11.75 11.88 61131200
1997-02-24 11.78 12.53 11.75 12.52 68599200
1997-02-25 12.50 12.63 12.36 12.44 63941600
1997-02-26 12.44 12.55 12.30 12.53 48849600
1997-02-27 12.53 12.53 12.00 12.02 56628800
1997-02-28 12.02 12.30 11.93 12.19 78412000
1997-03-03 12.13 12.52 12.08 12.44 53874400
1997-03-04 12.41 12.52 12.33 12.39 63920800
1997-03-05 12.44 12.63 12.41 12.61 46393600
1997-03-06 12.59 12.61 12.22 12.22 57018400
1997-03-07 12.30 12.44 12.06 12.09 46032000
1997-03-10 12.14 12.52 11.99 12.50 45997600
1997-03-11 12.45 12.57 12.30 12.30 47577600
1997-03-12 12.22 12.44 12.22 12.34 43234400
1997-03-13 12.28 12.52 12.25 12.45 45505600
1997-03-14 12.47 12.53 12.36 12.38 61327200
1997-03-17 12.31 12.59 12.25 12.56 83958400
1997-03-18 12.58 12.60 12.36 12.45 59012000
1997-03-19 12.22 12.28 11.87 12.09 111560000
1997-03-20 12.08 12.22 11.92 12.00 81410400
1997-03-21 12.06 12.14 11.61 11.75 85829600
1997-03-24 11.64 11.69 10.95 11.27 186269600
1997-03-25 11.33 11.42 11.11 11.29 89701600
1997-03-26 11.34 11.83 11.33 11.78 81270400
1997-03-27 11.89 12.02 11.38 11.72 93919200
1997-03-31 11.64 11.81 11.41 11.46 93825600
1997-04-01 11.27 11.72 11.22 11.66 86680800
1997-04-02 11.61 11.70 11.38 11.50 63331200
1997-04-03 11.38 11.92 11.33 11.89 92252800
1997-04-04 11.72 12.09 11.72 11.77 94964000
1997-04-07 11.95 12.20 11.88 11.98 76511200
1997-04-08 12.08 12.28 11.94 12.28 53339200
1997-04-09 12.39 12.41 12.22 12.25 73762400
1997-04-10 12.22 12.22 11.94 12.09 67913600
1997-04-11 11.94 12.16 11.87 11.88 60033600
1997-04-14 11.84 12.17 11.67 12.17 59107200
1997-04-15 12.23 12.38 11.98 12.14 84440000
1997-04-16 12.08 12.31 12.03 12.28 42710400
1997-04-17 12.31 12.50 12.19 12.27 71720800
1997-04-18 13.00 13.45 12.88 13.45 231764000
1997-04-21 13.38 13.98 13.27 13.45 155695200
1997-04-22 13.45 13.85 13.44 13.83 82300000
1997-04-23 13.83 14.47 13.80 14.39 102814400
1997-04-24 14.58 14.73 14.09 14.27 118163200
1997-04-25 14.19 14.42 14.16 14.20 58566400
1997-04-28 14.22 14.38 13.95 14.36 67224000
1997-04-29 14.67 14.89 14.56 14.88 73953600
1997-04-30 14.83 15.33 14.80 15.19 90204000
1997-05-01 15.25 15.41 14.91 15.13 72325600
1997-05-02 15.25 15.44 14.87 15.09 96192000
1997-05-05 14.95 15.09 14.44 15.02 111063200
1997-05-06 14.92 14.97 14.55 14.66 74770400
1997-05-07 14.55 14.88 14.39 14.44 70532800
1997-05-08 14.41 14.77 14.39 14.55 53834400
1997-05-09 14.75 14.81 14.47 14.59 58392000
1997-05-12 14.69 14.81 14.63 14.77 42976000
1997-05-13 14.80 14.91 14.61 14.72 49813600
1997-05-14 14.80 14.83 14.45 14.48 60744800
1997-05-15 14.50 14.73 14.48 14.64 41861600
1997-05-16 14.55 14.63 14.36 14.43 59913600
1997-05-19 14.52 14.64 14.39 14.39 45632000
1997-05-20 14.48 14.91 14.41 14.89 64876800
1997-05-21 15.08 15.37 14.97 15.05 76620000
1997-05-22 15.13 15.20 14.97 15.08 33655200
1997-05-23 15.17 15.38 15.11 15.36 28904800
1997-05-27 15.34 15.92 15.30 15.83 69036000
1997-05-28 15.91 15.91 15.61 15.73 52241600
1997-05-29 15.91 16.13 15.63 15.73 51111200
1997-05-30 14.69 15.70 14.69 15.50 83337600
1997-06-02 15.63 15.69 15.39 15.55 38939200
1997-06-03 15.42 15.44 15.08 15.09 41995200
1997-06-04 15.08 15.28 14.78 14.90 54639200
1997-06-05 15.03 15.19 14.94 15.07 35892000
1997-06-06 15.17 15.54 15.13 15.51 35964000
1997-06-09 15.61 15.77 15.31 15.64 48200000
1997-06-10 15.64 15.88 15.47 15.60 53135200
1997-06-11 15.60 15.92 15.45 15.88 49056800
1997-06-12 15.84 16.02 15.67 15.88 44614400
1997-06-13 15.84 16.26 15.82 16.20 50116000
1997-06-16 16.20 16.42 16.11 16.42 40612800
1997-06-17 16.44 16.87 16.36 16.77 53191200
1997-06-18 16.66 16.69 16.26 16.27 55657600
1997-06-19 16.05 16.34 16.00 16.16 65519200
1997-06-20 16.17 16.42 16.06 16.23 64240000
1997-06-23 16.23 16.44 16.00 16.01 35724800
1997-06-24 16.19 16.52 16.05 16.51 39319200
1997-06-25 16.61 16.66 16.23 16.30 49576000
1997-06-26 16.27 16.35 15.98 16.03 37312000
1997-06-27 16.14 16.25 15.91 15.94 38198400
1997-06-30 15.98 16.09 15.77 15.80 38286400
1997-07-01 15.80 15.86 15.41 15.62 59377600
1997-07-02 15.70 16.06 15.51 16.05 53237600
1997-07-03 16.26 16.26 16.06 16.20 28764000
1997-07-07 16.33 16.47 16.17 16.19 39320000
1997-07-08 16.17 16.41 16.12 16.41 36007200
1997-07-09 16.56 16.58 16.19 16.34 48266400
1997-07-10 16.31 16.41 16.11 16.23 43780800
1997-07-11 16.28 16.38 16.05 16.22 38094400
1997-07-14 16.35 17.00 16.31 16.99 57424000
1997-07-15 17.26 17.41 17.08 17.31 75503200
1997-07-16 17.80 18.69 17.50 18.55 111217600
1997-07-17 18.81 18.84 18.31 18.69 131668000
1997-07-18 18.13 18.42 17.50 17.56 158927200
1997-07-21 17.61 17.63 16.72 16.99 127223200
1997-07-22 17.11 18.10 17.09 18.02 101384000
1997-07-23 18.16 18.36 17.63 17.68 95556000
1997-07-24 17.30 17.55 16.95 17.25 141855200
1997-07-25 17.31 17.78 17.16 17.31 90308800
1997-07-28 17.41 17.42 16.97 17.13 56404000
1997-07-29 17.09 17.51 17.02 17.49 79061600
1997-07-30 17.59 17.75 17.45 17.64 78324000
1997-07-31 17.75 17.77 17.61 17.67 42240800
1997-08-01 17.67 17.73 17.40 17.58 58912800
1997-08-04 17.53 17.75 17.43 17.70 46312800
1997-08-05 17.78 18.05 17.75 17.91 59333600
1997-08-06 17.91 18.08 17.78 17.93 43410400
1997-08-07 18.04 18.05 17.75 17.99 43947200
1997-08-08 17.85 17.89 17.50 17.50 66815200
1997-08-11 17.50 17.53 17.05 17.28 72696000
1997-08-12 17.42 17.47 16.98 17.00 60887200
1997-08-13 17.27 17.28 16.84 17.01 66731200
1997-08-14 17.00 17.09 16.77 17.03 45900800
1997-08-15 16.94 17.00 16.59 16.61 51078400
1997-08-18 16.63 16.73 16.38 16.73 69969600
1997-08-19 16.84 17.38 16.83 17.35 91013600
1997-08-20 17.38 17.59 17.13 17.57 51433600
1997-08-21 17.70 17.80 17.19 17.23 64412000
1997-08-22 16.91 17.19 16.77 17.16 72161600
1997-08-25 17.23 17.38 16.95 17.06 38856800
1997-08-26 17.00 17.11 16.84 16.88 34327200
1997-08-27 16.91 16.91 16.63 16.82 49371200
1997-08-28 16.69 16.72 16.50 16.51 43641600
1997-08-29 16.51 16.73 16.47 16.52 37857600
1997-09-02 16.64 17.19 16.63 17.15 50112800
1997-09-03 17.20 17.36 17.02 17.07 42872800
1997-09-04 17.00 17.31 16.97 17.27 44476000
1997-09-05 17.38 17.46 17.03 17.16 48398400
1997-09-08 17.22 17.48 17.22 17.41 42416000
1997-09-09 17.41 17.53 17.30 17.44 39465600
1997-09-10 17.36 17.39 16.88 16.89 53294400
1997-09-11 16.88 17.17 16.61 17.10 61779200
1997-09-12 17.11 17.30 16.95 17.24 48576000
1997-09-15 16.95 17.16 16.33 16.34 129003200
1997-09-16 16.47 17.13 16.38 17.05 102538400
1997-09-17 17.08 17.09 16.58 16.65 61609600
1997-09-18 16.78 16.89 16.43 16.53 61077600
1997-09-19 16.53 16.91 16.50 16.90 77435200
1997-09-22 16.88 16.98 16.65 16.66 43251200
1997-09-23 16.70 16.94 16.64 16.94 39946400
1997-09-24 16.95 17.01 16.52 16.55 60040000
1997-09-25 16.61 16.77 16.51 16.59 39272000
1997-09-26 16.70 16.72 16.45 16.67 36652000
1997-09-29 16.69 16.84 16.61 16.81 27505600
1997-09-30 16.80 16.97 16.53 16.54 43892800
1997-10-01 16.56 16.81 16.42 16.73 61466400
1997-10-02 16.72 16.83 16.59 16.65 28831200
1997-10-03 16.87 17.03 16.67 16.87 60284800
1997-10-06 16.98 17.03 16.78 16.89 41776800
1997-10-07 16.88 17.21 16.83 17.07 54548800
1997-10-08 17.08 17.38 17.03 17.38 71196800
1997-10-09 17.31 17.45 17.27 17.37 34672800
1997-10-10 17.29 17.34 17.03 17.06 24893600
1997-10-13 17.13 17.23 17.07 17.09 19051200
1997-10-14 17.14 17.17 16.92 17.09 33361600
1997-10-15 16.97 17.00 16.86 16.97 45003200
1997-10-16 17.02 17.08 16.53 16.74 47327200
1997-10-17 16.64 16.83 16.30 16.53 87720000
1997-10-20 16.63 16.91 15.94 16.58 154052800
1997-10-21 17.02 17.40 16.91 17.31 115682400
1997-10-22 17.30 17.31 16.92 16.96 55775200
1997-10-23 16.50 17.16 16.50 16.95 66413600
1997-10-24 17.11 17.16 16.66 16.92 70030400
1997-10-27 16.86 17.03 16.08 16.11 96795200
1997-10-28 16.53 16.88 15.44 16.67 160057600
1997-10-29 16.72 16.88 16.27 16.36 85532800
1997-10-30 16.19 16.42 16.06 16.08 72097600
1997-10-31 16.38 16.44 16.20 16.25 46808800
1997-11-03 16.45 16.78 16.41 16.77 67714400
1997-11-04 16.75 16.87 16.65 16.78 49134400
1997-11-05 16.81 16.83 16.56 16.70 42512800
1997-11-06 16.66 16.69 16.47 16.51 40266400
1997-11-07 16.26 16.50 16.23 16.45 63628800
1997-11-10 16.45 16.56 16.22 16.27 36764800
1997-11-11 16.30 16.43 16.17 16.33 37013600
1997-11-12 16.27 16.38 16.13 16.15 45784000
1997-11-13 16.26 16.45 16.15 16.45 60094400
1997-11-14 16.45 16.73 16.42 16.66 46663200
1997-11-17 16.81 16.98 16.68 16.86 60094400
1997-11-18 16.87 16.94 16.72 16.75 36683200
1997-11-19 16.70 16.89 16.67 16.88 31720800
1997-11-20 16.91 17.14 16.86 17.11 53680800
1997-11-21 17.23 17.25 17.05 17.23 68220800
1997-11-24 17.14 17.27 16.94 16.94 39084000
1997-11-25 16.98 17.41 16.97 17.38 56463200
1997-11-26 17.38 17.73 17.28 17.70 63053600
1997-11-28 17.66 17.78 17.64 17.69 17392800
1997-12-01 17.74 18.00 17.70 17.98 49006400
1997-12-02 17.95 18.11 17.75 17.78 50167200
1997-12-03 17.71 18.13 17.63 18.09 57712000
1997-12-04 18.09 18.23 17.78 17.82 62630400
1997-12-05 17.77 18.09 17.77 17.89 48136000
1997-12-08 17.94 18.33 17.89 18.27 49952800
1997-12-09 18.13 18.17 17.94 18.04 51782400
1997-12-10 17.78 17.91 17.63 17.78 66434400
1997-12-11 17.55 17.63 17.36 17.38 70189600
1997-12-12 17.22 17.31 17.00 17.09 54308000
1997-12-15 17.05 17.13 16.63 17.02 84305600
1997-12-16 16.98 17.55 16.88 17.38 65401600
1997-12-17 17.48 17.55 16.94 16.95 51472000
1997-12-18 16.81 16.84 16.30 16.36 98774400
1997-12-19 16.09 16.27 15.78 16.09 138065600
1997-12-22 16.14 16.25 15.73 15.88 59063200
1997-12-23 15.88 16.03 15.38 15.41 67195200
1997-12-24 15.47 15.48 14.75 14.87 88411200
1997-12-26 14.86 15.09 14.84 15.09 32388800
1997-12-29 15.30 15.84 15.27 15.79 67815200
1997-12-30 15.80 16.38 15.78 16.28 77864800
1997-12-31 16.38 16.44 16.13 16.16 46147200
1998-01-02 16.20 16.44 16.19 16.39 39748000
1998-01-05 16.41 16.70 15.98 16.30 80377600
1998-01-06 16.22 16.63 16.16 16.39 67834400
1998-01-07 16.23 16.40 15.94 16.20 61492800
1998-01-08 16.08 16.52 15.94 16.31 77619200
1998-01-09 16.26 16.44 15.73 15.88 87534400
1998-01-12 15.58 16.25 15.55 16.19 78393600
1998-01-13 16.19 16.53 16.02 16.52 66945600
1998-01-14 16.52 16.56 16.16 16.39 54774400
1998-01-15 16.30 16.63 16.23 16.54 50622400
1998-01-16 16.55 16.92 16.54 16.91 72943200
1998-01-20 16.77 17.25 16.75 17.23 64956000
1998-01-21 17.16 17.30 16.95 17.13 85567200
1998-01-22 16.95 17.48 16.91 17.33 159139200
1998-01-23 17.34 17.43 17.09 17.28 63312000
1998-01-26 17.48 17.73 17.31 17.72 74277600
1998-01-27 17.80 18.23 17.70 18.15 97540800
1998-01-28 18.28 18.69 18.19 18.63 79387200
1998-01-29 18.62 18.77 18.44 18.53 73571200
1998-01-30 18.58 18.75 18.45 18.65 50071200
1998-02-02 18.97 19.39 18.81 19.36 98397600
1998-02-03 19.39 19.52 19.23 19.48 61374400
1998-02-04 19.48 19.75 19.38 19.60 61940800
1998-02-05 19.77 19.84 19.34 19.43 67014400
1998-02-06 19.42 19.78 19.39 19.77 50070400
1998-02-09 19.84 19.86 19.45 19.65 54681600
1998-02-10 19.66 19.94 19.59 19.91 48099200
1998-02-11 19.92 20.01 19.63 19.87 76460000
1998-02-12 19.76 19.87 19.55 19.84 76658400
1998-02-13 19.83 19.84 19.67 19.69 42203200
1998-02-17 19.81 19.81 19.23 19.30 85673600
1998-02-18 19.33 19.50 19.22 19.33 76608800
1998-02-19 19.44 19.51 19.28 19.36 73773600
1998-02-20 19.44 19.47 19.11 19.39 86092000
1998-02-23 20.23 20.42 19.84 20.41 120803600
1998-02-24 20.84 21.23 20.47 20.53 118302000
1998-02-25 20.86 21.25 20.77 21.23 94944400
1998-02-26 21.38 21.42 21.11 21.38 61388000
1998-02-27 21.39 21.50 21.14 21.19 47532400
1998-03-02 21.47 21.47 20.77 20.83 50093600
1998-03-03 20.66 21.14 20.64 21.13 50753600
1998-03-04 20.61 20.95 20.39 20.58 71513600
1998-03-05 19.81 20.36 19.81 20.02 92255600
1998-03-06 20.08 20.69 20.06 20.69 51404800
1998-03-09 20.63 20.63 19.88 19.90 52256000
1998-03-10 20.30 20.38 19.98 20.38 47406400
1998-03-11 20.50 20.50 19.94 20.17 39838800
1998-03-12 20.63 20.66 20.20 20.47 47962000
1998-03-13 20.61 20.75 20.39 20.59 32542400
1998-03-16 20.61 20.69 20.34 20.50 27979600
1998-03-17 20.42 20.42 19.92 20.09 53842400
1998-03-18 20.02 20.45 19.97 20.44 33887600
1998-03-19 20.38 20.58 20.31 20.50 30299200
1998-03-20 20.53 20.75 20.13 20.45 56310000
1998-03-23 20.30 21.16 20.27 20.97 55050000
1998-03-24 21.05 21.27 20.86 21.23 32281600
1998-03-25 22.63 22.73 21.81 22.20 124244800
1998-03-26 22.13 22.39 21.88 22.06 45441200
1998-03-27 22.34 22.34 21.89 21.95 38924000
1998-03-30 22.02 22.16 21.78 21.98 27463200
1998-03-31 22.16 22.44 22.13 22.38 38177200
1998-04-01 22.45 22.66 22.13 22.59 36835600
1998-04-02 22.67 22.98 22.47 22.83 41414800
1998-04-03 23.00 23.27 22.88 23.25 40987600
1998-04-06 23.16 23.16 22.27 22.48 74232000
1998-04-07 22.33 22.66 21.69 21.81 62630800
1998-04-08 21.69 22.25 21.66 22.23 36793200
1998-04-09 21.98 22.41 21.88 22.25 33619200
1998-04-13 22.20 22.25 21.69 22.16 33156400
1998-04-14 22.17 22.39 21.88 22.11 28476800
1998-04-15 22.31 22.84 22.22 22.84 40498400
1998-04-16 22.59 23.02 22.55 22.92 39695600
1998-04-17 22.88 23.06 22.58 23.03 37402800
1998-04-20 23.09 23.75 23.05 23.66 45535200
1998-04-21 23.67 23.75 23.28 23.72 51938400
1998-04-22 24.00 24.78 23.91 24.72 80154000
1998-04-23 24.31 24.34 23.54 23.63 64215200
1998-04-24 23.38 23.69 22.97 23.03 51436000
1998-04-27 22.38 22.63 22.13 22.58 58752000
1998-04-28 23.03 23.06 22.25 22.47 56668000
1998-04-29 22.52 22.88 22.41 22.63 50061600
1998-04-30 22.88 22.91 22.42 22.53 54473600
1998-05-01 22.55 22.63 22.03 22.41 35996000
1998-05-04 22.30 22.47 21.98 22.02 37899600
1998-05-05 21.91 22.39 21.75 21.94 50828000
1998-05-06 21.88 21.88 21.50 21.59 48110800
1998-05-07 21.55 21.56 20.80 20.84 78022000
1998-05-08 20.47 21.53 20.47 21.44 96274800
1998-05-11 21.53 21.55 21.02 21.06 51474400
1998-05-12 20.81 21.44 20.81 21.42 64147200
1998-05-13 22.17 22.19 21.63 21.73 80680400
1998-05-14 21.47 22.75 21.45 22.23 94774400
1998-05-15 22.53 22.55 22.19 22.36 48150800
1998-05-18 21.13 21.63 21.13 21.52 80395600
1998-05-19 21.45 21.73 21.39 21.63 52234400
1998-05-20 21.53 21.72 21.34 21.44 35698800
1998-05-21 21.45 21.84 21.38 21.59 36680000
1998-05-22 21.66 21.69 21.36 21.39 36129200
1998-05-26 21.33 21.55 20.88 20.91 44473600
1998-05-27 20.72 21.53 20.72 21.50 58574400
1998-05-28 21.44 21.59 21.27 21.58 30746800
1998-05-29 21.59 21.63 21.19 21.20 34091200
1998-06-01 20.97 21.15 20.78 20.94 42436800
1998-06-02 21.02 21.48 20.97 21.38 38570800
1998-06-03 21.47 21.61 21.03 21.08 36010800
1998-06-04 21.17 21.53 20.91 21.52 33717600
1998-06-05 21.47 21.63 21.19 21.56 34431600
1998-06-08 21.41 21.58 21.25 21.42 18886400
1998-06-09 21.33 21.89 21.31 21.77 35690400
1998-06-10 21.66 22.09 21.47 21.50 33290400
1998-06-11 21.61 21.78 21.28 21.33 41271200
1998-06-12 21.22 21.53 21.00 21.44 41323600
1998-06-15 21.17 21.83 21.14 21.48 42846000
1998-06-16 21.58 22.48 21.38 22.47 61138400
1998-06-17 22.48 23.09 22.44 22.77 76147600
1998-06-18 22.70 22.94 22.59 22.80 39228400
1998-06-19 23.22 23.69 23.13 23.67 91226800
1998-06-22 23.69 23.98 23.42 23.95 48969600
1998-06-23 23.95 25.22 23.81 25.19 124675200
1998-06-24 25.42 26.28 24.98 26.23 105724800
1998-06-25 26.47 26.72 25.34 25.39 88969600
1998-06-26 25.56 26.16 25.50 26.11 55680400
1998-06-29 26.38 26.92 26.31 26.86 65906000
1998-06-30 26.31 27.14 26.16 27.09 77010000
1998-07-01 27.28 27.53 26.80 27.34 53470400
1998-07-02 27.20 27.28 26.78 26.81 27321200
1998-07-06 26.72 27.02 26.34 26.95 35307600
1998-07-07 26.95 27.14 26.63 26.98 32422800
1998-07-08 27.03 27.53 26.69 27.47 41553600
1998-07-09 27.50 28.00 27.44 27.75 43690000
1998-07-10 27.78 28.31 27.47 28.30 45396800
1998-07-13 28.53 29.56 28.41 29.39 69223200
1998-07-14 29.56 29.69 28.88 29.13 56972400
1998-07-15 29.00 29.50 28.91 29.34 48690000
1998-07-16 29.52 29.72 29.16 29.34 65125200
1998-07-17 29.38 29.91 28.98 29.48 83108400
1998-07-20 29.55 29.88 29.20 29.25 45794800
1998-07-21 29.22 29.75 28.13 28.20 74605200
1998-07-22 28.00 29.31 27.97 29.19 71654400
1998-07-23 29.08 29.38 28.25 28.25 51029600
1998-07-24 28.44 28.91 28.13 28.45 60366400
1998-07-27 28.28 29.19 27.67 29.19 58998000
1998-07-28 29.00 29.22 28.00 28.06 78378400
1998-07-29 28.31 28.56 27.52 27.67 59738000
1998-07-30 27.98 28.41 27.69 28.36 72746400
1998-07-31 28.23 28.38 27.48 27.48 53705200
1998-08-03 27.28 27.72 26.84 27.11 73566400
1998-08-04 27.16 27.41 26.05 26.13 91412000
1998-08-05 26.03 26.56 25.38 26.08 120208800
1998-08-06 25.94 26.73 25.91 26.72 68308000
1998-08-07 26.86 26.88 26.27 26.47 54972400
1998-08-10 26.45 26.58 26.11 26.11 46763200
1998-08-11 25.72 26.09 25.50 25.86 60976400
1998-08-12 26.08 26.30 25.75 26.27 53760000
1998-08-13 26.03 26.50 25.94 25.98 51193200
1998-08-14 26.17 26.27 25.88 26.06 29566400
1998-08-17 25.88 26.84 25.75 26.83 54073200
1998-08-18 26.97 27.95 26.84 27.81 70591200
1998-08-19 28.06 28.19 27.56 27.64 55709600
1998-08-20 27.53 28.19 27.42 28.14 49970400
1998-08-21 27.78 27.97 27.19 27.66 59523600
1998-08-24 27.58 28.00 27.50 27.59 26319200
1998-08-25 27.84 28.42 27.78 28.20 58026800
1998-08-26 27.81 28.44 27.72 28.14 44804400
1998-08-27 27.64 28.19 27.13 27.31 74874000
1998-08-28 27.06 27.41 26.19 26.31 72730000
1998-08-31 26.22 26.63 23.94 23.98 132690400
1998-09-01 23.81 25.44 23.63 25.31 140112400
1998-09-02 25.45 26.06 25.06 25.14 63438400
1998-09-03 24.69 25.19 24.59 24.81 67506800
1998-09-04 24.92 25.06 24.03 24.16 50890400
1998-09-08 25.00 25.52 24.77 25.49 60625600
1998-09-09 25.56 26.11 25.41 25.56 65480800
1998-09-10 25.00 25.28 24.67 25.19 60758000
1998-09-11 25.28 26.16 25.03 26.06 58989200
1998-09-14 26.23 26.77 26.22 26.50 45086800
1998-09-15 26.47 27.11 26.28 27.08 49367600
1998-09-16 26.97 27.13 26.53 27.05 42886800
1998-09-17 26.33 26.63 26.20 26.23 45178400
1998-09-18 26.44 26.56 26.08 26.34 47361600
1998-09-21 25.63 27.02 25.59 26.97 45872000
1998-09-22 27.11 27.47 26.69 27.30 43082000
1998-09-23 27.41 28.47 27.13 28.41 65263600
1998-09-24 28.28 28.66 27.25 27.53 63521600
1998-09-25 27.28 28.28 27.16 28.27 47878400
1998-09-28 28.25 28.59 27.44 27.83 41405200
1998-09-29 27.95 28.50 27.84 28.22 48743200
1998-09-30 28.08 28.39 27.51 27.52 38875600
1998-10-01 27.02 27.38 26.00 26.02 65442400
1998-10-02 25.84 26.30 25.25 26.03 65889600
1998-10-05 25.63 25.72 24.13 25.30 114937600
1998-10-06 25.63 25.91 24.34 24.41 76550000
1998-10-07 24.34 24.94 23.34 23.53 90710400
1998-10-08 22.64 22.97 21.94 22.80 144719200
1998-10-09 23.30 24.25 23.06 24.22 72661600
1998-10-12 24.81 25.25 24.63 24.94 51502800
1998-10-13 24.88 24.94 23.94 24.11 47995600
1998-10-14 23.97 25.34 23.97 25.05 62403200
1998-10-15 25.03 26.41 24.91 26.36 66253600
1998-10-16 26.50 26.63 26.00 26.27 68620000
1998-10-19 26.03 26.05 25.28 25.73 60177600
1998-10-20 25.81 25.84 24.91 25.06 94368400
1998-10-21 26.22 26.72 25.77 26.61 125377200
1998-10-22 26.50 27.53 26.31 27.50 81910800
1998-10-23 27.25 27.50 26.55 26.59 59882000
1998-10-26 26.70 27.00 26.42 26.77 59678400
1998-10-27 26.94 26.97 26.25 26.36 65434800
1998-10-28 26.22 26.66 26.22 26.42 56808400
1998-10-29 26.36 26.88 26.36 26.66 52402800
1998-10-30 26.81 27.05 26.28 26.47 59322800
1998-11-02 26.59 26.72 26.25 26.45 48388400
1998-11-03 26.38 26.64 26.19 26.30 36546800
1998-11-04 26.45 26.83 26.22 26.38 67459600
1998-11-05 26.33 26.91 26.31 26.59 76727200
1998-11-06 26.52 27.44 26.48 27.33 74461200
1998-11-09 27.30 27.84 27.20 27.67 68956800
1998-11-10 27.53 28.36 27.52 28.02 72075600
1998-11-11 28.36 28.69 27.72 27.77 63899200
1998-11-12 27.56 27.78 27.13 27.19 38526800
1998-11-13 27.11 27.63 27.09 27.50 28368800
1998-11-16 27.83 27.94 26.88 27.20 42620400
1998-11-17 27.25 28.09 27.23 27.97 58744000
1998-11-18 27.39 27.77 27.28 27.44 41691200
1998-11-19 27.27 28.13 27.27 27.94 45220800
1998-11-20 28.19 28.44 27.81 28.41 48405200
1998-11-23 28.13 30.05 28.13 29.80 110870400
1998-11-24 29.67 31.27 29.66 30.42 101114800
1998-11-25 30.67 31.09 30.19 31.06 41394000
1998-11-27 31.28 32.03 31.08 32.02 26335600
1998-11-30 32.34 32.57 30.48 30.50 70900000
1998-12-01 30.06 32.44 30.03 32.38 86330800
1998-12-02 32.30 32.44 31.38 31.69 65759600
1998-12-03 31.72 32.23 30.50 30.53 51426800
1998-12-04 31.23 31.84 31.00 31.84 44352000
1998-12-07 31.92 33.44 31.69 33.39 89809200
1998-12-08 33.22 33.56 32.44 32.80 77585200
1998-12-09 33.03 33.45 32.50 33.41 44781600
1998-12-10 33.28 33.66 32.84 32.89 57015600
1998-12-11 32.75 33.67 32.69 33.50 51728800
1998-12-14 33.19 33.44 31.92 31.98 64077600
1998-12-15 32.33 33.00 32.31 32.97 51719600
1998-12-16 33.13 33.78 32.28 33.44 60024000
1998-12-17 33.55 33.72 33.06 33.59 46963600
1998-12-18 33.75 34.56 33.53 34.45 59648000
1998-12-21 34.66 35.55 34.44 35.11 48112000
1998-12-22 35.13 35.13 34.34 34.61 41350000
1998-12-23 35.09 35.95 34.84 35.89 34940000
1998-12-24 35.91 36.00 35.38 35.44 13832400
1998-12-28 35.75 35.91 35.38 35.59 23636400
1998-12-29 35.64 35.64 34.91 35.13 29651600
1998-12-30 35.22 35.84 34.72 34.75 34942800
1998-12-31 34.80 35.00 34.50 34.67 23834400
1999-01-04 34.90 36.31 34.84 35.25 69305200
1999-01-05 35.47 37.00 35.36 36.63 64281600
1999-01-06 37.38 37.88 36.69 37.81 69064800
1999-01-07 37.44 37.66 37.06 37.63 51150400
1999-01-08 38.05 38.13 36.75 37.47 50244800
1999-01-11 37.72 37.73 36.06 36.88 46463200
1999-01-12 37.03 37.03 35.25 35.55 57907200
1999-01-13 34.00 36.94 34.00 35.95 75346000
1999-01-14 36.31 36.39 35.38 35.44 59214000
1999-01-15 35.73 37.50 35.34 37.44 59344000
1999-01-19 37.84 39.59 37.72 38.91 102741600
1999-01-20 41.73 41.94 40.62 40.66 125481200
1999-01-21 40.44 40.83 39.44 39.58 80077200
1999-01-22 38.91 40.06 38.81 39.06 82160000
1999-01-25 40.42 40.83 39.78 40.47 103076400
1999-01-26 41.38 42.94 41.13 42.89 120203200
1999-01-27 43.13 43.61 42.13 42.16 98048000
1999-01-28 42.94 43.52 42.45 43.50 78838400
1999-01-29 43.69 43.78 42.72 43.75 79571600
1999-02-01 43.86 43.98 42.70 43.23 81729200
1999-02-02 43.13 43.14 41.56 41.91 91965600
1999-02-03 41.59 42.47 41.50 41.70 73749200
1999-02-04 42.03 42.09 39.72 39.77 89151600
1999-02-05 40.06 40.41 38.72 40.00 127945200
1999-02-08 40.64 41.39 40.41 41.31 109866800
1999-02-09 41.23 41.69 39.94 40.02 77293600
1999-02-10 39.97 41.09 39.66 40.16 73694000
1999-02-11 40.69 40.97 40.09 40.69 60366000
1999-02-12 40.42 40.92 39.28 39.44 62930400
1999-02-16 39.94 39.97 38.64 39.06 73666800
1999-02-17 38.23 38.53 37.13 37.50 101215600
1999-02-18 37.73 37.84 36.00 36.44 117035200
1999-02-19 36.86 37.31 36.44 36.94 73085600
1999-02-22 37.06 37.25 36.19 37.20 92514400
1999-02-23 38.23 38.91 37.63 38.86 95106800
1999-02-24 39.11 39.84 38.19 38.22 67696800
1999-02-25 38.09 38.44 37.41 38.38 70817200
1999-02-26 38.09 38.13 37.38 37.53 59273200
1999-03-01 37.39 38.14 37.38 37.94 58332000
1999-03-02 37.97 38.53 36.91 37.14 58569600
1999-03-03 37.25 37.67 36.77 37.41 76798400
1999-03-04 37.78 38.38 37.03 38.06 61696400
1999-03-05 38.69 38.84 38.28 38.73 47302800
1999-03-08 38.88 39.81 38.75 39.75 46726000
1999-03-09 39.97 41.19 39.94 40.45 90129600
1999-03-10 40.58 40.63 39.80 40.34 53114800
1999-03-11 40.25 41.14 39.83 40.36 62948400
1999-03-12 40.66 40.69 39.20 40.05 73395200
1999-03-15 40.14 41.50 39.47 41.47 60609600
1999-03-16 41.38 42.50 41.06 42.27 68554000
1999-03-17 42.27 42.36 41.69 41.78 44919600
1999-03-18 41.61 43.14 41.55 43.11 56231200
1999-03-19 43.47 43.53 42.47 42.80 91980400
1999-03-22 43.23 43.73 43.00 43.20 55719200
1999-03-23 43.17 43.53 41.56 41.64 69581200
1999-03-24 41.75 42.95 40.78 42.81 82634400
1999-03-25 43.27 45.02 43.13 44.98 109447600
1999-03-26 44.73 45.09 43.94 44.53 94687600
1999-03-29 45.06 46.31 43.94 46.19 79777000
1999-03-30 46.69 46.75 46.13 46.50 67502400
1999-03-31 47.25 47.31 44.56 44.81 58752600
1999-04-01 45.63 46.44 45.13 46.34 41106000
1999-04-05 47.16 47.51 46.75 47.47 39848600
1999-04-06 47.59 47.81 46.63 47.03 39674800
1999-04-07 47.44 47.50 45.63 46.66 46910200
1999-04-08 46.63 47.31 45.50 47.28 38637000
1999-04-09 47.13 47.50 46.50 47.13 31816800
1999-04-12 45.81 46.81 45.69 46.50 37858800
1999-04-13 46.56 46.56 44.59 45.06 46746800
1999-04-14 45.41 45.56 42.94 42.94 52944000
1999-04-15 43.66 44.94 41.94 44.44 72594600
1999-04-16 44.53 44.56 42.94 43.31 44774000
1999-04-19 43.44 44.06 40.19 40.50 75389000
1999-04-20 41.13 42.00 40.00 41.56 108459400
1999-04-21 41.06 41.25 40.00 41.00 92732800
1999-04-22 42.50 42.63 41.69 42.47 55096400
1999-04-23 42.50 43.50 41.50 43.00 56592000
1999-04-26 43.59 44.47 43.38 44.00 48349800
1999-04-27 44.38 44.38 41.97 42.00 58665800
1999-04-28 42.66 43.25 40.86 41.06 55963400
1999-04-29 41.19 41.84 40.20 41.03 60880600
1999-04-30 41.38 41.88 39.94 40.66 58558600
1999-05-03 40.72 40.75 39.28 39.94 67180000
1999-05-04 40.25 40.91 38.88 39.03 66502200
1999-05-05 39.56 39.94 38.22 39.56 67028200
1999-05-06 40.34 40.56 38.75 38.97 74021000
1999-05-07 39.81 40.19 39.00 39.53 48011600
1999-05-10 39.94 40.25 39.13 39.84 46218000
1999-05-11 40.38 40.51 39.72 39.94 42786200
1999-05-12 40.38 40.50 39.63 40.25 60142600
1999-05-13 40.56 40.88 39.56 39.56 51737200
1999-05-14 39.44 39.97 38.31 38.44 84401000
1999-05-17 38.69 39.78 38.50 39.56 66850200
1999-05-18 39.91 40.13 38.97 39.34 63858400
1999-05-19 39.94 39.94 38.63 39.66 46510800
1999-05-20 39.78 40.00 39.19 39.22 42386200
1999-05-21 39.25 39.50 38.50 38.78 56568800
1999-05-24 38.94 38.94 38.03 38.63 38990000
1999-05-25 38.38 39.63 38.06 38.13 50791600
1999-05-26 38.59 39.25 37.75 39.25 52022800
1999-05-27 39.13 39.72 38.75 39.19 56702200
1999-05-28 39.38 40.44 39.06 40.34 41548000
1999-06-01 40.31 40.38 39.22 39.25 36046400
1999-06-02 39.03 39.31 38.13 39.22 42812600
1999-06-03 39.19 39.47 38.06 38.19 32934400
1999-06-04 38.47 39.84 38.38 39.78 35668200
1999-06-07 39.97 40.53 39.59 40.13 32392200
1999-06-08 39.94 41.06 39.50 39.69 41516400
1999-06-09 40.06 41.31 40.00 41.16 53310800
1999-06-10 40.94 41.16 39.53 39.94 35277400
1999-06-11 40.00 40.25 38.78 39.06 34543000
1999-06-14 39.38 39.84 38.72 38.78 28369800
1999-06-15 39.03 39.44 38.34 38.84 36981000
1999-06-16 39.53 40.81 39.47 40.50 48325200
1999-06-17 40.34 41.50 40.25 41.44 44475200
1999-06-18 41.16 42.50 41.06 42.50 69116200
1999-06-21 42.44 44.50 42.44 44.47 56194400
1999-06-22 44.22 44.22 43.13 43.25 38751000
1999-06-23 42.97 43.69 42.53 43.00 33942000
1999-06-24 42.88 43.13 42.00 42.31 33559000
1999-06-25 42.69 43.22 42.19 42.47 24933000
1999-06-28 42.75 43.41 42.47 43.38 31701000
1999-06-29 43.34 44.03 43.00 44.00 38973200
1999-06-30 43.88 45.13 43.38 45.09 57610200
1999-07-01 44.94 45.75 44.19 45.59 47737800
1999-07-02 45.44 46.06 45.16 46.00 32094800
1999-07-06 46.13 46.47 44.63 44.78 45419400
1999-07-07 45.03 46.16 44.94 46.16 33834600
1999-07-08 45.91 46.50 45.34 46.28 37790400
1999-07-09 46.19 46.66 46.13 46.63 33884200
1999-07-12 46.59 47.38 46.19 47.09 43847800
1999-07-13 46.56 47.03 46.41 46.81 30845000
1999-07-14 46.88 47.50 46.25 47.47 37985200
1999-07-15 47.50 47.63 46.88 47.19 40926200
1999-07-16 47.75 49.94 47.50 49.72 115369800
1999-07-19 50.00 50.38 48.91 49.19 81181600
1999-07-20 48.22 48.38 46.16 46.66 92287400
1999-07-21 46.81 47.66 46.50 47.34 54050800
1999-07-22 47.19 47.25 45.00 45.53 60904200
1999-07-23 45.78 45.88 44.84 45.13 68833200
1999-07-26 44.44 44.91 43.81 43.81 50885000
1999-07-27 44.41 44.88 44.00 44.41 65513000
1999-07-28 44.59 45.25 44.19 45.00 62215200
1999-07-29 44.34 44.41 43.16 43.47 57968200
1999-07-30 43.81 44.31 42.75 42.91 51127400
1999-08-02 42.84 43.47 42.19 42.41 48050600
1999-08-03 42.94 43.03 42.19 42.38 55051200
1999-08-04 42.56 43.59 42.38 42.47 75573400
1999-08-05 42.69 43.19 42.38 42.88 76634000
1999-08-06 43.03 43.22 42.47 42.56 67205800
1999-08-09 42.81 42.91 41.84 41.91 39333600
1999-08-10 41.78 42.03 40.81 41.47 62743000
1999-08-11 42.00 42.34 41.16 42.09 66105200
1999-08-12 41.97 42.09 40.81 40.88 61062000
1999-08-13 41.47 42.81 41.38 42.34 65099800
1999-08-16 42.53 42.95 41.16 42.16 57321800
1999-08-17 42.72 42.75 41.47 42.28 51749000
1999-08-18 42.22 43.09 42.03 42.50 58361200
1999-08-19 42.28 42.56 41.56 41.91 71478200
1999-08-20 42.00 42.39 41.53 41.69 46072800
1999-08-23 42.16 43.31 41.94 43.22 60447000
1999-08-24 43.53 46.75 43.53 46.09 120450000
1999-08-25 46.81 48.00 46.59 47.66 81877600
1999-08-26 47.69 48.19 46.84 47.31 61246000
1999-08-27 47.53 47.56 46.19 46.63 41948400
1999-08-30 46.44 46.72 45.78 46.13 33300800
1999-08-31 45.91 46.56 45.06 46.28 46882800
1999-09-01 46.16 46.72 45.81 46.19 36607200
1999-09-02 45.75 46.28 45.34 45.91 33340800
1999-09-03 46.88 48.22 46.75 47.94 52098000
1999-09-07 47.44 48.34 46.88 47.13 47028000
1999-09-08 46.84 47.34 46.03 46.13 42568200
1999-09-09 46.22 47.07 45.90 47.03 38475200
1999-09-10 47.53 47.66 47.00 47.50 34455000
1999-09-13 47.25 47.41 46.69 46.94 27870800
1999-09-14 46.84 47.78 46.81 47.53 40207800
1999-09-15 47.75 47.88 46.19 46.31 48413800
1999-09-16 46.44 47.03 45.31 47.00 45796000
1999-09-17 47.19 48.25 46.91 48.22 79773400
1999-09-20 48.00 48.94 47.50 48.78 48601800
1999-09-21 48.28 48.28 47.06 47.31 47082800
1999-09-22 47.38 48.31 46.84 48.03 48531600
1999-09-23 48.44 48.44 45.01 45.59 71073600
1999-09-24 45.09 45.69 44.44 45.47 70277000
1999-09-27 46.00 46.47 45.44 45.72 34132200
1999-09-28 45.63 46.34 44.53 46.06 46000600
1999-09-29 45.78 46.06 44.56 44.75 37484400
1999-09-30 45.00 45.84 44.41 45.28 47455400
1999-10-01 45.09 45.31 44.16 44.99 44239000
1999-10-04 45.25 46.31 45.13 46.28 29998000
1999-10-05 46.38 46.94 44.75 45.91 43397000
1999-10-06 46.16 47.00 46.03 46.84 35500200
1999-10-07 46.84 47.53 46.34 46.88 46036400
1999-10-08 46.75 47.59 46.06 47.47 35697000
1999-10-11 47.31 47.50 47.06 47.16 19943800
1999-10-12 47.00 47.16 46.19 46.28 27668600
1999-10-13 46.00 46.56 45.16 45.53 38098400
1999-10-14 45.44 46.12 44.84 45.34 42737800
1999-10-15 44.75 44.91 43.66 44.03 73788000
1999-10-18 43.59 44.00 42.53 43.94 75312800
1999-10-19 44.13 44.63 42.63 43.16 69945600
1999-10-20 45.78 46.19 45.13 46.13 88090600
1999-10-21 45.28 46.56 45.25 46.53 60801200
1999-10-22 46.78 46.94 45.88 46.34 43650600
1999-10-25 46.00 46.78 45.56 46.22 30492200
1999-10-26 47.19 47.63 46.13 46.19 52467600
1999-10-27 45.75 45.81 44.84 45.44 54416600
1999-10-28 45.00 45.44 44.66 44.94 70570400
1999-10-29 45.72 47.00 45.63 46.28 79452600
1999-11-01 46.63 47.09 46.06 46.19 53261200
1999-11-02 46.38 47.25 45.97 46.28 46349000
1999-11-03 46.47 46.75 45.75 46.00 44517000
1999-11-04 46.16 46.38 45.16 45.88 54239400
1999-11-05 45.91 46.44 45.25 45.78 70167400
1999-11-08 42.41 45.38 42.19 44.97 243819200
1999-11-09 44.88 44.94 43.22 44.44 109769800
1999-11-10 44.06 44.56 43.22 43.56 69385400
1999-11-11 44.13 45.22 44.13 44.81 69274600
1999-11-12 44.88 45.00 43.53 44.59 49414200
1999-11-15 44.13 44.25 43.47 43.50 47080400
1999-11-16 43.47 43.88 42.94 43.66 59165200
1999-11-17 43.22 43.53 42.50 42.50 66819000
1999-11-18 42.47 42.91 42.25 42.47 64493200
1999-11-19 42.22 43.28 42.19 43.00 58226000
1999-11-22 44.81 45.19 44.22 44.91 90596600
1999-11-23 44.63 45.69 44.19 44.81 70787400
1999-11-24 44.78 46.13 44.75 45.84 53771000
1999-11-26 45.81 46.69 45.50 45.56 28514200
1999-11-29 45.06 46.03 44.75 45.09 51460200
1999-11-30 44.88 46.44 44.78 45.52 64145600
1999-12-01 45.53 46.97 45.44 46.59 48864200
1999-12-02 46.53 47.63 46.44 47.41 55473800
1999-12-03 47.91 48.56 47.87 48.06 64100600
1999-12-06 47.63 48.59 47.38 47.72 49098200
1999-12-07 47.38 47.44 46.44 46.50 56859200
1999-12-08 46.56 47.16 45.84 45.88 40955800
1999-12-09 46.00 46.66 45.72 46.38 46258200
1999-12-10 46.69 47.06 46.13 46.94 36836000
1999-12-13 46.80 48.47 46.38 48.31 52691600
1999-12-14 48.09 50.56 47.66 49.34 144116190
1999-12-15 49.28 54.38 49.25 54.22 155571600
1999-12-16 54.63 57.50 54.47 56.84 128660200
1999-12-17 58.31 58.56 56.81 57.63 105898800
1999-12-20 57.41 57.50 55.59 56.38 39433800
1999-12-21 56.19 58.31 55.31 57.94 57446000
1999-12-22 58.15 59.00 57.56 58.78 38565200
1999-12-23 58.63 59.63 58.38 58.72 31028400
1999-12-27 59.22 59.63 58.06 59.56 32202200
1999-12-28 59.38 59.41 58.53 58.75 24591000
1999-12-29 58.47 59.19 58.41 58.97 17449200
1999-12-30 58.94 59.97 58.56 58.81 22360000
1999-12-31 58.75 58.88 58.13 58.38 12517600
2000-01-03 58.69 59.31 56.00 58.28 53228400
2000-01-04 56.78 58.56 56.13 56.31 54119000
2000-01-05 55.56 58.19 54.69 56.91 64059600
2000-01-06 56.09 56.94 54.19 55.00 54976600
2000-01-07 54.31 56.13 53.66 55.72 62013600
2000-01-10 56.72 56.84 55.69 56.13 44963600
2000-01-11 55.75 57.13 54.34 54.69 46743600
2000-01-12 54.25 54.44 52.22 52.91 66532400
2000-01-13 52.19 54.31 50.75 53.91 83144000
2000-01-14 53.59 56.97 52.88 56.13 73416400
2000-01-18 55.91 58.25 55.88 57.66 81483600
2000-01-19 55.25 55.75 53.00 53.50 97568200
2000-01-20 53.53 54.84 52.94 53.00 56349800
2000-01-21 53.50 53.63 51.63 51.88 68416200
2000-01-24 51.90 52.84 50.41 50.63 63597600
2000-01-25 50.50 51.94 49.78 51.41 59823200
2000-01-26 51.22 51.75 49.56 49.69 49365000
2000-01-27 49.95 50.59 48.63 49.38 63654800
2000-01-28 49.06 50.13 48.63 49.13 58225400
2000-01-31 48.81 49.09 47.44 48.94 73194200
2000-02-01 49.25 51.63 48.84 51.47 70196600
2000-02-02 51.22 51.97 50.25 50.41 49915600
2000-02-03 51.03 52.09 50.06 51.81 49186000
2000-02-04 52.19 54.00 52.07 53.28 55365400
2000-02-07 53.41 53.44 52.13 53.31 40005800
2000-02-08 53.22 55.00 53.22 54.97 56229000
2000-02-09 54.72 54.72 51.94 52.00 55090000
2000-02-10 51.95 53.28 51.25 53.00 54527800
2000-02-11 52.44 52.44 49.56 49.97 115559000
2000-02-14 50.62 50.88 49.53 49.81 81028600
2000-02-15 49.88 50.00 49.06 49.28 71027600
2000-02-16 49.63 50.09 48.56 48.81 65202600
2000-02-17 49.25 49.84 48.57 49.81 80343400
2000-02-18 50.00 50.03 47.44 47.53 79063000
2000-02-22 47.56 48.56 46.41 46.91 66296200
2000-02-23 46.75 47.88 46.03 47.13 75847200
2000-02-24 47.13 47.94 46.00 47.38 69733200
2000-02-25 47.34 47.35 45.25 45.66 65301400
2000-02-28 45.13 46.06 44.06 45.78 76131800
2000-02-29 45.88 45.88 44.44 44.69 58437400
2000-03-01 44.81 47.05 44.47 45.41 106889800
2000-03-02 45.91 47.69 45.56 46.69 106932600
2000-03-03 47.38 49.44 46.94 48.06 101435200
2000-03-06 48.00 48.69 45.06 45.31 93609400
2000-03-07 48.06 48.75 45.97 46.44 135060990
2000-03-08 46.91 48.09 45.50 47.78 94290000
2000-03-09 47.66 50.00 47.50 50.00 88198800
2000-03-10 49.78 51.25 49.75 50.50 85589000
2000-03-13 48.81 50.13 48.75 49.00 61831800
2000-03-14 49.31 49.63 47.56 47.56 73489200
2000-03-15 47.28 48.31 46.84 47.69 53208000
2000-03-16 47.97 48.34 46.63 47.69 77300800
2000-03-17 47.63 49.75 47.25 49.69 81161600
2000-03-20 49.38 49.88 48.25 48.69 47773000
2000-03-21 48.38 51.56 48.25 51.38 81648800
2000-03-22 51.41 52.81 50.56 51.63 93975800
2000-03-23 53.41 56.44 53.31 55.94 148224000
2000-03-24 56.31 57.50 54.78 55.84 112196800
2000-03-27 53.88 54.13 51.97 52.03 111434000
2000-03-28 51.81 53.72 51.19 52.16 81114400
2000-03-29 52.59 54.47 52.56 53.59 64363800
2000-03-30 53.09 54.31 51.25 51.69 64178400
2000-03-31 53.00 54.13 52.06 53.13 64281400
2000-04-03 47.22 48.25 45.00 45.44 260118210
2000-04-04 45.78 46.00 42.47 44.28 181244400
2000-04-05 44.13 44.25 42.94 43.19 82887600
2000-04-06 43.94 44.00 42.63 43.00 66421400
2000-04-07 43.50 44.69 42.50 44.53 82613600
2000-04-10 44.31 44.31 43.00 43.03 60685400
2000-04-11 42.56 43.03 41.75 41.94 71961800
2000-04-12 41.06 41.13 39.38 39.69 153003810
2000-04-13 40.44 41.13 39.50 39.63 94316200
2000-04-14 39.56 39.75 36.63 37.06 151217790
2000-04-17 37.13 38.00 36.50 37.94 119772200
2000-04-18 38.25 40.97 37.94 40.28 91794600
2000-04-19 40.72 40.75 39.06 39.34 53715400
2000-04-20 39.31 39.94 38.75 39.47 52387400
2000-04-24 33.63 34.00 32.50 33.31 313645790
2000-04-25 34.38 34.75 33.81 34.69 159517410
2000-04-26 35.00 35.56 33.69 34.00 107091200
2000-04-27 33.72 34.97 33.69 34.91 77669800
2000-04-28 35.38 35.50 34.13 34.88 78082600
2000-05-01 36.44 37.00 35.84 36.72 107811000
2000-05-02 36.41 36.75 34.75 34.94 97716200
2000-05-03 35.19 35.41 34.41 35.28 55354800
2000-05-04 35.16 35.63 34.66 35.22 43317200
2000-05-05 35.13 35.91 34.94 35.56 36402200
2000-05-08 35.47 35.69 34.84 34.91 36187600
2000-05-09 35.09 35.22 33.75 33.91 60778400
2000-05-10 33.88 33.94 32.88 33.09 67740000
2000-05-11 33.31 34.06 32.88 33.94 58390800
2000-05-12 34.22 34.88 34.13 34.41 37886000
2000-05-15 34.50 34.72 34.00 34.69 33899600
2000-05-16 34.78 35.31 34.53 34.75 48410600
2000-05-17 34.44 34.56 33.63 33.84 53242000
2000-05-18 34.03 34.03 32.94 33.09 53640400
2000-05-19 32.69 32.97 32.25 32.53 66578000
2000-05-22 32.56 32.63 31.22 32.09 69955000
2000-05-23 31.94 32.78 31.53 31.59 57963200
2000-05-24 31.56 33.28 31.50 32.78 85482400
2000-05-25 32.28 32.38 30.56 30.75 94348800
2000-05-26 31.03 31.31 30.19 30.72 55822000
2000-05-30 31.22 32.06 31.00 31.69 68536400
2000-05-31 31.82 31.85 31.03 31.28 54968200
2000-06-01 32.19 33.00 31.91 32.28 94507200
2000-06-02 33.00 33.38 32.50 33.16 80463200
2000-06-05 33.01 34.19 33.00 33.44 64400000
2000-06-06 34.09 34.94 33.91 34.81 99019000
2000-06-07 34.63 35.38 33.56 35.25 76310600
2000-06-08 35.78 36.06 34.13 34.41 94765600
2000-06-09 34.81 34.84 34.16 34.41 35710200
2000-06-12 34.50 34.50 33.19 33.44 49260600
2000-06-13 33.38 34.00 33.06 33.94 44289200
2000-06-14 34.91 35.50 34.75 35.25 79992400
2000-06-15 35.41 36.34 35.31 36.19 65592600
2000-06-16 36.31 36.56 35.75 36.28 68710600
2000-06-19 36.28 36.91 36.00 36.84 46604800
2000-06-20 36.94 37.63 36.88 37.47 62275000
2000-06-21 38.50 41.09 38.47 40.34 160399600
2000-06-22 40.69 41.00 39.66 39.94 87315200
2000-06-23 39.97 40.03 38.50 38.84 49811600
2000-06-26 38.75 40.06 38.75 39.75 48287000
2000-06-27 39.63 40.06 39.19 39.41 31071200
2000-06-28 39.50 40.03 39.31 39.47 37459200
2000-06-29 39.13 39.47 38.53 38.59 38449000
2000-06-30 38.53 40.00 38.34 40.00 52356400
2000-07-03 39.84 40.03 39.69 40.00 15734800
2000-07-05 39.94 39.94 39.13 39.25 34824400
2000-07-06 39.44 40.84 39.25 40.47 47873200
2000-07-07 40.63 41.44 40.28 41.00 54153200
2000-07-10 40.34 40.66 39.69 39.72 52689800
2000-07-11 39.41 40.25 39.25 39.56 37164800
2000-07-12 39.13 40.50 38.59 40.16 58370200
2000-07-13 39.41 40.00 38.69 39.97 80843200
2000-07-14 39.75 39.88 39.22 39.47 51180600
2000-07-17 39.13 39.78 38.75 39.09 53992800
2000-07-18 38.81 39.75 38.72 39.25 70617200
2000-07-19 38.03 38.75 36.41 36.56 139924610
2000-07-20 36.72 37.63 36.56 37.41 54690600
2000-07-21 37.38 37.50 35.94 36.16 56100600
2000-07-24 36.03 36.06 35.00 35.28 56165600
2000-07-25 35.41 35.50 34.19 34.50 64188600
2000-07-26 34.53 34.75 33.63 33.91 85404600
2000-07-27 33.94 35.06 33.75 34.69 74337600
2000-07-28 35.47 35.91 34.81 34.84 75645600
2000-07-31 35.09 35.56 34.63 34.91 70283800
2000-08-01 34.97 35.03 34.09 34.34 47163600
2000-08-02 34.28 35.22 34.25 34.69 48269200
2000-08-03 34.09 35.19 34.06 35.13 54543400
2000-08-04 34.72 34.94 34.09 34.56 38107400
2000-08-07 35.09 35.56 34.88 35.00 52741800
2000-08-08 35.03 37.34 35.00 37.06 138038800
2000-08-09 36.88 37.44 36.56 37.13 63945600
2000-08-10 36.91 37.03 35.88 36.31 48986000
2000-08-11 36.22 36.34 35.81 36.22 35629600
2000-08-14 36.16 36.69 35.69 36.09 53427000
2000-08-15 36.00 36.50 35.75 35.81 40714200
2000-08-16 35.94 36.13 35.28 35.50 44976200
2000-08-17 35.56 36.00 35.28 35.78 36112800
2000-08-18 35.56 35.72 35.00 35.50 54438800
2000-08-21 35.34 35.41 35.03 35.31 34119600
2000-08-22 35.41 36.22 35.11 35.63 54428200
2000-08-23 35.41 35.56 35.19 35.38 36726800
2000-08-24 35.31 35.59 34.97 35.56 42405400
2000-08-25 35.34 35.84 35.28 35.31 52729400
2000-08-28 35.09 36.06 35.06 35.66 56421600
2000-08-29 35.59 36.38 35.44 35.47 59400200
2000-08-30 35.34 35.47 34.84 35.00 53498800
2000-08-31 35.44 36.00 34.84 34.91 72575400
2000-09-01 35.00 35.31 34.84 35.09 37629800
2000-09-05 35.00 35.34 34.91 35.06 50755200
2000-09-06 35.03 35.34 34.66 34.72 62960800
2000-09-07 35.00 36.03 34.72 35.03 111711200
2000-09-08 35.19 35.44 34.59 34.66 56709600
2000-09-11 34.56 34.84 34.03 34.41 48495200
2000-09-12 34.38 34.66 33.81 34.06 46781200
2000-09-13 33.78 34.38 33.59 34.13 40744800
2000-09-14 34.34 34.38 32.84 32.91 78503000
2000-09-15 32.72 32.81 31.66 32.09 99915200
2000-09-18 32.13 32.31 31.09 31.50 69037800
2000-09-19 31.81 32.88 31.69 32.50 79311200
2000-09-20 32.44 32.50 31.59 32.13 67791400
2000-09-21 32.00 32.56 31.78 32.09 48952200
2000-09-22 30.56 31.75 30.50 31.63 84476600
2000-09-25 31.63 31.75 30.22 30.63 53484200
2000-09-26 30.47 32.94 30.22 31.34 155704800
2000-09-27 31.72 31.78 29.91 30.31 106155600
2000-09-28 30.41 30.94 30.31 30.66 52360400
2000-09-29 30.50 30.66 29.31 30.16 74053600
2000-10-02 30.25 30.41 29.13 29.56 58562400
2000-10-03 29.78 29.91 28.25 28.28 85374000
2000-10-04 28.19 28.28 27.25 27.72 136453410
2000-10-05 27.75 28.63 27.63 27.69 81099400
2000-10-06 27.91 28.38 27.38 27.78 61794000
2000-10-09 27.81 27.88 26.50 27.09 58323600
2000-10-10 26.97 27.78 26.91 27.28 62066200
2000-10-11 27.00 28.47 27.00 27.88 101205800
2000-10-12 28.16 28.44 26.91 27.19 90219600
2000-10-13 26.94 27.44 26.06 26.88 104521200
2000-10-16 26.75 26.91 24.78 25.19 119759000
2000-10-17 25.94 26.22 25.13 25.22 81276600
2000-10-18 24.81 26.63 24.22 25.88 110536400
2000-10-19 29.22 31.09 29.00 30.94 256993200
2000-10-20 30.66 33.06 30.56 32.59 160378590
2000-10-23 32.31 33.13 30.34 31.06 185170400
2000-10-24 31.31 31.47 30.09 30.75 94427400
2000-10-25 30.97 31.72 30.22 30.63 167603810
2000-10-26 30.50 32.53 30.41 32.22 114826600
2000-10-27 32.34 34.59 32.31 33.84 124292400
2000-10-30 33.75 35.06 33.69 34.53 110057600
2000-10-31 34.50 34.75 34.00 34.44 104474000
2000-11-01 34.25 35.03 34.22 34.81 81309400
2000-11-02 35.19 35.42 34.81 35.16 77985200
2000-11-03 34.63 34.81 34.03 34.13 68711000
2000-11-06 34.34 35.06 34.13 34.75 74851400
2000-11-07 34.88 35.94 34.75 35.25 104331200
2000-11-08 35.56 36.19 34.00 34.72 206149410
2000-11-09 34.25 35.66 34.22 35.44 91058600
2000-11-10 34.97 35.16 33.41 33.69 93744400
2000-11-13 33.34 34.06 32.20 33.22 83364800
2000-11-14 34.00 34.91 33.66 34.41 84218600
2000-11-15 34.53 35.44 34.34 35.03 60422200
2000-11-16 34.72 35.75 34.47 34.47 92128600
2000-11-17 34.72 35.00 33.90 34.53 106525600
2000-11-20 34.06 34.25 32.78 33.59 80157200
2000-11-21 33.69 34.63 33.69 33.88 59487600
2000-11-22 33.03 34.75 33.00 34.13 76343200
2000-11-24 34.50 35.22 34.25 34.97 34439200
2000-11-27 35.72 36.13 35.31 35.34 85307600
2000-11-28 34.69 34.88 33.41 33.50 127446200
2000-11-29 33.41 33.56 31.63 32.53 98280400
2000-11-30 31.00 31.03 28.50 28.69 197200800
2000-12-01 29.03 30.31 28.03 28.31 109809800
2000-12-04 28.63 29.50 27.59 28.22 80407200
2000-12-05 29.59 30.25 29.13 29.94 101734400
2000-12-06 30.00 30.03 28.03 28.34 90560800
2000-12-07 26.72 27.00 26.13 26.56 145308400
2000-12-08 27.31 27.94 26.72 27.22 120939800
2000-12-11 27.75 29.38 27.50 29.03 95576200
2000-12-12 28.91 30.00 28.38 29.19 63106000
2000-12-13 30.25 30.25 28.41 28.63 98360400
2000-12-14 28.97 29.37 27.69 27.75 71201400
2000-12-15 25.52 26.00 23.88 24.59 116899800
2000-12-18 24.50 25.00 23.50 23.91 107187400
2000-12-19 23.72 24.00 22.25 22.41 120271800
2000-12-20 21.41 22.00 20.69 20.75 149037790
2000-12-21 20.38 22.56 20.16 21.72 163172990
2000-12-22 22.38 23.56 22.38 23.22 109551800
2000-12-26 23.44 24.28 22.94 23.44 66941600
2000-12-27 23.06 23.41 22.50 23.22 69003800
2000-12-28 22.56 23.13 21.94 22.28 77619200
2000-12-29 21.97 22.91 21.50 21.69 99977600
2001-01-02 22.06 22.50 21.44 21.69 82413200
2001-01-03 21.59 24.44 21.56 23.97 135962210
2001-01-04 23.91 25.25 23.44 24.22 112397000
2001-01-05 24.25 24.94 23.78 24.56 93414600
2001-01-08 24.47 24.88 23.34 24.47 79817600
2001-01-09 25.00 26.31 24.88 25.91 114965400
2001-01-10 25.50 26.91 25.38 26.44 90230200
2001-01-11 26.50 27.88 26.16 27.50 101854800
2001-01-12 27.44 27.50 26.25 26.75 73712000
2001-01-16 26.69 26.75 25.56 26.28 68462400
2001-01-17 26.81 27.44 26.28 26.47 72844200
2001-01-18 26.84 28.09 26.31 27.75 109788800
2001-01-19 30.00 30.72 29.44 30.50 209348800
2001-01-22 30.38 30.50 29.50 30.06 76673000
2001-01-23 29.88 30.47 29.47 30.28 70295200
2001-01-24 30.50 31.72 30.38 31.47 110455000
2001-01-25 31.38 32.00 30.78 30.91 85657400
2001-01-26 30.50 32.16 30.50 32.00 93080000
2001-01-29 31.78 32.31 31.75 32.25 84983800
2001-01-30 32.25 32.38 31.44 31.69 57276800
2001-01-31 31.50 31.88 30.50 30.53 81898800
2001-02-01 30.41 31.31 30.19 31.19 71792800
2001-02-02 31.25 31.69 30.38 30.41 71100000
2001-02-05 30.38 31.03 30.13 30.97 51399200
2001-02-06 31.03 31.91 30.84 31.28 96442000
2001-02-07 31.00 32.53 30.91 32.34 126061800
2001-02-08 31.88 32.25 31.00 31.13 88041200
2001-02-09 30.66 30.78 29.25 29.56 100575200
2001-02-12 29.41 29.72 28.59 29.38 71289400
2001-02-13 29.81 30.53 29.06 29.09 76070600
2001-02-14 28.81 29.50 28.19 29.19 61728400
2001-02-15 29.50 30.09 28.94 29.41 65627800
2001-02-16 28.50 29.13 28.06 28.66 66958400
2001-02-20 28.69 29.13 27.69 27.94 60730800
2001-02-21 27.63 29.03 27.59 28.13 63947200
2001-02-22 28.16 28.41 26.94 27.59 100816400
2001-02-23 27.22 28.75 27.16 28.38 92620600
2001-02-26 28.81 29.97 28.69 29.78 87936800
2001-02-27 29.69 30.59 29.34 29.69 99148600
2001-02-28 29.78 30.04 29.09 29.50 84608400
2001-03-01 29.28 29.75 28.13 29.68 81781600
2001-03-02 28.75 29.06 28.22 28.34 79800800
2001-03-05 28.63 29.31 28.28 28.72 49383600
2001-03-06 29.31 30.00 29.19 29.72 66781800
2001-03-07 29.94 30.56 29.66 30.34 59743600
2001-03-08 30.16 30.30 29.22 29.63 54626000
2001-03-09 28.97 29.09 27.44 28.34 103794400
2001-03-12 27.34 27.50 25.81 25.97 114376000
2001-03-13 26.09 27.38 26.00 27.09 91035600
2001-03-14 26.25 27.63 26.09 27.00 90686200
2001-03-15 27.66 28.04 26.75 26.84 71638400
2001-03-16 26.25 27.56 26.24 27.28 112848800
2001-03-19 27.25 27.75 26.56 27.16 61036400
2001-03-20 27.28 28.06 26.31 26.34 91822800
2001-03-21 26.13 26.63 24.88 25.03 124988600
2001-03-22 25.28 27.03 25.25 27.00 126363200
2001-03-23 27.47 28.50 27.19 28.28 99519600
2001-03-26 28.56 28.75 27.78 28.03 63118600
2001-03-27 28.03 29.28 27.94 29.13 95135600
2001-03-28 28.69 28.97 27.69 27.78 78681600
2001-03-29 27.69 28.59 27.28 27.69 86985000
2001-03-30 27.88 28.09 26.94 27.34 91201600
2001-04-02 27.41 28.47 27.31 27.91 75924000
2001-04-03 27.66 27.66 26.38 26.69 94187600
2001-04-04 26.69 27.50 25.53 25.97 104046600
2001-04-05 26.88 28.69 26.75 28.38 113364000
2001-04-06 28.19 28.59 27.53 28.09 92622000
2001-04-09 28.29 28.71 27.83 28.58 56295600
2001-04-10 28.98 30.05 28.89 29.84 109199400
2001-04-11 30.33 30.75 29.85 30.02 109879600
2001-04-12 29.78 31.16 29.68 31.09 87520000
2001-04-16 30.70 30.79 30.06 30.40 65857400
2001-04-17 30.26 31.06 30.02 30.74 85149200
2001-04-18 31.70 33.16 31.50 32.72 156696400
2001-04-19 32.91 34.50 32.88 34.02 159375600
2001-04-20 35.15 35.55 34.25 34.50 192919600
2001-04-23 34.06 34.24 33.45 34.13 92171200
2001-04-24 34.10 34.97 33.57 33.78 89176600
2001-04-25 33.79 34.90 33.63 34.85 76744000
2001-04-26 35.04 35.50 34.13 34.57 118737600
2001-04-27 34.77 34.84 33.11 33.56 121572400
2001-04-30 34.27 34.53 33.84 33.88 74368200
2001-05-01 33.83 35.15 33.80 35.09 83702800
2001-05-02 35.50 35.58 34.68 34.88 92864400
2001-05-03 34.63 35.09 34.07 34.27 66273400
2001-05-04 34.00 35.53 33.98 35.38 119538400
2001-05-07 35.42 36.08 35.35 35.69 109356200
2001-05-08 35.88 36.05 35.38 36.03 75084000
2001-05-09 35.62 35.65 34.93 35.20 76676600
2001-05-10 35.57 35.62 34.98 35.00 64334600
2001-05-11 34.98 35.00 34.33 34.70 51128800
2001-05-14 34.57 34.60 34.15 34.36 44968000
2001-05-15 34.37 34.65 34.00 34.14 61385600
2001-05-16 33.85 34.94 33.67 34.58 91893800
2001-05-17 34.55 35.07 33.78 34.09 106984800
2001-05-18 33.85 34.60 33.63 34.05 90605400
2001-05-21 34.03 35.00 33.88 34.40 103491600
2001-05-22 34.73 35.18 34.59 35.16 83455600
2001-05-23 35.20 35.80 34.76 34.85 93637400
2001-05-24 34.97 35.89 34.64 35.86 80781600
2001-05-25 35.83 35.95 35.18 35.46 52747600
2001-05-29 35.40 35.88 35.03 35.17 71210800
2001-05-30 34.78 35.29 34.33 34.60 86501800
2001-05-31 34.75 35.19 34.20 34.59 70682600
2001-06-01 34.80 35.35 34.35 35.17 57587600
2001-06-04 35.28 35.51 34.90 35.39 43736600
2001-06-05 35.38 36.54 35.25 36.30 89454200
2001-06-06 36.45 36.74 35.78 36.18 80022800
2001-06-07 36.06 36.87 36.04 36.84 66960000
2001-06-08 36.85 36.88 36.03 36.60 51867000
2001-06-11 36.43 36.43 35.76 36.06 47345600
2001-06-12 35.51 36.21 35.41 36.04 66714600
2001-06-13 36.03 36.15 35.32 35.35 55302400
2001-06-14 35.11 35.28 34.20 34.45 71972400
2001-06-15 33.76 34.15 33.20 34.01 108354400
2001-06-18 33.98 33.98 33.01 33.44 56846800
2001-06-19 34.11 34.43 33.43 33.66 63457400
2001-06-20 33.57 34.80 33.55 34.71 64108400
2001-06-21 34.58 35.28 34.46 34.92 69603800
2001-06-22 35.00 35.31 34.29 34.42 51092000
2001-06-25 34.55 34.91 33.89 34.43 49215600
2001-06-26 33.91 35.11 33.85 35.07 63077000
2001-06-27 34.93 35.77 34.68 35.57 69199800
2001-06-28 35.78 38.08 35.27 36.37 128975600
2001-06-29 36.30 36.71 35.70 36.50 94283800
2001-07-02 36.03 36.58 35.08 35.30 72810200
2001-07-03 35.15 35.40 34.97 35.24 28037400
2001-07-05 35.11 35.36 34.22 34.26 49242600
2001-07-06 34.15 34.20 32.84 33.03 67467800
2001-07-09 33.10 33.46 32.52 32.85 66476600
2001-07-10 32.95 33.13 32.18 32.24 66562600
2001-07-11 32.11 33.38 32.10 33.25 73822600
2001-07-12 35.35 36.03 35.17 35.80 128078000
2001-07-13 35.70 36.00 35.47 35.67 58934600
2001-07-16 35.73 36.08 35.08 35.59 55990800
2001-07-17 35.33 36.01 35.07 35.91 63241000
2001-07-18 35.30 35.75 34.94 35.29 57590800
2001-07-19 35.61 36.50 35.61 36.29 76549400
2001-07-20 34.02 34.70 33.97 34.59 124203600
2001-07-23 34.62 34.62 33.18 33.55 79999400
2001-07-24 33.50 34.00 32.85 33.16 67530200
2001-07-25 33.13 33.76 32.81 33.74 74065400
2001-07-26 33.56 33.66 32.75 33.30 77974000
2001-07-27 33.03 33.13 32.53 32.74 65396000
2001-07-30 32.83 33.44 32.77 32.90 42196400
2001-07-31 33.01 33.70 32.93 33.10 59031600
2001-08-01 33.40 33.41 32.88 33.24 55679000
2001-08-02 33.61 33.77 33.13 33.73 54198400
2001-08-03 33.65 33.68 33.00 33.45 43260400
2001-08-06 33.27 33.56 32.84 33.07 27831600
2001-08-07 33.02 33.53 33.00 33.18 31347800
2001-08-08 33.26 33.62 32.25 32.43 54996400
2001-08-09 32.49 32.78 32.15 32.51 45536200
2001-08-10 32.39 32.93 31.45 32.76 51756400
2001-08-13 32.62 33.00 32.38 32.92 32675400
2001-08-14 32.88 33.05 32.23 32.35 36481200
2001-08-15 32.36 32.53 31.60 31.60 39503000
2001-08-16 31.42 32.36 31.35 32.31 43905600
2001-08-17 31.89 32.07 30.75 30.94 52234200
2001-08-20 30.83 31.38 30.55 31.35 48371200
2001-08-21 31.35 31.60 30.36 30.39 47111800
2001-08-22 30.57 30.58 29.54 30.33 78107200
2001-08-23 30.34 30.77 29.50 29.56 51813200
2001-08-24 29.80 31.14 29.62 31.03 63399000
2001-08-27 30.95 31.68 30.79 31.16 44562800
2001-08-28 31.17 31.48 30.29 30.37 47422800
2001-08-29 30.53 30.65 29.77 30.13 48170000
2001-08-30 29.52 29.83 28.26 28.47 97632000
2001-08-31 28.43 29.03 28.15 28.53 57900800
2001-09-04 28.60 29.54 28.04 28.05 67189200
2001-09-05 28.09 29.20 27.70 28.87 89470600
2001-09-06 28.28 29.20 27.95 28.01 112356800
2001-09-07 28.06 28.68 27.66 27.70 89863800
2001-09-10 27.46 28.98 27.35 28.79 84471800
2001-09-17 27.01 27.55 26.40 26.46 127502000
2001-09-18 26.71 27.50 26.59 27.16 83182600
2001-09-19 27.23 27.35 25.30 26.94 126950200
2001-09-20 26.18 26.31 25.34 25.38 117983200
2001-09-21 23.96 25.30 23.75 24.86 184976610
2001-09-24 25.33 26.23 24.94 26.01 85580200
2001-09-25 26.14 26.50 25.08 25.65 84940600
2001-09-26 25.76 25.90 24.78 25.14 58524400
2001-09-27 25.05 25.34 24.00 24.98 81191200
2001-09-28 24.81 25.80 24.49 25.59 116641200
2001-10-01 25.47 26.25 25.21 25.90 69999600
2001-10-02 25.82 26.78 25.78 26.53 80860800
2001-10-03 26.24 28.47 26.20 28.12 97199200
2001-10-04 28.46 29.20 28.11 28.22 101778000
2001-10-05 28.08 29.00 27.47 28.86 80844400
2001-10-08 28.40 29.33 28.37 29.02 60605800
2001-10-09 28.75 28.79 27.10 27.28 99477600
2001-10-10 26.80 27.88 26.50 27.76 86349200
2001-10-11 27.88 28.42 27.30 28.16 83742600
2001-10-12 27.85 28.32 27.28 28.19 63307000
2001-10-15 27.95 29.25 27.93 29.03 68437000
2001-10-16 28.94 29.46 28.61 29.23 66169000
2001-10-17 29.56 29.65 27.99 28.02 73710600
2001-10-18 28.17 28.79 27.75 28.38 78348000
2001-10-19 28.70 29.01 27.82 28.95 91219600
2001-10-22 28.95 30.09 28.74 30.08 72323600
2001-10-23 30.24 30.72 29.70 30.22 80325000
2001-10-24 30.25 30.81 29.81 30.66 79141400
2001-10-25 30.31 31.30 29.79 31.28 75318200
2001-10-26 31.16 31.82 31.04 31.10 64509400
2001-10-29 31.05 31.10 29.77 29.82 55129400
2001-10-30 29.46 29.77 29.10 29.44 57395600
2001-10-31 29.65 30.37 29.05 29.08 64700000
2001-11-01 30.04 31.13 29.80 30.92 109671200
2001-11-02 30.97 31.51 30.26 30.70 83360000
2001-11-05 30.93 32.02 30.88 31.64 66401600
2001-11-06 31.35 32.47 31.08 32.39 68612000
2001-11-07 32.11 32.53 32.02 32.13 58899000
2001-11-08 32.23 33.03 31.83 32.21 74227800
2001-11-09 32.17 32.83 31.96 32.61 48013600
2001-11-12 32.35 33.22 31.83 32.90 57752800
2001-11-13 33.40 33.98 33.30 33.95 60159600
2001-11-14 34.12 34.17 32.90 32.98 88625600
2001-11-15 33.05 33.53 32.73 33.06 77922000
2001-11-16 33.18 33.31 32.48 32.88 59249000
2001-11-19 33.13 33.49 32.85 33.27 56005000
2001-11-20 33.23 33.90 32.52 32.70 65921800
2001-11-21 32.18 32.30 31.74 32.03 50785200
2001-11-23 32.19 32.41 31.81 32.36 15754600
2001-11-26 32.50 32.86 32.20 32.57 41983600
2001-11-27 32.40 32.54 31.38 31.87 90819000
2001-11-28 31.59 32.06 31.37 31.40 54536600
2001-11-29 31.56 32.45 31.48 32.42 54034400
2001-11-30 32.33 32.54 31.97 32.11 48234200
2001-12-03 31.92 32.62 31.90 32.39 47211800
2001-12-04 32.50 33.04 32.05 33.00 51005800
2001-12-05 33.25 34.09 32.60 34.05 74243000
2001-12-06 33.99 34.50 33.78 34.33 56026200
2001-12-07 34.13 34.42 33.28 33.92 42334800
2001-12-10 33.76 34.23 33.43 33.53 38367400
2001-12-11 33.83 34.07 33.54 33.66 54334000
2001-12-12 33.58 33.99 33.13 33.98 47884200
2001-12-13 33.57 34.12 33.04 33.14 53227800
2001-12-14 33.01 33.98 32.97 33.72 43000600
2001-12-17 33.59 34.56 33.58 34.49 57079800
2001-12-18 34.46 34.70 34.30 34.64 47255200
2001-12-19 34.31 34.95 34.23 34.75 56996200
2001-12-20 34.58 34.63 33.31 33.38 78585000
2001-12-21 34.01 34.01 33.50 33.77 84307600
2001-12-24 33.86 34.02 33.60 33.64 11701600
2001-12-26 33.71 34.54 33.70 33.84 29328000
2001-12-27 33.99 34.36 33.63 33.93 32406600
2001-12-28 34.12 34.43 33.85 33.94 28787200
2001-12-31 33.92 34.24 33.13 33.13 43006200
2002-01-02 33.33 33.56 32.76 33.52 48124000
2002-01-03 33.56 34.63 33.55 34.62 67590800
2002-01-04 34.63 34.96 34.34 34.45 52731400
2002-01-07 34.88 35.01 34.18 34.28 58508800
2002-01-08 34.35 34.93 34.00 34.69 47736400
2002-01-09 34.86 35.31 34.28 34.36 76304000
2002-01-10 34.24 34.90 34.07 34.64 50296600
2002-01-11 34.76 35.16 34.05 34.31 72993200
2002-01-14 34.15 34.52 33.87 34.24 50997800
2002-01-15 34.33 34.81 34.25 34.78 60717400
2002-01-16 34.43 34.92 33.93 33.94 61955400
2002-01-17 34.27 35.00 34.20 34.93 78958000
2002-01-18 33.55 33.93 32.71 33.05 107140400
2002-01-22 33.31 33.32 32.13 32.23 76837200
2002-01-23 32.03 32.36 31.62 31.87 80403000
2002-01-24 32.05 32.59 31.90 32.30 83886000
2002-01-25 32.10 32.43 31.76 31.90 48981200
2002-01-28 32.12 32.20 31.46 31.91 41622000
2002-01-29 31.95 32.25 31.00 31.16 58666000
2002-01-30 31.23 31.45 30.67 31.43 66100000
2002-01-31 31.53 31.91 31.06 31.86 69566200
2002-02-01 32.08 32.25 31.24 31.33 63462200
2002-02-04 31.20 31.35 30.38 30.56 70308400
2002-02-05 30.40 31.12 30.25 30.58 66772600
2002-02-06 30.81 30.95 30.13 30.20 66103000
2002-02-07 30.15 30.81 29.88 29.90 63314000
2002-02-08 30.06 30.33 29.42 30.33 61283000
2002-02-11 30.01 30.62 29.80 30.57 50899600
2002-02-12 30.25 30.43 30.01 30.07 44973800
2002-02-13 30.13 30.94 29.98 30.91 54168600
2002-02-14 31.00 31.50 30.66 30.84 57267000
2002-02-15 30.85 31.03 30.10 30.12 50179800
2002-02-19 29.96 30.07 29.30 29.47 52262600
2002-02-20 29.70 30.18 29.40 29.95 50492000
2002-02-21 29.86 30.14 29.01 29.03 59398400
2002-02-22 29.03 29.38 28.58 29.00 71347800
2002-02-25 28.97 29.95 28.95 29.54 51832200
2002-02-26 29.55 30.00 28.95 29.28 63276200
2002-02-27 29.54 30.08 29.00 29.20 65750000
2002-02-28 29.39 29.85 29.07 29.17 68068000
2002-03-01 29.53 30.71 29.43 30.69 62115600
2002-03-04 30.62 31.75 30.44 31.65 74464200
2002-03-05 31.50 31.94 31.17 31.54 55926400
2002-03-06 31.46 31.85 31.10 31.82 49835400
2002-03-07 31.84 31.94 30.93 31.36 58079200
2002-03-08 31.82 32.35 31.59 31.98 57701800
2002-03-11 31.76 32.50 31.50 32.17 43718200
2002-03-12 31.26 31.40 30.84 31.27 66407200
2002-03-13 31.04 31.51 30.98 31.05 44387400
2002-03-14 31.07 31.12 30.53 30.61 51819600
2002-03-15 30.50 31.26 30.49 31.25 69086800
2002-03-18 31.37 31.50 30.60 31.07 52296800
2002-03-19 31.09 31.50 30.75 31.12 36376400
2002-03-20 30.70 31.01 30.05 30.05 55235200
2002-03-21 30.11 30.80 29.92 30.68 46123400
2002-03-22 30.53 30.57 30.11 30.23 41341400
2002-03-25 30.24 30.39 29.58 29.62 47752400
2002-03-26 29.55 30.46 29.16 29.54 69357200
2002-03-27 29.40 29.94 29.30 29.72 47318400
2002-03-28 29.98 30.33 29.83 30.16 43901200
2002-04-01 29.92 30.20 29.60 30.19 47010000
2002-04-02 29.45 29.55 28.56 28.64 76509400
2002-04-03 28.72 28.81 27.75 28.17 76931400
2002-04-04 27.99 28.49 27.71 28.23 61763800
2002-04-05 28.45 28.65 27.92 27.94 50166000
2002-04-08 27.15 28.66 27.13 28.61 73389600
2002-04-09 28.67 28.72 27.40 27.44 63413000
2002-04-10 27.56 28.56 27.53 28.15 75636400
2002-04-11 27.95 28.23 27.25 27.40 58165800
2002-04-12 27.58 28.13 27.43 27.97 52297600
2002-04-15 28.00 28.38 27.70 27.85 47388800
2002-04-16 28.20 29.05 28.18 28.91 51921600
2002-04-17 28.98 29.14 28.21 28.32 55158600
2002-04-18 28.40 28.66 26.34 28.19 74794800
2002-04-19 28.72 28.99 28.43 28.60 104268600
2002-04-22 28.26 28.35 27.50 27.80 51465200
2002-04-23 27.85 27.91 26.65 27.00 68281400
2002-04-24 26.93 27.22 26.50 26.51 61220400
2002-04-25 26.45 27.23 26.44 26.87 57290400
2002-04-26 27.04 27.23 25.73 25.75 62776600
2002-04-29 25.74 26.46 25.72 26.12 70246000
2002-04-30 26.05 26.65 25.96 26.13 77384000
2002-05-01 26.08 26.60 25.33 26.38 76413000
2002-05-02 26.32 27.04 25.58 25.61 79009200
2002-05-03 25.63 25.84 24.76 24.78 71628000
2002-05-06 24.72 25.27 24.19 24.31 66299400
2002-05-07 24.59 25.15 24.18 24.74 88385400
2002-05-08 25.64 27.49 25.61 27.49 101242000
2002-05-09 27.20 27.50 25.95 26.06 83288200
2002-05-10 26.27 26.34 25.00 25.03 64408800
2002-05-13 25.23 26.46 24.88 26.35 64819000
2002-05-14 27.20 27.55 26.99 27.44 64832400
2002-05-15 27.25 28.22 26.93 27.38 70412000
2002-05-16 27.36 28.02 27.33 27.87 53406400
2002-05-17 28.11 28.20 27.64 28.02 54646200
2002-05-20 27.75 27.78 26.75 27.01 52115800
2002-05-21 26.98 27.30 26.07 26.10 63120000
2002-05-22 25.94 26.86 25.93 26.85 54169400
2002-05-23 26.85 27.42 26.51 27.41 51412800
2002-05-24 27.07 27.26 26.52 26.63 35982000
2002-05-28 26.80 26.85 25.88 26.16 49602000
2002-05-29 25.83 26.36 25.78 26.03 45393200
2002-05-30 25.82 26.68 25.72 26.32 63213000
2002-05-31 26.45 26.71 25.44 25.46 66468000
2002-06-03 25.50 25.82 24.59 24.71 88439000
2002-06-04 24.75 25.62 24.62 24.99 88008400
2002-06-05 25.22 25.88 25.17 25.83 66969400
2002-06-06 25.75 26.07 25.00 25.95 78703400
2002-06-07 24.95 26.30 24.93 25.99 97834400
2002-06-10 25.83 26.65 25.73 26.41 71825400
2002-06-11 26.62 27.09 26.21 26.29 74368200
2002-06-12 26.29 27.89 26.25 27.77 136198590
2002-06-13 27.42 27.74 27.10 27.11 79771600
2002-06-14 26.58 27.78 26.50 27.63 109433600
2002-06-17 27.83 28.22 27.69 27.84 94486600
2002-06-18 27.77 28.15 27.68 28.00 77518400
2002-06-19 27.74 27.97 27.16 27.18 81247000
2002-06-20 27.19 27.55 26.95 27.05 86401200
2002-06-21 26.70 27.28 26.14 26.14 116820000
2002-06-24 26.05 27.32 25.93 27.08 104523200
2002-06-25 27.35 27.50 26.40 26.48 84025200
2002-06-26 25.53 27.20 25.53 27.07 112131400
2002-06-27 27.30 27.47 26.43 27.46 95812400
2002-06-28 27.28 27.90 27.00 27.35 89555600
2002-07-01 27.06 27.20 26.29 26.33 66473800
2002-07-02 26.19 26.46 25.67 25.72 82814200
2002-07-03 25.62 26.26 25.23 25.92 80936600
2002-07-05 26.55 27.45 26.53 27.43 35673600
2002-07-08 27.21 27.47 26.29 26.46 63199400
2002-07-09 26.66 27.37 26.49 26.61 85277200
2002-07-10 26.85 27.10 26.07 26.12 90673400
2002-07-11 26.02 26.54 25.63 26.46 129550600
2002-07-12 26.69 26.87 25.74 25.93 95733800
2002-07-15 25.70 25.93 24.00 25.90 136965600
2002-07-16 25.66 26.40 25.32 25.63 97154600
2002-07-17 26.26 26.65 25.59 26.00 98034800
2002-07-18 26.03 26.37 25.33 25.56 91053600
2002-07-19 24.94 25.45 24.41 24.78 112543400
2002-07-22 24.48 25.00 22.95 23.76 180069790
2002-07-23 23.25 23.40 21.49 21.51 168061600
2002-07-24 20.88 23.18 20.71 23.12 202307810
2002-07-25 22.73 22.86 21.22 21.42 163411390
2002-07-26 21.87 22.71 21.84 22.68 123538000
2002-07-29 23.43 24.15 23.28 24.13 112148600
2002-07-30 23.78 24.42 23.67 24.05 122690600
2002-07-31 23.81 24.00 23.18 23.99 93875600
2002-08-01 23.79 24.05 22.75 22.88 92002800
2002-08-02 22.76 22.93 21.90 22.21 85947600
2002-08-05 22.15 22.59 21.91 22.00 78941600
2002-08-06 22.45 23.63 22.42 22.84 88715800
2002-08-07 23.50 23.65 22.58 23.55 86349400
2002-08-08 23.56 24.50 23.21 24.46 88748000
2002-08-09 24.08 24.58 23.83 24.06 69049400
2002-08-12 23.81 24.38 23.80 24.24 56866600
2002-08-13 24.00 24.85 23.46 23.53 100122800
2002-08-14 23.63 24.87 23.61 24.86 96706000
2002-08-15 24.98 25.37 24.38 24.89 98745600
2002-08-16 24.72 25.12 24.46 25.00 69334000
2002-08-19 25.02 26.03 24.93 26.00 79848200
2002-08-20 25.69 25.85 25.38 25.52 70317600
2002-08-21 25.78 26.19 25.58 26.14 81203400
2002-08-22 26.43 26.73 26.30 26.62 72517600
2002-08-23 26.33 26.43 25.92 26.11 57929200
2002-08-26 26.25 26.33 25.59 26.05 55652400
2002-08-27 26.17 26.23 25.33 25.42 65470200
2002-08-28 25.24 25.33 24.65 24.69 68875000
2002-08-29 24.45 25.50 24.26 25.29 94275600
2002-08-30 25.07 25.24 24.50 24.54 58138400
2002-09-03 24.26 24.26 23.50 23.51 74452600
2002-09-04 23.73 24.30 23.58 24.11 80232000
2002-09-05 23.75 23.76 22.94 22.96 90438800
2002-09-06 23.88 24.14 23.74 23.91 69918400
2002-09-09 23.63 24.48 23.32 24.35 81653200
2002-09-10 24.27 24.91 24.18 24.90 83950000
2002-09-11 25.12 25.55 24.27 24.29 77443200
2002-09-12 24.08 24.15 23.51 23.58 63726800
2002-09-13 23.45 24.13 23.43 23.96 59549200
2002-09-16 23.80 24.07 23.53 23.89 50166200
2002-09-17 24.34 24.45 23.61 23.65 73343400
2002-09-18 23.36 24.12 23.33 23.88 83951800
2002-09-19 23.34 23.91 23.30 23.60 77777600
2002-09-20 23.86 24.00 23.65 23.73 130619200
2002-09-23 23.30 23.36 22.41 22.62 89783800
2002-09-24 22.42 23.24 22.32 22.82 104142200
2002-09-25 23.20 23.48 22.53 23.26 107116600
2002-09-26 23.56 23.75 22.98 23.10 100852200
2002-09-27 23.02 23.55 22.60 22.63 81011600
2002-09-30 22.44 22.52 21.56 21.87 115577000
2002-10-01 22.16 23.13 21.60 23.12 110636600
2002-10-02 23.05 23.41 22.58 22.81 103488600
2002-10-03 22.65 23.30 22.30 22.40 105221400
2002-10-04 22.70 22.79 21.85 21.89 107120400
2002-10-07 21.91 22.53 21.85 22.03 89790000
2002-10-08 22.38 22.99 22.07 22.50 115667600
2002-10-09 22.12 22.73 21.91 22.00 123142600
2002-10-10 22.00 23.31 21.63 23.19 118515000
2002-10-11 23.68 24.45 23.51 24.44 108828800
2002-10-14 24.13 24.67 23.92 24.65 76216200
2002-10-15 25.63 26.19 25.33 26.15 133374200
2002-10-16 25.20 25.63 25.14 25.21 95437400
2002-10-17 26.14 26.25 25.03 25.39 182602400
2002-10-18 26.30 26.60 25.57 26.58 152817200
2002-10-21 25.99 26.50 25.68 26.26 112378600
2002-10-22 25.72 25.97 25.52 25.84 87159000
2002-10-23 25.72 26.63 25.72 26.60 110866600
2002-10-24 26.68 26.69 25.45 25.62 95833400
2002-10-25 25.63 26.40 25.58 26.34 75425800
2002-10-28 26.70 26.75 25.76 25.98 79906600
2002-10-29 26.08 26.25 25.43 26.04 90517200
2002-10-30 26.10 26.70 25.82 26.56 94451200
2002-10-31 26.60 27.04 26.43 26.74 105973800
2002-11-01 26.22 26.62 25.95 26.50 105097800
2002-11-04 28.38 28.63 27.76 28.05 139964190
2002-11-05 27.89 28.40 27.79 28.34 76658200
2002-11-06 28.50 28.55 27.77 28.52 115407000
2002-11-07 28.10 28.31 27.75 28.01 73699600
2002-11-08 28.00 28.28 27.51 27.55 64522200
2002-11-11 27.54 27.55 26.91 26.93 58341200
2002-11-12 27.05 27.72 26.95 27.26 81398600
2002-11-13 27.12 27.97 27.06 27.68 107370200
2002-11-14 28.00 28.50 27.94 28.50 78337000
2002-11-15 28.30 28.46 27.84 28.35 77533600
2002-11-18 28.48 28.52 27.87 27.93 58086400
2002-11-19 27.78 27.90 27.16 27.43 76403400
2002-11-20 27.51 28.45 27.47 28.31 76435400
2002-11-21 28.49 29.00 28.39 28.92 82922200
2002-11-22 28.73 29.15 28.53 29.11 70002000
2002-11-25 29.03 29.32 28.79 29.12 61583000
2002-11-26 28.82 29.13 28.39 28.45 68650400
2002-11-27 28.80 29.31 28.70 29.04 55191800
2002-11-29 29.22 29.32 28.84 28.84 28393000
2002-12-02 29.33 29.48 28.51 28.85 63735000
2002-12-03 28.64 28.68 28.21 28.36 58457400
2002-12-04 28.07 28.72 27.91 28.27 83892000
2002-12-05 28.48 28.55 27.65 27.67 68435800
2002-12-06 27.44 27.87 27.11 27.74 71670200
2002-12-09 27.50 27.61 26.76 26.77 63862800
2002-12-10 26.78 27.24 26.74 27.01 63730200
2002-12-11 26.93 27.51 26.79 27.33 69186200
2002-12-12 27.50 27.53 26.85 27.09 55242000
2002-12-13 26.84 26.88 26.25 26.25 65245400
2002-12-16 26.50 27.28 26.34 27.24 60140400
2002-12-17 27.21 27.50 26.89 27.18 49549800
2002-12-18 26.92 27.20 26.40 26.77 62709400
2002-12-19 26.63 27.38 26.44 26.56 82686600
2002-12-20 26.75 26.86 26.48 26.52 98294600
2002-12-23 26.53 27.14 26.45 27.00 48798400
2002-12-24 26.77 27.12 26.76 26.91 18386000
2002-12-26 27.02 27.35 26.59 26.70 37228000
2002-12-27 26.64 27.00 26.45 26.49 40891600
2002-12-30 26.51 26.62 26.14 26.38 48019600
2002-12-31 26.37 26.50 25.63 25.85 58208800
2003-01-02 26.15 26.88 25.86 26.86 67025200
2003-01-03 26.80 26.90 26.44 26.90 55546800
2003-01-06 27.01 27.62 26.90 27.39 59456200
2003-01-07 27.46 28.01 27.34 27.90 80517400
2003-01-08 27.69 27.78 27.06 27.12 64566000
2003-01-09 27.36 27.96 27.27 27.91 61808000
2003-01-10 27.55 28.15 27.45 27.96 67730200
2003-01-13 28.26 28.38 27.89 28.20 60817800
2003-01-14 28.17 28.50 28.10 28.49 54206400
2003-01-15 28.50 28.66 28.10 28.14 59622600
2003-01-16 28.16 28.33 27.56 27.68 81371000
2003-01-17 26.47 26.50 25.66 25.73 155876000
2003-01-21 25.94 26.08 25.65 25.67 86159200
2003-01-22 25.80 26.20 25.46 25.50 86948000
2003-01-23 25.98 26.27 25.73 26.14 71374800
2003-01-24 26.02 26.03 24.85 24.93 103027000
2003-01-27 24.66 25.30 24.21 24.59 114838600
2003-01-28 24.85 24.85 24.28 24.41 86151200
2003-01-29 24.37 25.02 23.97 24.96 106884000
2003-01-30 25.08 25.09 24.10 24.12 87877400
2003-01-31 23.73 24.18 23.52 23.73 106858400
2003-02-03 23.97 24.55 23.73 24.28 80129800
2003-02-04 23.90 23.97 23.44 23.66 81854800
2003-02-05 23.92 24.27 23.37 23.48 101072000
2003-02-06 23.43 23.81 23.28 23.71 83312000
2003-02-07 23.94 23.98 23.21 23.29 75208000
2003-02-10 23.40 23.76 23.27 23.69 74081400
2003-02-11 23.65 23.84 23.00 23.22 84292000
2003-02-12 23.28 23.55 23.13 23.22 71315200
2003-02-13 23.21 23.56 23.07 23.50 73558200
2003-02-14 23.63 24.25 23.39 24.15 90446400
2003-02-18 24.62 24.99 24.40 24.96 57415500
2003-02-19 24.82 24.88 24.17 24.53 46902700
2003-02-20 24.77 24.87 24.10 24.14 50897200
2003-02-21 24.29 24.80 23.70 24.63 56853200
2003-02-24 24.44 24.50 23.84 24.07 62403700
2003-02-25 23.54 24.27 23.38 24.19 68113000
2003-02-26 24.07 24.47 23.58 23.61 57096000
2003-02-27 23.90 24.21 23.30 23.58 75434304
2003-02-28 23.74 24.07 23.55 23.70 56585400
2003-03-03 24.02 24.12 23.40 23.54 50653500
2003-03-04 23.58 23.66 23.06 23.07 56605700
2003-03-05 23.07 23.55 23.05 23.44 55415900
2003-03-06 23.17 23.50 23.13 23.27 54607600
2003-03-07 22.95 23.79 22.90 23.56 66167600
2003-03-10 23.31 23.46 22.89 22.95 48413600
2003-03-11 23.06 23.26 22.76 22.80 53990700
2003-03-12 22.81 23.44 22.55 23.39 72379504
2003-03-13 23.72 24.74 23.44 24.67 80701296
2003-03-14 24.68 24.96 24.26 24.86 75451400
2003-03-17 24.52 25.95 24.33 25.93 100983800
2003-03-18 25.89 26.04 25.50 26.04 78108800
2003-03-19 25.98 26.43 25.74 26.32 73652096
2003-03-20 26.02 26.52 25.67 26.25 71798496
2003-03-21 26.75 26.80 26.03 26.57 85586800
2003-03-24 25.55 25.93 25.18 25.29 61105200
2003-03-25 25.60 25.75 25.03 25.49 63595100
2003-03-26 25.46 25.62 25.24 25.25 51673600
2003-03-27 24.94 25.26 24.59 25.04 60043300
2003-03-28 24.67 25.10 24.60 24.67 39584600
2003-03-31 24.25 24.71 24.01 24.21 71384000
2003-04-01 24.46 24.70 24.25 24.35 49803200
2003-04-02 25.10 26.00 25.10 25.72 68282496
2003-04-03 25.99 26.09 25.60 25.73 57394300
2003-04-04 25.76 25.80 24.93 25.09 55740600
2003-04-07 26.23 26.43 25.17 25.17 65627100
2003-04-08 25.31 25.83 25.20 25.58 54132100
2003-04-09 25.61 25.67 24.54 24.57 76875800
2003-04-10 24.71 24.79 24.28 24.59 51608900
2003-04-11 24.89 25.18 23.95 24.20 71565504
2003-04-14 24.27 24.88 24.00 24.76 51599600
2003-04-15 24.68 24.79 24.10 24.60 63399000
2003-04-16 25.60 25.74 24.60 24.92 86178704
2003-04-17 24.77 25.54 24.74 25.50 58356600
2003-04-21 25.61 25.61 25.08 25.21 41557800
2003-04-22 25.06 25.80 25.03 25.76 58844000
2003-04-23 25.75 25.99 25.47 25.72 55559300
2003-04-24 25.48 25.72 25.32 25.49 51703600
2003-04-25 25.33 25.64 25.17 25.22 53657400
2003-04-28 25.39 25.94 25.32 25.74 56287600
2003-04-29 25.95 26.25 25.68 25.80 65877300
2003-04-30 25.73 25.88 25.25 25.57 55566800
2003-05-01 25.54 25.95 25.34 25.72 42085800
2003-05-02 25.65 26.29 25.56 26.10 52695400
2003-05-05 26.25 26.39 25.84 25.86 50391500
2003-05-06 25.86 26.50 25.82 26.37 54299500
2003-05-07 26.11 26.35 25.84 25.99 49120000
2003-05-08 25.75 26.14 25.71 25.74 46401400
2003-05-09 25.90 26.50 25.89 26.36 58913600
2003-05-12 26.15 26.47 26.06 26.20 53900800
2003-05-13 26.04 26.20 25.89 25.99 44501900
2003-05-14 26.08 26.18 25.54 25.62 45021000
2003-05-15 25.85 26.01 25.57 25.79 45450200
2003-05-16 25.88 26.05 25.41 25.57 60620900
2003-05-19 25.40 25.54 24.74 24.76 55336300
2003-05-20 24.86 25.00 24.50 24.63 52677600
2003-05-21 24.63 24.71 23.89 24.03 108960896
2003-05-22 24.20 24.27 24.04 24.16 93157104
2003-05-23 24.20 24.54 24.03 24.22 76968000
2003-05-27 24.25 24.89 24.22 24.79 68486800
2003-05-28 24.78 24.87 24.30 24.41 91467000
2003-05-29 24.47 24.67 24.23 24.40 75451296
2003-05-30 24.73 24.91 24.51 24.61 85096704
2003-06-02 24.98 25.03 24.57 24.64 66310800
2003-06-03 24.75 24.92 24.57 24.88 61058200
2003-06-04 24.99 25.22 24.74 24.87 83484600
2003-06-05 24.47 24.52 24.01 24.09 115877904
2003-06-06 24.44 24.56 23.65 23.67 119629400
2003-06-09 23.72 23.98 23.60 23.75 73610000
2003-06-10 23.94 24.75 23.85 24.68 80655296
2003-06-11 24.67 24.96 24.42 24.88 75768600
2003-06-12 24.97 25.14 24.74 24.99 66177700
2003-06-13 25.20 25.25 24.49 24.65 55157500
2003-06-16 24.80 25.42 24.67 25.39 69658600
2003-06-17 25.64 26.14 25.53 25.96 122213904
2003-06-18 25.98 26.43 25.71 26.07 89957696
2003-06-19 26.09 26.39 26.01 26.07 63626900
2003-06-20 26.34 26.38 26.01 26.33 86048896
2003-06-23 26.14 26.24 25.49 25.78 52584500
2003-06-24 25.65 26.04 25.52 25.70 51820300
2003-06-25 25.64 25.99 25.14 25.26 60483500
2003-06-26 25.39 26.51 25.21 25.75 51758100
2003-06-27 25.95 26.34 25.53 25.63 76040304
2003-06-30 25.94 26.12 25.50 25.64 48073100
2003-07-01 25.59 26.20 25.39 26.15 60926000
2003-07-02 26.50 26.93 26.45 26.88 94069296
2003-07-03 26.69 26.95 26.41 26.50 39440900
2003-07-07 27.02 27.55 26.95 27.42 88960800
2003-07-08 27.26 27.80 27.25 27.70 61896800
2003-07-09 27.56 27.70 27.25 27.47 62300700
2003-07-10 27.25 27.42 26.59 26.91 55350800
2003-07-11 26.95 27.45 26.89 27.31 50377300
2003-07-14 27.63 27.81 27.05 27.40 60464400
2003-07-15 27.47 27.53 27.10 27.27 53567600
2003-07-16 27.56 27.62 27.20 27.52 49838900
2003-07-17 27.14 27.27 26.54 26.69 72805000
2003-07-18 27.11 27.23 26.75 26.89 63388400
2003-07-21 26.87 26.91 26.00 26.04 48480800
2003-07-22 26.28 26.56 26.13 26.38 51791000
2003-07-23 26.42 26.65 26.14 26.45 49828200
2003-07-24 26.78 26.92 25.98 26.00 53556600
2003-07-25 26.28 26.95 26.07 26.89 54173000
2003-07-28 26.94 27.00 26.49 26.61 52658300
2003-07-29 26.88 26.90 26.24 26.47 62391100
2003-07-30 26.46 26.57 26.17 26.23 41240300
2003-07-31 26.60 26.99 26.31 26.41 64504800
2003-08-01 26.33 26.51 26.12 26.17 42649700
2003-08-04 26.15 26.41 25.75 26.18 51825600
2003-08-05 26.31 26.54 25.60 25.66 58825800
2003-08-06 25.54 26.19 25.43 25.65 56294900
2003-08-07 25.72 25.81 25.45 25.71 44258500
2003-08-08 25.88 25.98 25.50 25.58 33241400
2003-08-11 25.61 25.99 25.54 25.61 36433900
2003-08-12 25.71 25.77 25.45 25.73 38208400
2003-08-13 25.79 25.89 25.50 25.60 39636900
2003-08-14 25.66 25.71 25.52 25.63 37338300
2003-08-15 25.61 25.66 25.43 25.54 27607900
2003-08-18 25.56 25.83 25.46 25.70 45817400
2003-08-19 25.85 26.65 25.77 26.62 72952896
2003-08-20 26.30 26.53 26.00 26.45 56739300
2003-08-21 26.65 26.73 26.13 26.24 63802700
2003-08-22 26.78 26.95 26.21 26.22 65846300
2003-08-25 26.31 26.54 26.23 26.50 36132900
2003-08-26 26.31 26.67 25.96 26.57 47546000
2003-08-27 26.51 26.58 26.30 26.42 30633900
2003-08-28 26.50 26.58 26.24 26.51 46211200
2003-08-29 26.46 26.55 26.35 26.52 34503000
2003-09-02 26.70 27.30 26.47 27.26 74168896
2003-09-03 27.42 28.40 27.38 28.30 109437800
2003-09-04 28.10 28.47 27.99 28.43 59840800
2003-09-05 28.23 28.75 28.17 28.38 64024500
2003-09-08 28.39 28.92 28.34 28.84 46105300
2003-09-09 28.65 28.71 28.31 28.37 44315200
2003-09-10 28.03 28.18 27.48 27.55 54763500
2003-09-11 27.66 28.11 27.59 27.84 37813300
2003-09-12 27.48 28.40 27.45 28.34 55777200
2003-09-15 28.37 28.61 28.33 28.36 41432300
2003-09-16 28.41 28.95 28.32 28.90 52060600
2003-09-17 28.76 28.95 28.47 28.50 47221600
2003-09-18 28.49 29.51 28.42 29.50 67268096
2003-09-19 29.76 29.97 29.52 29.96 92433800
2003-09-22 29.39 30.00 28.81 29.07 65678700
2003-09-23 29.12 29.71 28.88 29.60 57827800
2003-09-24 29.61 29.70 28.42 28.46 66336500
2003-09-25 28.47 28.96 28.22 28.24 56224500
2003-09-26 28.27 28.78 28.14 28.19 49864700
2003-09-29 28.41 28.91 28.10 28.83 47380300
2003-09-30 28.59 28.61 27.75 27.80 63333700
2003-10-01 28.03 28.63 27.81 28.52 58375900
2003-10-02 28.45 28.75 28.19 28.50 38143600
2003-10-03 29.16 29.46 28.93 29.08 57303000
2003-10-06 29.15 29.30 28.91 29.19 34047600
2003-10-07 29.01 29.37 28.92 29.14 52356800
2003-10-08 29.36 29.36 28.68 28.82 46989100
2003-10-09 29.22 29.35 28.80 28.94 62653300
2003-10-10 28.91 29.20 28.67 28.91 37604700
2003-10-13 28.98 29.10 28.50 28.78 39320300
2003-10-14 28.66 28.77 28.48 28.68 34851300
2003-10-15 29.20 29.26 28.70 29.07 57242100
2003-10-16 28.91 29.31 28.80 29.23 42232500
2003-10-17 29.28 29.29 28.80 28.93 49960000
2003-10-20 28.95 29.37 28.80 29.35 38794500
2003-10-21 29.35 29.43 29.17 29.35 44166800
2003-10-22 29.03 29.21 28.80 28.89 48798500
2003-10-23 28.72 29.08 28.10 28.91 67357904
2003-10-24 27.27 27.40 26.42 26.61 210558300
2003-10-27 26.91 27.10 26.82 26.91 65619100
2003-10-28 27.09 27.22 26.88 27.20 71752600
2003-10-29 27.16 27.25 26.66 26.74 73551504
2003-10-30 27.01 27.04 25.91 26.12 98729400
2003-10-31 26.37 26.44 26.11 26.14 69623696
2003-11-03 26.35 26.75 26.29 26.68 57772300
2003-11-04 26.59 26.62 26.01 26.07 84026096
2003-11-05 26.15 26.32 26.00 26.10 61514400
2003-11-06 26.26 26.30 26.00 26.23 68189800
2003-11-07 26.38 26.49 26.03 26.10 57822100
2003-11-10 26.12 26.23 26.00 26.00 54579100
2003-11-11 26.01 26.08 25.67 25.80 64990700
2003-11-12 25.85 26.14 25.60 25.98 75877296
2003-11-13 25.86 25.93 25.45 25.69 78949504
2003-11-14 25.70 26.02 25.44 25.50 83146400
2003-11-17 25.39 25.44 24.84 25.15 103900200
2003-11-18 25.33 25.84 25.12 25.15 106868304
2003-11-19 25.29 25.54 25.17 25.35 78853296
2003-11-20 25.17 25.63 25.08 25.10 106845696
2003-11-21 25.33 25.38 25.08 25.11 70712896
2003-11-24 25.33 25.81 25.28 25.73 99463800
2003-11-25 25.87 25.95 25.38 25.40 85663800
2003-11-26 25.61 25.63 25.32 25.45 69758400
2003-11-28 25.50 25.75 25.40 25.71 33402600
2003-12-01 25.90 26.21 25.50 25.84 101914600
2003-12-02 25.95 26.09 25.61 25.66 85121696
2003-12-03 25.82 26.07 25.62 25.67 93121600
2003-12-04 25.72 26.23 25.66 26.20 87202400
2003-12-05 25.96 26.48 25.92 25.98 96610896
2003-12-08 26.12 26.34 25.81 26.24 90504000
2003-12-09 26.44 26.61 26.25 26.38 103547104
2003-12-10 26.45 26.63 26.38 26.59 82853696
2003-12-11 26.59 26.77 26.28 26.61 79309000
2003-12-12 26.69 26.81 26.50 26.65 69154096
2003-12-15 27.05 27.10 26.68 26.74 88860600
2003-12-16 26.83 27.16 26.77 27.06 73978000
2003-12-17 27.04 27.08 26.85 27.04 53712300
2003-12-18 27.10 27.45 27.05 27.40 61177800
2003-12-19 27.49 27.55 27.19 27.36 76856400
2003-12-22 27.16 27.43 26.97 27.18 43894800
2003-12-23 27.17 27.34 27.01 27.15 39609000
2003-12-24 27.14 27.16 27.00 27.04 19924200
2003-12-26 27.05 27.25 27.00 27.21 12076900
2003-12-29 27.21 27.53 27.16 27.46 40426700
2003-12-30 27.41 27.55 27.40 27.52 34406600
2003-12-31 27.42 27.55 27.23 27.37 42198900
2004-01-02 27.58 27.77 27.33 27.45 44487700
2004-01-05 27.73 28.18 27.72 28.14 67333696
2004-01-06 28.19 28.28 28.07 28.24 46950800
2004-01-07 28.17 28.31 28.01 28.21 54298200
2004-01-08 28.39 28.48 28.00 28.16 58810800
2004-01-09 28.03 28.06 27.59 27.66 67079900
2004-01-12 27.67 27.73 27.35 27.57 55845200
2004-01-13 27.55 27.64 27.26 27.43 51555900
2004-01-14 27.52 27.73 27.47 27.70 43907000
2004-01-15 27.55 27.72 27.42 27.54 58504100
2004-01-16 27.71 27.88 27.53 27.81 63983400
2004-01-20 27.98 28.20 27.93 28.10 63068500
2004-01-21 28.13 28.30 27.85 28.30 53570600
2004-01-22 28.36 28.44 27.94 28.01 78425200
2004-01-23 28.28 28.76 28.22 28.48 127259104
2004-01-26 28.49 28.83 28.32 28.80 58299600
2004-01-27 28.64 28.72 28.22 28.25 63196200
2004-01-28 28.30 28.44 27.47 27.71 71336000
2004-01-29 27.81 27.95 27.57 27.91 63748400
2004-01-30 27.84 27.90 27.55 27.65 40528700
2004-02-02 27.61 27.80 27.24 27.40 62891800
2004-02-03 27.40 27.55 27.18 27.29 47993800
2004-02-04 27.22 27.43 27.01 27.01 60648000
2004-02-05 27.06 27.17 26.83 26.96 55527500
2004-02-06 27.03 27.19 26.93 27.08 47209600
2004-02-09 27.19 27.23 26.85 26.90 48108500
2004-02-10 26.87 27.15 26.82 27.02 37790600
2004-02-11 26.97 27.23 26.85 27.15 51515300
2004-02-12 27.09 27.15 26.93 26.95 44537000
2004-02-13 26.98 27.06 26.50 26.59 67541104
2004-02-17 26.72 27.10 26.59 26.99 43477000
2004-02-18 26.90 27.11 26.74 26.77 50334700
2004-02-19 26.92 26.98 26.43 26.46 61840600
2004-02-20 26.66 26.80 26.50 26.57 57821900
2004-02-23 26.73 26.76 26.48 26.61 50256800
2004-02-24 26.61 26.95 26.55 26.88 55426500
2004-02-25 26.90 26.99 26.61 26.70 64275700
2004-02-26 26.59 26.65 26.41 26.50 66602700
2004-02-27 26.47 26.62 26.35 26.53 58266500
2004-03-01 26.63 26.72 26.50 26.70 51912300
2004-03-02 26.61 26.69 26.35 26.39 66331000
2004-03-03 26.35 26.55 26.22 26.37 54998700
2004-03-04 26.33 26.42 26.21 26.37 44023200
2004-03-05 26.23 26.60 26.20 26.35 59849800
2004-03-08 26.31 26.35 25.81 25.83 69367800
2004-03-09 25.80 25.97 25.54 25.72 81111696
2004-03-10 25.65 25.80 25.35 25.37 75155800
2004-03-11 25.18 25.78 25.07 25.09 90536304
2004-03-12 25.38 25.51 25.23 25.38 64137100
2004-03-15 25.30 25.43 25.06 25.16 68835296
2004-03-16 25.26 25.37 25.10 25.18 65453800
2004-03-17 25.25 25.46 25.11 25.13 56241400
2004-03-18 24.96 25.03 24.58 24.89 123231000
2004-03-19 24.77 24.94 24.56 24.63 86281600
2004-03-22 24.48 24.84 24.01 24.50 127605200
2004-03-23 24.65 24.66 24.11 24.15 91696304
2004-03-24 24.38 24.58 24.18 24.41 97584704
2004-03-25 24.60 25.24 24.58 25.19 85677904
2004-03-26 25.11 25.51 25.00 25.03 61584900
2004-03-29 25.25 25.40 25.00 25.31 51881600
2004-03-30 25.21 25.33 25.03 25.20 59010400
2004-03-31 25.20 25.20 24.87 24.93 70533200
2004-04-01 24.95 25.11 24.85 25.08 69051904
2004-04-02 25.48 25.90 25.44 25.85 98043800
2004-04-05 25.81 25.98 25.73 25.95 53800300
2004-04-06 25.77 25.90 25.66 25.80 48992000
2004-04-07 25.74 25.78 25.35 25.59 63268900
2004-04-08 25.82 25.85 25.36 25.48 45294600
2004-04-12 25.48 25.74 25.43 25.61 38786800
2004-04-13 25.68 25.77 25.41 25.45 56971500
2004-04-14 25.39 25.68 25.38 25.51 61079600
2004-04-15 25.53 25.73 25.10 25.22 73756896
2004-04-16 25.33 25.40 25.11 25.16 51768600
2004-04-19 25.08 25.60 25.06 25.53 44592100
2004-04-20 25.65 25.88 25.28 25.33 59902600
2004-04-21 25.36 25.49 25.20 25.45 49252000
2004-04-22 25.51 25.99 25.47 25.95 99207696
2004-04-23 27.40 27.72 27.34 27.54 258268990
2004-04-26 27.45 27.55 27.10 27.24 89391000
2004-04-27 27.16 27.37 27.13 27.22 80716800
2004-04-28 27.01 27.05 26.47 26.56 72842200
2004-04-29 26.51 26.94 26.31 26.48 77787296
2004-04-30 26.59 26.75 25.96 26.13 66172200
2004-05-03 26.19 26.52 26.19 26.35 65916200
2004-05-04 26.35 26.54 26.02 26.33 55496400
2004-05-05 26.32 26.60 26.25 26.30 51841700
2004-05-06 26.16 26.34 26.03 26.12 62693900
2004-05-07 26.03 26.38 25.75 25.78 68290200
2004-05-10 25.63 26.05 25.62 25.93 64621400
2004-05-11 26.09 26.11 25.79 25.94 57917200
2004-05-12 25.87 26.00 25.43 25.94 64145600
2004-05-13 25.82 26.19 25.79 26.10 63861500
2004-05-14 26.00 26.17 25.64 25.86 43775300
2004-05-17 25.47 25.79 25.42 25.54 55149600
2004-05-18 25.70 25.97 25.64 25.83 58158600
2004-05-19 26.03 26.27 25.62 25.62 60052800
2004-05-20 25.75 25.87 25.59 25.73 52089900
2004-05-21 25.97 26.20 25.78 25.89 57809300
2004-05-24 26.05 26.17 25.74 25.76 56250500
2004-05-25 25.71 26.19 25.60 26.10 66615000
2004-05-26 25.99 26.15 25.85 26.14 50306900
2004-05-27 26.16 26.19 25.92 26.19 49071900
2004-05-28 26.14 26.35 26.02 26.23 37393000
2004-06-01 26.13 26.27 25.87 26.11 48369500
2004-06-02 26.12 26.28 26.01 26.13 54020000
2004-06-03 26.05 26.13 25.86 25.89 45933100
2004-06-04 26.03 26.24 25.94 25.95 48815300
2004-06-07 26.02 26.43 25.97 26.43 65218600
2004-06-08 26.28 26.65 26.24 26.60 58447700
2004-06-09 26.40 26.65 26.40 26.47 50385500
2004-06-10 26.38 26.79 26.38 26.77 48109200
2004-06-14 26.55 26.90 26.53 26.90 67377504
2004-06-15 26.99 27.60 26.97 27.41 114183400
2004-06-16 27.34 27.50 27.15 27.32 67431104
2004-06-17 27.31 27.92 27.29 27.77 105427504
2004-06-18 27.77 28.50 27.70 28.35 134218700
2004-06-21 28.22 28.66 28.12 28.35 116881696
2004-06-22 28.15 28.35 27.81 28.29 98932000
2004-06-23 28.20 28.38 28.00 28.30 58558400
2004-06-24 28.48 28.65 28.36 28.39 65503800
2004-06-25 28.48 28.63 28.25 28.57 71136496
2004-06-28 28.60 28.75 28.17 28.28 77024096
2004-06-29 28.18 28.58 28.18 28.50 55371700
2004-06-30 28.57 28.80 28.39 28.56 83544400
2004-07-01 28.70 28.84 28.26 28.63 78441400
2004-07-02 28.62 28.68 28.40 28.57 36690100
2004-07-06 28.32 28.33 27.94 28.02 69158896
2004-07-07 27.67 28.32 27.55 28.10 66255700
2004-07-08 27.88 28.15 27.55 27.64 59125100
2004-07-09 27.78 28.00 27.64 27.86 50249300
2004-07-12 27.67 28.00 27.59 27.89 45757300
2004-07-13 27.91 27.95 27.60 27.60 43274100
2004-07-14 27.40 28.36 27.34 28.13 87656304
2004-07-15 28.05 28.20 27.80 27.87 46759700
2004-07-16 28.18 28.20 27.25 27.48 66406300
2004-07-19 27.62 28.26 27.60 27.95 60354500
2004-07-20 28.00 28.48 27.85 28.32 89010704
2004-07-21 29.89 29.89 28.81 28.86 201518000
2004-07-22 29.07 29.30 28.83 29.00 124640704
2004-07-23 28.38 28.40 28.02 28.03 97372704
2004-07-26 28.36 28.71 28.20 28.66 72387600
2004-07-27 28.70 28.76 28.13 28.44 72968400
2004-07-28 28.34 28.79 28.28 28.58 62718800
2004-07-29 28.78 28.80 28.25 28.48 60148400
2004-07-30 28.45 28.81 28.33 28.49 59552900
2004-08-02 28.27 28.55 28.16 28.52 52267000
2004-08-03 28.38 28.42 28.00 28.07 53990900
2004-08-04 28.01 28.20 27.99 28.06 46217900
2004-08-05 28.16 28.21 27.52 27.53 55591700
2004-08-06 27.38 27.86 27.06 27.14 75628000
2004-08-09 27.26 27.28 27.10 27.18 51877500
2004-08-10 27.30 27.75 27.25 27.72 57632700
2004-08-11 27.39 27.51 27.20 27.41 53097300
2004-08-12 27.23 27.31 26.86 26.88 50279700
2004-08-13 27.01 27.25 26.98 27.02 43333200
2004-08-16 27.03 27.20 26.96 27.09 54347200
2004-08-17 27.22 27.38 26.98 27.05 56879700
2004-08-18 26.93 27.50 26.89 27.46 58844000
2004-08-19 27.35 27.45 27.01 27.12 46293000
2004-08-20 27.13 27.37 27.04 27.20 46494800
2004-08-23 27.27 27.33 27.12 27.24 39572200
2004-08-24 27.40 27.46 27.09 27.24 40835300
2004-08-25 27.21 27.67 27.18 27.55 53512700
2004-08-26 27.46 27.60 27.39 27.44 35465500
2004-08-27 27.50 27.65 27.45 27.46 33248700
2004-08-30 27.30 27.39 26.85 27.30 36679600
2004-08-31 27.29 27.32 27.05 27.30 52106700
2004-09-01 27.23 27.52 27.14 27.39 48507500
2004-09-02 27.40 27.68 27.35 27.62 42161700
2004-09-03 27.46 27.62 27.10 27.11 46174400
2004-09-07 27.29 27.38 27.16 27.36 44893400
2004-09-08 27.30 27.47 27.14 27.26 53278100
2004-09-09 27.30 27.47 27.18 27.28 56904700
2004-09-10 27.34 27.51 27.18 27.49 52664500
2004-09-13 27.53 27.57 26.74 27.25 48239200
2004-09-14 27.37 27.51 27.27 27.44 55920000
2004-09-15 27.36 27.40 27.14 27.19 52605700
2004-09-16 27.22 27.35 27.17 27.26 35951500
2004-09-17 27.39 27.53 27.26 27.51 65283000
2004-09-20 27.44 27.65 27.33 27.51 51513600
2004-09-21 27.45 27.53 27.25 27.26 73874400
2004-09-22 27.28 27.74 27.07 27.12 68409000
2004-09-23 27.19 27.39 27.17 27.35 52155800
2004-09-24 27.39 27.46 27.19 27.29 49859800
2004-09-27 27.17 27.32 27.13 27.19 47813600
2004-09-28 27.21 27.36 27.04 27.27 62055100
2004-09-29 27.26 27.69 27.23 27.58 61529300
2004-09-30 27.59 27.79 27.52 27.65 71218000
2004-10-01 27.82 28.32 27.78 28.25 66302800
2004-10-04 28.44 28.46 28.07 28.12 62016200
2004-10-05 28.15 28.45 28.10 28.38 58017700
2004-10-06 28.39 28.55 28.23 28.53 56999600
2004-10-07 28.54 28.59 28.16 28.17 38401500
2004-10-08 28.10 28.33 27.97 27.99 49556600
2004-10-11 28.20 28.22 27.93 28.06 44691000
2004-10-12 27.83 28.16 27.81 28.03 56412900
2004-10-13 28.19 28.27 27.94 28.03 49500700
2004-10-14 28.04 28.16 27.80 27.80 41548700
2004-10-15 27.97 28.24 27.82 27.99 49828500
2004-10-18 28.07 28.45 27.98 28.41 50350700
2004-10-19 28.53 28.59 28.17 28.18 57026500
2004-10-20 28.22 28.75 28.12 28.70 69078096
2004-10-21 28.81 28.89 28.47 28.56 94988496
2004-10-22 28.30 28.34 27.58 27.74 101912800
2004-10-25 27.67 27.77 27.55 27.63 61529500
2004-10-26 27.71 27.90 27.63 27.90 76966600
2004-10-27 27.86 28.35 27.58 28.15 72392600
2004-10-28 28.11 28.54 27.90 28.01 63059600
2004-10-29 28.12 28.15 27.80 27.97 80010096
2004-11-01 28.16 28.28 27.96 28.08 72930896
2004-11-02 28.26 28.47 28.03 28.24 89417104
2004-11-03 28.65 28.65 28.31 28.47 79666704
2004-11-04 28.38 29.00 28.38 29.00 87867696
2004-11-05 29.21 29.36 29.03 29.31 95337696
2004-11-08 29.18 29.48 29.13 29.28 112802096
2004-11-09 29.43 29.89 29.35 29.77 100401000
2004-11-10 29.92 30.00 29.69 29.73 84097696
2004-11-11 29.89 30.08 29.82 29.98 87358896
2004-11-12 30.16 30.20 29.80 29.97 162268990
2004-11-15 27.34 27.50 27.20 27.39 104468000
2004-11-16 27.33 27.34 27.05 27.12 64522600
2004-11-17 27.25 27.35 27.06 27.17 58830700
2004-11-18 27.13 27.17 27.00 27.07 63249900
2004-11-19 27.03 27.07 26.84 26.86 85808600
2004-11-22 26.75 26.82 26.10 26.65 92410800
2004-11-23 26.52 26.70 26.40 26.53 70459696
2004-11-24 26.62 26.73 26.40 26.64 60069200
2004-11-26 26.56 26.82 26.55 26.60 24398700
2004-11-29 26.64 26.95 26.61 26.77 67079900
2004-11-30 26.75 27.01 26.70 26.81 75960400
2004-12-01 26.95 27.28 26.81 27.25 99889000
2004-12-02 27.27 27.40 26.92 27.09 96088304
2004-12-03 27.16 27.44 27.14 27.23 76498400
2004-12-06 27.10 27.44 27.07 27.33 55297400
2004-12-07 27.26 27.38 27.00 27.07 111656000
2004-12-08 27.01 27.36 26.91 27.36 95655000
2004-12-09 27.13 27.36 26.94 27.23 83006000
2004-12-10 27.08 27.18 27.04 27.08 70949200
2004-12-13 27.10 27.28 26.91 27.25 93812496
2004-12-14 27.05 27.33 27.04 27.23 127843200
2004-12-15 27.22 27.40 27.07 27.11 106303904
2004-12-16 27.15 27.28 27.01 27.16 88997504
2004-12-17 27.00 27.32 26.80 26.96 126184400
2004-12-20 27.01 27.15 26.89 26.95 85552800
2004-12-21 27.00 27.17 26.94 27.07 94646096
2004-12-22 26.84 27.15 26.78 26.97 63651900
2004-12-23 26.87 27.15 26.83 27.01 65801900
2004-12-27 27.01 27.10 26.82 26.85 55958500
2004-12-28 26.85 27.03 26.80 26.95 55075900
2004-12-29 26.85 27.00 26.82 26.90 47594900
2004-12-30 26.89 26.94 26.75 26.76 48355400
2004-12-31 26.75 26.90 26.68 26.72 54959500
2005-01-03 26.80 26.95 26.65 26.74 65002900
2005-01-04 26.87 27.10 26.66 26.84 109442096
2005-01-05 26.84 27.10 26.76 26.78 72463504
2005-01-06 26.85 27.06 26.64 26.75 76890496
2005-01-07 26.82 26.89 26.62 26.67 68723296
2005-01-10 26.60 26.86 26.54 26.80 70376600
2005-01-11 26.69 26.82 26.61 26.73 64712000
2005-01-12 26.77 26.85 26.62 26.78 72940600
2005-01-13 26.68 26.80 26.16 26.27 89861600
2005-01-14 26.40 26.45 26.04 26.12 92180800
2005-01-18 26.03 26.35 25.84 26.32 69146400
2005-01-19 26.21 26.26 25.92 25.98 58114100
2005-01-20 25.84 26.10 25.74 25.86 58380100
2005-01-21 25.95 26.13 25.64 25.65 76501000
2005-01-24 25.76 26.00 25.64 25.67 69010896
2005-01-25 25.76 26.19 25.75 26.02 67580704
2005-01-26 26.07 26.17 25.90 26.01 64974500
2005-01-27 25.95 26.16 25.85 26.11 93204096
2005-01-28 26.54 26.65 25.96 26.18 110466496
2005-01-31 26.35 26.52 26.16 26.28 71442096
2005-02-01 26.25 26.43 26.22 26.39 57981700
2005-02-02 26.42 26.50 26.28 26.46 79329504
2005-02-03 26.37 26.40 26.10 26.18 62545400
2005-02-04 26.17 26.37 26.14 26.32 61246500
2005-02-07 26.27 26.30 26.06 26.16 57763400
2005-02-08 26.19 26.34 26.16 26.24 61343700
2005-02-09 26.25 26.31 26.04 26.07 77874800
2005-02-10 26.10 26.13 26.00 26.06 71796400
2005-02-11 26.03 26.12 25.81 25.97 83835904
2005-02-14 25.93 26.12 25.91 26.01 58694000
2005-02-15 26.00 26.08 25.86 25.93 76551600
2005-02-16 25.87 25.93 25.67 25.79 57506600
2005-02-17 25.71 25.86 25.60 25.65 67024800
2005-02-18 25.64 25.65 25.40 25.48 77091104
2005-02-22 25.25 25.49 25.20 25.23 96419200
2005-02-23 25.24 25.35 25.17 25.20 83689400
2005-02-24 25.18 25.44 25.15 25.37 85236304
2005-02-25 25.33 25.38 25.15 25.25 62467700
2005-02-28 25.22 25.37 25.13 25.16 82728000
2005-03-01 25.19 25.41 25.13 25.28 56394800
2005-03-02 25.19 25.48 25.16 25.26 67739000
2005-03-03 25.30 25.31 25.14 25.17 52183600
2005-03-04 25.21 25.30 25.13 25.17 63058200
2005-03-07 25.17 25.79 25.16 25.47 80407400
2005-03-08 25.40 25.62 25.34 25.40 52871800
2005-03-09 25.39 25.57 25.28 25.31 62991800
2005-03-10 25.43 25.48 25.25 25.43 59132900
2005-03-11 25.45 25.48 25.06 25.09 60617900
2005-03-14 25.08 25.15 24.96 25.11 65550500
2005-03-15 25.10 25.24 24.89 24.91 71469400
2005-03-16 24.82 24.97 24.56 24.63 74841400
2005-03-17 24.64 24.68 24.53 24.54 60573200
2005-03-18 24.53 24.91 24.28 24.31 135904000
2005-03-21 24.35 24.36 24.15 24.20 71446200
2005-03-22 24.19 24.27 23.96 23.99 102113296
2005-03-23 23.99 24.39 23.96 24.18 79293296
2005-03-24 24.24 24.47 24.20 24.28 78820896
2005-03-28 24.40 24.47 24.18 24.20 49802000
2005-03-29 24.14 24.24 23.82 23.92 74231696
2005-03-30 24.04 24.19 24.00 24.16 59585700
2005-03-31 24.25 24.31 24.12 24.17 62382300
2005-04-01 24.24 24.35 24.10 24.12 64619600
2005-04-04 24.11 24.26 23.94 24.23 62196400
2005-04-05 24.22 24.50 24.12 24.47 73549600
2005-04-06 24.47 24.94 24.45 24.67 78020200
2005-04-07 24.66 25.13 24.63 25.10 77451504
2005-04-08 25.07 25.25 24.91 24.94 47956300
2005-04-11 25.03 25.11 24.86 24.97 47791800
2005-04-12 24.92 25.35 24.80 25.32 67517800
2005-04-13 25.23 25.45 24.99 25.04 60929300
2005-04-14 25.01 25.14 24.83 24.84 66754400
2005-04-15 24.58 24.90 24.41 24.46 100251600
2005-04-18 24.45 24.84 24.40 24.65 75766400
2005-04-19 24.71 24.80 24.45 24.63 65956200
2005-04-20 24.66 24.70 24.30 24.32 91923504
2005-04-21 24.48 25.39 24.47 25.28 93562304
2005-04-22 25.05 25.25 24.78 24.98 80087504
2005-04-25 25.07 25.28 24.86 24.99 75457904
2005-04-26 24.95 25.25 24.74 24.76 60464300
2005-04-27 24.66 25.15 24.63 24.99 47732800
2005-04-28 24.82 24.92 24.44 24.45 83623104
2005-04-29 24.88 25.30 24.79 25.30 98641200
2005-05-02 25.23 25.36 24.95 25.23 54376700
2005-05-03 25.13 25.40 25.09 25.36 67867800
2005-05-04 25.34 25.40 25.11 25.21 86864200
2005-05-05 25.20 25.33 25.08 25.23 59362300
2005-05-06 25.33 25.48 25.19 25.22 64322600
2005-05-09 25.23 25.33 25.05 25.11 61872400
2005-05-10 25.04 25.08 24.82 24.90 62235100
2005-05-11 24.89 24.97 24.64 24.91 59463300
2005-05-12 24.84 25.11 24.83 25.00 74540704
2005-05-13 25.03 25.38 24.99 25.30 77204304
2005-05-16 25.23 25.50 25.19 25.49 50577300
2005-05-17 25.31 25.50 25.25 25.46 39983200
2005-05-18 25.50 25.84 25.42 25.70 71182400
2005-05-19 25.75 26.05 25.70 25.92 52120800
2005-05-20 25.88 25.92 25.73 25.74 64444500
2005-05-23 25.74 26.07 25.74 25.85 75421104
2005-05-24 25.80 25.88 25.72 25.75 61287700
2005-05-25 25.68 25.77 25.50 25.71 35749000
2005-05-26 25.75 26.00 25.73 25.90 50579200
2005-05-27 25.83 26.09 25.81 26.07 54978000
2005-05-31 25.99 26.03 25.75 25.80 46131100
2005-06-01 25.73 26.00 25.61 25.81 54621000
2005-06-02 25.71 25.86 25.64 25.79 27212500
2005-06-03 25.70 25.81 25.34 25.43 79659504
2005-06-06 25.38 25.50 25.31 25.37 40756900
2005-06-07 25.33 25.83 25.31 25.51 54511400
2005-06-08 25.55 25.62 25.34 25.40 45369700
2005-06-09 25.40 25.61 25.35 25.51 52767900
2005-06-10 25.49 25.52 25.34 25.43 39459800
2005-06-13 25.36 25.49 25.26 25.31 49104100
2005-06-14 25.31 25.44 25.24 25.36 44243300
2005-06-15 25.40 25.41 25.11 25.26 50764800
2005-06-16 25.22 25.23 24.95 25.04 65918800
2005-06-17 25.27 25.29 24.92 25.04 90821296
2005-06-20 24.98 25.28 24.93 25.11 50538900
2005-06-21 25.08 25.19 25.04 25.15 81084000
2005-06-22 25.11 25.26 25.03 25.07 60492700
2005-06-23 25.17 25.62 25.15 25.31 105159800
2005-06-24 25.22 25.40 25.04 25.04 57970700
2005-06-27 25.07 25.25 25.03 25.05 61636200
2005-06-28 25.09 25.20 25.03 25.07 53058100
2005-06-29 25.22 25.32 25.00 25.09 55859900
2005-06-30 25.06 25.14 24.82 24.84 82018200
2005-07-01 24.85 24.99 24.67 24.71 69718400
2005-07-05 24.66 25.19 24.62 24.98 61883500
2005-07-06 24.97 25.08 24.69 24.70 64214600
2005-07-07 24.58 24.71 24.50 24.65 80082896
2005-07-08 24.64 25.12 24.63 25.09 56104000
2005-07-11 25.15 25.38 25.11 25.29 61525400
2005-07-12 25.24 25.62 25.20 25.61 63384800
2005-07-13 25.53 25.75 25.48 25.66 44749200
2005-07-14 25.79 26.10 25.79 25.97 69506800
2005-07-15 26.04 26.10 25.75 25.79 56472800
2005-07-18 25.71 25.79 25.55 25.55 39668000
2005-07-19 25.79 26.25 25.75 26.16 113290096
2005-07-20 26.00 26.23 25.88 26.19 71424800
2005-07-21 26.30 26.48 26.00 26.44 112932096
2005-07-22 25.99 26.34 25.63 25.68 97558896
2005-07-25 25.69 25.90 25.65 25.69 45174600
2005-07-26 25.72 25.74 25.53 25.54 51476400
2005-07-27 25.61 25.80 25.53 25.72 57977300
2005-07-28 25.75 25.85 25.66 25.75 44738700
2005-07-29 25.78 26.00 25.59 25.61 59524400
2005-08-01 25.81 26.05 25.76 25.92 61346800
2005-08-02 25.90 26.90 25.87 26.81 137510100
2005-08-03 26.76 27.43 26.73 27.25 139422400
2005-08-04 27.16 27.50 27.05 27.32 91461400
2005-08-05 27.29 27.94 27.25 27.76 82212400
2005-08-08 27.80 27.84 27.08 27.13 77207200
2005-08-09 27.22 27.51 27.01 27.35 64761800
2005-08-10 27.41 27.50 26.85 26.95 62818800
2005-08-11 26.98 27.30 26.89 27.27 48646800
2005-08-12 27.08 27.14 26.90 27.05 52006500
2005-08-15 26.98 27.30 26.69 27.13 45976600
2005-08-16 27.03 27.14 26.70 26.74 46894600
2005-08-17 26.82 27.15 26.66 26.95 52413100
2005-08-18 26.89 27.08 26.80 26.82 40861900
2005-08-19 26.85 26.91 26.70 26.72 36043500
2005-08-22 26.79 27.17 26.77 26.91 41691700
2005-08-23 26.84 27.07 26.74 26.87 48296700
2005-08-24 26.84 27.16 26.78 26.81 63645000
2005-08-25 26.90 27.09 26.85 27.03 39306300
2005-08-26 27.06 27.08 26.87 26.97 36774600
2005-08-29 26.81 27.23 26.81 27.15 52307700
2005-08-30 27.06 27.23 26.96 27.18 55163200
2005-08-31 27.17 27.44 27.04 27.38 65210200
2005-09-01 27.38 27.39 27.15 27.20 75974496
2005-09-02 27.21 27.27 26.97 27.02 52047500
2005-09-06 27.06 27.29 26.98 27.00 46089000
2005-09-07 26.94 27.11 26.82 26.85 44656100
2005-09-08 26.80 26.88 26.52 26.61 52552300
2005-09-09 26.62 26.82 26.53 26.58 41515800
2005-09-12 26.62 26.75 26.52 26.61 40550500
2005-09-13 26.54 26.76 26.37 26.48 63422900
2005-09-14 26.52 26.64 26.30 26.31 54969600
2005-09-15 26.37 26.43 26.22 26.27 60357200
2005-09-16 26.34 26.40 25.97 26.07 187384300
2005-09-19 26.09 26.27 25.86 26.00 61832300
2005-09-20 26.07 26.22 25.69 25.84 61043400
2005-09-21 25.80 25.90 25.43 25.49 68281800
2005-09-22 25.49 25.60 25.15 25.34 71314896
2005-09-23 25.31 25.54 25.12 25.27 66396800
2005-09-26 25.40 25.49 25.21 25.27 56203700
2005-09-27 25.37 25.45 25.30 25.34 48797900
2005-09-28 25.39 25.87 25.38 25.67 71019400
2005-09-29 25.61 26.00 25.50 25.94 66807100
2005-09-30 25.91 25.95 25.61 25.73 57644500
2005-10-03 25.71 25.73 25.44 25.50 55341300
2005-10-04 25.36 25.39 24.75 24.98 151666300
2005-10-05 25.04 25.05 24.67 24.67 73684704
2005-10-06 24.66 24.95 24.53 24.73 81724600
2005-10-07 24.77 24.84 24.52 24.59 50768700
2005-10-10 24.67 24.68 24.35 24.46 48880900
2005-10-11 24.51 24.55 24.25 24.41 76567296
2005-10-12 24.49 24.70 24.27 24.30 71294400
2005-10-13 24.31 24.73 24.27 24.59 70192000
2005-10-14 24.71 24.73 24.50 24.67 53846700
2005-10-17 24.68 24.69 24.44 24.53 46924400
2005-10-18 24.49 24.83 24.45 24.57 69328200
2005-10-19 24.56 25.09 24.50 25.09 66574500
2005-10-20 25.05 25.13 24.74 24.79 58830600
2005-10-21 24.91 25.00 24.57 24.78 69431200
2005-10-24 24.89 25.10 24.68 25.10 51868000
2005-10-25 24.95 25.13 24.83 25.03 41310500
2005-10-26 24.97 25.33 24.93 25.11 58178100
2005-10-27 25.22 25.27 24.85 24.85 61566100
2005-10-28 25.10 25.60 25.10 25.53 106559296
2005-10-31 25.61 25.80 25.50 25.70 75122096
2005-11-01 25.61 26.10 25.61 25.96 71370400
2005-11-02 25.93 26.50 25.93 26.46 75067104
2005-11-03 26.60 26.64 26.25 26.44 73421600
2005-11-04 26.53 26.71 26.45 26.66 57464000
2005-11-07 26.72 27.08 26.70 27.01 77104800
2005-11-08 26.94 27.18 26.77 27.05 60091700
2005-11-09 26.98 27.15 26.94 26.96 59562100
2005-11-10 26.94 27.15 26.64 27.09 73314800
2005-11-11 27.15 27.39 27.13 27.28 51945600
2005-11-14 27.36 27.44 27.20 27.37 67152200
2005-11-15 27.33 27.54 27.25 27.50 65081000
2005-11-16 27.48 27.88 27.44 27.74 86277000
2005-11-17 27.85 28.00 27.76 27.97 91351000
2005-11-18 28.12 28.25 27.90 28.07 75431296
2005-11-21 28.07 28.24 27.84 28.16 65794400
2005-11-22 28.06 28.08 27.86 27.91 104253296
2005-11-23 27.92 28.09 27.74 27.92 70541296
2005-11-25 27.80 27.94 27.47 27.76 44082500
2005-11-28 27.79 27.85 27.53 27.75 57517200
2005-11-29 27.79 27.79 27.60 27.68 62220400
2005-11-30 27.68 27.77 27.63 27.68 55904700
2005-12-01 27.73 28.10 27.73 27.89 61006100
2005-12-02 27.82 28.10 27.79 28.01 42319600
2005-12-05 27.93 28.02 27.71 27.85 47517300
2005-12-06 27.90 27.92 27.68 27.69 65980000
2005-12-07 27.67 27.75 27.55 27.75 55583200
2005-12-08 27.71 27.81 27.60 27.69 63931600
2005-12-09 27.71 27.83 27.64 27.71 48467000
2005-12-12 27.70 27.75 27.33 27.45 63757200
2005-12-13 27.29 27.43 27.00 27.13 104285504
2005-12-14 27.00 27.24 26.85 27.09 65076200
2005-12-15 27.08 27.11 26.81 26.92 79018096
2005-12-16 26.88 27.08 26.81 26.90 88542496
2005-12-19 26.82 26.87 26.65 26.83 68680096
2005-12-20 26.76 26.88 26.67 26.86 62960600
2005-12-21 26.87 26.91 26.71 26.73 75800896
2005-12-22 26.71 26.78 26.42 26.59 91276896
2005-12-23 26.52 26.67 26.44 26.64 30689200
2005-12-27 26.68 26.85 26.45 26.46 37819000
2005-12-28 26.51 26.66 26.35 26.39 35444400
2005-12-29 26.41 26.50 26.26 26.27 34495500
2005-12-30 26.15 26.31 26.10 26.15 49044600
2006-01-03 26.25 27.00 26.10 26.84 79973000
2006-01-04 26.77 27.08 26.77 26.97 57975600
2006-01-05 26.96 27.13 26.91 26.99 48245500
2006-01-06 26.89 27.00 26.49 26.91 100963000
2006-01-09 26.93 27.07 26.76 26.86 55625000
2006-01-10 26.65 27.02 26.59 27.00 64921900
2006-01-11 27.01 27.39 26.90 27.29 70120704
2006-01-12 27.25 27.26 26.97 27.14 45994800
2006-01-13 27.03 27.25 27.01 27.19 41418000
2006-01-17 26.90 27.19 26.90 26.99 58566600
2006-01-18 26.74 26.98 26.70 26.83 52376200
2006-01-19 26.87 27.24 26.85 27.02 60367600
2006-01-20 27.01 27.01 26.26 26.41 79165904
2006-01-23 26.41 26.53 26.30 26.35 47925600
2006-01-24 26.34 26.45 26.22 26.28 63040700
2006-01-25 26.41 26.57 26.23 26.40 59072100
2006-01-26 26.56 26.72 26.31 26.50 69509296
2006-01-27 27.23 27.95 27.19 27.79 134520700
2006-01-30 27.82 28.18 27.78 28.00 103999200
2006-01-31 27.91 28.38 27.87 28.15 94841296
2006-02-01 27.96 28.07 27.76 28.04 68448800
2006-02-02 27.97 27.99 27.55 27.68 55073400
2006-02-03 27.48 27.70 27.34 27.54 75022704
2006-02-06 27.51 27.54 27.09 27.17 60170500
2006-02-07 26.95 27.15 26.81 26.94 72159504
2006-02-08 27.01 27.08 26.71 26.91 51795200
2006-02-09 26.96 27.03 26.65 26.66 52861700
2006-02-10 26.62 26.89 26.51 26.69 52127000
2006-02-13 26.63 26.70 26.34 26.39 46707000
2006-02-14 26.41 26.68 26.35 26.65 58432900
2006-02-15 26.60 26.93 26.50 26.88 62808900
2006-02-16 26.85 26.90 26.57 26.81 48868500
2006-02-17 26.67 26.81 26.56 26.70 41513200
2006-02-21 26.72 26.72 26.34 26.54 50216100
2006-02-22 26.53 26.86 26.47 26.72 43043100
2006-02-23 26.73 26.89 26.54 26.66 47359100
2006-02-24 26.59 26.74 26.52 26.63 44753800
2006-02-27 26.75 27.26 26.67 27.05 51301500
2006-02-28 26.95 27.30 26.87 26.87 65036100
2006-03-01 26.98 27.20 26.95 27.14 53061200
2006-03-02 27.02 27.10 26.90 26.97 41850300
2006-03-03 26.81 27.16 26.74 26.93 45218800
2006-03-06 26.92 27.15 26.83 26.91 53054100
2006-03-07 26.90 27.10 26.81 27.06 51613900
2006-03-08 26.99 27.50 26.97 27.25 57547400
2006-03-09 27.27 27.42 27.00 27.00 45360700
2006-03-10 27.06 27.22 26.88 27.17 41297200
2006-03-13 27.18 27.29 26.94 27.11 40342600
2006-03-14 27.04 27.38 26.99 27.23 39821800
2006-03-15 27.20 27.45 27.01 27.36 57152000
2006-03-16 27.34 27.48 27.22 27.27 73793696
2006-03-17 27.35 27.66 27.27 27.50 120615000
2006-03-20 27.70 27.99 27.67 27.89 67094100
2006-03-21 27.96 28.22 27.68 27.74 71490000
2006-03-22 27.08 27.50 26.80 27.15 145696100
2006-03-23 27.08 27.10 26.66 26.85 73682896
2006-03-24 26.71 27.21 26.62 27.01 69157600
2006-03-27 27.01 27.30 27.00 27.01 59908600
2006-03-28 27.01 27.21 26.81 26.90 58520500
2006-03-29 26.95 27.20 26.92 27.02 53150300
2006-03-30 27.03 27.39 27.00 27.23 54612000
2006-03-31 27.30 27.54 27.21 27.21 62190500
2006-04-03 27.67 27.73 27.44 27.56 57605300
2006-04-04 27.60 27.80 27.47 27.64 45470000
2006-04-05 27.88 27.94 27.64 27.74 41539300
2006-04-06 27.66 27.72 27.37 27.56 51885500
2006-04-07 27.61 27.72 27.23 27.25 47249400
2006-04-10 27.23 27.44 27.20 27.29 39432000
2006-04-11 27.29 27.32 27.00 27.13 42953400
2006-04-12 27.10 27.20 26.97 27.20 32183000
2006-04-13 27.08 27.20 27.00 27.07 28160000
2006-04-17 27.03 27.05 26.73 26.84 35796200
2006-04-18 26.94 27.50 26.82 27.22 56272700
2006-04-19 27.11 27.19 26.96 27.03 45111100
2006-04-20 27.05 27.19 26.70 27.03 45648300
2006-04-21 27.05 27.39 27.00 27.15 58528000
2006-04-24 27.07 27.25 26.98 27.11 42318400
2006-04-25 27.09 27.21 27.02 27.11 49222500
2006-04-26 27.08 27.23 27.00 27.10 39190000
2006-04-27 26.97 27.63 26.94 27.25 96509600
2006-04-28 24.23 24.50 24.00 24.15 591052220
2006-05-01 24.32 25.00 24.09 24.29 174800900
2006-05-02 24.49 25.00 23.90 24.01 190533500
2006-05-03 23.99 24.02 23.15 23.17 211527100
2006-05-04 23.35 23.67 23.14 23.44 171257410
2006-05-05 23.66 23.95 23.52 23.80 131604304
2006-05-08 23.85 25.00 23.51 23.73 80693504
2006-05-09 23.75 24.00 23.49 23.62 75345904
2006-05-10 23.67 23.79 23.59 23.77 76563296
2006-05-11 23.71 23.79 23.15 23.22 92916704
2006-05-12 23.14 23.37 23.05 23.17 83115904
2006-05-15 23.10 23.23 23.03 23.15 67314800
2006-05-16 23.16 24.00 22.91 23.01 82095104
2006-05-17 22.89 23.08 22.73 22.73 98598304
2006-05-18 22.84 23.14 22.76 22.83 95476400
2006-05-19 22.79 22.90 22.52 22.56 100071200
2006-05-22 22.48 23.02 22.45 22.88 87322304
2006-05-23 23.11 23.38 22.77 22.79 79986304
2006-05-24 22.99 23.54 22.98 23.50 107356704
2006-05-25 23.57 23.92 23.54 23.74 83052704
2006-05-26 23.77 23.88 23.56 23.72 46861600
2006-05-30 23.55 23.76 23.14 23.15 52497500
2006-05-31 23.26 23.35 22.65 22.65 120202000
2006-06-01 22.74 22.84 22.62 22.82 80230800
2006-06-02 22.87 22.99 22.67 22.76 73935600
2006-06-05 22.72 22.73 22.49 22.50 63914100
2006-06-06 22.55 22.56 21.98 22.13 126601296
2006-06-07 22.15 22.39 22.01 22.04 73827504
2006-06-08 22.03 22.21 21.97 22.11 104126896
2006-06-09 22.15 22.19 21.89 21.92 52573800
2006-06-12 21.96 22.10 21.70 21.71 74309696
2006-06-13 21.73 22.03 21.46 21.51 113175296
2006-06-14 21.59 21.94 21.55 21.88 86081504
2006-06-15 22.01 22.13 21.80 22.07 121577296
2006-06-16 21.97 22.28 21.79 22.10 147506500
2006-06-19 22.14 22.60 22.12 22.55 129640896
2006-06-20 22.54 22.76 22.50 22.56 90598496
2006-06-21 22.61 23.15 22.53 23.08 91660304
2006-06-22 23.06 23.17 22.78 22.88 76590600
2006-06-23 22.85 22.87 22.50 22.50 60532600
2006-06-26 22.65 22.89 22.63 22.82 53644100
2006-06-27 22.89 23.16 22.84 22.86 84759104
2006-06-28 22.96 23.25 22.91 23.16 71906496
2006-06-29 23.32 23.63 23.22 23.47 121395504
2006-06-30 23.54 23.65 23.30 23.30 73048800
2006-07-03 23.53 23.72 23.45 23.70 25711400
2006-07-05 23.48 23.52 23.30 23.35 53093500
2006-07-06 23.45 23.61 23.42 23.48 44775200
2006-07-07 23.40 23.55 23.30 23.30 51675188
2006-07-10 23.44 23.66 23.38 23.50 50520100
2006-07-11 23.36 23.37 22.74 23.10 88184080
2006-07-12 22.80 22.88 22.62 22.64 77133528
2006-07-13 22.34 22.61 22.25 22.26 72470368
2006-07-14 22.27 22.55 22.23 22.29 67349168
2006-07-17 22.26 22.61 22.26 22.48 37009984
2006-07-18 22.60 22.76 22.48 22.74 64944356
2006-07-19 22.82 23.46 22.72 23.40 82017480
2006-07-20 23.40 23.45 22.78 22.85 71615408
2006-07-21 24.04 24.15 23.00 23.87 175421490
2006-07-24 23.96 24.11 23.79 24.00 56060164
2006-07-25 23.94 24.29 23.90 24.22 59514236
2006-07-26 24.11 24.53 24.10 24.37 54329080
2006-07-27 24.50 24.60 23.77 23.87 85360776
2006-07-28 24.12 24.28 24.06 24.25 51553808
2006-07-31 24.09 24.42 24.01 24.06 40108032
2006-08-01 24.04 24.20 23.85 23.99 48194300
2006-08-02 24.13 24.40 24.03 24.30 46347160
2006-08-03 24.19 24.48 24.15 24.21 43095560
2006-08-04 24.40 24.49 24.15 24.29 44770236
2006-08-07 24.25 24.48 24.19 24.22 36630260
2006-08-08 24.40 24.52 24.20 24.34 58117340
2006-08-09 24.44 24.64 24.34 24.44 44310900
2006-08-10 24.35 24.60 24.34 24.46 31520180
2006-08-11 24.34 24.45 24.20 24.43 30174402
2006-08-14 24.51 24.60 24.35 24.53 45883352
2006-08-15 24.55 24.65 24.44 24.62 48203328
2006-08-16 24.64 24.73 24.47 24.70 52325944
2006-08-17 24.65 24.75 24.61 24.70 45282044
2006-08-18 25.00 25.80 24.98 25.79 125505568
2006-08-21 25.63 26.13 25.56 26.12 88215168
2006-08-22 26.00 26.25 25.62 25.62 88407640
2006-08-23 25.60 25.95 25.52 25.67 43808592
2006-08-24 25.80 25.86 25.50 25.74 35925952
2006-08-25 25.69 26.00 25.69 25.85 32950360
2006-08-28 25.78 26.00 25.69 25.95 33684612
2006-08-29 25.87 25.98 25.63 25.84 42597548
2006-08-30 25.82 25.89 25.64 25.80 30254532
2006-08-31 25.88 25.98 25.68 25.70 25861392
2006-09-01 25.90 25.97 25.64 25.84 31561436
2006-09-05 25.66 25.96 25.56 25.61 44092184
2006-09-06 25.51 25.72 25.51 25.61 50074380
2006-09-07 25.48 25.70 25.39 25.43 51265912
2006-09-08 25.50 25.79 25.46 25.60 36863184
2006-09-11 25.42 25.95 25.42 25.91 55600780
2006-09-12 25.89 25.98 25.72 25.93 50076172
2006-09-13 25.82 26.10 25.49 25.98 37190404
2006-09-14 26.00 26.50 25.98 26.33 73821504
2006-09-15 26.66 26.94 26.49 26.85 124106056
2006-09-18 26.72 27.04 26.67 26.79 48920468
2006-09-19 26.72 26.94 26.72 26.86 42795604
2006-09-20 27.00 27.23 26.99 27.18 70203824
2006-09-21 27.16 27.25 26.85 26.90 57987540
2006-09-22 26.85 26.85 26.48 26.66 47401000
2006-09-25 26.84 27.19 26.79 26.95 66935144
2006-09-26 26.89 27.32 26.88 27.20 54343984
2006-09-27 27.13 27.47 27.12 27.44 65878172
2006-09-28 27.49 27.52 27.26 27.40 43325344
2006-09-29 27.33 27.42 27.21 27.35 33829920
2006-10-02 27.32 27.49 27.15 27.36 52889136
2006-10-03 27.36 27.48 27.21 27.37 39335096
2006-10-04 27.40 27.96 27.37 27.94 81714096
2006-10-05 27.90 28.11 27.78 27.92 81271592
2006-10-06 27.74 28.00 27.65 27.87 36384092
2006-10-09 27.74 27.93 27.62 27.72 33121548
2006-10-10 27.63 27.75 27.44 27.69 34485208
2006-10-11 27.45 27.67 27.42 27.54 37120400
2006-10-12 27.55 28.29 27.54 28.22 120097968
2006-10-13 28.34 28.69 28.31 28.37 129657728
2006-10-16 28.40 28.60 28.33 28.45 49630280
2006-10-17 28.24 28.51 28.17 28.44 40122600
2006-10-18 28.50 28.70 28.26 28.52 40630800
2006-10-19 28.35 28.45 28.12 28.29 44038180
2006-10-20 28.39 28.49 28.17 28.43 48748936
2006-10-23 28.28 28.69 28.18 28.45 48026240
2006-10-24 28.35 28.43 28.13 28.28 61214160
2006-10-25 28.29 28.46 28.14 28.31 40387568
2006-10-26 28.34 28.41 28.04 28.35 68378584
2006-10-27 28.48 28.79 28.25 28.34 89001480
2006-10-30 28.35 28.84 28.32 28.53 47302082
2006-10-31 28.66 28.85 28.56 28.71 61952245
2006-11-01 28.78 28.99 28.70 28.81 75955283
2006-11-02 28.71 28.86 28.58 28.77 58674657
2006-11-03 28.85 28.93 28.61 28.73 41127749
2006-11-06 28.77 29.05 28.76 28.84 60454875
2006-11-07 28.86 29.07 28.80 28.95 56516255
2006-11-08 28.78 29.23 28.66 28.98 79153250
2006-11-09 29.11 29.40 29.00 29.26 89414069
2006-11-10 29.17 29.29 29.15 29.24 37861441
2006-11-13 29.19 29.46 29.16 29.35 47278555
2006-11-14 29.28 29.42 29.07 29.23 63016445
2006-11-15 29.12 29.36 29.11 29.12 63990358
2006-11-16 29.13 29.64 29.13 29.47 64331011
2006-11-17 29.31 29.54 29.28 29.40 49359181
2006-11-20 29.52 30.00 29.50 29.89 85734231
2006-11-21 29.91 30.00 29.79 29.92 66467768
2006-11-22 29.97 30.00 29.82 29.92 44137403
2006-11-24 29.66 29.84 29.64 29.76 20470194
2006-11-27 29.69 29.74 29.33 29.48 72724547
2006-11-28 29.34 29.42 29.13 29.39 52796358
2006-11-29 29.44 29.78 29.43 29.57 58777844
2006-11-30 29.42 29.57 29.32 29.36 53362546
2006-12-01 29.23 29.30 28.90 29.12 72262418
2006-12-04 29.23 29.52 29.17 29.33 56459265
2006-12-05 29.36 29.40 29.03 29.13 45614195
2006-12-06 29.09 29.13 28.87 28.99 48588523
2006-12-07 28.96 29.07 28.81 28.85 46832386
2006-12-08 28.82 29.40 28.80 29.40 108872018
2006-12-11 29.19 29.75 29.11 29.54 107728225
2006-12-12 29.56 29.63 29.22 29.43 68871157
2006-12-13 29.60 29.60 29.32 29.55 46016108
2006-12-14 29.53 30.08 29.52 30.07 85875982
2006-12-15 30.14 30.23 30.03 30.19 103650176
2006-12-18 30.19 30.26 29.78 29.89 56990325
2006-12-19 29.71 30.17 29.53 29.99 53831148
2006-12-20 29.99 30.24 29.97 30.09 31811547
2006-12-21 30.13 30.14 29.89 29.98 32272086
2006-12-22 29.83 29.86 29.62 29.64 37974457
2006-12-26 29.53 30.00 29.40 29.99 37102644
2006-12-27 29.99 30.13 29.91 30.02 31250490
2006-12-28 29.86 30.03 29.81 29.98 27572772
2006-12-29 29.86 30.15 29.83 29.86 41757262
2007-01-03 29.91 30.25 29.40 29.86 77574283
2007-01-04 29.70 29.97 29.44 29.81 46120855
2007-01-05 29.63 29.75 29.45 29.64 44679937
2007-01-08 29.65 30.10 29.53 29.93 50226020
2007-01-09 30.00 30.18 29.73 29.96 44679546
2007-01-10 29.80 29.89 29.43 29.66 55048885
2007-01-11 29.76 30.75 29.65 30.70 99491242
2007-01-12 30.65 31.39 30.64 31.21 103984448
2007-01-16 31.26 31.45 31.03 31.16 62442064
2007-01-17 31.26 31.44 31.01 31.10 58569215
2007-01-18 31.15 31.37 30.80 31.00 56383521
2007-01-19 30.73 31.11 30.69 31.11 75837750
2007-01-22 31.06 31.12 30.51 30.72 56152041
2007-01-23 30.63 30.96 30.52 30.80 49190300
2007-01-24 30.78 31.30 30.65 31.23 58552058
2007-01-25 31.08 31.48 30.45 31.00 99382060
2007-01-26 31.22 31.23 30.60 30.60 96124717
2007-01-29 30.65 30.78 30.34 30.53 57619174
2007-01-30 30.57 30.64 30.14 30.48 61923419
2007-01-31 30.41 31.10 30.35 30.86 74016311
2007-02-01 30.84 30.94 30.37 30.56 55367062
2007-02-02 30.82 30.84 30.13 30.19 60444038
2007-02-05 29.97 30.02 29.41 29.61 99939605
2007-02-06 29.59 29.75 29.22 29.51 79323602
2007-02-07 29.64 29.70 29.25 29.37 65151961
2007-02-08 29.24 29.80 29.20 29.26 48761167
2007-02-09 29.35 29.40 28.93 28.98 69829712
2007-02-12 28.89 29.09 28.83 28.94 52812852
2007-02-13 29.04 29.20 28.96 29.03 51763813
2007-02-14 29.17 29.69 29.15 29.40 55591266
2007-02-15 29.58 29.65 29.22 29.46 63952954
2007-02-16 28.91 28.94 28.65 28.74 109380567
2007-02-20 28.63 28.86 28.47 28.83 53990360
2007-02-21 28.75 29.39 28.74 29.35 68619197
2007-02-22 29.31 29.54 29.16 29.39 57768782
2007-02-23 29.22 29.28 28.89 28.90 63864066
2007-02-26 28.96 29.12 28.82 29.07 63532504
2007-02-27 28.71 28.97 27.79 27.87 87693760
2007-02-28 27.95 28.25 27.92 28.17 86532702
2007-03-01 27.82 28.33 27.73 28.09 80179110
2007-03-02 28.02 28.16 27.76 27.76 63256423
2007-03-05 27.49 27.91 27.41 27.55 56465969
2007-03-06 27.80 27.94 27.65 27.83 49383753
2007-03-07 27.76 27.90 27.55 27.61 52046394
2007-03-08 27.72 27.85 26.60 27.32 72214365
2007-03-09 27.42 27.48 27.03 27.29 80125007
2007-03-12 27.18 27.48 27.13 27.44 36516423
2007-03-13 27.25 27.40 26.71 26.72 75169443
2007-03-14 26.82 27.40 26.73 27.40 75730227
2007-03-15 27.32 27.47 27.20 27.28 51756761
2007-03-16 27.35 27.48 27.20 27.33 65076150
2007-03-19 27.34 27.83 27.20 27.83 49415710
2007-03-20 27.93 28.16 27.76 27.84 47923954
2007-03-21 27.90 28.52 27.56 28.52 75796234
2007-03-22 28.52 28.55 28.01 28.27 49515105
2007-03-23 28.22 28.27 27.80 28.02 50528208
2007-03-26 27.94 28.22 27.70 28.22 47491974
2007-03-27 28.04 28.16 27.65 27.72 58981972
2007-03-28 27.58 28.00 27.40 27.64 49030833
2007-03-29 27.84 27.85 27.49 27.75 42631040
2007-03-30 27.75 27.95 27.50 27.87 47065310
2007-04-02 27.89 27.93 27.56 27.74 41977553
2007-04-03 27.86 28.06 27.75 27.87 42651376
2007-04-04 28.01 28.78 27.90 28.50 63259241
2007-04-05 28.32 28.65 28.30 28.55 30196555
2007-04-09 28.58 28.72 28.39 28.57 31388980
2007-04-10 28.50 28.64 28.22 28.40 38644935
2007-04-11 28.30 28.57 27.99 28.11 44367195
2007-04-12 28.06 28.62 28.04 28.54 43774750
2007-04-13 28.43 28.70 28.10 28.61 36004740
2007-04-16 28.60 28.75 28.21 28.73 30742957
2007-04-17 28.63 28.89 28.56 28.85 33170154
2007-04-18 28.61 28.67 28.36 28.60 41778741
2007-04-19 28.34 28.89 28.26 28.69 44833990
2007-04-20 28.98 29.10 28.70 29.02 61625864
2007-04-23 28.96 28.99 28.67 28.78 41993027
2007-04-24 28.79 28.96 28.59 28.79 34243729
2007-04-25 28.86 29.00 28.69 28.99 39491836
2007-04-26 29.09 29.35 28.91 29.10 69999053
2007-04-27 30.17 30.74 30.00 30.12 128315518
2007-04-30 30.13 30.37 29.94 29.94 67806846
2007-05-01 29.94 30.42 29.90 30.40 74169921
2007-05-02 30.39 30.69 30.30 30.61 81308131
2007-05-03 30.60 31.00 30.53 30.97 82051611
2007-05-04 30.68 30.70 30.29 30.56 104397842
2007-05-07 30.52 30.76 30.48 30.71 59890407
2007-05-08 30.68 30.94 30.58 30.75 60564629
2007-05-09 30.70 30.93 30.57 30.78 51734695
2007-05-10 30.68 30.93 30.53 30.58 55398550
2007-05-11 30.57 30.98 30.55 30.89 43648626
2007-05-14 30.84 30.99 30.81 30.97 70286755
2007-05-15 30.90 31.09 30.84 30.90 75036602
2007-05-16 31.00 31.09 30.81 31.07 45843137
2007-05-17 31.03 31.14 30.96 30.98 41856216
2007-05-18 30.97 30.99 30.58 30.83 58452958
2007-05-21 30.73 31.16 30.73 31.05 42549100
2007-05-22 30.90 30.93 30.66 30.69 40015195
2007-05-23 30.84 30.84 30.57 30.58 46337287
2007-05-24 30.54 30.80 29.96 30.17 64053809
2007-05-25 30.28 30.66 30.18 30.48 47726716
2007-05-29 30.49 30.83 30.39 30.79 42377685
2007-05-30 30.55 31.13 30.51 31.11 57446053
2007-05-31 31.12 31.16 30.61 30.69 86403439
2007-06-01 30.79 30.90 30.55 30.59 39492585
2007-06-04 30.42 30.76 30.40 30.72 41437458
2007-06-05 30.62 30.63 30.33 30.58 44286891
2007-06-06 30.37 30.53 30.25 30.29 38252861
2007-06-07 30.02 30.29 29.59 29.62 71980635
2007-06-08 29.58 30.06 29.41 30.05 61346669
2007-06-11 29.94 30.25 29.93 30.02 48485758
2007-06-12 29.96 30.24 29.77 29.85 56981841
2007-06-13 29.97 30.41 29.85 30.39 64472483
2007-06-14 30.35 30.71 30.30 30.52 59068837
2007-06-15 30.86 30.88 30.43 30.49 100941383
2007-06-18 30.69 30.72 30.42 30.51 45632827
2007-06-19 30.48 30.66 30.38 30.46 46804710
2007-06-20 30.44 30.51 29.96 30.01 47089190
2007-06-21 29.98 30.30 29.91 30.22 57058364
2007-06-22 30.00 30.10 29.45 29.49 88345274
2007-06-25 29.47 29.77 29.38 29.49 53914766
2007-06-26 29.55 29.80 29.50 29.52 48340290
2007-06-27 29.36 29.95 29.36 29.87 54271648
2007-06-28 29.86 29.97 29.68 29.83 46189684
2007-06-29 29.87 29.93 29.04 29.47 71193850
2007-07-02 29.67 29.80 29.49 29.74 47325822
2007-07-03 29.79 30.22 29.78 30.02 35202524
2007-07-05 30.05 30.22 29.83 29.99 47844443
2007-07-06 29.91 30.04 29.66 29.97 57542481
2007-07-09 29.86 29.95 29.81 29.87 33831755
2007-07-10 29.70 29.99 29.18 29.33 66018691
2007-07-11 29.24 29.65 29.21 29.49 48016935
2007-07-12 29.56 30.11 29.44 30.07 54302314
2007-07-13 29.94 30.02 29.66 29.82 42172903
2007-07-16 29.76 30.24 29.72 30.03 48023159
2007-07-17 30.02 30.88 30.01 30.78 77539532
2007-07-18 30.51 30.97 30.50 30.92 64436562
2007-07-19 31.05 31.84 30.93 31.51 121165267
2007-07-20 31.15 31.20 30.79 31.16 98293830
2007-07-23 31.36 31.52 31.12 31.19 48910516
2007-07-24 31.01 31.48 30.71 30.80 62257737
2007-07-25 30.99 31.30 30.37 30.71 55078953
2007-07-26 30.24 30.53 29.51 29.98 87616427
2007-07-27 29.93 30.00 29.36 29.39 69214601
2007-07-30 29.41 29.49 28.95 29.40 67516665
2007-07-31 29.71 29.72 28.98 28.99 66686253
2007-08-01 28.95 29.55 28.82 29.30 80011828
2007-08-02 29.19 29.79 29.02 29.52 47993718
2007-08-03 29.45 29.78 28.90 28.96 61539734
2007-08-06 29.05 29.54 28.75 29.54 59533556
2007-08-07 29.33 29.79 29.05 29.55 49237104
2007-08-08 29.72 30.01 29.21 30.00 52902721
2007-08-09 29.64 30.10 28.92 29.30 72980425
2007-08-10 28.90 29.05 28.26 28.71 76581607
2007-08-13 28.94 28.99 28.44 28.63 55641506
2007-08-14 28.77 28.89 28.20 28.27 42945035
2007-08-15 28.24 28.99 28.05 28.10 48119873
2007-08-16 27.88 28.35 27.51 27.81 81452954
2007-08-17 28.09 28.25 27.82 28.25 76748257
2007-08-20 28.18 28.49 28.08 28.26 49954669
2007-08-21 28.10 28.32 27.87 28.07 50786152
2007-08-22 28.27 28.32 28.01 28.22 44763417
2007-08-23 28.28 28.33 28.10 28.30 33886569
2007-08-24 28.21 28.84 28.07 28.81 45162653
2007-08-27 28.61 28.77 28.40 28.49 32791057
2007-08-28 28.30 28.49 27.91 27.93 43924387
2007-08-29 28.13 28.61 27.82 28.59 45755145
2007-08-30 28.42 28.93 28.32 28.45 33691214
2007-08-31 28.70 28.92 28.36 28.73 42521487
2007-09-04 28.50 29.10 28.48 28.81 45689600
2007-09-05 28.65 28.73 28.42 28.48 47674295
2007-09-06 28.56 29.01 28.55 28.91 45430771
2007-09-07 28.62 28.83 28.32 28.44 52163811
2007-09-10 28.67 28.75 28.41 28.48 37253551
2007-09-11 28.63 28.95 28.58 28.93 34380780
2007-09-12 28.81 29.17 28.80 28.93 42465812
2007-09-13 29.12 29.26 28.96 29.16 35288557
2007-09-14 28.98 29.11 28.88 29.04 33498479
2007-09-17 28.79 28.88 28.62 28.73 39536497
2007-09-18 28.70 28.97 28.27 28.93 77472313
2007-09-19 28.87 28.91 28.30 28.67 94242181
2007-09-20 28.48 28.58 28.34 28.42 67168899
2007-09-21 28.69 28.81 28.44 28.65 135636070
2007-09-24 28.81 29.61 28.80 29.08 104459739
2007-09-25 29.14 29.56 29.11 29.56 75620942
2007-09-26 29.68 29.85 29.48 29.50 60344168
2007-09-27 29.70 29.72 29.44 29.49 43407056
2007-09-28 29.49 29.69 29.23 29.46 45819096
2007-10-01 29.46 29.79 29.41 29.77 43875066
2007-10-02 29.70 29.85 29.57 29.70 33705822
2007-10-03 29.71 29.85 29.29 29.45 37633886
2007-10-04 29.56 29.77 29.44 29.71 37867958
2007-10-05 29.89 29.99 29.73 29.84 45016519
2007-10-08 29.66 29.85 29.60 29.84 30265625
2007-10-09 30.03 30.39 30.00 30.10 63624504
2007-10-10 30.04 30.37 30.03 30.23 32251403
2007-10-11 30.30 30.63 29.79 29.91 50789189
2007-10-12 30.03 30.40 29.95 30.17 31121100
2007-10-15 30.10 30.33 30.00 30.04 47150499
2007-10-16 30.24 30.58 30.23 30.32 56286172
2007-10-17 30.75 31.23 30.65 31.08 86092380
2007-10-18 31.22 31.23 30.63 31.16