MU Historical Prices

Summary

Key Stock Metrics

79.15

(February 20, 2024)

52-Week Low

157.54

(June 18, 2024)

52-Week High

157.54

(June 18, 2024)

All-Time High

103.19

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	2.16	2.16	2.05	2.06	1062000
1993-04-19	2.06	2.06	1.94	2.01	3486000
1993-04-20	2.03	2.10	2.03	2.10	3785000
1993-04-21	2.14	2.21	2.11	2.21	4769000
1993-04-22	2.21	2.28	2.19	2.26	2269000
1993-04-23	2.28	2.28	2.24	2.25	1836000
1993-04-26	2.28	2.28	2.15	2.18	3482000
1993-04-27	2.18	2.18	2.13	2.16	2287000
1993-04-28	2.18	2.18	2.14	2.15	1135000
1993-04-29	2.18	2.23	2.18	2.20	1748000
1993-04-30	2.20	2.31	2.20	2.30	1551000
1993-05-03	2.31	2.36	2.30	2.35	1390000
1993-05-04	2.38	2.44	2.36	2.41	2459000
1993-05-05	2.44	2.50	2.44	2.44	3255000
1993-05-06	2.46	2.51	2.44	2.44	2278000
1993-05-07	2.44	2.51	2.44	2.49	1074000
1993-05-10	2.51	2.58	2.49	2.58	2226000
1993-05-11	2.58	2.60	2.48	2.54	3554000
1993-05-12	2.53	2.54	2.44	2.44	1617000
1993-05-13	2.46	2.46	2.36	2.41	1503000
1993-05-14	2.41	2.44	2.40	2.43	953000
1993-05-17	2.43	2.51	2.39	2.48	1418000
1993-05-18	2.51	2.60	2.50	2.60	2220000
1993-05-19	2.64	2.69	2.56	2.64	3258000
1993-05-20	2.66	2.76	2.66	2.73	3069000
1993-05-21	2.74	2.86	2.69	2.84	4584000
1993-05-24	2.84	2.94	2.83	2.83	5044000
1993-05-25	2.84	2.95	2.81	2.90	5300000
1993-05-26	2.90	2.96	2.89	2.94	2603000
1993-05-27	2.96	3.04	2.95	2.96	5713000
1993-05-28	2.95	2.99	2.94	2.98	2746000
1993-06-01	2.98	3.13	2.94	3.13	4734000
1993-06-02	3.10	3.11	3.03	3.11	2386000
1993-06-03	3.09	3.18	3.06	3.15	2802000
1993-06-04	3.18	3.21	3.09	3.10	3372000
1993-06-07	3.11	3.13	2.98	2.99	1983000
1993-06-08	2.96	3.23	2.96	3.23	4059000
1993-06-09	3.20	3.31	3.15	3.19	6377000
1993-06-10	3.16	3.21	3.11	3.11	2638000
1993-06-11	3.14	3.20	3.13	3.18	2431000
1993-06-14	3.19	3.33	3.19	3.29	3005000
1993-06-15	3.29	3.50	3.29	3.48	10012000
1993-06-16	3.66	3.66	3.55	3.58	14135000
1993-06-17	3.55	3.58	3.46	3.55	6245000
1993-06-18	3.55	3.55	3.38	3.39	3578000
1993-06-21	3.39	3.43	3.36	3.39	3138000
1993-06-22	3.40	3.55	3.31	3.51	4111000
1993-06-23	3.50	3.60	3.50	3.53	4114000
1993-06-24	3.48	3.51	3.40	3.49	5034000
1993-06-25	3.51	3.66	3.50	3.66	2929000
1993-06-28	3.73	3.75	3.69	3.70	5335000
1993-06-29	3.75	3.76	3.65	3.69	2429000
1993-06-30	3.68	3.75	3.60	3.71	3204000
1993-07-01	3.70	3.79	3.69	3.76	4395000
1993-07-02	3.75	3.89	3.75	3.88	3615000
1993-07-06	3.88	3.96	3.80	3.81	5174000
1993-07-07	3.81	3.99	3.81	3.96	7872000
1993-07-08	3.96	4.19	3.94	4.11	10752000
1993-07-09	4.11	4.20	4.04	4.16	6824000
1993-07-12	4.14	4.19	4.06	4.16	5994000
1993-07-13	4.18	4.34	4.14	4.31	7461000
1993-07-14	4.29	4.46	4.28	4.38	8119000
1993-07-15	4.36	4.49	4.24	4.29	9749000
1993-07-16	4.25	4.31	4.05	4.14	8000000
1993-07-19	4.09	4.11	3.80	3.94	8885000
1993-07-20	3.95	4.30	3.94	4.28	7559000
1993-07-21	4.25	4.36	4.23	4.23	6933000
1993-07-22	4.23	4.29	4.20	4.24	3951000
1993-07-23	4.24	4.29	4.23	4.28	3199000
1993-07-26	4.31	4.53	4.30	4.50	6342000
1993-07-27	4.46	4.49	4.34	4.44	5378000
1993-07-28	4.44	4.60	4.44	4.58	6356000
1993-07-29	4.61	4.63	4.45	4.46	5614000
1993-07-30	4.45	4.59	4.40	4.49	5463000
1993-08-02	4.54	4.61	4.53	4.54	4136000
1993-08-03	4.60	4.63	4.50	4.60	6183000
1993-08-04	4.58	4.68	4.55	4.65	6191000
1993-08-05	4.65	4.84	4.65	4.83	4703000
1993-08-06	4.83	4.98	4.79	4.93	8115000
1993-08-09	4.91	5.00	4.90	4.94	7694000
1993-08-10	4.91	4.94	4.88	4.91	4968000
1993-08-11	4.99	5.08	4.98	4.98	6604000
1993-08-12	4.98	4.99	4.80	4.93	7680000
1993-08-13	4.91	5.00	4.86	5.00	3887000
1993-08-16	4.99	5.09	4.88	5.06	7173000
1993-08-17	5.09	5.50	5.04	5.50	10872000
1993-08-18	5.50	5.65	5.36	5.41	13020000
1993-08-19	5.39	5.51	5.34	5.35	7389000
1993-08-20	5.28	5.39	5.25	5.39	4898000
1993-08-23	5.31	5.55	5.26	5.53	4798000
1993-08-24	5.49	5.49	5.20	5.20	5903000
1993-08-25	5.26	5.38	4.95	5.00	12798000
1993-08-26	5.01	5.11	4.93	5.10	16191000
1993-08-27	5.10	5.21	5.10	5.14	3778000
1993-08-30	5.08	5.16	5.08	5.10	6381000
1993-08-31	5.10	5.36	5.10	5.34	7168000
1993-09-01	5.33	5.34	5.18	5.24	7422000
1993-09-02	5.25	5.39	5.24	5.31	4452000
1993-09-03	5.31	5.31	5.13	5.23	8463000
1993-09-07	5.23	5.35	4.93	5.01	7164000
1993-09-08	5.01	5.21	5.01	5.19	12013000
1993-09-09	5.20	5.58	5.20	5.54	13151000
1993-09-10	5.64	5.75	5.61	5.64	9327000
1993-09-13	5.66	5.70	5.48	5.48	5694000
1993-09-14	5.38	5.68	5.29	5.68	11084000
1993-09-15	5.66	5.93	5.60	5.84	13470000
1993-09-16	5.85	5.89	5.73	5.78	3223000
1993-09-17	5.73	5.86	5.73	5.79	4294000
1993-09-20	5.79	6.01	5.79	5.83	6828000
1993-09-21	5.91	5.98	5.71	5.75	7958000
1993-09-22	5.84	6.01	5.84	5.96	6969000
1993-09-23	6.10	6.23	6.08	6.23	8424000
1993-09-24	6.16	6.33	6.15	6.19	6102000
1993-09-27	6.23	6.36	6.21	6.30	8378000
1993-09-28	6.29	6.30	5.98	5.98	18370000
1993-09-29	5.96	6.06	5.51	5.54	22287000
1993-09-30	5.60	5.64	5.43	5.46	17174000
1993-10-01	5.46	5.58	5.21	5.28	17786000
1993-10-04	5.38	5.48	5.26	5.46	17146000
1993-10-05	5.45	5.46	4.74	4.99	32834000
1993-10-06	5.05	5.15	5.03	5.03	16597000
1993-10-07	5.04	5.08	4.75	4.76	21437000
1993-10-08	4.80	4.89	4.61	4.88	16155000
1993-10-11	4.91	5.04	4.70	4.73	18800000
1993-10-12	4.86	4.89	4.70	4.70	13716000
1993-10-13	4.49	4.51	4.33	4.39	18870000
1993-10-14	4.41	4.51	4.35	4.46	13703000
1993-10-15	4.63	4.88	4.51	4.65	21258000
1993-10-18	4.70	4.88	4.64	4.64	11760000
1993-10-19	4.70	4.71	4.39	4.43	11754000
1993-10-20	4.50	4.55	4.39	4.44	5365000
1993-10-21	4.44	4.65	4.30	4.56	8588000
1993-10-22	4.64	4.70	4.53	4.68	8110000
1993-10-25	4.68	4.76	4.59	4.65	5102000
1993-10-26	4.65	4.81	4.65	4.79	7572000
1993-10-27	4.84	5.00	4.80	4.91	7835000
1993-10-28	4.89	4.89	4.65	4.70	8895000
1993-10-29	4.70	4.79	4.65	4.75	4739000
1993-11-01	4.79	4.86	4.78	4.85	4561000
1993-11-02	4.85	4.85	4.53	4.58	11324000
1993-11-03	4.51	4.51	4.08	4.08	19340000
1993-11-04	4.11	4.19	3.84	3.90	16561000
1993-11-05	3.94	4.05	3.83	3.96	10218000
1993-11-08	4.03	4.13	4.00	4.11	8486000
1993-11-09	4.20	4.23	3.98	4.00	7053000
1993-11-10	4.20	4.43	4.15	4.41	15974000
1993-11-11	4.40	4.66	4.39	4.54	13689000
1993-11-12	4.56	4.59	4.43	4.48	5457000
1993-11-15	4.48	4.51	4.20	4.21	4981000
1993-11-16	4.21	4.21	4.10	4.16	6867000
1993-11-17	4.25	4.29	4.04	4.09	6199000
1993-11-18	4.08	4.09	3.79	3.88	10691000
1993-11-19	3.88	3.98	3.84	3.96	8814000
1993-11-22	3.96	4.06	3.90	3.95	7955000
1993-11-23	4.04	4.39	4.00	4.38	9130000
1993-11-24	4.50	4.60	4.48	4.51	13466000
1993-11-26	4.50	4.63	4.50	4.60	1766000
1993-11-29	4.65	4.76	4.44	4.45	11645000
1993-11-30	4.49	4.63	4.44	4.63	5739000
1993-12-01	4.70	4.84	4.65	4.78	13434000
1993-12-02	4.80	4.94	4.63	4.90	9454000
1993-12-03	4.91	4.93	4.78	4.80	7835000
1993-12-06	4.60	4.66	4.53	4.65	12881000
1993-12-07	4.69	4.79	4.66	4.76	4945000
1993-12-08	4.75	4.85	4.73	4.84	6444000
1993-12-09	4.83	4.96	4.71	4.76	10353000
1993-12-10	4.80	4.85	4.66	4.70	5557000
1993-12-13	4.70	4.86	4.70	4.84	4742000
1993-12-14	4.90	4.94	4.79	4.88	5993000
1993-12-15	4.88	4.93	4.74	4.84	4789000
1993-12-16	4.91	4.94	4.79	4.81	593000
1993-12-17	4.80	4.81	4.59	4.63	14378000
1993-12-20	4.61	4.68	4.50	4.50	4873000
1993-12-21	4.38	4.63	4.36	4.63	8735000
1993-12-22	4.65	4.75	4.64	4.70	6665000
1993-12-23	4.71	4.78	4.63	4.63	4558000
1993-12-27	4.63	4.65	4.54	4.61	3673000
1993-12-28	4.69	4.73	4.63	4.64	3251000
1993-12-29	4.63	4.66	4.58	4.63	1536000
1993-12-30	4.65	4.69	4.61	4.65	2006000
1993-12-31	4.68	4.73	4.64	4.65	1743000
1994-01-03	4.65	4.68	4.51	4.54	5132000
1994-01-04	4.58	4.64	4.46	4.58	4424000
1994-01-05	4.59	4.85	4.56	4.83	8920000
1994-01-06	4.93	4.99	4.83	4.91	11684000
1994-01-07	4.93	5.25	4.89	5.19	13370000
1994-01-10	5.20	5.26	5.08	5.25	9150000
1994-01-11	5.25	5.38	5.23	5.30	6439000
1994-01-12	5.41	5.49	5.30	5.41	12473000
1994-01-13	5.38	5.43	5.26	5.29	3861000
1994-01-14	5.38	5.64	5.38	5.53	12562000
1994-01-17	5.48	5.75	5.48	5.71	7598000
1994-01-18	5.76	5.78	5.53	5.55	5887000
1994-01-19	5.43	5.54	5.39	5.49	9116000
1994-01-20	5.50	5.69	5.50	5.63	6220000
1994-01-21	5.64	5.75	5.64	5.69	5539000
1994-01-24	5.70	5.83	5.68	5.79	4740000
1994-01-25	5.79	5.89	5.63	5.63	6117000
1994-01-26	5.63	5.66	5.48	5.54	9754000
1994-01-27	5.54	5.74	5.54	5.74	4117000
1994-01-28	5.76	5.86	5.69	5.70	3249000
1994-01-31	5.83	5.94	5.81	5.84	7213000
1994-02-01	5.88	6.03	5.76	6.00	7003000
1994-02-02	6.03	6.15	6.00	6.05	6160000
1994-02-03	6.03	6.06	5.90	5.96	4320000
1994-02-04	5.99	6.14	5.75	5.76	5371000
1994-02-07	5.70	5.94	5.69	5.90	5874000
1994-02-08	5.94	6.13	5.94	6.09	5087000
1994-02-09	6.09	6.23	5.93	5.93	9605000
1994-02-10	5.94	6.00	5.86	5.86	4621000
1994-02-11	5.86	5.86	5.71	5.83	4251000
1994-02-14	5.84	5.95	5.81	5.86	2983000
1994-02-15	5.91	6.16	5.91	6.15	5605000
1994-02-16	6.20	6.31	6.18	6.26	8519000
1994-02-17	6.36	6.36	6.10	6.15	6995000
1994-02-18	6.18	6.58	6.16	6.56	13519000
1994-02-22	6.58	6.95	6.58	6.89	8597000
1994-02-23	6.79	6.89	6.76	6.76	6942000
1994-02-24	6.70	6.79	6.60	6.70	9034000
1994-02-25	6.83	6.91	6.78	6.86	5019000
1994-02-28	6.93	7.19	6.91	7.09	4651000
1994-03-01	7.20	7.24	7.00	7.14	8859000
1994-03-02	7.10	7.55	6.99	7.53	12573000
1994-03-03	7.54	7.65	7.53	7.61	7578000
1994-03-04	7.64	8.01	7.64	8.00	14801000
1994-03-07	7.95	8.09	7.88	7.88	11445000
1994-03-08	7.93	7.93	7.68	7.74	11838000
1994-03-09	7.79	8.04	7.78	8.04	13260000
1994-03-10	8.05	8.15	7.83	8.06	8767000
1994-03-11	8.09	8.41	7.99	8.34	8123000
1994-03-14	8.30	8.63	8.25	8.61	6233000
1994-03-15	8.63	8.68	8.18	8.18	13114000
1994-03-16	8.18	8.48	8.18	8.40	8711000
1994-03-17	8.40	8.48	8.30	8.33	6923000
1994-03-18	8.23	8.86	8.23	8.85	14061000
1994-03-21	8.85	9.31	8.75	9.28	11350000
1994-03-22	9.33	9.55	9.18	9.46	15183000
1994-03-23	9.48	9.55	9.30	9.35	9072000
1994-03-24	9.33	9.33	8.90	9.00	14837000
1994-03-25	9.03	9.09	8.49	8.56	9322000
1994-03-28	8.59	8.59	7.98	8.28	21917000
1994-03-29	8.29	8.43	7.81	7.88	13045000
1994-03-30	7.86	8.33	7.69	8.05	16955000
1994-03-31	8.18	8.36	7.78	8.33	17732000
1994-04-04	8.23	8.65	8.06	8.63	14047000
1994-04-05	8.79	9.11	8.78	9.11	13289000
1994-04-06	9.11	9.41	9.00	9.30	13152000
1994-04-07	9.35	9.78	9.28	9.78	10823000
1994-04-08	9.73	9.98	9.40	9.48	16439000
1994-04-11	9.40	9.40	9.13	9.14	9691000
1994-04-12	8.90	8.90	8.55	8.65	15626000
1994-04-13	8.65	8.66	8.03	8.36	17739000
1994-04-14	8.18	8.63	8.18	8.35	13623000
1994-04-15	8.36	8.50	8.21	8.30	8041000
1994-04-18	8.35	8.64	8.31	8.63	11262000
1994-04-19	8.75	8.94	7.94	8.22	8458000
1994-04-20	8.50	8.53	7.44	7.72	11558400
1994-04-21	7.97	8.59	7.81	8.59	9913200
1994-04-22	8.69	8.88	8.56	8.66	7121600
1994-04-25	8.72	9.00	8.69	8.94	3424400
1994-04-26	9.03	9.06	8.78	8.91	8194400
1994-04-28	8.88	9.00	8.63	8.75	3141200
1994-04-29	8.78	9.28	8.78	9.13	4449200
1994-05-02	9.19	9.56	9.09	9.38	4800000
1994-05-03	9.38	9.41	9.00	9.00	3708000
1994-05-04	9.03	9.22	8.91	9.03	4502400
1994-05-05	9.03	9.13	8.56	8.59	4390000
1994-05-06	8.50	8.84	8.28	8.78	5547200
1994-05-09	8.69	9.00	8.47	8.50	4488800
1994-05-10	8.72	8.78	8.41	8.72	4994000
1994-05-11	8.81	8.94	8.22	8.34	6706800
1994-05-12	8.50	8.59	8.06	8.25	5358400
1994-05-13	8.25	8.25	7.75	8.09	9030800
1994-05-16	8.03	8.22	7.78	7.91	3001600
1994-05-17	7.91	7.97	7.06	7.59	12335200
1994-05-18	7.75	8.16	7.56	8.09	6863200
1994-05-19	8.38	8.66	8.22	8.47	7374800
1994-05-20	8.50	8.59	8.38	8.50	3708400
1994-05-23	8.41	8.53	8.16	8.19	3970400
1994-05-24	8.19	8.47	8.00	8.28	5163600
1994-05-25	8.06	8.22	7.97	8.13	2780000
1994-05-26	8.13	8.22	7.97	8.03	2514400
1994-05-27	7.78	7.97	7.78	7.97	1710800
1994-05-31	8.00	8.44	7.94	8.44	3831200
1994-06-01	8.56	9.00	8.41	8.97	7779600
1994-06-02	9.13	9.22	8.69	8.75	5389200
1994-06-03	8.91	9.19	8.75	8.81	5972000
1994-06-06	9.00	9.06	8.69	8.75	3808000
1994-06-07	8.69	8.84	8.31	8.41	5955200
1994-06-08	8.19	8.22	7.78	8.16	9668000
1994-06-09	8.13	8.22	7.81	8.13	7931200
1994-06-10	8.28	8.41	8.16	8.31	5028800
1994-06-13	8.31	8.53	8.13	8.34	5998000
1994-06-14	8.44	8.75	8.31	8.59	6776000
1994-06-15	8.69	8.84	8.59	8.63	5874800
1994-06-16	8.63	8.84	8.59	8.75	8796800
1994-06-17	8.44	8.66	8.28	8.41	10546400
1994-06-20	8.19	8.28	8.06	8.19	5194800
1994-06-21	8.06	8.06	7.66	7.91	7649200
1994-06-22	8.03	8.25	8.00	8.19	5606000
1994-06-23	8.25	8.41	7.81	7.81	5893200
1994-06-24	7.88	8.41	7.88	8.16	6540400
1994-06-27	8.16	8.63	8.13	8.59	7044800
1994-06-28	8.50	8.88	8.50	8.78	6319600
1994-06-29	8.72	8.94	8.63	8.66	8095200
1994-06-30	8.81	8.81	8.63	8.66	4028400
1994-07-01	8.72	8.72	8.44	8.56	3236400
1994-07-05	8.44	8.66	8.44	8.56	2398000
1994-07-06	8.56	8.56	8.34	8.44	3033200
1994-07-07	8.50	9.22	8.47	9.22	7188400
1994-07-08	9.03	9.41	9.03	9.16	8013600
1994-07-11	9.25	9.41	9.03	9.28	5504800
1994-07-12	9.19	9.72	9.16	9.69	7594800
1994-07-13	9.75	10.06	9.72	9.91	7354800
1994-07-14	10.09	10.13	9.44	9.53	8035600
1994-07-15	9.28	9.50	9.00	9.06	9509200
1994-07-18	9.16	9.38	9.03	9.19	4650400
1994-07-19	9.13	9.19	8.88	8.97	4830400
1994-07-20	8.97	8.97	8.66	8.78	5343600
1994-07-21	8.88	8.88	8.38	8.75	7000000
1994-07-22	8.78	8.97	8.69	8.81	4070800
1994-07-25	8.84	8.94	8.69	8.75	1823200
1994-07-26	8.78	8.91	8.75	8.81	1757200
1994-07-27	8.81	8.91	8.78	8.84	2929200
1994-07-28	8.88	9.06	8.88	8.91	3058000
1994-07-29	9.00	9.44	8.97	9.34	5548800
1994-08-01	9.38	9.56	9.31	9.41	3743200
1994-08-02	9.44	9.53	9.25	9.38	4327600
1994-08-03	9.44	9.50	9.28	9.28	2414400
1994-08-04	9.31	9.41	9.16	9.22	2550400
1994-08-05	9.06	9.41	9.03	9.41	2295200
1994-08-08	9.41	9.44	9.28	9.38	2114400
1994-08-09	9.41	9.88	9.41	9.75	5183600
1994-08-10	9.72	10.63	9.72	10.56	13512400
1994-08-11	10.59	10.88	10.44	10.59	10272000
1994-08-12	10.69	10.75	10.41	10.47	4532400
1994-08-15	10.53	10.72	10.53	10.56	2039600
1994-08-16	10.69	11.06	10.31	11.03	7077600
1994-08-17	11.13	11.13	10.84	10.97	4881200
1994-08-18	10.97	11.19	10.81	11.03	5502000
1994-08-19	11.03	11.06	10.75	10.91	3331600
1994-08-22	10.78	11.00	10.75	10.78	3488800
1994-08-23	10.81	10.88	10.56	10.56	6539600
1994-08-24	10.59	10.59	10.13	10.22	9112800
1994-08-25	10.25	10.84	10.22	10.81	11996000
1994-08-26	10.94	11.22	10.78	10.94	6663200
1994-08-29	11.09	11.13	10.69	10.72	3162000
1994-08-30	10.72	11.03	10.56	10.88	4344800
1994-08-31	10.56	10.56	9.94	10.06	15618400
1994-09-01	9.81	10.03	9.75	9.88	8902000
1994-09-02	10.00	10.13	9.81	9.88	3630000
1994-09-06	9.97	10.09	9.81	10.00	3858000
1994-09-07	10.13	10.44	10.09	10.19	7096800
1994-09-08	10.31	10.44	10.16	10.25	3993600
1994-09-09	10.22	10.22	9.88	9.88	5517200
1994-09-12	9.91	9.97	9.66	9.78	5334800
1994-09-13	10.00	10.19	9.94	9.97	9900000
1994-09-14	9.97	10.16	9.91	9.94	4496800
1994-09-15	10.00	10.44	9.97	10.41	5459600
1994-09-16	10.22	10.59	10.22	10.34	6638000
1994-09-19	10.41	10.53	9.88	9.91	10654400
1994-09-20	9.63	9.72	8.91	9.47	19148000
1994-09-21	9.59	9.84	9.41	9.84	13254400
1994-09-22	9.88	10.06	9.53	9.75	8685600
1994-09-23	10.13	10.13	9.44	9.53	18256400
1994-09-26	9.38	9.38	8.88	9.00	32766000
1994-09-27	9.00	9.13	8.72	8.81	15875600
1994-09-28	8.88	9.00	8.41	8.56	16989200
1994-09-29	8.63	8.88	8.53	8.84	12799600
1994-09-30	8.88	8.88	8.59	8.63	7329600
1994-10-03	8.63	8.69	8.06	8.09	12376800
1994-10-04	8.09	8.13	7.63	7.72	20149600
1994-10-05	7.84	8.31	7.75	8.28	18221200
1994-10-06	8.28	8.31	8.13	8.28	10120000
1994-10-07	8.44	8.53	8.28	8.31	7369200
1994-10-10	8.56	8.91	8.56	8.78	9310000
1994-10-11	9.06	9.09	8.63	8.66	13946800
1994-10-12	8.72	8.78	8.56	8.63	5450000
1994-10-13	8.81	8.88	8.22	8.25	10042000
1994-10-14	8.31	8.59	8.00	8.59	13201600
1994-10-17	8.59	8.75	8.38	8.38	7109200
1994-10-18	8.38	8.59	8.34	8.38	8016000
1994-10-19	8.38	8.72	8.19	8.63	8627600
1994-10-20	8.81	9.00	8.63	8.75	11128800
1994-10-21	8.75	8.97	8.66	8.94	7169200
1994-10-24	8.97	9.22	8.97	9.19	7940000
1994-10-25	9.09	9.25	8.91	8.97	6471200
1994-10-26	9.16	9.59	9.06	9.59	8712000
1994-10-27	9.72	9.94	9.66	9.84	14031600
1994-10-28	9.72	10.13	9.69	9.94	10694000
1994-10-31	9.88	10.13	9.78	10.00	4673600
1994-11-01	9.94	10.31	9.94	10.25	6175600
1994-11-02	10.38	10.72	10.06	10.09	11573200
1994-11-03	10.31	10.31	9.88	10.00	8383200
1994-11-04	9.97	10.03	9.69	9.72	5784400
1994-11-07	9.72	9.91	9.69	9.81	3734800
1994-11-08	9.81	10.34	9.81	10.16	5569600
1994-11-09	10.44	10.50	10.06	10.22	7826400
1994-11-10	9.94	10.09	9.84	9.91	5871200
1994-11-11	9.88	10.00	9.78	9.81	3260800
1994-11-14	9.91	10.22	9.91	10.13	4158000
1994-11-15	10.19	10.34	9.97	10.03	5822000
1994-11-16	10.06	10.16	10.00	10.09	2802000
1994-11-17	10.19	10.19	9.94	10.03	3691600
1994-11-18	10.00	10.06	9.91	9.97	3955200
1994-11-21	10.22	10.38	10.09	10.16	6016400
1994-11-22	10.03	10.09	9.69	9.72	6868000
1994-11-23	9.63	10.16	9.50	10.13	9204800
1994-11-25	10.09	10.31	10.09	10.25	2068800
1994-11-28	10.31	10.38	10.06	10.22	4758000
1994-11-29	10.25	10.56	10.13	10.53	9454800
1994-11-30	10.72	10.81	10.38	10.50	10053600
1994-12-01	10.31	10.59	10.06	10.28	6249200
1994-12-02	10.34	10.56	10.25	10.50	5461600
1994-12-05	10.56	11.09	10.53	11.06	7866400
1994-12-06	11.00	11.28	10.91	10.94	11220400
1994-12-07	10.81	11.16	10.81	10.81	5854000
1994-12-08	10.91	11.06	10.28	10.44	6762800
1994-12-09	10.38	10.56	10.06	10.41	11038800
1994-12-12	10.47	10.59	10.16	10.50	7741200
1994-12-13	10.63	10.66	10.25	10.28	5846800
1994-12-14	10.34	10.53	10.25	10.41	5690000
1994-12-15	10.56	10.69	10.53	10.63	7326000
1994-12-16	10.50	10.81	10.13	10.19	10916800
1994-12-19	10.25	10.25	10.03	10.09	5490800
1994-12-20	10.22	10.34	9.97	10.31	4767600
1994-12-21	10.38	10.78	10.31	10.78	7181600
1994-12-22	10.81	10.91	10.44	10.53	5294000
1994-12-23	10.63	10.81	10.56	10.69	2831200
1994-12-27	10.84	11.16	10.75	11.13	4976000
1994-12-28	11.19	11.31	10.91	11.06	4668400
1994-12-29	11.19	11.47	11.19	11.31	6368400
1994-12-30	11.25	11.31	11.03	11.03	5176400
1995-01-03	10.97	11.09	10.78	10.94	5102800
1995-01-04	11.03	11.06	10.75	11.00	4710800
1995-01-05	11.00	11.16	10.84	10.84	4340000
1995-01-06	10.72	10.94	10.63	10.84	6192400
1995-01-09	10.88	10.94	10.66	10.75	6724000
1995-01-10	11.00	11.28	10.97	11.19	8765200
1995-01-11	11.50	11.50	11.09	11.28	8398000
1995-01-12	11.31	11.66	11.22	11.56	8073600
1995-01-13	11.63	11.66	11.28	11.31	6158400
1995-01-16	11.22	11.44	11.19	11.34	4614000
1995-01-17	11.56	11.72	11.50	11.59	7709600
1995-01-18	11.66	11.84	11.47	11.66	6788000
1995-01-19	11.66	11.88	11.59	11.59	5919600
1995-01-20	11.53	11.59	11.31	11.41	4551600
1995-01-23	11.25	11.47	11.19	11.47	5578800
1995-01-24	11.47	11.88	11.34	11.88	4668000
1995-01-25	11.44	11.81	11.38	11.44	9293200
1995-01-26	11.50	11.53	11.09	11.13	6252000
1995-01-27	11.13	11.47	11.00	11.34	6439600
1995-01-30	11.44	11.44	11.03	11.06	6681200
1995-01-31	11.06	11.31	10.94	11.06	6701600
1995-02-01	11.03	11.41	10.94	11.19	7845600
1995-02-02	11.22	11.44	11.03	11.41	5969200
1995-02-03	11.59	11.59	11.22	11.25	6524800
1995-02-06	11.25	11.47	11.09	11.28	6663600
1995-02-07	11.25	11.31	11.09	11.31	3639200
1995-02-08	11.47	12.03	11.38	11.97	11161200
1995-02-09	12.06	12.63	12.03	12.59	14425600
1995-02-10	12.56	13.25	12.47	13.16	17000800
1995-02-13	13.19	13.41	13.06	13.22	10081600
1995-02-14	13.28	13.78	13.25	13.75	12982000
1995-02-15	13.88	13.91	13.63	13.69	6990000
1995-02-16	13.75	14.34	13.72	14.31	9504000
1995-02-17	14.16	14.19	13.81	13.84	7158800
1995-02-21	14.03	14.22	13.84	14.03	6335200
1995-02-22	14.09	14.81	14.06	14.78	9752000
1995-02-23	14.91	15.34	14.66	14.75	15076000
1995-02-24	14.75	14.88	14.34	14.75	10701600
1995-02-27	14.63	15.19	14.56	14.75	11622000
1995-02-28	14.84	15.53	14.75	15.50	9286000
1995-03-01	15.59	16.28	15.56	16.22	13231600
1995-03-02	16.25	16.56	16.09	16.47	11269200
1995-03-03	16.47	17.09	16.28	17.00	11603200
1995-03-06	16.88	17.84	16.66	17.34	15194400
1995-03-07	17.47	17.66	17.13	17.56	11891200
1995-03-08	17.75	17.75	16.88	16.97	11228000
1995-03-09	17.19	17.34	16.44	16.84	14912000
1995-03-10	16.84	17.06	16.66	16.78	8651200
1995-03-13	16.75	17.44	16.69	17.25	7599600
1995-03-14	17.50	17.63	17.34	17.38	7093600
1995-03-15	17.38	17.63	17.13	17.50	7139200
1995-03-16	17.59	17.72	17.19	17.38	8601600
1995-03-17	17.05	17.59	17.05	17.47	10615600
1995-03-20	17.50	18.50	17.31	18.44	12247200
1995-03-21	18.59	19.31	18.47	18.72	15406400
1995-03-22	18.78	18.91	18.41	18.56	7575600
1995-03-23	18.56	19.44	18.56	19.34	13093200
1995-03-24	19.47	20.03	19.41	19.59	10244800
1995-03-27	19.59	20.13	19.59	20.06	9712000
1995-03-28	20.19	21.28	20.19	21.19	16264800
1995-03-29	21.06	21.09	19.41	19.63	23518400
1995-03-30	19.69	19.69	18.34	18.63	23568800
1995-03-31	18.50	19.38	18.25	19.03	13368800
1995-04-03	19.09	19.50	18.66	19.44	8847600
1995-04-04	19.59	19.75	18.50	18.56	10155600
1995-04-05	18.53	19.09	17.75	18.78	16401200
1995-04-06	19.00	19.22	18.59	18.72	9221200
1995-04-07	18.88	19.22	18.47	19.06	9101200
1995-04-10	19.09	19.63	19.09	19.41	7106000
1995-04-11	19.72	19.84	19.25	19.47	7985600
1995-04-12	19.50	19.78	19.31	19.59	5837600
1995-04-13	19.78	20.09	19.63	20.00	8116400
1995-04-17	20.13	20.22	19.13	19.25	8910800
1995-04-18	19.41	19.66	18.78	19.56	10099200
1995-04-19	19.50	19.50	18.72	18.97	9887600
1995-04-20	19.13	19.19	18.63	19.00	5910000
1995-04-21	18.88	19.41	18.75	19.03	7130000
1995-04-24	18.88	20.09	18.88	20.00	12122000
1995-04-25	20.13	20.81	20.06	20.53	10313200
1995-04-26	20.00	20.69	19.56	20.47	14536000
1995-04-27	20.44	20.78	20.19	20.47	7406000
1995-04-28	20.44	20.88	20.22	20.63	7230000
1995-05-01	20.56	20.94	20.31	20.38	6536000
1995-05-02	20.16	20.44	20.06	20.22	5034000
1995-05-03	20.38	21.00	20.13	20.94	9921200
1995-05-04	21.22	21.72	20.78	21.06	14310400
1995-05-05	21.19	21.50	20.91	21.09	8344800
1995-05-08	20.97	21.47	20.75	20.81	6334800
1995-05-09	21.00	21.00	20.00	20.66	12062000
1995-05-10	20.81	20.81	20.34	20.53	7533600
1995-05-11	20.50	21.25	20.38	21.13	9645200
1995-05-12	21.20	21.94	21.20	21.63	10478800
1995-05-15	21.63	21.84	21.53	21.72	4600800
1995-05-16	21.66	22.19	21.44	21.78	7140000
1995-05-17	22.06	22.66	21.94	22.50	10538400
1995-05-18	22.53	24.19	22.53	23.38	17770000
1995-05-19	23.25	24.13	23.22	24.13	11768400
1995-05-22	24.19	24.50	24.03	24.31	12946800
1995-05-23	24.69	25.19	24.25	24.88	11828800
1995-05-24	25.25	25.38	23.19	23.50	16526200
1995-05-25	23.38	24.19	23.13	23.94	8069000
1995-05-26	23.38	23.56	22.88	23.06	5249200
1995-05-30	23.25	23.31	20.81	20.81	12400000
1995-05-31	21.06	22.31	20.44	22.31	11379800
1995-06-01	22.56	23.44	22.50	23.19	8919400
1995-06-02	22.75	24.19	22.69	23.69	7845000
1995-06-05	23.94	24.25	23.25	23.44	5596400
1995-06-06	23.31	23.81	22.56	22.56	6078000
1995-06-07	22.63	23.38	22.38	23.38	6672600
1995-06-08	23.44	24.00	23.44	23.88	4714400
1995-06-09	24.00	24.38	23.50	24.13	6115800
1995-06-12	24.38	24.38	23.63	23.88	4504400
1995-06-13	24.38	24.44	23.69	24.06	6535400
1995-06-14	24.00	24.63	23.81	24.31	5681600
1995-06-15	24.44	25.19	24.31	24.75	7557800
1995-06-16	24.94	25.19	24.69	25.00	8755600
1995-06-19	25.44	26.88	25.31	26.50	8808400
1995-06-20	27.38	28.94	27.13	28.88	11243000
1995-06-21	29.31	29.63	27.31	27.38	17877000
1995-06-22	27.69	28.69	27.63	28.50	10254000
1995-06-23	28.50	29.13	28.19	28.81	6767800
1995-06-26	28.94	29.44	28.06	28.50	6601000
1995-06-27	28.50	28.63	27.44	27.44	7150000
1995-06-28	27.25	27.81	25.88	26.75	14179800
1995-06-29	27.06	27.88	26.94	27.56	9559800
1995-06-30	28.13	28.44	27.13	27.50	7330800
1995-07-03	27.44	27.50	26.94	27.06	2443000
1995-07-05	27.13	27.44	25.94	26.31	9358200
1995-07-06	26.50	27.63	26.13	27.50	11902600
1995-07-07	28.00	28.56	27.63	28.31	10088400
1995-07-10	28.50	28.88	27.81	28.25	6890000
1995-07-11	28.19	28.44	27.63	27.88	5458600
1995-07-12	28.63	30.44	28.25	30.38	13149400
1995-07-13	30.38	31.31	29.81	30.69	11068200
1995-07-14	29.63	31.50	29.63	31.50	9355200
1995-07-17	31.94	32.38	31.56	31.69	7858800
1995-07-18	31.63	31.88	30.00	30.00	9300600
1995-07-19	28.75	29.44	26.19	28.69	18529600
1995-07-20	28.63	28.81	27.56	28.38	8683600
1995-07-21	28.50	28.81	27.63	27.63	5950800
1995-07-24	28.19	30.06	27.94	30.00	6479600
1995-07-25	30.88	31.13	30.25	30.31	7571400
1995-07-26	30.81	31.19	30.38	30.56	5813600
1995-07-27	30.81	31.75	30.81	31.50	7116200
1995-07-28	31.88	32.13	31.19	31.81	6642600
1995-07-31	31.81	31.94	30.69	31.19	6161800
1995-08-01	31.19	31.19	29.75	30.13	7559800
1995-08-02	30.75	30.94	28.13	28.88	9941800
1995-08-03	28.38	29.44	27.63	29.25	12898800
1995-08-04	29.31	29.69	28.63	28.81	5315800
1995-08-07	29.13	29.38	28.63	28.81	5074800
1995-08-08	29.00	29.69	28.63	29.56	5131600
1995-08-09	30.25	31.56	30.00	31.56	10202400
1995-08-10	31.50	32.06	30.75	31.00	7524400
1995-08-11	31.94	31.94	31.25	31.44	9268000
1995-08-14	31.44	32.81	31.13	32.75	8010800
1995-08-15	33.63	34.94	32.75	34.81	9855600
1995-08-16	35.50	36.44	35.19	36.13	9595000
1995-08-17	36.25	37.13	35.38	35.44	9297600
1995-08-18	35.81	36.00	35.06	35.56	5772000
1995-08-21	35.75	35.75	33.75	34.00	9838200
1995-08-22	34.22	36.50	34.13	36.19	9139800
1995-08-23	36.50	37.69	36.44	37.00	11940400
1995-08-24	37.06	37.50	36.00	36.94	8724400
1995-08-25	36.88	37.13	36.31	36.38	6000400
1995-08-28	36.25	36.63	35.75	35.81	5524800
1995-08-29	35.75	35.94	33.81	35.94	15764000
1995-08-30	36.25	37.06	35.75	36.63	8284800
1995-08-31	36.75	39.00	36.38	38.44	8826400
1995-09-01	38.31	39.38	37.81	38.19	6368800
1995-09-05	38.94	40.75	38.81	40.69	8312000
1995-09-06	41.31	43.94	41.31	43.63	16047200
1995-09-07	44.75	46.00	43.06	43.81	16604000
1995-09-08	44.00	45.13	42.50	44.94	11756000
1995-09-11	45.50	47.31	45.06	47.19	12162400
1995-09-12	47.25	47.38	45.81	46.06	11154200
1995-09-13	46.00	46.94	45.38	46.56	10005200
1995-09-14	46.50	46.56	44.19	44.81	9801800
1995-09-15	44.25	44.25	42.94	43.00	12131600
1995-09-18	42.88	44.50	41.75	44.25	12136800
1995-09-19	44.69	46.06	44.25	45.00	11555600
1995-09-20	45.75	45.75	43.56	43.81	8859200
1995-09-21	43.00	44.50	42.63	42.81	13279000
1995-09-22	42.69	44.50	42.63	42.88	14425000
1995-09-25	42.75	43.13	40.63	41.00	11712400
1995-09-26	41.44	41.81	39.00	39.38	14258400
1995-09-27	38.00	39.38	36.44	39.25	25757000
1995-09-28	39.56	41.38	39.50	41.31	13342600
1995-09-29	41.75	42.06	39.56	39.69	12987400
1995-10-02	39.75	40.31	37.88	38.56	12510600
1995-10-03	38.25	39.06	37.56	37.75	11737000
1995-10-04	37.00	37.00	35.56	35.56	13408400
1995-10-05	35.69	37.38	35.38	37.25	11423000
1995-10-06	37.56	38.25	35.25	35.31	10217400
1995-10-09	34.50	34.50	32.38	32.50	19067600
1995-10-10	30.19	33.81	30.00	33.81	21945400
1995-10-11	34.38	34.69	33.00	33.88	14264600
1995-10-12	34.19	35.38	33.88	34.81	13107600
1995-10-13	35.13	35.44	32.88	33.06	13286800
1995-10-16	33.13	34.19	32.50	33.50	8091800
1995-10-17	33.44	36.25	32.63	36.25	13397000
1995-10-18	36.75	38.69	36.13	36.38	21110000
1995-10-19	36.38	36.94	35.38	36.44	11513000
1995-10-20	36.44	36.56	34.50	34.69	7884200
1995-10-23	34.50	36.94	34.25	36.81	11219200
1995-10-24	37.31	37.31	35.19	35.63	9699600
1995-10-25	35.75	35.75	34.06	34.19	13256600
1995-10-26	34.06	35.13	33.00	35.13	13081600
1995-10-27	35.00	35.88	34.06	34.81	14232000
1995-10-30	35.94	36.63	35.38	36.25	11669000
1995-10-31	36.63	36.81	35.25	35.25	9639800
1995-11-01	35.25	35.31	33.94	34.00	14616200
1995-11-02	33.50	34.88	33.19	33.75	14938800
1995-11-03	34.31	34.50	33.63	34.13	10182800
1995-11-06	34.00	34.00	32.00	32.25	16194600
1995-11-07	31.50	31.75	29.31	30.56	36596200
1995-11-08	30.88	31.94	29.50	31.00	23512000
1995-11-09	31.69	32.56	31.63	32.50	20324800
1995-11-10	32.50	33.44	31.81	32.31	12214000
1995-11-13	32.25	32.69	30.63	30.81	7210200
1995-11-14	28.50	32.56	27.88	28.44	25217600
1995-11-15	28.56	28.88	27.75	28.44	15546000
1995-11-16	28.25	28.81	26.94	27.63	16212000
1995-11-17	27.50	28.25	27.31	27.56	12570200
1995-11-20	27.44	28.00	24.75	24.94	22892200
1995-11-21	25.13	26.13	24.69	25.31	21410400
1995-11-22	25.50	25.69	23.31	23.88	19902800
1995-11-24	24.00	24.69	23.44	24.69	7035200
1995-11-27	25.63	25.69	24.19	24.31	12729000
1995-11-28	24.19	27.44	24.19	27.44	20395200
1995-11-29	27.75	28.75	27.19	27.44	22341400
1995-11-30	26.88	28.13	26.13	27.13	16082600
1995-12-01	27.38	27.38	25.75	25.94	10082400
1995-12-04	26.00	27.00	25.75	25.81	9846600
1995-12-05	25.88	26.69	25.13	25.88	13578200
1995-12-06	26.06	26.19	25.13	25.88	12583000
1995-12-07	26.00	26.38	25.44	25.94	12621000
1995-12-08	26.13	27.50	25.75	27.38	11024400
1995-12-11	27.88	27.88	26.94	27.38	9793600
1995-12-12	27.38	27.56	26.31	26.56	8318200
1995-12-13	26.44	27.44	26.25	26.81	11592600
1995-12-14	26.75	26.81	24.88	25.00	13972000
1995-12-15	23.75	24.28	22.31	22.44	26145400
1995-12-18	22.19	22.38	20.63	21.63	20313400
1995-12-19	22.00	22.88	21.63	22.81	16785000
1995-12-20	22.88	23.00	21.44	21.63	10612600
1995-12-21	21.75	22.25	21.31	21.50	9003600
1995-12-22	21.69	22.06	21.31	21.69	6955400
1995-12-26	21.44	21.94	21.38	21.50	4442400
1995-12-27	21.56	21.69	20.81	20.88	7101200
1995-12-28	20.50	20.75	20.00	20.13	9961400
1995-12-29	20.13	20.69	19.44	19.81	19754800
1996-01-02	20.56	20.88	20.00	20.75	9789000
1996-01-03	20.69	21.00	19.50	19.69	11049800
1996-01-04	19.81	20.38	18.88	19.75	12882000
1996-01-05	20.13	20.56	19.50	19.56	12379400
1996-01-08	19.69	19.81	19.00	19.31	3115400
1996-01-09	19.31	19.31	17.94	18.25	12477000
1996-01-10	17.94	18.81	17.88	18.19	14918200
1996-01-11	18.69	18.88	17.94	17.94	16344000
1996-01-12	18.13	18.25	16.38	16.50	21134400
1996-01-15	16.50	16.69	15.38	15.44	21649200
1996-01-16	15.63	16.63	15.31	16.31	20388800
1996-01-17	15.81	17.25	15.63	16.13	20049600
1996-01-18	16.56	17.13	16.00	16.00	13306800
1996-01-19	15.75	15.94	14.88	15.56	21021600
1996-01-22	15.56	16.44	15.56	15.88	10032000
1996-01-23	15.88	16.38	15.75	16.00	11018000
1996-01-24	16.31	18.75	16.19	18.50	26093200
1996-01-25	18.88	19.63	17.81	18.00	33254800
1996-01-26	17.88	18.13	16.69	17.25	21908600
1996-01-29	17.31	17.44	16.56	16.81	12030800
1996-01-30	17.06	17.25	16.75	16.88	7904000
1996-01-31	16.94	17.19	16.69	17.13	6969600
1996-02-01	16.94	18.19	16.81	17.69	18175000
1996-02-02	17.88	18.19	17.69	18.00	7475800
1996-02-05	18.06	18.94	18.06	18.81	15067800
1996-02-06	19.27	21.00	19.27	20.94	37559400
1996-02-07	21.38	22.00	20.38	20.69	44766400
1996-02-08	20.38	20.94	19.63	19.94	21604200
1996-02-09	19.25	19.69	18.88	19.38	21219200
1996-02-12	19.63	19.75	18.50	18.50	9002000
1996-02-13	18.38	18.88	17.88	18.88	19528400
1996-02-14	18.69	19.00	18.31	18.50	10908400
1996-02-15	18.50	18.63	17.63	17.63	11689200
1996-02-16	17.56	18.25	17.44	18.06	10296200
1996-02-20	17.75	18.56	17.63	18.44	13519000
1996-02-21	18.56	18.75	18.38	18.56	7479600
1996-02-22	18.69	19.63	18.69	19.38	17714600
1996-02-23	19.63	19.69	18.81	18.81	11449600
1996-02-26	18.69	18.81	18.38	18.38	8086600
1996-02-27	18.00	18.19	16.69	16.81	19389200
1996-02-28	16.94	17.56	16.25	16.63	12884200
1996-02-29	16.56	16.88	15.56	16.00	18158600
1996-03-01	16.19	16.19	15.44	15.81	12224200
1996-03-04	15.75	16.06	15.75	15.81	5725200
1996-03-05	15.75	16.69	14.94	15.56	24977800
1996-03-06	15.63	15.88	14.38	14.56	21206000
1996-03-07	14.25	14.63	14.06	14.25	13288800
1996-03-08	14.06	15.00	13.75	14.94	16019800
1996-03-11	15.38	15.63	14.88	15.00	13381600
1996-03-12	15.06	15.13	14.44	14.88	8147000
1996-03-13	14.88	14.88	14.13	14.63	10139000
1996-03-14	14.50	15.06	14.19	14.56	13336200
1996-03-15	15.19	16.50	15.00	16.31	28128600
1996-03-18	17.00	17.56	16.94	17.31	21344000
1996-03-19	17.63	17.75	16.50	16.63	13229800
1996-03-20	16.31	16.31	15.56	16.19	12812400
1996-03-21	16.13	16.31	15.75	16.31	7523000
1996-03-22	16.25	16.56	15.88	15.88	5745600
1996-03-25	16.00	16.13	15.38	15.50	4775000
1996-03-26	15.38	16.00	15.38	15.50	4933000
1996-03-27	15.56	16.06	15.56	15.69	5773000
1996-03-28	15.75	15.94	15.63	15.88	4341000
1996-03-29	16.00	16.13	15.69	15.81	4677400
1996-04-01	15.75	15.88	15.31	15.38	4180000
1996-04-02	15.44	15.44	15.19	15.19	3469800
1996-04-03	15.25	15.88	14.94	15.81	7623800
1996-04-04	15.81	15.94	15.38	15.50	3986200
1996-04-08	15.19	16.88	15.13	16.88	13526600
1996-04-09	17.00	17.19	16.31	16.44	12168600
1996-04-10	16.25	17.81	16.25	16.38	13362400
1996-04-11	16.50	16.63	16.13	16.50	7296400
1996-04-12	16.44	16.94	16.13	16.25	6250400
1996-04-15	16.38	16.75	16.19	16.31	4151200
1996-04-16	16.69	17.13	16.56	16.94	9749800
1996-04-17	16.88	17.13	16.63	16.88	6522600
1996-04-18	16.88	17.31	16.81	17.13	8994000
1996-04-19	17.19	17.25	16.56	16.56	5965400
1996-04-22	16.81	16.88	16.38	16.50	7073000
1996-04-23	16.56	16.88	16.38	16.63	6352400
1996-04-24	16.88	18.19	16.56	18.13	22259200
1996-04-25	18.50	19.50	18.44	19.13	26573400
1996-04-26	19.25	19.88	18.75	19.19	20856200
1996-04-29	18.63	18.94	18.19	18.25	9198400
1996-04-30	18.25	18.56	18.00	18.19	9155400
1996-05-01	18.25	18.81	18.25	18.31	8596800
1996-05-02	19.00	19.31	18.31	18.63	14466800
1996-05-03	18.88	19.06	18.19	18.50	10514800
1996-05-06	18.50	18.50	17.81	18.13	8135000
1996-05-07	18.00	18.00	17.44	17.50	7051400
1996-05-08	17.44	17.56	16.69	17.56	10851000
1996-05-09	17.13	17.31	16.81	16.94	9583800
1996-05-10	17.13	17.25	16.31	16.56	12402600
1996-05-13	16.69	17.31	16.44	17.13	9441400
1996-05-14	17.38	17.44	16.69	16.81	7278800
1996-05-15	16.56	17.25	16.50	16.94	6825600
1996-05-16	16.69	17.19	16.69	16.94	6202200
1996-05-17	16.94	17.06	16.56	16.56	6357800
1996-05-20	16.69	16.81	16.31	16.50	5128000
1996-05-21	16.31	16.38	16.13	16.19	7426400
1996-05-22	15.88	16.00	15.25	15.56	13875200
1996-05-23	15.31	15.63	15.06	15.44	9680600
1996-05-24	15.31	15.31	15.06	15.19	4993800
1996-05-28	15.25	15.63	15.19	15.50	7385600
1996-05-29	15.56	15.63	15.00	15.13	7575200
1996-05-30	15.13	16.25	15.13	16.25	10353800
1996-05-31	16.50	16.69	16.00	16.06	13251200
1996-06-03	15.94	16.06	15.31	15.50	5630800
1996-06-04	15.56	15.63	15.25	15.44	4557000
1996-06-05	15.31	15.44	15.19	15.25	3411600
1996-06-06	15.25	15.31	14.63	14.75	8428000
1996-06-07	14.56	15.44	14.50	15.44	9241400
1996-06-10	15.38	15.38	14.81	14.94	4628400
1996-06-11	15.00	15.25	14.88	15.13	4826800
1996-06-12	15.50	15.69	14.94	14.94	7527400
1996-06-13	15.06	15.31	14.69	15.13	8739200
1996-06-14	15.06	15.38	14.75	14.88	9534000
1996-06-17	14.81	14.88	14.56	14.75	4523800
1996-06-18	14.69	14.81	13.69	13.69	12220800
1996-06-19	13.75	14.19	13.75	14.00	7153600
1996-06-20	14.13	14.38	13.75	14.06	6421800
1996-06-21	14.19	14.19	13.75	13.81	4181800
1996-06-24	13.81	13.81	13.25	13.38	7948600
1996-06-25	13.38	13.69	13.19	13.19	7357200
1996-06-26	13.13	13.19	12.44	12.88	9879800
1996-06-27	12.75	12.88	12.38	12.69	12624200
1996-06-28	12.75	13.06	12.69	12.94	6114400
1996-07-01	13.06	13.31	13.06	13.19	4324800
1996-07-02	13.06	13.06	12.75	12.81	3377600
1996-07-03	12.81	12.88	12.56	12.69	2292600
1996-07-05	12.56	12.75	12.50	12.56	1642200
1996-07-08	12.56	12.75	12.00	12.06	4029200
1996-07-09	12.13	12.13	11.56	11.88	6041200
1996-07-10	11.75	12.44	11.38	12.31	9965800
1996-07-11	12.00	12.06	10.13	10.25	29412000
1996-07-12	10.63	10.94	10.31	10.69	21579000
1996-07-15	10.38	10.44	9.19	9.50	17944200
1996-07-16	9.50	10.00	8.63	9.50	15810000
1996-07-17	10.00	10.00	8.94	8.94	13035400
1996-07-18	9.06	10.06	8.81	9.69	13028200
1996-07-19	9.81	9.81	9.25	9.38	6293000
1996-07-22	9.25	9.31	9.00	9.13	4225200
1996-07-23	9.31	9.31	8.63	8.63	5817400
1996-07-24	8.44	9.00	8.31	8.81	7589600
1996-07-25	9.00	9.31	8.75	9.06	7903000
1996-07-26	9.38	9.88	9.25	9.75	12826800
1996-07-29	9.69	10.19	9.38	9.38	11421400
1996-07-30	9.56	9.69	9.19	9.44	6427400
1996-07-31	9.44	9.56	9.19	9.44	4222600
1996-08-01	9.44	9.63	9.25	9.63	5163400
1996-08-02	9.88	11.44	9.75	11.44	17842000
1996-08-05	11.31	11.69	10.25	10.31	17695600
1996-08-06	10.25	11.25	10.06	11.13	14021400
1996-08-07	12.19	13.13	12.13	12.94	37061600
1996-08-08	12.94	13.13	12.50	12.75	15372800
1996-08-09	12.13	12.56	11.88	12.31	14281400
1996-08-12	12.25	12.63	12.00	12.25	7042200
1996-08-13	12.06	12.31	11.69	11.75	8652400
1996-08-14	11.88	12.13	11.81	12.00	5306000
1996-08-15	12.00	12.25	11.88	12.13	3234200
1996-08-16	12.13	12.38	11.94	12.00	4787200
1996-08-19	11.75	11.88	11.50	11.63	3473800
1996-08-20	11.69	12.19	11.38	11.56	2927400
1996-08-21	11.38	11.81	11.25	11.75	6364800
1996-08-22	11.75	12.31	11.75	12.00	9321000
1996-08-23	11.88	12.00	11.69	11.81	4998000
1996-08-26	11.56	11.63	11.06	11.13	7133800
1996-08-27	11.13	11.31	11.00	11.25	3453600
1996-08-28	11.25	11.38	11.13	11.31	3882800
1996-08-29	11.38	11.63	11.31	11.38	4369000
1996-08-30	11.50	11.56	11.25	11.38	2550800
1996-09-03	11.13	11.25	11.00	11.13	2540600
1996-09-04	11.19	11.31	10.63	10.88	4019800
1996-09-05	10.75	10.81	10.25	10.25	4148000
1996-09-06	10.31	10.69	10.19	10.56	4533800
1996-09-09	10.69	10.75	10.25	10.31	3000400
1996-09-10	10.38	10.94	10.25	10.50	3971800
1996-09-11	10.50	11.31	10.44	10.75	9803400
1996-09-12	10.88	11.94	10.50	11.75	15968600
1996-09-13	12.13	12.13	11.56	11.88	11569000
1996-09-16	12.13	13.31	11.81	13.25	17583800
1996-09-17	13.44	13.63	12.94	13.38	24003400
1996-09-18	13.25	13.44	12.56	12.69	12931400
1996-09-19	12.75	14.06	12.56	13.69	23651400
1996-09-20	13.81	14.19	13.50	13.69	20416200
1996-09-23	13.50	14.06	13.31	14.00	8897400
1996-09-24	14.25	15.75	14.25	15.75	31454600
1996-09-25	15.69	16.44	15.19	16.19	20565400
1996-09-26	16.25	17.38	15.81	16.00	29502400
1996-09-27	16.00	16.25	15.38	15.56	12987800
1996-09-30	15.50	16.19	15.13	15.25	9675200
1996-10-01	14.75	15.13	14.44	14.56	14377400
1996-10-02	14.75	15.25	14.56	14.88	9728200
1996-10-03	14.81	14.88	14.25	14.31	7673200
1996-10-04	14.44	15.00	14.13	14.88	15258200
1996-10-07	15.00	15.63	14.81	15.63	10338200
1996-10-08	15.94	16.50	15.63	16.19	19876000
1996-10-09	16.69	16.94	16.00	16.38	23836800
1996-10-10	16.13	16.44	15.56	15.75	9030200
1996-10-11	15.94	16.25	15.63	15.63	5991600
1996-10-14	15.69	16.63	15.50	16.50	5974200
1996-10-15	16.13	16.56	15.25	15.31	12149000
1996-10-16	15.38	15.75	15.31	15.69	6811600
1996-10-17	16.44	16.63	16.00	16.00	15674200
1996-10-18	16.13	16.31	16.00	16.13	6221000
1996-10-21	16.00	16.13	15.25	15.38	5920400
1996-10-22	15.31	15.63	14.56	14.88	9605200
1996-10-23	14.75	15.38	14.69	15.19	8860000
1996-10-24	15.25	15.25	14.50	14.56	7807800
1996-10-25	14.56	14.56	13.94	14.13	8551600
1996-10-28	14.06	14.19	13.50	13.63	6120600
1996-10-29	13.63	13.69	13.13	13.31	8495200
1996-10-30	13.38	13.81	13.31	13.38	6888400
1996-10-31	13.50	13.50	12.44	12.50	16702000
1996-11-01	12.69	13.19	12.44	12.56	9155200
1996-11-04	13.00	14.38	13.00	14.00	12865200
1996-11-05	14.06	14.69	13.81	14.25	13791000
1996-11-06	14.25	15.06	14.19	15.06	9606600
1996-11-07	15.00	15.19	14.75	14.94	10305600
1996-11-08	14.94	15.00	14.63	15.00	4206400
1996-11-11	14.81	16.38	14.81	16.38	11981800
1996-11-12	16.50	16.63	15.13	15.38	18966600
1996-11-13	15.38	16.19	14.88	15.63	10228200
1996-11-14	15.63	16.13	15.56	16.06	8756200
1996-11-15	16.06	16.25	15.50	15.63	9534000
1996-11-18	15.25	15.69	15.13	15.63	6017000
1996-11-19	15.44	15.56	15.19	15.31	4037400
1996-11-20	15.38	16.19	14.81	15.69	17085000
1996-11-21	15.69	15.94	15.31	15.38	7357000
1996-11-22	15.88	16.75	15.75	16.25	22971000
1996-11-25	16.31	16.69	16.00	16.19	8830400
1996-11-26	16.19	16.44	15.75	16.13	8132200
1996-11-27	16.13	16.81	15.81	16.63	11861000
1996-11-29	16.69	16.81	16.38	16.56	3963000
1996-12-02	16.69	18.06	16.63	17.94	23325600
1996-12-03	18.13	18.63	17.00	17.13	21885200
1996-12-04	17.31	17.81	17.06	17.63	13910400
1996-12-05	17.81	17.94	16.69	16.94	15067600
1996-12-06	16.25	17.06	15.75	17.00	14443000
1996-12-09	17.38	17.56	17.13	17.56	7506200
1996-12-10	17.94	18.19	16.88	16.94	15134800
1996-12-11	16.50	18.25	16.38	18.00	24316600
1996-12-12	18.56	18.94	18.19	18.19	31797400
1996-12-13	18.19	18.38	17.44	17.75	13868600
1996-12-16	17.75	17.94	16.75	17.38	10698800
1996-12-17	16.38	17.06	15.94	16.13	19990600
1996-12-18	16.13	16.31	15.44	16.19	12533200
1996-12-19	16.19	16.38	15.63	15.88	7030400
1996-12-20	16.19	16.19	15.25	15.50	7010000
1996-12-23	15.50	15.56	15.06	15.13	5222800
1996-12-24	15.25	15.31	14.81	15.06	3310000
1996-12-26	15.00	15.75	15.00	15.56	5960600
1996-12-27	15.63	15.63	15.19	15.31	3385400
1996-12-30	15.25	15.31	14.88	14.88	5108200
1996-12-31	14.88	15.13	14.50	14.56	6306200
1997-01-02	14.81	15.13	14.56	14.88	5810400
1997-01-03	15.63	16.19	15.19	16.00	15954400
1997-01-06	16.00	16.00	15.38	15.50	6892600
1997-01-07	15.50	15.94	15.25	15.75	4990200
1997-01-08	15.75	16.38	15.56	15.88	9366600
1997-01-09	15.88	16.19	15.44	15.88	6339000
1997-01-10	15.50	16.13	15.50	15.94	6527000
1997-01-13	16.00	16.50	15.75	16.00	9310000
1997-01-14	15.94	16.50	15.94	16.50	8676000
1997-01-15	16.31	16.63	16.06	16.13	7513000
1997-01-16	16.25	16.38	16.00	16.06	4706600
1997-01-17	16.00	16.06	15.13	15.44	7037600
1997-01-20	15.44	15.44	15.19	15.44	4233600
1997-01-21	15.25	15.81	14.81	14.94	11427400
1997-01-22	14.94	15.31	14.81	15.06	10216800
1997-01-23	15.00	16.81	14.75	15.94	33652000
1997-01-24	16.13	16.56	15.56	16.25	22134400
1997-01-27	16.69	17.19	16.56	16.75	18916600
1997-01-28	17.00	17.25	15.75	16.38	12430600
1997-01-29	16.50	16.75	16.25	16.50	6817400
1997-01-30	17.50	18.25	17.38	17.69	30027200
1997-01-31	17.63	17.94	17.31	17.38	11418800
1997-02-03	17.44	17.94	17.25	17.25	7256000
1997-02-04	17.13	17.38	16.69	17.13	5473000
1997-02-05	16.81	16.88	15.75	16.13	11548400
1997-02-06	16.13	16.50	15.88	16.38	7598600
1997-02-07	17.38	17.63	16.63	16.94	13550000
1997-02-10	16.94	17.00	16.19	16.31	5553600
1997-02-11	16.50	16.50	15.69	16.13	7823200
1997-02-12	16.19	16.69	15.88	16.56	5480800
1997-02-13	16.63	16.63	16.25	16.63	4216400
1997-02-14	16.75	17.38	16.69	17.06	11938600
1997-02-18	17.13	17.88	16.75	17.81	12972000
1997-02-19	17.75	18.06	17.31	17.31	11603400
1997-02-20	17.38	17.88	17.38	17.44	7993000
1997-02-21	17.50	17.56	17.00	17.19	5578800
1997-02-24	17.06	18.50	17.06	18.44	16920600
1997-02-25	18.63	19.38	18.31	19.00	22364600
1997-02-26	19.19	19.50	18.50	19.13	19373800
1997-02-27	19.19	19.56	18.38	18.44	11419600
1997-02-28	18.25	19.06	18.06	18.88	12388400
1997-03-03	18.94	19.38	18.69	19.25	7860800
1997-03-04	19.75	20.19	19.56	19.94	21125800
1997-03-05	20.19	21.25	20.00	21.13	21540200
1997-03-06	21.00	21.13	20.19	20.38	12943000
1997-03-07	20.50	21.06	19.88	19.88	14442400
1997-03-10	20.00	20.81	19.81	20.31	8969000
1997-03-11	20.25	20.75	20.13	20.38	8785800
1997-03-12	20.38	20.88	20.25	20.81	8586200
1997-03-13	20.81	21.44	20.81	21.00	14681600
1997-03-14	21.25	22.63	21.25	22.63	24323800
1997-03-17	22.50	22.63	21.31	22.06	23804800
1997-03-18	21.13	21.75	19.56	20.00	29884800
1997-03-19	19.50	19.69	18.44	19.19	23975800
1997-03-20	19.13	19.81	18.44	19.38	12452400
1997-03-21	19.56	19.69	18.81	18.94	6617600
1997-03-24	18.94	19.75	18.13	19.75	11806800
1997-03-25	19.81	19.94	19.38	19.38	7517200
1997-03-26	19.50	20.56	19.00	20.44	14376800
1997-03-27	20.75	20.88	19.81	20.06	14220000
1997-03-31	20.13	20.50	19.63	20.19	9717200
1997-04-01	20.00	20.13	19.00	19.44	9351000
1997-04-02	19.63	19.88	19.00	19.31	9812200
1997-04-03	19.00	20.38	18.63	20.31	11040400
1997-04-04	20.19	20.75	19.88	20.31	13537200
1997-04-07	20.75	21.06	20.56	20.94	9555000
1997-04-08	21.19	21.75	21.00	21.69	12459200
1997-04-09	21.81	21.81	20.56	20.69	10085000
1997-04-10	20.38	20.69	19.75	19.88	9080600
1997-04-11	19.75	20.13	19.38	19.69	10393400
1997-04-14	19.50	19.88	19.13	19.31	7656600
1997-04-15	19.81	20.50	19.44	19.63	10928600
1997-04-16	19.50	19.81	19.06	19.25	6325200
1997-04-17	19.38	19.56	18.81	19.00	9409200
1997-04-18	18.94	19.06	17.88	17.94	10862000
1997-04-21	18.13	18.38	17.75	17.94	7515000
1997-04-22	17.94	18.19	16.63	17.50	14762400
1997-04-23	17.69	18.25	17.63	18.00	7295400
1997-04-24	18.44	18.50	17.38	17.63	6484800
1997-04-25	17.44	17.56	16.88	17.00	3628200
1997-04-28	16.94	17.38	16.75	16.81	4722000
1997-04-29	17.06	17.75	17.00	17.69	6215800
1997-04-30	17.56	18.00	17.13	17.63	7664000
1997-05-01	17.81	19.13	17.81	19.06	14986200
1997-05-02	19.06	19.56	18.81	19.38	8603600
1997-05-05	19.50	20.19	19.44	19.56	8035200
1997-05-06	19.31	19.81	19.13	19.25	6890200
1997-05-07	19.00	19.69	18.63	18.69	13362200
1997-05-08	18.88	19.13	18.44	18.69	7450000
1997-05-09	18.94	19.38	18.81	18.94	7036000
1997-05-12	18.88	18.94	18.00	18.25	12149800
1997-05-13	18.38	18.38	17.06	17.31	14272200
1997-05-14	17.19	18.06	16.81	18.06	16118600
1997-05-15	18.00	18.38	17.69	18.06	9034400
1997-05-16	18.00	18.13	17.75	17.81	4423000
1997-05-19	17.94	18.00	17.44	17.50	3923400
1997-05-20	17.50	18.38	17.50	18.38	6347400
1997-05-21	18.38	18.63	18.00	18.19	8369600
1997-05-22	18.19	18.38	17.94	18.31	4036600
1997-05-23	18.50	19.25	18.44	19.13	9666400
1997-05-27	19.63	21.38	19.63	21.31	26932600
1997-05-28	21.31	21.81	20.94	21.56	14769400
1997-05-29	21.63	21.63	21.06	21.31	7480400
1997-05-30	20.13	21.25	20.06	21.13	11421000
1997-06-02	21.38	22.19	21.31	21.94	10889800
1997-06-03	21.69	21.75	20.19	20.25	15428400
1997-06-04	20.44	20.94	19.88	20.13	9347800
1997-06-05	20.44	20.81	20.38	20.56	7708800
1997-06-06	20.56	20.88	20.00	20.81	7831000
1997-06-09	20.94	21.44	20.88	21.38	6221400
1997-06-10	21.25	21.31	20.38	20.50	8655800
1997-06-11	20.25	20.44	19.25	20.00	15886000
1997-06-12	19.38	20.31	19.19	19.88	10399200
1997-06-13	19.94	20.63	19.75	20.38	8447200
1997-06-16	20.44	21.25	20.38	21.25	7036200
1997-06-17	20.88	21.13	20.38	20.81	14303400
1997-06-18	20.56	20.75	20.19	20.25	6106600
1997-06-19	20.19	20.25	19.75	20.13	9397800
1997-06-20	20.06	20.44	20.00	20.31	6086400
1997-06-23	20.38	20.63	19.94	19.94	5424400
1997-06-24	20.19	20.50	20.03	20.47	4620200
1997-06-25	21.00	21.88	20.94	21.31	21196000
1997-06-26	21.19	21.25	20.53	20.75	6940000
1997-06-27	20.66	20.75	19.88	20.00	8369000
1997-06-30	19.94	20.25	19.81	20.00	6900000
1997-07-01	20.13	20.56	20.00	20.19	5727200
1997-07-02	20.44	20.44	20.13	20.25	3545400
1997-07-03	20.25	20.44	19.75	20.03	4279400
1997-07-07	20.38	21.06	20.25	20.84	10437200
1997-07-08	20.75	21.63	20.56	21.53	11794200
1997-07-09	21.53	21.84	21.25	21.34	10259800
1997-07-10	21.41	21.69	21.16	21.38	6478000
1997-07-11	21.41	22.69	21.38	22.56	14037800
1997-07-14	22.44	23.84	22.28	23.25	17177800
1997-07-15	23.94	24.41	23.50	24.31	16850000
1997-07-16	24.78	24.97	23.72	24.25	11827000
1997-07-17	24.25	24.25	23.16	23.56	8050600
1997-07-18	23.25	23.50	22.88	23.47	7589600
1997-07-21	23.25	23.25	22.47	22.56	5065000
1997-07-22	22.59	23.34	22.50	23.25	4091400
1997-07-23	23.63	23.75	23.06	23.16	3644200
1997-07-24	23.19	23.19	22.25	22.81	4399600
1997-07-25	22.63	22.94	22.34	22.44	2873400
1997-07-28	22.50	23.16	22.13	22.59	6083200
1997-07-29	22.41	22.84	22.25	22.50	4531200
1997-07-30	22.44	23.56	22.44	22.91	9559400
1997-07-31	23.13	24.50	22.88	24.25	13693200
1997-08-01	24.50	25.34	24.41	25.31	16582800
1997-08-04	25.16	26.03	25.00	25.78	12238800
1997-08-05	26.25	28.41	25.84	28.13	21710400
1997-08-06	28.09	29.64	27.63	28.69	18346200
1997-08-07	29.19	30.03	28.78	29.19	17644400
1997-08-08	28.88	29.13	27.75	28.38	11753000
1997-08-11	27.75	27.94	26.44	27.56	10512000
1997-08-12	27.13	27.69	24.88	25.06	16530400
1997-08-13	23.13	23.13	20.84	21.31	47521000
1997-08-14	21.38	22.50	20.63	22.44	25302000
1997-08-15	22.44	22.63	21.31	21.31	13663000
1997-08-18	21.50	22.38	21.28	22.25	10348600
1997-08-19	22.34	23.22	22.34	23.13	11870000
1997-08-20	23.25	23.75	22.50	23.56	11097400
1997-08-21	23.50	24.06	22.88	22.94	9589400
1997-08-22	22.00	22.69	21.94	22.56	8638800
1997-08-25	22.59	23.56	22.50	22.91	5406600
1997-08-26	22.88	23.59	22.69	22.88	6508600
1997-08-27	23.06	23.38	22.97	23.00	4228800
1997-08-28	22.97	23.06	22.47	22.66	4737400
1997-08-29	22.53	22.56	22.19	22.25	3233000
1997-09-02	22.38	22.94	22.34	22.66	3503200
1997-09-03	22.56	22.84	22.06	22.34	4747600
1997-09-04	22.34	22.50	21.88	21.88	6488400
1997-09-05	22.06	22.16	20.72	20.78	15021000
1997-09-08	21.13	21.78	21.00	21.50	6539200
1997-09-09	21.50	21.84	21.34	21.38	5751200
1997-09-10	21.34	21.34	20.88	20.88	5208600
1997-09-11	20.91	21.47	20.19	20.50	7683600
1997-09-12	21.25	21.25	20.50	20.78	4719600
1997-09-15	20.50	20.72	20.13	20.22	7271600
1997-09-16	20.19	20.66	20.06	20.44	7805600
1997-09-17	20.56	20.97	19.50	19.56	9925600
1997-09-18	19.78	20.34	19.25	19.50	10559800
1997-09-19	19.44	19.47	18.69	18.69	9319800
1997-09-22	18.91	20.50	18.67	20.25	13460400
1997-09-23	18.25	18.69	17.97	18.53	27061600
1997-09-24	18.44	18.53	17.16	17.34	21849600
1997-09-25	17.34	17.94	17.34	17.53	10158800
1997-09-26	17.75	17.81	17.00	17.25	9625600
1997-09-29	17.75	17.97	17.41	17.44	5621400
1997-09-30	17.50	17.84	17.16	17.34	6988400
1997-10-01	17.31	17.38	16.94	17.00	8146800
1997-10-02	17.09	17.31	16.91	16.97	7030800
1997-10-03	17.09	17.19	16.81	16.97	10445600
1997-10-06	16.94	17.75	16.88	17.50	10122600
1997-10-07	17.69	18.31	17.56	18.25	9174000
1997-10-08	18.28	18.69	18.13	18.59	9073800
1997-10-09	18.41	18.94	18.25	18.81	5797800
1997-10-10	18.69	19.13	18.50	18.94	5583600
1997-10-13	19.19	19.41	18.94	19.28	6131200
1997-10-14	19.13	19.19	18.31	18.75	8360800
1997-10-15	18.56	18.84	18.00	18.31	7246200
1997-10-16	18.31	18.31	17.31	17.56	6313800
1997-10-17	16.81	17.00	16.25	16.75	10248400
1997-10-20	17.31	17.31	16.50	16.59	5107600
1997-10-21	16.69	17.19	16.56	16.63	4481800
1997-10-22	16.63	17.00	16.31	16.31	5474200
1997-10-23	16.31	16.53	15.81	15.88	7907000
1997-10-24	16.19	16.25	14.00	15.06	21433800
1997-10-27	14.38	14.59	13.25	13.31	11209200
1997-10-28	12.75	14.56	12.50	14.44	15528200
1997-10-29	14.44	14.66	13.50	13.63	10625800
1997-10-30	13.25	13.47	12.63	12.63	13034600
1997-10-31	13.25	13.72	12.78	13.44	8756200
1997-11-03	13.44	14.19	13.44	13.94	7072400
1997-11-04	13.91	14.09	13.59	14.00	4533000
1997-11-05	14.19	14.63	14.00	14.06	7022200
1997-11-06	14.03	14.22	13.44	13.56	5040800
1997-11-07	13.06	13.88	13.00	13.31	6147800
1997-11-10	13.31	13.34	12.75	12.81	4869800
1997-11-11	12.91	13.03	12.38	12.41	5450000
1997-11-12	12.13	12.63	11.81	11.94	8411200
1997-11-13	11.88	12.13	11.03	11.63	10095000
1997-11-14	11.66	12.19	11.34	11.56	8736000
1997-11-17	12.06	12.97	11.94	12.69	10026800
1997-11-18	12.84	12.84	12.09	12.13	7619800
1997-11-19	12.09	12.25	11.75	11.78	6320400
1997-11-20	11.88	13.19	11.88	13.00	10203600
1997-11-21	12.94	14.00	12.75	13.09	12889800
1997-11-24	12.81	13.47	12.50	12.59	7201200
1997-11-25	12.56	13.09	12.53	12.88	5150400
1997-11-26	13.13	13.22	12.50	12.59	4197200
1997-11-28	12.59	12.63	12.38	12.44	1347200
1997-12-01	12.56	14.00	12.56	13.59	7738200
1997-12-02	13.59	13.75	12.91	13.03	7752000
1997-12-03	12.88	12.94	12.31	12.81	5736600
1997-12-04	12.84	12.84	12.38	12.47	3074400
1997-12-05	12.53	12.94	12.47	12.88	4758400
1997-12-08	12.78	13.50	12.78	13.19	6168200
1997-12-09	13.06	13.22	12.63	12.81	5219000
1997-12-10	12.56	12.56	11.75	12.06	8834400
1997-12-11	11.88	11.88	11.38	11.50	6467600
1997-12-12	11.69	11.78	11.19	11.25	6712800
1997-12-15	11.19	11.75	11.00	11.25	7560400
1997-12-16	11.00	12.00	11.00	11.78	13701600
1997-12-17	11.88	12.38	11.50	12.38	7840600
1997-12-18	12.31	12.69	11.75	12.00	12505400
1997-12-19	12.00	13.75	11.84	13.59	15814600
1997-12-22	13.38	13.66	12.78	13.13	8405800
1997-12-23	13.06	13.44	12.72	12.84	5736600
1997-12-24	12.84	12.94	12.59	12.66	1722200
1997-12-26	12.59	12.72	12.50	12.53	1347200
1997-12-29	12.63	12.88	12.50	12.63	4323000
1997-12-30	12.53	12.84	12.50	12.78	4311000
1997-12-31	12.72	13.28	12.63	12.97	6742600
1998-01-02	13.00	13.97	12.91	13.94	6900000
1998-01-05	13.97	14.34	13.44	13.94	10133200
1998-01-06	13.88	14.16	13.25	13.44	5195400
1998-01-07	13.19	13.34	12.94	13.25	6451200
1998-01-08	13.19	14.56	13.13	14.19	17754000
1998-01-09	14.47	14.63	13.50	13.75	11910400
1998-01-12	13.63	14.75	13.50	14.31	17669400
1998-01-13	15.00	16.25	14.81	16.00	22106600
1998-01-14	15.50	15.72	15.09	15.56	13187600
1998-01-15	15.53	16.31	15.38	15.78	11451600
1998-01-16	15.00	15.13	14.25	14.31	20475400
1998-01-20	14.41	15.25	14.25	15.03	8275200
1998-01-21	15.00	16.13	15.00	16.06	13415400
1998-01-22	15.81	16.88	15.31	16.34	13058600
1998-01-23	16.31	16.81	15.69	16.03	11048000
1998-01-26	16.00	16.16	15.31	15.56	9169400
1998-01-27	15.56	16.31	15.50	16.19	6220200
1998-01-28	16.38	17.88	16.38	17.31	21670800
1998-01-29	17.31	17.69	16.88	16.91	10361200
1998-01-30	16.91	17.69	16.63	17.28	7535200
1998-02-02	17.50	17.94	17.47	17.63	6335600
1998-02-03	17.78	19.09	17.75	18.91	17149000
1998-02-04	18.75	19.47	18.03	19.00	20464800
1998-02-05	19.13	19.13	17.34	17.44	22581400
1998-02-06	17.00	18.03	16.56	18.03	12676400
1998-02-09	18.19	18.19	17.59	17.94	7159400
1998-02-10	17.88	18.66	17.63	18.50	6817000
1998-02-11	17.94	18.81	17.69	18.69	9754000
1998-02-12	18.75	19.03	17.66	17.84	14083800
1998-02-13	17.84	18.00	17.47	17.53	5456800
1998-02-17	17.56	17.56	16.69	16.84	9254600
1998-02-18	16.78	17.59	16.78	17.50	8907400
1998-02-19	17.56	17.88	16.94	16.97	9413000
1998-02-20	17.09	17.47	16.75	17.00	9066600
1998-02-23	16.97	17.19	16.63	16.88	6334400
1998-02-24	16.84	16.91	16.16	16.19	8365400
1998-02-25	16.06	17.38	15.88	17.38	11753000
1998-02-26	17.31	17.75	16.81	17.53	10389400
1998-02-27	17.50	17.53	16.53	16.59	5619600
1998-03-02	16.66	17.22	16.38	17.19	8521400
1998-03-03	16.44	17.19	16.41	16.81	9173000
1998-03-04	17.38	17.94	16.50	16.50	15668200
1998-03-05	16.69	17.63	16.50	17.28	13301200
1998-03-06	17.50	17.91	17.06	17.47	6309800
1998-03-09	17.47	17.53	16.91	16.94	7635800
1998-03-10	17.06	17.47	16.63	17.00	8372800
1998-03-11	17.06	17.41	16.91	17.00	6145200
1998-03-12	17.00	17.44	16.94	17.16	4541200
1998-03-13	17.00	17.50	16.50	16.50	10421600
1998-03-16	16.69	17.34	16.59	16.88	11370000
1998-03-17	16.50	16.69	15.44	16.00	15264600
1998-03-18	15.94	16.16	15.72	15.84	6779800
1998-03-19	15.88	16.16	15.84	16.00	3704200
1998-03-20	15.97	15.97	15.16	15.25	7947200
1998-03-23	14.94	15.31	14.94	15.03	7056000
1998-03-24	14.94	15.00	14.31	14.34	11578200
1998-03-25	14.56	15.13	14.47	14.72	17035200
1998-03-26	14.63	14.94	14.44	14.56	10309200
1998-03-27	14.56	14.69	14.34	14.50	4756000
1998-03-30	14.63	14.84	14.00	14.25	5104800
1998-03-31	14.28	14.72	14.25	14.53	11558800
1998-04-01	14.63	16.31	14.34	16.00	16808200
1998-04-02	15.75	16.50	15.38	15.66	17965600
1998-04-03	16.00	16.00	15.38	15.75	8447800
1998-04-06	15.75	15.94	15.13	15.16	3618000
1998-04-07	14.69	14.72	14.13	14.22	7381400
1998-04-08	14.22	14.38	13.84	14.00	7487400
1998-04-09	14.00	14.09	13.81	13.88	4622800
1998-04-13	13.88	14.06	13.69	14.06	3392800
1998-04-14	14.00	14.94	13.91	14.94	7876600
1998-04-15	15.13	15.41	14.78	15.19	7750200
1998-04-16	15.00	15.03	14.22	14.28	5773400
1998-04-17	14.34	14.38	13.94	14.13	4675600
1998-04-20	14.13	14.91	14.09	14.75	5711000
1998-04-21	14.81	15.00	14.50	14.75	3417800
1998-04-22	14.72	16.25	14.53	15.88	11247600
1998-04-23	15.66	16.19	15.22	15.31	13801000
1998-04-24	15.31	15.72	15.25	15.72	6099000
1998-04-27	15.44	15.44	14.78	14.91	5473000
1998-04-28	15.25	15.38	14.91	15.13	3029600
1998-04-29	15.25	15.38	14.75	15.19	3910200
1998-04-30	15.22	15.69	14.97	15.53	3815600
1998-05-01	15.56	15.69	15.16	15.63	2622800
1998-05-04	15.66	16.44	15.66	15.91	7686400
1998-05-05	15.75	16.31	15.63	16.00	5720800
1998-05-06	16.00	16.03	15.50	15.75	3551200
1998-05-07	15.75	16.00	15.41	15.50	3634400
1998-05-08	15.53	16.00	15.25	16.00	3964400
1998-05-11	16.00	16.13	15.38	15.44	4714000
1998-05-12	15.53	15.53	14.69	15.03	12354400
1998-05-13	15.00	15.03	14.66	14.75	5300400
1998-05-14	14.50	14.50	14.19	14.28	5513200
1998-05-15	14.00	14.13	13.13	13.19	14096200
1998-05-18	13.56	13.97	13.22	13.50	6134000
1998-05-19	13.75	13.84	13.00	13.25	5857000
1998-05-20	13.38	13.38	12.50	13.28	8866000
1998-05-21	13.25	13.28	12.81	12.88	4710400
1998-05-22	12.97	13.06	12.53	12.78	6079600
1998-05-26	13.00	13.19	12.72	12.78	3371800
1998-05-27	12.63	12.66	12.03	12.38	6588000
1998-05-28	12.19	12.31	11.81	11.91	5530400
1998-05-29	11.97	12.19	11.75	11.78	3300600
1998-06-01	11.75	11.91	11.19	11.25	5560000
1998-06-02	11.50	11.59	11.06	11.19	7998000
1998-06-03	11.41	11.66	11.19	11.25	6409400
1998-06-04	11.63	12.00	11.44	11.88	8306800
1998-06-05	11.88	12.19	11.81	12.03	5051200
1998-06-08	12.06	12.50	12.03	12.38	4294000
1998-06-09	12.38	13.19	12.38	12.94	5934800
1998-06-10	12.50	12.50	11.75	11.78	8449600
1998-06-11	11.84	11.97	11.09	11.28	10079000
1998-06-12	11.19	11.22	10.16	10.59	11734800
1998-06-15	10.50	10.84	10.03	10.06	8357000
1998-06-16	10.38	11.25	10.31	11.25	6663000
1998-06-17	11.25	11.78	10.69	10.75	8437000
1998-06-18	10.72	11.34	10.25	11.09	7953600
1998-06-19	11.75	12.13	11.50	11.69	16304600
1998-06-22	11.56	11.94	11.22	11.94	9360800
1998-06-23	12.03	12.41	11.81	12.22	7737400
1998-06-24	12.38	12.94	12.03	12.88	7458600
1998-06-25	12.94	13.47	12.50	12.50	6516800
1998-06-26	12.97	13.19	12.31	12.94	4249000
1998-06-29	12.91	13.09	12.59	12.81	3650800
1998-06-30	12.69	12.72	12.13	12.41	5208800
1998-07-01	12.63	13.03	12.59	13.00	4782200
1998-07-02	13.09	13.09	12.69	12.97	4034400
1998-07-06	12.97	13.16	12.69	13.06	3975600
1998-07-07	13.13	13.63	12.75	13.38	5024600
1998-07-08	13.41	13.81	13.19	13.63	8770000
1998-07-09	13.56	14.63	13.38	14.25	11558600
1998-07-10	14.31	15.00	14.31	14.59	15129200
1998-07-13	14.56	14.88	14.19	14.75	5866800
1998-07-14	14.84	14.94	14.22	14.22	4476000
1998-07-15	14.41	15.94	14.03	15.38	16556000
1998-07-16	15.69	15.72	14.63	14.81	7651400
1998-07-17	14.75	14.91	14.41	14.88	2703600
1998-07-20	14.91	14.91	14.00	14.13	3868000
1998-07-21	14.13	14.72	13.88	13.94	6378200
1998-07-22	13.44	13.88	13.31	13.50	5771600
1998-07-23	13.47	13.88	13.41	13.56	5207400
1998-07-24	13.56	13.75	13.13	13.53	5908200
1998-07-27	13.47	14.69	13.00	14.66	10851800
1998-07-28	14.78	15.19	14.44	14.91	11398800
1998-07-29	15.47	15.84	14.75	15.13	12576400
1998-07-30	15.50	15.72	15.25	15.59	7348200
1998-07-31	15.97	16.75	15.91	16.66	14375600
1998-08-03	16.66	17.38	16.50	17.13	13408800
1998-08-04	17.19	17.34	16.19	16.25	11757600
1998-08-05	16.38	17.25	15.63	17.22	11544200
1998-08-06	16.81	18.06	16.81	17.50	17379600
1998-08-07	17.56	18.22	16.75	17.13	12048200
1998-08-10	16.75	17.16	16.38	16.56	7007200
1998-08-11	16.09	16.09	15.13	15.34	10879200
1998-08-12	16.25	17.31	16.09	16.59	15603400
1998-08-13	16.81	16.97	16.03	16.06	6456000
1998-08-14	16.69	17.03	16.41	16.59	7319600
1998-08-17	16.69	17.63	16.50	17.63	8133200
1998-08-18	17.63	18.03	17.25	17.38	7368200
1998-08-19	17.47	17.75	16.69	17.16	13695600
1998-08-20	16.75	16.78	15.81	16.13	10500600
1998-08-21	15.56	15.69	14.22	14.97	15381000
1998-08-24	15.75	15.94	14.81	15.03	11333800
1998-08-25	15.31	15.50	14.78	15.03	8678200
1998-08-26	14.69	14.88	14.22	14.69	6408000
1998-08-27	14.22	14.28	12.50	13.09	14645000
1998-08-28	13.13	13.44	11.88	12.19	11634200
1998-08-31	12.31	12.56	11.19	11.38	8713600
1998-09-01	11.50	12.09	10.28	11.81	16125600
1998-09-02	12.13	12.56	11.56	11.97	7727000
1998-09-03	11.81	12.97	11.47	12.44	10226800
1998-09-04	12.63	13.16	12.50	12.53	7581400
1998-09-08	13.25	13.66	13.03	13.44	6311800
1998-09-09	13.56	13.94	13.28	13.56	8207400
1998-09-10	13.63	13.63	12.63	13.63	7855200
1998-09-11	13.19	14.16	13.09	13.91	8055000
1998-09-14	14.13	14.25	13.50	13.50	4555200
1998-09-15	13.75	13.81	13.44	13.72	4388000
1998-09-16	13.84	13.91	13.47	13.75	3455200
1998-09-17	13.25	14.88	13.00	14.19	11165000
1998-09-18	14.31	15.25	14.25	14.94	11554400
1998-09-21	14.91	16.66	14.41	16.00	11452800
1998-09-22	16.31	16.50	14.81	14.84	11088200
1998-09-23	15.25	16.19	14.94	15.94	9734000
1998-09-24	15.94	16.16	15.34	15.50	5130800
1998-09-25	15.69	17.19	15.50	17.00	12082400
1998-09-28	16.94	16.94	16.19	16.94	6870400
1998-09-29	16.50	16.50	15.69	15.81	7037400
1998-09-30	15.38	15.59	14.69	15.22	4654400
1998-10-01	14.94	15.19	13.28	13.47	8719000
1998-10-02	13.56	14.31	13.19	14.00	9486200
1998-10-05	13.94	14.00	13.19	13.84	6389800
1998-10-06	14.25	14.63	13.56	13.91	8175600
1998-10-07	13.81	14.34	12.53	12.56	10640400
1998-10-08	12.00	13.31	11.72	13.31	9123000
1998-10-09	13.50	14.41	13.00	14.16	7263600
1998-10-12	14.44	15.13	14.31	14.53	5567000
1998-10-13	14.50	14.94	14.03	14.50	6723200
1998-10-14	14.22	15.84	14.22	15.63	7651600
1998-10-15	15.63	16.00	15.16	15.88	7746000
1998-10-16	16.81	17.25	16.00	16.00	12254400
1998-10-19	16.25	16.66	16.09	16.63	5983200
1998-10-20	16.94	17.25	16.31	16.69	8158200
1998-10-21	16.94	17.00	16.38	17.00	6207200
1998-10-22	16.88	17.34	16.69	17.34	4847600
1998-10-23	17.56	18.13	17.38	17.41	11172000
1998-10-26	17.50	17.53	16.97	17.25	4567600
1998-10-27	17.50	17.66	16.56	16.69	4772400
1998-10-28	16.59	18.06	16.38	17.84	9097600
1998-10-29	18.13	20.06	17.88	19.97	24077000
1998-10-30	19.75	20.06	18.81	19.00	13199800
1998-11-02	19.50	20.03	19.03	19.97	9934000
1998-11-03	19.91	21.00	19.69	20.09	15728600
1998-11-04	20.63	22.06	20.59	21.88	16250200
1998-11-05	21.50	22.19	21.41	21.44	11703800
1998-11-06	21.31	22.00	21.19	21.50	9573800
1998-11-09	21.59	22.25	21.38	22.13	7664200
1998-11-10	22.22	22.75	21.72	22.13	8684600
1998-11-11	22.63	23.97	22.56	23.81	15093200
1998-11-12	23.75	24.00	22.88	23.66	12881600
1998-11-13	23.25	23.50	22.03	22.25	13529600
1998-11-16	22.50	22.59	21.22	21.34	10423000
1998-11-17	21.38	21.94	20.78	21.47	10800000
1998-11-18	21.50	22.25	21.50	21.81	8020000
1998-11-19	22.13	22.28	21.47	21.56	8315800
1998-11-20	21.81	21.91	21.19	21.50	8332000
1998-11-23	22.19	23.75	21.75	23.69	10876400
1998-11-24	23.56	23.59	21.75	21.94	7291800
1998-11-25	22.75	22.81	22.34	22.41	4535000
1998-11-27	22.16	22.34	22.13	22.16	667000
1998-11-30	22.00	22.72	20.63	20.66	8146400
1998-12-01	20.66	22.38	20.63	22.22	8538600
1998-12-02	22.09	22.94	20.81	22.88	9084200
1998-12-03	23.13	25.00	23.00	23.19	25934800
1998-12-04	23.75	25.19	23.59	25.06	17028600
1998-12-07	25.06	25.94	24.50	25.63	10008800
1998-12-08	26.00	27.69	25.88	26.44	16114600
1998-12-09	26.25	26.59	25.31	25.41	7937800
1998-12-10	25.25	25.31	23.88	24.00	10590200
1998-12-11	23.50	24.88	23.25	24.00	9459200
1998-12-14	23.63	24.25	22.97	23.88	6855400
1998-12-15	24.13	24.81	23.56	23.66	7916200
1998-12-16	24.00	24.22	23.38	23.44	7305200
1998-12-17	23.44	26.47	23.44	26.44	14334800
1998-12-18	26.41	27.34	26.25	26.44	10398200
1998-12-21	27.13	27.81	26.78	27.38	6695600
1998-12-22	27.25	27.25	25.81	26.25	7958000
1998-12-23	27.00	27.25	26.00	27.00	7896400
1998-12-24	26.63	26.63	25.78	26.13	6132200
1998-12-28	26.19	26.56	26.03	26.13	4786600
1998-12-29	26.06	26.06	25.09	25.63	4653000
1998-12-30	25.53	26.38	25.41	25.63	6084200
1998-12-31	25.69	25.94	25.16	25.28	3106800
1999-01-04	24.81	25.09	24.59	24.97	5531400
1999-01-05	25.00	27.00	24.97	27.00	9468200
1999-01-06	28.56	29.94	27.63	29.81	16108600
1999-01-07	29.75	33.19	29.75	31.50	20921800
1999-01-08	33.00	33.78	31.06	31.81	15851600
1999-01-11	32.50	34.38	31.75	33.63	8462400
1999-01-12	34.50	35.25	33.50	35.13	11946000
1999-01-13	32.50	35.97	32.50	35.69	15943000
1999-01-14	35.66	35.81	34.44	34.69	13153800
1999-01-15	35.19	36.16	34.63	35.66	10891200
1999-01-19	36.63	37.00	36.13	36.50	6030000
1999-01-20	37.25	39.13	36.50	36.50	10842800
1999-01-21	36.81	37.25	34.63	34.91	9830400
1999-01-22	33.94	35.50	33.63	35.25	7150200
1999-01-25	35.63	35.63	33.44	34.50	8005400
1999-01-26	34.50	36.31	34.16	35.94	8191800
1999-01-27	36.25	36.88	35.06	35.75	12269600
1999-01-28	36.00	38.19	35.84	37.63	9092400
1999-01-29	37.63	39.44	36.31	39.00	11133600
1999-02-01	38.69	38.69	37.56	37.69	7714800
1999-02-02	36.75	37.63	35.19	36.31	10047200
1999-02-03	37.63	39.94	37.13	39.75	11715600
1999-02-04	40.00	40.28	37.06	37.81	8971600
1999-02-05	36.75	36.75	33.81	35.13	15051400
1999-02-08	36.25	36.50	34.97	36.44	12436800
1999-02-09	36.25	36.25	32.63	32.91	14143800
1999-02-10	33.00	34.38	32.13	33.00	14246200
1999-02-11	33.25	34.56	32.13	34.41	10317600
1999-02-12	33.13	33.41	32.06	32.25	7987400
1999-02-16	32.94	34.00	32.13	32.44	7590400
1999-02-17	32.53	33.44	30.50	30.59	8561800
1999-02-18	31.00	31.38	29.00	31.22	12256200
1999-02-19	31.50	32.66	31.25	32.06	7830000
1999-02-22	31.97	34.38	31.72	34.06	7231000
1999-02-23	35.31	36.22	34.53	35.16	13068800
1999-02-24	35.16	37.72	35.09	36.00	16499600
1999-02-25	35.44	35.56	33.13	33.41	15160400
1999-02-26	29.50	29.69	27.38	28.81	26538400
1999-03-01	28.81	29.56	28.25	28.75	13433000
1999-03-02	28.00	28.22	27.06	27.13	11834200
1999-03-03	27.50	27.56	25.97	26.31	10197400
1999-03-04	26.44	28.00	26.00	26.50	14882800
1999-03-05	27.50	30.13	27.25	29.97	16976800
1999-03-08	30.50	31.41	28.00	28.00	13099000
1999-03-09	28.50	29.72	26.88	27.56	13857400
1999-03-10	27.56	27.81	26.69	27.38	9050600
1999-03-11	28.50	28.75	25.94	27.00	17148400
1999-03-12	26.75	26.75	24.94	25.19	12075600
1999-03-15	25.75	25.75	24.00	24.50	11636800
1999-03-16	24.88	26.31	24.69	25.53	15841800
1999-03-17	25.59	26.72	25.34	26.53	9816800
1999-03-18	26.53	27.31	25.69	26.03	10290600
1999-03-19	26.25	26.38	24.69	25.25	8641600
1999-03-22	25.38	27.31	24.44	26.50	11548600
1999-03-23	26.41	26.94	24.75	25.31	10159400
1999-03-24	25.31	26.75	25.13	26.00	12919400
1999-03-25	26.75	26.75	23.63	23.72	27784600
1999-03-26	23.69	24.63	23.28	23.56	11597400
1999-03-29	24.25	24.38	23.53	23.66	7774800
1999-03-30	23.75	24.25	22.63	22.66	9021200
1999-03-31	23.13	24.13	22.91	24.09	9946800
1999-04-01	24.31	24.81	24.13	24.66	6436200
1999-04-05	25.38	26.00	25.16	25.75	8489000
1999-04-06	25.81	26.97	25.47	26.88	7937000
1999-04-07	27.31	27.31	24.81	24.81	8159200
1999-04-08	24.84	24.84	23.25	23.56	8903400
1999-04-09	23.56	24.75	23.50	23.94	8006600
1999-04-12	22.50	23.00	22.03	22.38	9068200
1999-04-13	22.44	22.81	21.19	21.81	8733600
1999-04-14	22.25	22.56	21.31	22.31	8893600
1999-04-15	22.53	23.44	21.50	23.34	8375200
1999-04-16	23.25	23.25	22.59	22.69	5654800
1999-04-19	22.88	23.00	20.75	22.00	5189400
1999-04-20	22.00	22.63	21.06	22.13	7246000
1999-04-21	22.25	22.75	19.44	20.75	18599400
1999-04-22	20.38	20.38	18.22	18.47	28140400
1999-04-23	18.69	19.13	18.25	18.94	14881000
1999-04-26	19.19	19.25	17.84	18.06	10675200
1999-04-27	18.00	18.81	17.63	17.88	10981400
1999-04-28	18.25	19.28	18.06	19.19	14176600
1999-04-29	19.06	19.13	18.19	18.69	9648600
1999-04-30	18.69	19.34	18.06	18.63	6804000
1999-05-03	18.75	19.00	18.41	19.00	3185200
1999-05-04	18.81	19.63	18.63	19.09	7167000
1999-05-05	19.44	20.63	19.06	20.56	8284800
1999-05-06	20.63	20.75	19.09	19.22	7724600
1999-05-07	19.28	19.56	18.88	19.53	4594600
1999-05-10	19.56	20.47	19.50	20.09	5086200
1999-05-11	20.09	20.22	19.16	19.66	7421600
1999-05-12	19.66	20.59	19.59	20.09	6731800
1999-05-13	20.06	20.28	18.75	18.78	8064000
1999-05-14	18.50	19.00	18.31	18.47	6537600
1999-05-17	18.47	18.88	18.22	18.72	4331600
1999-05-18	18.66	19.13	18.56	19.00	5060000
1999-05-19	19.44	19.63	18.81	19.56	6457400
1999-05-20	19.00	19.31	18.56	19.00	6128800
1999-05-21	19.00	19.00	18.63	18.66	3263800
1999-05-24	18.75	18.97	17.78	18.09	7382200
1999-05-25	18.13	18.63	17.25	17.25	7958000
1999-05-26	17.63	17.94	17.13	17.81	4700600
1999-05-27	17.75	19.72	17.63	19.38	10334200
1999-05-28	19.50	19.63	18.78	18.94	4193600
1999-06-01	18.66	19.00	18.00	18.19	3273400
1999-06-02	18.31	19.41	18.25	19.38	5884400
1999-06-03	19.34	19.69	18.75	18.78	4576600
1999-06-04	19.00	19.28	18.78	19.03	2811400
1999-06-07	19.38	20.47	19.09	20.00	6090600
1999-06-08	20.19	21.31	19.56	19.59	11399800
1999-06-09	20.00	21.56	19.94	21.56	11704800
1999-06-10	21.44	23.00	20.50	23.00	17180800
1999-06-11	22.88	23.00	21.72	21.75	10871400
1999-06-14	21.75	21.75	21.13	21.41	5872000
1999-06-15	21.47	21.88	21.28	21.63	6624600
1999-06-16	22.25	23.47	22.25	23.25	13111400
1999-06-17	23.00	23.03	22.38	22.56	7610800
1999-06-18	22.56	22.56	22.03	22.50	5205400
1999-06-21	22.38	23.94	22.25	23.50	9559200
1999-06-22	23.00	23.88	22.63	22.63	8104000
1999-06-23	22.63	22.63	21.75	21.97	6904600
1999-06-24	20.81	21.75	19.44	19.69	18300400
1999-06-25	19.69	20.19	19.19	19.66	7305200
1999-06-28	19.75	19.84	18.69	19.13	5587000
1999-06-29	19.38	19.88	18.75	19.50	7313000
1999-06-30	19.69	20.31	19.63	20.25	5443000
1999-07-01	20.44	21.66	20.31	21.56	7084800
1999-07-02	21.50	21.50	20.50	21.16	6353200
1999-07-06	21.16	23.00	21.16	22.50	15739400
1999-07-07	22.81	23.13	22.06	22.13	5752000
1999-07-08	22.19	24.19	22.19	24.16	13954600
1999-07-09	24.00	25.50	23.88	25.31	12463600
1999-07-12	25.31	26.09	24.69	25.59	17045800
1999-07-13	25.31	27.25	25.25	27.09	16561400
1999-07-14	28.00	29.66	27.63	28.31	18461600
1999-07-15	28.41	28.50	27.38	27.66	10439600
1999-07-16	27.44	27.81	25.88	26.31	9861800
1999-07-19	26.47	26.63	25.34	26.19	6998400
1999-07-20	25.53	26.06	24.38	24.69	7543200
1999-07-21	24.56	26.66	24.13	26.22	10550000
1999-07-22	26.22	26.25	24.72	25.31	8751200
1999-07-23	25.69	26.00	25.16	25.56	3674800
1999-07-26	25.38	26.09	25.19	26.00	6348600
1999-07-27	27.50	29.06	27.19	28.94	17928800
1999-07-28	28.91	31.63	28.63	30.88	20545200
1999-07-29	30.69	31.94	29.38	30.13	17932800
1999-07-30	30.44	31.13	29.88	30.81	9817600
1999-08-02	31.19	31.59	30.56	30.63	8329000
1999-08-03	31.00	31.19	29.47	30.69	8625600
1999-08-04	30.88	31.25	30.13	30.13	6939200
1999-08-05	30.63	31.38	29.69	30.69	10443400
1999-08-06	31.31	33.38	31.09	32.94	13345800
1999-08-09	33.50	34.41	32.38	33.91	11510000
1999-08-10	33.81	34.66	32.41	32.56	10394200
1999-08-11	33.06	34.63	32.06	34.28	9528000
1999-08-12	34.28	34.28	31.56	31.56	10643400
1999-08-13	31.69	32.31	30.94	32.03	9928200
1999-08-16	32.00	32.75	30.00	30.28	10455400
1999-08-17	30.28	30.63	27.53	28.88	20006000
1999-08-18	28.38	30.38	28.34	30.00	11408600
1999-08-19	29.81	31.22	29.41	30.94	10244200
1999-08-20	31.50	32.88	31.31	32.53	10153600
1999-08-23	32.75	33.31	31.81	32.00	11249400
1999-08-24	32.69	34.72	32.66	34.47	15850400
1999-08-25	34.81	35.09	33.56	34.75	10838600
1999-08-26	35.69	35.94	34.56	34.88	13663600
1999-08-27	34.63	35.25	33.53	34.44	7122800
1999-08-30	35.31	35.38	34.03	34.63	6237000
1999-08-31	35.00	37.50	34.75	37.44	16694200
1999-09-01	37.94	38.06	36.16	36.31	9826000
1999-09-02	36.56	37.69	36.31	37.63	11048400
1999-09-03	39.06	40.13	39.00	40.06	13319600
1999-09-07	40.44	40.50	39.16	39.81	10847400
1999-09-08	40.38	41.25	37.44	37.75	23777200
1999-09-09	38.16	38.72	36.56	37.81	12612600
1999-09-10	38.38	38.47	36.25	37.31	10779200
1999-09-13	37.38	38.28	36.84	37.88	9144800
1999-09-14	38.16	41.56	38.09	40.94	20482200
1999-09-15	41.63	41.94	38.34	38.38	19849000
1999-09-16	38.38	39.59	36.59	38.75	18732800
1999-09-17	37.63	39.13	37.16	37.81	16063600
1999-09-20	37.91	40.50	36.25	40.00	16421600
1999-09-21	39.56	40.28	37.94	39.06	19207600
1999-09-22	40.25	42.13	39.31	41.72	21656400
1999-09-23	42.50	42.50	38.78	39.44	17705800
1999-09-24	39.19	40.16	37.06	40.13	16964600
1999-09-27	40.38	41.75	38.94	39.94	14881200
1999-09-28	39.56	39.59	37.69	38.25	14816000
1999-09-29	38.25	38.78	36.00	36.00	13218800
1999-09-30	36.03	36.38	33.25	33.25	22010400
1999-10-01	34.06	35.97	33.31	35.75	17839400
1999-10-04	35.66	38.19	34.81	38.19	11780600
1999-10-05	38.53	39.94	38.50	39.81	23376400
1999-10-06	39.00	39.44	38.13	38.38	12148800
1999-10-07	36.00	36.38	34.75	34.81	26779000
1999-10-08	34.13	35.44	32.50	34.53	26879000
1999-10-11	35.13	35.94	34.84	35.19	9679000
1999-10-12	35.50	36.19	32.53	32.53	18017200
1999-10-13	33.88	34.69	33.06	33.59	20678600
1999-10-14	33.59	34.25	32.88	34.06	10512400
1999-10-15	33.50	35.59	32.88	35.50	18610600
1999-10-18	35.19	35.78	33.53	34.13	15161400
1999-10-19	32.19	32.66	30.03	31.25	21101800
1999-10-20	31.25	32.75	30.06	32.06	18244400
1999-10-21	31.44	33.13	30.50	33.13	12315400
1999-10-22	33.50	33.97	31.25	31.81	9891000
1999-10-25	32.38	32.69	30.75	30.94	11117000
1999-10-26	31.81	31.81	30.63	31.06	11792400
1999-10-27	31.25	31.63	30.09	30.88	9201800
1999-10-28	31.13	33.81	31.13	33.81	14501800
1999-10-29	35.50	36.19	35.25	35.66	16608200
1999-11-01	36.13	37.19	35.88	36.31	10350800
1999-11-02	37.47	38.38	37.34	37.63	12007200
1999-11-03	38.25	38.25	37.25	37.47	9396800
1999-11-04	38.13	38.56	37.56	38.00	10130800
1999-11-05	39.13	39.81	38.28	38.44	10436200
1999-11-08	38.63	39.38	38.22	39.22	6438600
1999-11-09	39.34	39.53	38.22	38.31	5484000
1999-11-10	38.25	39.97	37.56	38.91	11454800
1999-11-11	38.91	38.91	37.72	37.75	11089800
1999-11-12	37.78	37.78	35.66	36.75	10060400
1999-11-15	36.31	36.56	34.19	34.69	9110200
1999-11-16	34.25	34.53	33.34	34.19	12983600
1999-11-17	34.19	34.88	31.56	31.91	18647200
1999-11-18	32.13	35.19	32.13	35.19	17638000
1999-11-19	34.75	36.13	34.03	35.00	15567400
1999-11-22	35.34	35.34	33.56	34.00	8545200
1999-11-23	34.13	34.59	32.88	33.78	8932600
1999-11-24	33.63	34.25	33.00	33.97	6762000
1999-11-26	34.03	35.53	34.00	34.97	4497400
1999-11-29	35.13	35.13	33.28	33.47	6774200
1999-11-30	33.75	34.63	33.41	33.53	9384000
1999-12-01	33.50	33.53	32.34	32.56	12439800
1999-12-02	32.53	32.94	31.75	32.00	11260600
1999-12-03	33.25	34.59	32.00	34.00	16265600
1999-12-06	34.38	35.38	33.56	34.39	9661200
1999-12-07	34.41	34.88	33.03	33.47	9355600
1999-12-08	33.47	34.25	33.38	33.97	9342200
1999-12-09	34.25	34.25	31.50	31.75	12796000
1999-12-10	30.06	31.44	29.25	30.13	21650800
1999-12-13	30.66	32.59	30.09	31.20	13327200
1999-12-14	32.34	32.34	30.69	31.19	11151000
1999-12-15	31.22	33.88	30.72	33.00	15566800
1999-12-16	33.88	36.50	33.88	36.50	18036600
1999-12-17	37.00	37.00	34.88	35.75	13028800
1999-12-20	36.38	38.34	36.31	37.94	11704600
1999-12-21	37.94	40.56	37.25	40.50	13013600
1999-12-22	40.44	44.00	38.00	38.00	13216000
1999-12-23	38.50	39.13	36.38	37.31	15711600
1999-12-27	37.03	39.19	36.72	38.99	7527000
1999-12-28	38.88	39.63	38.25	39.03	6764600
1999-12-29	38.84	39.56	38.06	38.31	2991600
1999-12-30	38.38	39.50	38.19	39.31	4591400
1999-12-31	39.34	39.41	38.81	39.06	1307200
2000-01-03	38.69	39.06	36.25	37.97	6564600
2000-01-04	37.38	37.91	36.44	36.50	7220800
2000-01-05	36.06	37.38	35.03	36.38	6763800
2000-01-06	36.38	37.66	35.88	37.00	6338400
2000-01-07	36.88	36.88	34.00	35.25	9467200
2000-01-10	36.13	37.75	35.53	37.19	6577200
2000-01-11	37.13	38.38	35.88	36.19	5623000
2000-01-12	36.63	38.16	35.56	37.00	9311400
2000-01-13	37.44	38.94	36.88	38.94	8237000
2000-01-14	38.56	39.19	36.25	36.63	12218800
2000-01-18	36.72	37.25	36.03	36.78	9293000
2000-01-19	36.75	37.19	35.75	36.06	10653200
2000-01-20	36.19	36.44	34.75	34.88	12001800
2000-01-21	35.75	35.75	32.56	33.56	15470200
2000-01-24	33.66	35.50	33.66	34.75	11949000
2000-01-25	34.47	34.88	32.25	32.94	17025400
2000-01-26	32.97	33.88	31.50	31.78	13137200
2000-01-27	31.91	32.88	31.78	32.38	7790800
2000-01-28	31.94	33.00	29.53	29.75	13778600
2000-01-31	30.38	31.25	29.13	31.09	11168800
2000-02-01	31.06	32.00	30.25	31.75	8346800
2000-02-02	32.47	33.41	31.75	32.94	12191000
2000-02-03	33.00	34.50	32.44	34.00	9175400
2000-02-04	34.09	34.09	32.75	33.69	8193000
2000-02-07	33.75	37.09	33.75	37.00	14433200
2000-02-08	37.03	38.19	36.44	38.03	13221200
2000-02-09	38.03	38.81	36.63	36.63	12856600
2000-02-10	37.13	37.16	34.94	36.19	11891800
2000-02-11	35.75	36.88	34.63	35.56	9808800
2000-02-14	34.25	35.13	33.50	33.88	7839600
2000-02-15	34.97	35.50	32.75	34.50	12767600
2000-02-16	35.38	35.38	32.75	33.09	10502400
2000-02-17	33.19	34.22	32.47	32.63	13026200
2000-02-18	32.88	32.91	31.09	31.56	10657200
2000-02-22	32.25	32.81	31.56	32.25	8937200
2000-02-23	32.50	33.59	32.00	33.50	8480800
2000-02-24	33.88	36.31	33.00	35.06	13187600
2000-02-25	35.75	37.34	35.28	36.81	10543400
2000-02-28	37.13	39.75	35.81	39.03	14204800
2000-02-29	39.50	49.97	39.50	48.00	45132000
2000-03-01	51.00	55.84	50.56	50.88	31296800
2000-03-02	50.00	50.03	46.00	48.75	18281200
2000-03-03	47.31	48.63	45.59	46.75	12069800
2000-03-06	46.75	49.00	46.75	48.00	9417200
2000-03-07	47.78	53.00	47.00	52.50	12998000
2000-03-08	51.50	52.66	49.13	50.50	10382600
2000-03-09	49.50	55.63	48.44	55.00	13484400
2000-03-10	54.00	55.50	51.50	53.19	10916600
2000-03-13	51.00	59.13	50.75	59.00	12176400
2000-03-14	62.50	63.47	54.75	55.75	18452000
2000-03-15	55.75	59.50	54.63	56.50	14819200
2000-03-16	55.50	57.44	54.06	56.69	8553600
2000-03-17	56.72	64.44	56.50	64.44	13263200
2000-03-20	64.56	71.50	63.50	67.81	13230200
2000-03-21	68.50	69.00	56.00	59.63	14436000
2000-03-22	64.50	70.50	64.50	70.50	17832800
2000-03-23	68.50	68.78	65.75	67.31	10318000
2000-03-24	67.00	71.56	66.72	67.38	11523800
2000-03-27	69.75	70.50	68.75	69.75	6885800
2000-03-28	70.22	71.00	67.75	68.25	8214800
2000-03-29	68.25	68.25	62.97	67.25	13478600
2000-03-30	63.31	64.69	58.00	60.50	11296800
2000-03-31	61.88	64.00	60.06	63.00	10418800
2000-04-03	62.88	62.91	58.56	60.00	7297000
2000-04-04	61.50	61.50	53.00	57.41	12036200
2000-04-05	58.34	66.19	58.25	65.50	14419800
2000-04-06	65.00	66.94	63.25	65.44	8319200
2000-04-07	66.31	67.38	63.25	64.19	6308800
2000-04-10	65.25	65.63	60.81	60.81	6070600
2000-04-11	58.75	61.72	57.66	58.31	12921400
2000-04-12	58.34	59.50	55.16	55.44	10126600
2000-04-13	57.50	59.50	53.00	53.25	12390800
2000-04-14	53.03	55.00	46.16	48.03	13290800
2000-04-17	49.63	59.00	48.50	57.00	12738400
2000-04-18	61.50	64.00	58.63	63.25	14062600
2000-04-19	63.50	64.00	58.50	58.50	7477800
2000-04-20	62.00	63.00	59.50	62.63	6416200
2000-04-24	60.81	63.56	60.38	61.69	9020800
2000-04-25	62.97	66.59	62.84	64.94	9775800
2000-04-26	65.00	69.00	64.16	64.38	10033800
2000-04-27	64.00	69.13	63.13	67.50	9493600
2000-04-28	67.88	71.13	66.50	69.66	9783600
2000-05-01	70.25	72.66	65.47	65.88	11828800
2000-05-02	66.00	68.38	62.00	62.75	5751500
2000-05-03	62.25	64.63	60.25	62.31	5944400
2000-05-04	62.25	65.00	59.75	61.75	5512900
2000-05-05	62.00	63.00	60.06	60.50	4657000
2000-05-08	60.75	61.81	58.31	58.38	3208100
2000-05-09	58.63	60.50	53.75	55.44	5577300
2000-05-10	54.88	55.88	51.06	53.00	5539600
2000-05-11	54.50	60.00	52.63	58.44	5408200
2000-05-12	58.88	62.88	58.88	60.75	6645700
2000-05-15	61.00	63.25	58.56	63.13	5216100
2000-05-16	63.88	66.19	62.00	64.63	5589800
2000-05-17	65.94	66.75	63.63	65.50	4146400
2000-05-18	65.50	66.19	64.06	64.75	2546500
2000-05-19	64.81	65.19	59.81	60.56	3805800
2000-05-22	60.56	62.00	56.69	60.63	4429800
2000-05-23	61.94	62.88	58.25	58.38	4367600
2000-05-24	58.69	60.81	57.31	60.31	6124000
2000-05-25	64.00	67.75	63.50	64.63	10389400
2000-05-26	65.25	66.50	64.00	64.63	2680700
2000-05-30	69.50	69.88	67.56	68.75	6656300
2000-05-31	70.00	72.75	69.50	69.94	10162700
2000-06-01	72.00	74.13	71.50	73.50	9352600
2000-06-02	80.56	81.88	76.19	79.25	10515000
2000-06-05	78.50	82.50	76.75	81.19	4723800
2000-06-06	78.50	81.00	76.50	77.06	6316200
2000-06-07	77.06	78.00	74.44	76.75	6144800
2000-06-08	79.00	80.94	78.88	80.75	10405500
2000-06-09	82.00	82.94	80.00	80.00	5134900
2000-06-12	81.00	82.00	78.38	79.50	5907900
2000-06-13	78.56	83.69	78.25	82.50	11638300
2000-06-14	83.50	83.63	78.50	80.38	8444600
2000-06-15	79.50	80.25	77.00	78.00	6029500
2000-06-16	78.00	78.25	75.06	77.38	6044000
2000-06-19	77.38	81.50	76.88	81.50	10751800
2000-06-20	81.00	90.50	80.63	89.88	12141300
2000-06-21	88.50	94.50	87.50	90.75	8218700
2000-06-22	93.00	93.00	84.13	86.88	8742700
2000-06-23	85.75	90.06	85.50	88.50	8331100
2000-06-26	89.56	90.50	88.31	89.19	4463600
2000-06-27	89.88	90.75	89.25	90.00	4338100
2000-06-28	91.75	91.75	86.56	87.56	7386500
2000-06-29	87.94	90.88	85.00	90.81	6308300
2000-06-30	90.81	92.00	87.97	88.06	6646400
2000-07-03	91.00	91.00	90.00	90.25	2019300
2000-07-05	87.31	87.94	81.00	83.75	7872700
2000-07-06	83.50	86.75	81.50	86.50	6556300
2000-07-07	86.13	90.19	84.50	89.50	6451200
2000-07-10	89.81	93.94	87.50	91.00	5072500
2000-07-11	91.25	93.81	88.56	91.00	5800300
2000-07-12	93.25	94.94	91.50	94.00	5909100
2000-07-13	95.00	96.38	90.25	92.00	6228300
2000-07-14	94.00	97.50	92.50	96.56	5586300
2000-07-17	97.00	97.19	93.88	95.13	3811400
2000-07-18	94.38	96.25	91.63	93.00	5242500
2000-07-19	92.50	93.50	86.19	88.25	4347500
2000-07-20	88.25	90.00	82.06	88.13	8318500
2000-07-21	83.38	85.81	81.50	82.50	6370200
2000-07-24	84.19	85.94	81.75	85.00	5118900
2000-07-25	86.13	87.31	83.63	86.75	4886500
2000-07-26	84.00	85.63	78.38	82.50	9132200
2000-07-27	82.06	82.13	75.56	76.75	9205200
2000-07-28	77.56	80.81	76.50	78.94	7290800
2000-07-31	81.38	82.00	79.19	81.50	4131300
2000-08-01	81.50	81.94	78.88	79.06	5224100
2000-08-02	79.00	81.19	78.25	80.31	6234100
2000-08-03	77.56	78.25	76.25	77.56	7086100
2000-08-04	79.50	80.25	73.13	73.13	10434000
2000-08-07	74.75	76.88	73.69	76.13	6785100
2000-08-08	76.25	78.63	76.06	76.88	3534700
2000-08-09	79.63	82.13	79.50	81.75	6233900
2000-08-10	79.75	80.38	74.75	75.00	8332600
2000-08-11	76.50	76.50	73.00	75.63	5562000
2000-08-14	78.00	80.50	77.75	80.50	8286100
2000-08-15	81.94	86.63	81.06	86.50	8714600
2000-08-16	87.50	88.88	87.00	87.25	9316200
2000-08-17	87.00	90.19	85.25	89.88	4871300
2000-08-18	90.19	90.75	87.19	89.13	5897900
2000-08-21	89.19	90.75	87.31	88.50	4962000
2000-08-22	88.81	89.75	87.81	88.00	4120400
2000-08-23	88.19	90.94	87.25	90.75	4255100
2000-08-24	91.44	93.44	90.25	92.56	4765100
2000-08-25	91.75	91.75	88.06	89.00	4338500
2000-08-28	89.88	90.75	87.50	89.31	5935100
2000-08-29	89.13	89.13	87.00	87.25	4394100
2000-08-30	87.25	87.50	81.00	83.69	6047300
2000-08-31	82.94	82.94	80.00	81.50	6797300
2000-09-01	82.75	82.94	77.56	78.31	6871700
2000-09-05	77.88	80.06	77.25	78.50	4326300
2000-09-06	71.25	72.00	68.75	70.00	19973100
2000-09-07	70.94	74.63	70.06	73.50	9387400
2000-09-08	71.50	71.56	68.19	69.00	9580600
2000-09-11	68.06	68.50	63.06	64.88	11590300
2000-09-12	64.00	66.94	62.63	63.31	7748400
2000-09-13	62.31	66.94	62.25	66.44	14210200
2000-09-14	67.81	67.88	62.25	63.00	10059100
2000-09-15	61.00	62.31	57.44	59.25	14256200
2000-09-18	61.31	63.44	57.63	58.50	16260100
2000-09-19	60.25	65.75	59.31	65.69	13723000
2000-09-20	65.31	69.00	63.06	66.44	17728500
2000-09-21	65.50	65.81	54.00	55.13	10336200
2000-09-22	53.00	54.94	50.25	52.75	20022400
2000-09-25	53.00	54.50	46.00	46.75	18256400
2000-09-26	47.56	50.50	47.00	49.63	16464700
2000-09-27	51.25	54.50	50.25	51.63	11605500
2000-09-28	50.69	53.50	49.06	49.50	8314000
2000-09-29	48.25	48.44	44.50	46.00	14602000
2000-10-02	45.50	48.00	41.63	42.38	10039200
2000-10-03	44.00	47.00	42.75	43.06	9093500
2000-10-04	44.44	47.50	43.50	46.94	14082700
2000-10-05	45.25	46.00	39.00	41.00	23697400
2000-10-06	41.38	42.50	39.75	40.81	13559300
2000-10-09	41.06	41.50	39.00	39.75	7040700
2000-10-10	38.06	38.88	35.88	36.88	10099200
2000-10-11	36.00	39.50	35.63	37.75	12981900
2000-10-12	39.25	39.50	35.00	35.56	11496200
2000-10-13	34.81	37.88	34.75	36.38	13041000
2000-10-16	36.00	36.06	33.19	33.69	9950200
2000-10-17	30.13	30.50	28.00	29.00	23627900
2000-10-18	30.00	31.56	28.13	28.56	22839700
2000-10-19	31.50	34.75	30.81	34.69	15844200
2000-10-20	34.38	36.25	33.50	34.88	11369400
2000-10-23	34.06	38.13	33.50	36.31	9886200
2000-10-24	34.25	37.38	33.00	33.50	8339600
2000-10-25	31.81	33.25	29.50	30.19	10704800
2000-10-26	31.00	32.44	30.19	31.63	11656500
2000-10-27	31.38	32.44	29.63	30.25	10525800
2000-10-30	30.06	34.44	29.63	32.69	9010500
2000-10-31	34.50	36.19	32.63	34.75	19494900
2000-11-01	33.88	36.63	33.69	35.63	9183200
2000-11-02	36.06	37.19	34.63	35.31	8659900
2000-11-03	36.25	37.13	35.00	35.75	6993800
2000-11-06	36.69	36.69	33.13	34.09	9227400
2000-11-07	36.00	36.50	35.06	35.94	10825400
2000-11-08	36.00	36.75	34.00	34.63	8305300
2000-11-09	33.38	34.13	31.06	32.56	8336600
2000-11-10	31.31	31.88	29.75	30.13	9591100
2000-11-13	29.38	33.19	28.94	32.38	13162400
2000-11-14	33.25	34.56	32.69	33.38	9448100
2000-11-15	34.94	36.25	33.38	35.00	9420800
2000-11-16	33.63	34.50	33.00	33.13	5334400
2000-11-17	33.38	34.44	31.81	33.75	5944600
2000-11-20	33.00	36.75	31.88	35.50	9026800
2000-11-21	35.75	36.44	33.75	34.50	8175100
2000-11-22	37.00	37.75	34.31	35.94	10438200
2000-11-24	37.88	41.00	37.00	40.88	9743600
2000-11-27	41.50	42.50	36.63	37.13	12471900
2000-11-28	37.13	38.44	33.00	33.50	9428200
2000-11-29	33.50	35.75	32.75	34.31	8852400
2000-11-30	30.56	32.06	29.81	31.50	12814700
2000-12-01	31.75	33.31	30.75	30.94	7952100
2000-12-04	31.50	32.38	30.63	31.19	6471200
2000-12-05	31.94	34.50	31.88	33.13	8498800
2000-12-06	33.50	34.00	30.94	32.00	7059100
2000-12-07	30.06	31.44	30.00	30.63	6317900
2000-12-08	33.25	35.38	32.13	34.69	10724400
2000-12-11	34.75	37.88	34.06	37.50	9229000
2000-12-12	37.38	37.69	35.25	36.25	5910400
2000-12-13	36.50	37.00	33.75	34.38	8244200
2000-12-14	34.81	36.50	34.75	34.94	5886400
2000-12-15	34.75	36.63	34.38	35.88	7355500
2000-12-18	36.38	37.50	35.38	36.00	9271000
2000-12-19	35.00	36.25	34.06	34.75	10343800
2000-12-20	32.50	32.94	29.00	29.81	12879400
2000-12-21	30.00	33.13	29.94	30.94	11854400
2000-12-22	32.50	35.44	32.13	34.94	6108700
2000-12-26	35.44	36.13	34.31	36.00	3899600
2000-12-27	35.94	37.50	35.19	37.31	5439800
2000-12-28	37.00	37.25	35.56	35.94	6861200
2000-12-29	36.00	36.38	34.81	35.50	3823700
2001-01-02	36.75	36.94	34.50	35.38	5976600
2001-01-03	35.13	42.38	34.25	42.00	13177100
2001-01-04	41.94	42.00	39.00	39.38	10857700
2001-01-05	38.88	39.44	36.31	36.50	7800000
2001-01-08	36.75	37.94	34.88	36.94	7180900
2001-01-09	38.38	39.00	36.63	36.75	6956300
2001-01-10	37.19	39.50	35.88	38.00	8411200
2001-01-11	37.75	41.25	36.81	41.00	13874000
2001-01-12	41.00	41.75	39.75	41.44	9193100
2001-01-16	41.44	41.44	37.75	38.94	7922000
2001-01-17	40.25	41.94	38.81	39.25	8920400
2001-01-18	40.00	45.50	38.50	44.44	17176400
2001-01-19	46.50	48.00	44.75	46.44	16756500
2001-01-22	45.31	46.00	43.75	44.50	7591300
2001-01-23	44.31	44.44	42.06	43.25	8548600
2001-01-24	43.06	45.75	42.31	44.88	11392700
2001-01-25	45.38	45.38	42.88	43.75	6138300
2001-01-26	42.81	43.94	42.13	43.94	5415800
2001-01-29	43.94	46.74	42.72	45.30	5110700
2001-01-30	46.19	47.89	45.02	46.85	7485000
2001-01-31	46.85	48.66	45.70	45.77	9491500
2001-02-01	45.57	45.60	41.20	42.18	13416300
2001-02-02	42.75	43.53	40.21	41.20	8153600
2001-02-05	40.10	40.29	38.00	38.28	10618900
2001-02-06	37.98	40.72	37.98	39.72	10779500
2001-02-07	39.10	41.70	37.37	38.82	10114000
2001-02-08	39.60	40.98	39.30	39.97	8791800
2001-02-09	39.30	42.00	38.20	38.76	7197500
2001-02-12	39.10	40.85	38.00	39.42	5825200
2001-02-13	40.75	42.43	40.15	41.50	10386700
2001-02-14	42.35	46.74	41.70	46.50	14443600
2001-02-15	46.55	46.75	43.97	44.60	10280100
2001-02-16	40.05	42.67	40.03	42.55	9016800
2001-02-20	42.95	43.00	38.60	38.60	8850500
2001-02-21	37.50	40.75	36.95	38.40	9402500
2001-02-22	38.28	39.45	36.50	38.00	8415200
2001-02-23	36.10	37.40	34.78	37.25	10013500
2001-02-26	36.10	36.17	34.75	35.00	8289900
2001-02-27	34.99	37.37	34.77	35.05	6977000
2001-02-28	35.50	37.00	33.75	34.22	6944200
2001-03-01	34.15	35.98	32.75	35.90	8655800
2001-03-02	35.08	39.40	34.69	36.09	9569800
2001-03-05	38.50	40.00	38.25	39.00	7309000
2001-03-06	42.80	44.60	41.50	43.86	12776400
2001-03-07	44.00	44.02	40.60	41.00	13318400
2001-03-08	41.00	43.63	40.84	42.85	8549400
2001-03-09	41.00	41.98	39.93	40.75	11183800
2001-03-12	40.75	43.30	40.00	40.76	10862200
2001-03-13	42.40	44.33	41.96	44.05	10881200
2001-03-14	43.00	44.75	41.75	43.52	11182900
2001-03-15	45.00	45.20	41.17	41.30	9895000
2001-03-16	41.05	42.00	38.21	40.05	11726600
2001-03-19	40.10	43.96	40.00	43.06	6927500
2001-03-20	44.00	44.22	40.20	40.60	9197600
2001-03-21	40.90	43.73	40.75	42.01	12871100
2001-03-22	44.29	47.49	43.71	46.70	20501900
2001-03-23	48.25	49.61	46.40	48.83	17780000
2001-03-26	48.84	49.11	45.50	46.87	9855000
2001-03-27	46.11	48.54	45.80	48.00	10141100
2001-03-28	46.10	47.99	43.37	44.25	11101800
2001-03-29	44.25	46.09	42.81	45.25	10744100
2001-03-30	43.50	43.50	39.35	41.53	15239600
2001-04-02	41.00	41.00	34.51	36.25	15522500
2001-04-03	35.50	37.50	34.45	36.26	11817100
2001-04-04	36.30	37.85	33.73	34.60	10248100
2001-04-05	36.50	39.45	36.20	38.40	10891800
2001-04-06	37.50	38.60	36.03	36.82	7648200
2001-04-09	37.50	37.70	34.26	35.89	8231000
2001-04-10	36.10	39.50	35.90	38.15	7848300
2001-04-11	43.90	44.10	41.26	41.60	14585700
2001-04-12	41.70	47.00	41.41	46.41	17623500
2001-04-16	44.70	44.70	42.50	44.50	11696700
2001-04-17	43.90	45.20	41.94	42.94	11033100
2001-04-18	46.50	49.50	44.61	47.30	18648100
2001-04-19	44.95	48.25	44.70	47.95	12003300
2001-04-20	47.94	47.94	45.25	46.54	9588400
2001-04-23	45.10	45.10	42.75	43.35	7122500
2001-04-24	43.36	44.61	40.00	40.00	8720900
2001-04-25	41.40	43.60	40.65	42.68	12423300
2001-04-26	43.50	44.25	42.04	42.48	9333200
2001-04-27	43.30	44.25	42.85	44.07	6286900
2001-04-30	44.00	45.70	43.20	45.38	8556700
2001-05-01	45.01	45.01	43.00	43.78	8747400
2001-05-02	43.78	44.80	42.30	43.10	10274000
2001-05-03	42.20	42.69	41.02	41.48	7324100
2001-05-04	40.20	45.00	39.48	41.80	12934100
2001-05-07	42.00	43.26	40.89	42.90	6481900
2001-05-08	43.01	43.69	41.70	41.89	6157100
2001-05-09	41.37	42.45	40.55	41.50	6968700
2001-05-10	42.99	43.25	40.00	40.05	8842300
2001-05-11	41.00	41.00	39.95	40.32	4953900
2001-05-14	40.50	40.76	39.70	40.70	6105300
2001-05-15	39.90	40.75	39.10	39.10	12316500
2001-05-16	39.00	39.71	37.77	39.20	13838200
2001-05-17	39.75	41.60	39.40	41.04	6924600
2001-05-18	41.00	41.00	39.73	40.09	6937000
2001-05-21	39.50	43.00	39.35	42.62	7903400
2001-05-22	42.63	43.00	40.40	40.82	7039800
2001-05-23	41.63	41.63	40.25	40.25	8558900
2001-05-24	40.30	40.49	38.95	40.23	6471200
2001-05-25	40.48	41.10	40.00	40.70	3917900
2001-05-29	39.65	39.71	37.53	37.98	7047500
2001-05-30	37.00	37.10	35.70	36.74	8584600
2001-05-31	36.74	38.25	36.30	37.50	5429200
2001-06-01	37.50	39.67	37.35	39.20	7517500
2001-06-04	38.60	39.55	38.07	38.41	3956400
2001-06-05	39.25	42.00	39.11	42.00	9686800
2001-06-06	42.00	42.40	40.66	41.47	6135600
2001-06-07	41.45	44.97	41.45	44.85	10140000
2001-06-08	43.50	44.75	42.55	43.32	5662700
2001-06-11	42.92	42.93	40.75	41.61	4919100
2001-06-12	40.90	42.20	39.93	41.75	4279400
2001-06-13	42.15	43.13	40.50	40.90	5141700
2001-06-14	40.25	40.70	37.55	37.80	8116300
2001-06-15	37.79	40.45	37.26	39.50	7423000
2001-06-18	39.62	40.19	38.20	38.50	3978200
2001-06-19	39.75	40.69	37.54	38.02	8352300
2001-06-20	37.00	37.70	35.90	36.84	11785900
2001-06-21	36.80	38.02	35.80	37.71	8254200
2001-06-22	37.97	39.50	37.90	38.38	7707500
2001-06-25	38.39	39.35	37.61	39.02	3311000
2001-06-26	38.00	40.00	37.90	40.00	7447100
2001-06-27	40.40	40.40	39.58	39.74	6424800
2001-06-28	40.25	42.00	40.05	41.60	8312400
2001-06-29	41.60	43.00	41.10	41.10	8861800
2001-07-02	41.45	43.04	41.13	42.30	5451300
2001-07-03	42.40	43.42	41.79	43.25	3511300
2001-07-05	43.00	43.01	41.18	41.89	4150300
2001-07-06	40.75	40.76	38.75	38.90	5047900
2001-07-09	38.90	39.59	38.10	38.50	3959600
2001-07-10	39.35	39.65	37.15	37.59	5654200
2001-07-11	37.35	39.65	37.10	39.50	7858300
2001-07-12	41.00	41.40	38.00	39.99	27826800
2001-07-13	39.33	39.94	38.32	39.01	11921900
2001-07-16	38.99	39.17	36.24	36.75	11327800
2001-07-17	36.51	38.69	35.96	38.67	11312800
2001-07-18	39.06	39.94	37.92	38.25	10934500
2001-07-19	38.90	39.90	38.90	39.56	10087100
2001-07-20	39.35	39.51	38.25	39.09	4949200
2001-07-23	39.79	39.79	38.00	38.10	4197600
2001-07-24	38.84	38.84	37.45	37.84	4977200
2001-07-25	37.10	38.49	37.00	38.38	5589400
2001-07-26	38.48	40.96	37.82	40.76	9536900
2001-07-27	40.25	41.38	40.05	41.25	5992700
2001-07-30	41.83	42.00	40.37	41.36	4892100
2001-07-31	41.30	43.02	41.27	42.00	9274700
2001-08-01	43.30	44.60	43.21	43.70	10869200
2001-08-02	44.25	44.99	43.85	44.90	7069600
2001-08-03	43.75	44.00	42.75	43.45	7302600
2001-08-06	42.45	42.45	41.36	42.01	5597600
2001-08-07	41.75	41.75	40.50	40.93	7314800
2001-08-08	40.80	42.00	39.13	39.25	7900500
2001-08-09	39.00	39.65	38.00	38.76	7056500
2001-08-10	39.10	39.48	37.85	39.19	5602800
2001-08-13	39.65	39.87	38.40	38.79	6367300
2001-08-14	39.00	39.14	37.20	37.40	7362500
2001-08-15	37.50	37.90	36.30	36.45	7084600
2001-08-16	36.20	37.99	35.70	37.72	8250400
2001-08-17	37.40	37.41	35.97	36.10	6359100
2001-08-20	36.05	36.80	35.85	36.05	4503300
2001-08-21	36.44	36.80	35.14	35.30	4297400
2001-08-22	36.00	37.50	35.82	37.25	6269500
2001-08-23	37.10	37.71	36.28	36.28	3207200
2001-08-24	36.89	38.97	36.70	38.54	5190100
2001-08-27	38.70	41.00	38.70	40.35	7672600
2001-08-28	40.50	40.50	38.80	39.02	6845500
2001-08-29	39.03	39.19	37.37	37.55	5202000
2001-08-30	37.55	37.74	35.82	36.73	6252300
2001-08-31	36.73	38.00	36.59	37.61	5288400
2001-09-04	37.10	37.65	36.25	36.30	5677700
2001-09-05	36.30	36.75	34.02	36.00	10054900
2001-09-06	35.30	35.50	33.20	33.46	11605000
2001-09-07	33.00	34.40	32.20	32.75	8055700
2001-09-10	32.75	33.32	31.50	31.76	6603100
2001-09-17	28.10	30.21	28.00	29.20	8241300
2001-09-18	29.00	29.15	25.39	25.42	10477800
2001-09-19	26.14	26.25	22.03	23.45	13259800
2001-09-20	23.20	23.90	21.00	22.09	11978400
2001-09-21	22.09	22.09	20.06	21.11	11149600
2001-09-24	21.56	23.20	21.11	22.30	7683200
2001-09-25	21.86	22.80	20.41	21.24	10074400
2001-09-26	20.30	21.00	16.39	17.25	23711400
2001-09-27	17.25	18.02	16.75	17.78	11418500
2001-09-28	17.85	19.75	17.38	18.83	9629300
2001-10-01	18.40	19.20	17.37	17.75	5680200
2001-10-02	17.21	18.35	17.20	18.27	5171200
2001-10-03	18.27	19.85	17.55	19.00	9230000
2001-10-04	19.45	20.56	19.00	19.49	8100800
2001-10-05	19.25	20.57	18.52	20.06	6432400
2001-10-08	19.90	21.65	19.50	21.15	7269100
2001-10-09	21.00	21.01	19.58	20.00	6654700
2001-10-10	19.75	21.50	19.50	21.23	5262600
2001-10-11	21.75	23.50	21.70	23.50	8216400
2001-10-12	23.01	25.50	22.10	25.50	7703900
2001-10-15	24.00	24.10	22.69	23.14	7152800
2001-10-16	23.14	23.34	21.45	22.05	9399000
2001-10-17	22.60	22.80	20.52	20.66	8705800
2001-10-18	20.25	20.75	19.05	19.75	7534400
2001-10-19	19.37	21.10	19.20	20.80	8007000
2001-10-22	20.55	21.96	20.25	21.74	5434500
2001-10-23	21.90	22.80	21.50	21.79	6216000
2001-10-24	21.76	22.69	21.50	22.40	4335000
2001-10-25	22.39	23.37	21.45	23.23	6467000
2001-10-26	23.23	24.45	23.04	23.95	7595700
2001-10-29	23.65	23.88	22.28	22.50	4891400
2001-10-30	22.48	22.59	21.00	21.08	5865600
2001-10-31	22.25	23.54	22.10	22.76	12625800
2001-11-01	23.40	23.70	22.35	23.00	7953700
2001-11-02	23.30	24.90	23.01	24.75	8052100
2001-11-05	24.75	25.20	23.75	24.60	7867000
2001-11-06	24.16	24.50	23.55	24.47	5999700
2001-11-07	24.47	28.85	24.00	25.90	11131900
2001-11-08	27.50	28.50	26.62	26.91	14502800
2001-11-09	26.91	27.48	26.01	26.11	5938800
2001-11-12	26.36	27.75	25.56	27.15	8410300
2001-11-13	29.00	30.99	28.53	29.00	15673300
2001-11-14	29.01	29.30	27.50	27.76	10772000
2001-11-15	27.75	28.10	26.90	27.76	6753300
2001-11-16	27.50	27.62	26.08	26.30	8564000
2001-11-19	26.38	27.55	25.80	27.32	10271800
2001-11-20	26.90	27.09	25.78	26.06	7548900
2001-11-21	26.06	26.26	24.20	25.90	9201700
2001-11-23	26.20	27.07	25.65	26.74	2524300
2001-11-26	27.38	28.81	27.15	28.60	8234300
2001-11-27	28.55	29.70	27.60	29.15	8950000
2001-11-28	28.97	28.98	26.71	26.73	7347500
2001-11-29	27.00	27.98	26.62	27.85	5689500
2001-11-30	27.45	27.74	26.55	27.16	7151400
2001-12-03	28.50	29.30	28.10	28.56	9436600
2001-12-04	29.15	30.50	29.15	30.49	13440800
2001-12-05	32.50	34.49	32.50	33.06	20984900
2001-12-06	33.10	33.45	32.20	32.55	9013700
2001-12-07	32.35	32.98	31.10	31.75	7729300
2001-12-10	31.00	32.45	30.80	31.08	6701800
2001-12-11	31.15	31.69	30.50	30.90	5526200
2001-12-12	31.00	31.80	30.71	31.75	6392800
2001-12-13	30.80	31.00	29.50	29.69	5408100
2001-12-14	29.69	30.50	29.26	30.25	7418700
2001-12-17	31.10	31.50	30.39	30.70	7284900
2001-12-18	32.00	32.65	31.75	31.81	8468400
2001-12-19	30.75	31.51	29.80	30.10	10678800
2001-12-20	30.00	30.01	28.70	29.51	7309900
2001-12-21	29.51	30.60	29.50	30.16	4897300
2001-12-24	30.05	30.34	29.70	29.72	1201500
2001-12-26	29.80	31.39	29.76	30.40	2754100
2001-12-27	30.90	31.50	30.68	31.17	2849100
2001-12-28	31.85	32.55	31.60	31.66	3574100
2001-12-31	32.25	32.25	30.58	31.00	3410100
2002-01-02	32.85	33.25	32.55	33.24	9104800
2002-01-03	33.51	37.00	33.51	36.51	16344600
2002-01-04	36.51	37.00	35.11	35.95	8309200
2002-01-07	36.45	36.54	35.08	36.15	6521800
2002-01-08	35.75	35.96	35.14	35.30	4645200
2002-01-09	36.00	36.55	34.77	35.01	6215300
2002-01-10	35.00	35.10	33.50	33.75	7949200
2002-01-11	34.70	35.59	34.40	35.13	6698600
2002-01-14	35.95	36.74	34.90	35.60	9557300
2002-01-15	35.60	35.72	34.80	35.30	6102700
2002-01-16	34.75	34.91	33.57	33.70	6618000
2002-01-17	34.10	34.25	33.26	34.00	11165300
2002-01-18	33.00	33.01	31.50	31.79	15007800
2002-01-22	32.50	33.00	30.82	30.88	6965100
2002-01-23	31.45	32.25	30.95	31.64	5602200
2002-01-24	32.15	33.65	31.85	31.85	5866400
2002-01-25	31.85	32.50	31.40	32.50	4581500
2002-01-28	32.00	32.95	31.26	32.30	6796700
2002-01-29	32.35	32.54	30.48	30.49	7373100
2002-01-30	30.49	32.50	29.51	32.40	9459900
2002-01-31	34.00	34.00	32.55	33.75	8768600
2002-02-01	35.00	35.10	34.00	34.85	8736400
2002-02-04	35.35	35.90	34.30	34.40	8290200
2002-02-05	34.65	35.74	34.24	34.45	7011700
2002-02-06	35.35	36.75	35.10	36.69	11592900
2002-02-07	36.20	36.49	33.80	33.86	9612200
2002-02-08	34.30	34.99	33.00	34.90	6972900
2002-02-11	34.90	37.60	34.76	37.60	7474900
2002-02-12	37.10	38.09	36.81	37.80	6284400
2002-02-13	37.90	39.13	37.40	39.01	11506900
2002-02-14	39.00	39.45	37.90	38.25	8522700
2002-02-15	38.25	38.26	36.65	36.95	8242900
2002-02-19	36.95	37.80	36.55	36.59	6678300
2002-02-20	37.10	37.45	35.15	36.50	9194900
2002-02-21	35.50	35.52	33.00	33.21	11952600
2002-02-22	33.45	33.98	32.14	32.53	9691400
2002-02-25	33.00	34.99	32.95	34.05	6981200
2002-02-26	34.40	34.85	33.42	33.70	8365900
2002-02-27	35.25	35.51	33.57	34.20	7423100
2002-02-28	34.40	34.70	32.15	32.15	8154900
2002-03-01	33.00	36.43	33.00	36.29	11938800
2002-03-04	36.65	38.88	36.50	38.70	12045100
2002-03-05	38.15	39.50	38.10	39.50	8386900
2002-03-06	39.00	39.01	36.99	37.86	9631000
2002-03-07	38.30	38.69	36.60	37.14	8945300
2002-03-08	38.00	39.00	37.30	38.16	8590100
2002-03-11	36.65	37.60	36.27	36.95	7403600
2002-03-12	35.90	36.28	35.00	35.69	10780500
2002-03-13	35.00	35.01	33.71	34.10	13262900
2002-03-14	33.55	33.90	32.00	32.02	15903800
2002-03-15	32.00	33.59	32.00	33.39	12719200
2002-03-18	34.50	34.80	32.85	33.25	8692200
2002-03-19	33.60	34.00	32.88	33.80	5708100
2002-03-20	32.50	33.25	32.00	32.50	7781100
2002-03-21	33.00	34.74	32.75	34.51	11802100
2002-03-22	34.00	34.75	33.55	33.90	11241700
2002-03-25	33.85	34.50	33.00	33.00	6109000
2002-03-26	33.15	34.30	33.01	34.03	6870900
2002-03-27	34.00	34.01	32.65	33.00	7806600
2002-03-28	33.85	34.06	32.72	32.90	6326900
2002-04-01	32.90	34.00	32.40	33.60	4636900
2002-04-02	33.25	33.30	32.30	32.40	6165700
2002-04-03	31.76	32.00	30.50	30.78	11804000
2002-04-04	29.50	31.31	29.50	30.59	8942900
2002-04-05	30.76	31.00	29.75	29.85	8234100
2002-04-08	29.25	31.51	28.99	30.90	10972200
2002-04-09	31.05	31.75	29.89	30.05	6950200
2002-04-10	29.65	30.65	29.36	30.53	8651700
2002-04-11	29.50	30.18	29.05	29.20	9606400
2002-04-12	29.60	29.98	28.74	29.06	5692800
2002-04-15	28.75	29.24	28.37	28.70	6539100
2002-04-16	29.60	30.32	29.60	30.11	8026600
2002-04-17	30.80	31.52	29.56	30.24	8367300
2002-04-18	30.49	30.49	28.60	29.00	8749900
2002-04-19	29.85	30.20	29.29	29.50	9134300
2002-04-22	30.00	31.00	29.44	30.90	14173200
2002-04-23	31.35	31.76	29.22	29.39	13973900
2002-04-24	29.50	29.70	27.00	27.30	11405500
2002-04-25	27.79	27.79	26.70	27.55	11500900
2002-04-26	27.56	28.00	26.00	26.00	8357200
2002-04-29	26.01	26.86	25.59	26.45	7009100
2002-04-30	25.00	25.60	23.50	23.70	28636900
2002-05-01	24.25	25.88	23.57	24.70	13824300
2002-05-02	24.95	25.15	23.11	23.36	9664100
2002-05-03	23.25	23.36	22.35	22.61	7762100
2002-05-06	22.40	23.33	22.15	22.78	8746700
2002-05-07	23.20	23.85	22.36	23.25	8135000
2002-05-08	24.89	24.99	24.23	24.51	14634200
2002-05-09	24.17	24.17	22.61	22.85	11658900
2002-05-10	22.85	23.07	22.25	22.47	8459800
2002-05-13	23.09	23.75	22.70	23.60	9356400
2002-05-14	25.30	26.71	24.85	26.30	15158300
2002-05-15	26.30	26.68	25.20	25.49	8657800
2002-05-16	25.50	26.20	24.25	26.01	6396400
2002-05-17	26.00	26.32	24.50	25.01	6943600
2002-05-20	25.26	25.26	24.21	24.46	3975400
2002-05-21	24.80	24.97	23.30	23.60	5619200
2002-05-22	23.24	24.40	22.92	23.55	5506800
2002-05-23	23.77	24.48	23.05	24.30	5892500
2002-05-24	24.02	24.03	23.06	23.36	4182700
2002-05-28	23.61	23.80	22.68	23.12	3273200
2002-05-29	22.70	23.30	22.50	22.88	3791800
2002-05-30	22.37	23.50	22.26	23.50	6337500
2002-05-31	23.60	24.00	23.10	23.58	5927000
2002-06-03	23.50	23.50	22.13	22.30	4960400
2002-06-04	22.30	22.83	22.02	22.83	6871100
2002-06-05	22.70	22.75	22.03	22.45	4745200
2002-06-06	22.36	22.65	22.00	22.30	7435900
2002-06-07	20.70	22.92	20.51	22.15	9340000
2002-06-10	22.10	22.10	21.37	21.46	4564400
2002-06-11	21.50	21.60	20.71	20.86	4492700
2002-06-12	20.75	21.65	20.00	21.65	7542800
2002-06-13	21.50	21.89	20.71	21.10	4818900
2002-06-14	20.80	22.30	19.71	22.30	8220400
2002-06-17	22.60	23.31	22.26	23.30	9478400
2002-06-18	23.20	24.30	23.04	23.60	8588800
2002-06-19	22.00	22.00	19.98	20.08	11720700
2002-06-20	20.08	20.34	18.01	18.40	16371200
2002-06-21	18.02	19.34	18.02	18.79	11081200
2002-06-24	18.50	20.40	18.50	19.72	9003300
2002-06-25	20.25	20.99	19.68	19.75	11103500
2002-06-26	17.10	19.00	16.00	19.00	18255300
2002-06-27	20.25	20.75	19.50	20.50	11033600
2002-06-28	20.37	21.30	19.90	20.22	7610800
2002-07-01	20.42	20.68	19.60	20.00	4389300
2002-07-02	19.85	20.06	18.45	19.24	6657500
2002-07-03	19.25	20.61	18.30	20.50	7097600
2002-07-05	22.00	23.60	22.00	22.31	9223600
2002-07-08	22.32	22.48	20.86	21.60	7666600
2002-07-09	21.27	22.60	20.97	22.43	7477100
2002-07-10	22.56	22.56	21.14	21.28	7679900
2002-07-11	21.05	22.62	20.70	22.35	8731600
2002-07-12	23.30	24.10	23.00	23.39	9925000
2002-07-15	23.40	24.45	22.83	24.45	10003600
2002-07-16	24.45	25.14	22.60	23.23	14417800
2002-07-17	24.60	24.90	23.25	24.00	10301700
2002-07-18	23.25	23.95	22.68	22.78	6982700
2002-07-19	22.26	22.65	21.60	22.28	8592500
2002-07-22	22.05	22.85	20.30	20.50	10580600
2002-07-23	21.20	21.69	19.81	19.95	8994200
2002-07-24	19.45	21.85	19.19	21.75	9299700
2002-07-25	21.00	21.00	18.25	19.20	14628500
2002-07-26	19.70	20.24	19.10	19.63	7788600
2002-07-29	20.25	21.10	19.55	20.86	5332300
2002-07-30	20.61	21.37	20.30	20.98	7032700
2002-07-31	20.50	20.65	19.22	19.49	6704100
2002-08-01	19.30	20.05	18.10	18.50	7998000
2002-08-02	18.50	18.65	17.67	18.18	8354100
2002-08-05	18.17	18.50	17.04	17.25	6650800
2002-08-06	17.95	19.08	17.90	18.30	7308200
2002-08-07	19.10	19.10	17.22	18.69	9827000
2002-08-08	18.70	19.40	18.00	19.20	8088100
2002-08-09	18.75	19.04	18.11	18.90	4001700
2002-08-12	18.30	18.59	17.90	18.39	3620600
2002-08-13	18.33	19.25	17.90	18.13	6729000
2002-08-14	18.13	19.55	17.84	19.45	5874800
2002-08-15	19.90	20.50	19.51	19.99	7359000
2002-08-16	19.99	21.60	19.65	20.85	6627600
2002-08-19	21.30	22.67	20.54	22.13	7600500
2002-08-20	21.50	21.70	19.90	20.31	9621500
2002-08-21	20.98	21.47	20.06	21.19	5959800
2002-08-22	21.30	22.65	20.68	21.10	7019500
2002-08-23	20.65	21.01	20.00	20.11	5013500
2002-08-26	20.11	20.11	19.02	19.48	5360000
2002-08-27	19.60	19.70	18.19	18.36	6406600
2002-08-28	18.20	18.20	17.70	17.83	6602300
2002-08-29	16.75	17.50	16.12	17.25	15884000
2002-08-30	17.03	17.80	17.00	17.25	5470600
2002-09-03	17.00	17.75	16.90	17.01	8219900
2002-09-04	17.02	17.64	16.55	17.40	9953600
2002-09-05	17.05	17.50	16.60	17.20	10810900
2002-09-06	18.00	18.11	17.50	17.75	5538000
2002-09-09	17.35	17.56	16.80	17.43	4378000
2002-09-10	17.65	18.89	17.54	18.76	7166900
2002-09-11	19.00	19.75	18.59	18.70	4899900
2002-09-12	18.06	18.50	17.45	17.68	4195500
2002-09-13	17.30	17.55	16.40	16.50	8308600
2002-09-16	16.50	16.80	15.80	16.25	5578500
2002-09-17	16.50	16.70	15.90	16.12	5027900
2002-09-18	15.90	16.27	15.21	15.70	6662700
2002-09-19	15.33	15.98	15.15	15.28	5273200
2002-09-20	15.27	15.28	13.50	13.87	12673800
2002-09-23	13.12	13.51	12.56	12.76	11046200
2002-09-24	12.35	13.34	12.30	12.75	10837000
2002-09-25	12.75	13.76	12.32	13.39	14573200
2002-09-26	13.55	13.61	12.27	12.55	10642600
2002-09-27	12.55	13.40	12.45	12.74	7922100
2002-09-30	12.50	12.73	12.10	12.37	7805800
2002-10-01	12.70	13.13	12.11	13.00	8516900
2002-10-02	13.01	14.50	12.90	13.63	11582800
2002-10-03	13.63	13.74	12.42	12.44	8756100
2002-10-04	12.75	12.90	11.80	11.92	14256500
2002-10-07	12.00	12.20	11.45	11.75	7355100
2002-10-08	11.90	12.06	11.36	11.78	9504300
2002-10-09	11.60	12.61	11.51	12.14	7903200
2002-10-10	12.15	12.95	12.00	12.50	6559700
2002-10-11	13.25	14.00	13.04	13.67	8126200
2002-10-14	13.30	13.70	13.15	13.47	3865600
2002-10-15	14.29	14.55	14.00	14.55	9643700
2002-10-16	13.10	13.55	12.40	12.44	11319000
2002-10-17	12.00	13.50	12.00	13.32	8997400
2002-10-18	13.00	14.22	12.90	14.00	8994700
2002-10-21	13.95	14.89	13.41	14.88	8617100
2002-10-22	14.30	15.20	13.95	14.45	7520900
2002-10-23	14.46	15.74	14.45	15.68	9574500
2002-10-24	15.69	16.80	15.69	16.00	14705600
2002-10-25	16.05	17.48	16.05	17.30	11979800
2002-10-28	18.00	18.00	16.64	16.85	11169300
2002-10-29	16.85	16.85	15.25	16.09	10596600
2002-10-30	16.09	16.80	15.50	15.74	13895800
2002-10-31	16.69	16.69	15.85	16.00	7580800
2002-11-01	16.10	17.06	15.50	16.80	8037300
2002-11-04	17.75	17.90	17.24	17.35	10197400
2002-11-05	17.34	17.34	16.39	16.99	7071500
2002-11-06	17.25	17.98	16.69	17.80	8458200
2002-11-07	17.05	17.21	16.32	16.52	7095100
2002-11-08	16.30	16.44	15.26	15.57	9668700
2002-11-11	15.38	15.38	13.86	14.09	9205300
2002-11-12	14.10	14.40	13.50	13.83	13212100
2002-11-13	13.27	13.50	12.57	13.07	15206200
2002-11-14	13.30	14.24	12.93	14.19	17338900
2002-11-15	14.00	14.20	13.55	13.87	9957900
2002-11-18	14.20	14.74	13.80	14.07	9699800
2002-11-19	14.08	14.38	13.55	13.73	9452100
2002-11-20	13.81	14.59	13.80	14.59	13544300
2002-11-21	15.05	15.72	15.01	15.68	18162300
2002-11-22	15.68	16.40	15.50	16.02	12037000
2002-11-25	16.02	16.56	15.82	16.49	10343300
2002-11-26	16.49	16.49	15.24	15.55	7778400
2002-11-27	16.25	16.25	15.75	16.11	6584300
2002-11-29	16.70	16.70	15.80	15.81	4288700
2002-12-02	16.50	16.70	15.20	15.74	10464700
2002-12-03	15.20	15.65	14.60	15.65	10279800
2002-12-04	14.20	14.20	13.20	13.95	18124600
2002-12-05	14.00	14.07	13.50	13.72	6662900
2002-12-06	13.44	13.65	13.25	13.34	8008900
2002-12-09	13.32	13.33	12.70	12.88	7492800
2002-12-10	13.14	13.98	13.00	13.86	10799400
2002-12-11	13.50	14.09	13.46	13.67	8199200
2002-12-12	14.00	14.20	13.49	13.57	6152000
2002-12-13	13.58	13.58	12.70	12.99	10437700
2002-12-16	13.00	13.49	12.80	13.49	6264900
2002-12-17	13.35	13.94	12.27	13.28	9093800
2002-12-18	11.22	11.50	10.05	10.22	39586000
2002-12-19	10.22	10.43	9.80	10.19	18787800
2002-12-20	10.19	10.38	9.89	10.20	16322600
2002-12-23	10.20	10.37	9.90	10.30	7089700
2002-12-24	10.20	10.55	10.15	10.27	2526800
2002-12-26	10.25	10.63	10.23	10.29	3991100
2002-12-27	10.35	10.48	10.14	10.30	3518400
2002-12-30	10.32	10.40	9.60	9.81	7146000
2002-12-31	9.82	9.89	9.50	9.74	6548300
2003-01-02	9.75	10.11	9.40	10.00	11747100
2003-01-03	9.85	10.35	9.80	10.16	5939300
2003-01-06	10.34	10.64	10.32	10.56	5749000
2003-01-07	10.56	11.10	10.51	11.00	8443000
2003-01-08	10.50	10.59	9.99	10.05	9870400
2003-01-09	10.28	10.36	9.88	9.95	9470600
2003-01-10	10.04	10.38	9.90	10.29	8893900
2003-01-13	10.40	10.60	10.00	10.09	6193900
2003-01-14	10.20	10.36	10.01	10.20	4941400
2003-01-15	10.21	10.21	9.88	9.96	5781200
2003-01-16	9.96	10.06	9.57	9.65	7320900
2003-01-17	9.45	9.51	9.04	9.16	8782800
2003-01-21	9.35	9.36	8.70	8.90	7200000
2003-01-22	8.77	8.80	8.48	8.50	8570800
2003-01-23	8.75	9.00	8.39	8.79	8005600
2003-01-24	8.79	8.90	8.20	8.23	7929100
2003-01-27	8.23	8.36	7.96	7.99	8569600
2003-01-28	8.00	8.10	7.67	7.94	7964400
2003-01-29	7.67	8.75	7.67	8.42	39060500
2003-01-30	8.43	8.72	8.27	8.32	30455600
2003-01-31	8.00	8.30	7.91	8.21	17656100
2003-02-03	8.21	8.43	8.11	8.40	11059600
2003-02-04	8.41	8.49	8.13	8.25	7740800
2003-02-05	8.25	8.38	8.02	8.14	7837700
2003-02-06	8.05	8.25	7.60	7.62	12720800
2003-02-07	7.81	7.81	7.53	7.61	6026900
2003-02-10	7.52	7.57	7.28	7.35	8852600
2003-02-11	7.15	7.46	7.15	7.23	6803200
2003-02-12	7.24	7.33	6.98	7.00	6715100
2003-02-13	7.00	7.00	6.60	6.76	15229200
2003-02-14	6.76	7.27	6.67	7.20	12585200
2003-02-18	7.31	7.35	7.02	7.17	6123200
2003-02-19	7.50	7.55	7.31	7.44	9474600
2003-02-20	7.40	7.81	7.40	7.75	9887900
2003-02-21	7.75	7.75	7.30	7.52	8120100
2003-02-24	7.40	7.70	7.26	7.47	7140700
2003-02-25	7.48	7.48	7.05	7.36	6070800
2003-02-26	7.26	7.56	7.20	7.53	9089500
2003-02-27	7.50	7.64	7.33	7.61	5816200
2003-02-28	7.67	8.01	7.58	7.99	7725200
2003-03-03	8.01	8.13	7.26	7.42	11561200
2003-03-04	7.44	7.74	7.42	7.60	7493400
2003-03-05	7.55	8.07	7.55	8.00	12180400
2003-03-06	8.00	8.00	7.58	7.90	8362000
2003-03-07	7.57	7.94	7.55	7.60	10191600
2003-03-10	7.60	7.78	7.55	7.62	6525200
2003-03-11	7.68	7.95	7.63	7.75	7005200
2003-03-12	7.75	7.94	7.56	7.74	7689900
2003-03-13	7.90	8.28	7.77	8.28	8665000
2003-03-14	8.15	8.32	7.70	7.85	7886600
2003-03-17	7.85	8.20	7.60	8.03	11533300
2003-03-18	8.05	8.20	7.93	8.05	13776400
2003-03-19	8.09	8.23	7.88	8.15	9569100
2003-03-20	8.16	8.16	7.88	8.00	10539800
2003-03-21	8.46	8.98	8.23	8.88	19831800
2003-03-24	8.62	8.80	8.33	8.34	8702600
2003-03-25	8.39	8.76	8.36	8.71	9439600
2003-03-26	8.64	8.70	8.45	8.46	4675900
2003-03-27	8.35	8.86	8.30	8.81	9483400
2003-03-28	8.71	9.10	8.62	8.72	9194100
2003-03-31	8.45	8.60	8.04	8.14	10378200
2003-04-01	8.18	8.34	8.00	8.03	6975200
2003-04-02	8.31	8.91	8.29	8.75	11589000
2003-04-03	8.84	9.00	8.69	8.71	5863400
2003-04-04	8.78	8.87	8.44	8.72	5445500
2003-04-07	9.30	9.53	8.88	9.00	11810500
2003-04-08	9.00	9.01	8.70	8.87	5609600
2003-04-09	8.72	8.80	8.43	8.52	5473800
2003-04-10	8.52	8.61	8.37	8.55	3556600
2003-04-11	8.64	8.78	8.33	8.37	3980300
2003-04-14	8.36	8.56	8.19	8.54	3168500
2003-04-15	8.10	8.80	8.10	8.68	4177100
2003-04-16	8.81	9.10	8.71	8.74	5341700
2003-04-17	8.79	9.05	8.51	8.99	6654400
2003-04-21	9.16	9.20	8.91	9.16	4208500
2003-04-22	9.15	9.61	9.06	9.53	8158700
2003-04-23	9.54	9.65	9.35	9.55	7619900
2003-04-24	9.55	9.55	9.05	9.36	6618200
2003-04-25	9.36	9.36	8.65	8.69	8542400
2003-04-28	8.55	8.92	8.55	8.69	8272700
2003-04-29	8.82	8.95	8.54	8.66	12159000
2003-04-30	8.66	8.66	8.31	8.50	15639200
2003-05-01	8.49	8.53	8.15	8.52	11298300
2003-05-02	8.48	8.75	8.47	8.71	7696300
2003-05-05	8.81	9.25	8.76	9.00	12459900
2003-05-06	9.00	9.24	8.93	9.08	9284400
2003-05-07	8.80	9.19	8.80	9.10	11231400
2003-05-08	9.03	9.15	8.95	9.10	7431400
2003-05-09	9.26	9.65	9.14	9.65	11851200
2003-05-12	9.53	9.84	9.42	9.82	11405000
2003-05-13	9.10	10.25	9.10	10.15	14506100
2003-05-14	10.27	10.48	9.99	10.35	16105200
2003-05-15	10.47	10.48	10.09	10.31	7814900
2003-05-16	10.31	10.35	10.08	10.35	9082500
2003-05-19	10.30	10.33	9.95	10.03	9439800
2003-05-20	10.00	10.09	9.75	9.89	7322800
2003-05-21	9.90	10.01	9.72	9.94	7873600
2003-05-22	9.95	10.18	9.75	10.03	8637800
2003-05-23	9.80	10.04	9.70	10.03	8607600
2003-05-27	10.03	11.10	10.00	11.00	20739300
2003-05-28	11.03	11.06	10.63	10.96	11014100
2003-05-29	10.95	11.60	10.92	11.22	14990500
2003-05-30	11.40	11.58	11.10	11.32	11434500
2003-06-02	11.61	11.73	11.10	11.14	9928000
2003-06-03	10.36	11.40	10.36	11.39	8507700
2003-06-04	11.43	12.28	11.26	12.18	14106300
2003-06-05	12.00	12.78	11.90	12.47	16678400
2003-06-06	13.00	13.80	12.45	12.50	21594300
2003-06-09	12.40	12.59	11.90	12.31	11881300
2003-06-10	12.40	13.21	12.40	13.15	16546800
2003-06-11	12.69	13.49	12.69	13.28	11948000
2003-06-12	13.75	13.90	12.52	13.53	12361900
2003-06-13	13.63	13.63	12.75	13.08	10516800
2003-06-16	12.95	13.30	12.67	13.19	8346300
2003-06-17	13.40	13.56	12.87	13.05	10725200
2003-06-18	13.00	13.51	12.90	13.08	13065100
2003-06-19	13.49	13.65	12.60	12.74	16446600
2003-06-20	12.89	13.01	12.62	12.68	7342300
2003-06-23	12.68	12.80	12.00	12.01	11530200
2003-06-24	11.95	12.08	11.60	11.76	11351200
2003-06-25	11.76	12.10	11.60	11.86	11954200
2003-06-26	12.05	12.19	11.85	11.95	8618900
2003-06-27	12.05	12.10	11.72	11.80	6786600
2003-06-30	12.04	12.05	11.57	11.75	5536200
2003-07-01	11.58	12.36	11.32	12.33	10552700
2003-07-02	12.45	13.09	12.45	12.94	13325300
2003-07-03	12.94	13.05	12.68	12.81	4820800
2003-07-07	13.50	13.80	13.27	13.76	11326900
2003-07-08	13.76	14.01	13.45	14.00	8816900
2003-07-09	14.00	14.73	13.80	14.40	15964100
2003-07-10	14.05	14.10	13.51	13.88	18537700
2003-07-11	14.00	14.25	13.75	13.90	10460100
2003-07-14	14.29	14.50	14.15	14.30	11820500
2003-07-15	14.60	14.75	13.99	14.17	12330000
2003-07-16	14.30	14.40	13.53	13.92	13015200
2003-07-17	13.65	13.79	13.25	13.28	10022600
2003-07-18	13.58	14.36	13.25	14.30	15599000
2003-07-21	14.15	14.55	13.95	14.01	10679400
2003-07-22	14.45	14.45	14.12	14.30	10086500
2003-07-23	15.00	15.66	14.60	15.38	22282300
2003-07-24	15.49	15.50	14.80	14.85	16876900
2003-07-25	14.78	15.14	14.03	14.65	13212500
2003-07-28	14.20	14.80	14.20	14.57	11281600
2003-07-29	14.53	14.75	14.19	14.52	7727700
2003-07-30	14.96	14.96	14.28	14.35	8237000
2003-07-31	14.78	14.95	14.50	14.64	10053100
2003-08-01	14.80	15.18	14.60	15.11	9368100
2003-08-04	15.19	15.31	14.64	14.82	8406600
2003-08-05	14.88	14.90	14.17	14.23	8871400
2003-08-06	14.17	14.30	13.50	13.77	11119800
2003-08-07	13.95	13.98	13.55	13.60	7316200
2003-08-08	13.60	13.83	12.65	12.96	17386800
2003-08-11	12.75	13.17	12.71	13.01	10764800
2003-08-12	13.10	13.28	12.93	13.27	6666000
2003-08-13	13.38	13.77	13.17	13.38	12715000
2003-08-14	13.37	13.43	12.62	12.90	18547300
2003-08-15	12.98	12.98	12.34	12.50	8393400
2003-08-18	12.79	12.94	12.50	12.76	17253600
2003-08-19	13.02	14.06	13.02	13.86	20598000
2003-08-20	13.45	13.58	13.26	13.30	13669000
2003-08-21	13.50	13.83	13.48	13.76	10867200
2003-08-22	14.75	14.80	13.82	13.89	15833000
2003-08-25	13.89	14.00	13.50	13.64	6803200
2003-08-26	13.64	13.74	13.14	13.65	8904500
2003-08-27	13.65	14.16	13.62	14.00	8263700
2003-08-28	14.10	14.25	13.96	14.19	7855600
2003-08-29	14.09	14.40	14.06	14.36	5758200
2003-09-02	14.50	14.65	14.11	14.47	11876200
2003-09-03	14.77	14.77	14.06	14.21	10926200
2003-09-04	14.15	14.30	13.83	14.09	13678500
2003-09-05	14.05	14.67	13.90	14.30	13467900
2003-09-08	14.44	15.25	14.36	15.13	18371200
2003-09-09	14.90	15.02	14.55	14.70	12986000
2003-09-10	14.15	14.87	13.26	13.35	23298200
2003-09-11	13.75	13.85	12.95	13.60	17142300
2003-09-12	13.40	13.70	13.21	13.65	11184300
2003-09-15	13.60	13.72	13.19	13.22	8016400
2003-09-16	13.49	13.70	13.33	13.62	14431000
2003-09-17	13.75	14.41	13.70	14.18	17389800
2003-09-18	13.85	14.18	13.81	14.17	11018500
2003-09-19	14.27	14.56	14.16	14.53	11468300
2003-09-22	14.15	14.50	14.05	14.35	9711500
2003-09-23	14.45	14.81	14.20	14.67	16802300
2003-09-24	14.70	14.81	13.94	14.10	24038500
2003-09-25	14.29	14.31	13.31	13.58	31399400
2003-09-26	13.60	13.93	13.55	13.65	9465100
2003-09-29	13.70	13.85	13.35	13.57	8848800
2003-09-30	13.57	13.74	13.08	13.42	11602500
2003-10-01	13.42	13.53	13.20	13.28	11961900
2003-10-02	13.35	13.55	13.28	13.40	12239200
2003-10-03	13.75	14.14	13.60	13.66	13350800
2003-10-06	13.68	13.80	13.24	13.49	10637200
2003-10-07	13.49	13.49	12.75	13.00	28828700
2003-10-08	12.95	13.09	12.80	12.81	14307800
2003-10-09	12.90	13.17	12.73	12.93	17004000
2003-10-10	13.00	13.10	12.78	12.78	9344000
2003-10-13	12.58	12.98	12.45	12.54	12337200
2003-10-14	12.40	12.76	12.23	12.64	15261600
2003-10-15	12.99	13.05	12.69	12.81	18837800
2003-10-16	12.51	12.88	12.51	12.83	11847300
2003-10-17	12.75	12.90	12.53	12.85	15790900
2003-10-20	12.62	12.86	12.58	12.85	11456600
2003-10-21	12.95	13.64	12.85	13.58	22474600
2003-10-22	13.30	13.37	13.13	13.30	15302300
2003-10-23	12.97	13.35	12.91	13.25	9781800
2003-10-24	13.25	13.43	12.70	13.19	8437900
2003-10-27	13.70	14.08	13.64	14.01	17467000
2003-10-28	14.28	14.28	13.93	14.25	15833300
2003-10-29	14.15	14.88	14.10	14.60	16310100
2003-10-30	14.99	15.10	14.65	14.70	19956800
2003-10-31	14.70	14.75	14.20	14.34	9975700
2003-11-03	14.55	14.85	14.54	14.75	9404300
2003-11-04	14.75	14.86	14.40	14.64	7678600
2003-11-05	14.58	14.84	14.32	14.59	6427500
2003-11-06	14.60	14.63	14.16	14.40	9103700
2003-11-07	14.40	14.55	14.14	14.22	9537300
2003-11-10	14.08	14.09	13.40	13.45	17189800
2003-11-11	13.46	13.55	13.15	13.24	11878100
2003-11-12	14.18	14.18	13.33	13.60	9256700
2003-11-13	13.50	13.59	13.08	13.18	10974700
2003-11-14	13.20	13.36	12.90	13.04	10484500
2003-11-17	12.94	12.95	12.55	12.78	12646200
2003-11-18	12.85	12.93	12.50	12.52	11981500
2003-11-19	12.43	12.67	12.43	12.53	11004400
2003-11-20	12.54	12.93	12.45	12.58	11390500
2003-11-21	12.58	12.71	12.48	12.50	8915300
2003-11-24	12.78	12.84	12.56	12.82	8149800
2003-11-25	12.90	13.26	12.75	13.09	12163900
2003-11-26	13.19	13.28	13.00	13.04	6971300
2003-11-28	13.00	13.05	12.93	13.01	1978200
2003-12-01	13.20	13.22	12.95	13.05	6682900
2003-12-02	12.74	12.94	12.70	12.76	14444900
2003-12-03	12.86	12.93	12.40	12.41	16000500
2003-12-04	12.40	12.49	11.88	12.16	14197900
2003-12-05	11.98	12.38	11.90	12.12	9420400
2003-12-08	12.10	12.29	11.73	11.89	7950500
2003-12-09	12.00	12.06	11.54	11.56	10402600
2003-12-10	11.63	12.02	11.56	11.79	12122900
2003-12-11	11.80	12.14	11.79	12.00	10394900
2003-12-12	12.00	12.23	11.95	12.14	7181700
2003-12-15	12.40	12.40	11.46	11.52	11904300
2003-12-16	11.57	11.77	11.32	11.67	14718300
2003-12-17	11.85	11.87	11.28	11.50	12395500
2003-12-18	11.40	12.12	11.38	12.06	10123200
2003-12-19	12.05	12.33	11.84	12.33	12828600
2003-12-22	12.26	12.86	12.21	12.77	15992500
2003-12-23	12.79	13.27	12.77	13.16	15986400
2003-12-24	13.67	13.75	13.41	13.44	12863800
2003-12-26	13.61	13.64	13.45	13.52	3037900
2003-12-29	13.67	14.00	13.59	13.95	10285400
2003-12-30	13.95	13.95	13.65	13.73	7646600
2003-12-31	13.64	13.69	13.35	13.47	7426100
2004-01-02	13.72	13.89	13.64	13.74	6951300
2004-01-05	13.84	14.18	13.84	14.15	10725100
2004-01-06	14.19	14.59	14.14	14.54	13702000
2004-01-07	14.85	15.21	14.65	15.18	21337500
2004-01-08	15.25	15.58	15.18	15.47	16892700
2004-01-09	15.15	15.79	15.13	15.35	13080800
2004-01-12	15.35	15.49	15.06	15.28	12724900
2004-01-13	15.15	15.25	14.65	14.86	13418200
2004-01-14	14.88	15.00	14.55	14.87	9747700
2004-01-15	14.96	15.05	14.68	14.83	11584000
2004-01-16	14.85	14.99	14.74	14.96	7773800
2004-01-20	15.09	15.16	14.89	15.12	6780800
2004-01-21	15.00	15.15	14.75	15.01	6349000
2004-01-22	15.14	15.20	14.43	14.46	8100000
2004-01-23	14.30	14.90	14.30	14.71	8397900
2004-01-26	15.00	15.08	14.69	15.00	7336200
2004-01-27	15.58	16.05	15.40	15.71	22659200
2004-01-28	15.96	16.88	15.92	16.11	25583900
2004-01-29	16.39	17.08	15.63	15.97	18792900
2004-01-30	16.05	16.49	15.89	16.11	8848300
2004-02-02	16.36	16.49	15.93	15.99	10391200
2004-02-03	16.05	16.40	15.83	15.96	11672100
2004-02-04	15.80	15.93	15.50	15.73	9939800
2004-02-05	15.73	15.80	15.30	15.45	9785000
2004-02-06	15.38	16.19	15.37	16.15	9909600
2004-02-09	16.32	16.35	15.85	15.90	8283500
2004-02-10	15.90	16.32	15.70	16.21	7345000
2004-02-11	16.15	16.33	16.00	16.20	7506500
2004-02-12	16.07	16.40	15.80	15.84	9810000
2004-02-13	16.03	16.20	15.45	15.73	7262600
2004-02-17	16.00	16.18	15.75	16.04	6731200
2004-02-18	16.00	16.56	15.85	16.42	11196000
2004-02-19	16.65	16.87	16.10	16.14	10990400
2004-02-20	15.80	15.82	15.45	15.57	12600900
2004-02-23	15.59	15.65	14.91	15.08	10218300
2004-02-24	14.93	15.47	14.92	15.15	7282700
2004-02-25	15.10	15.35	15.10	15.25	5224700
2004-02-26	14.95	15.30	14.81	15.18	5911300
2004-02-27	15.34	15.43	15.01	15.04	7138600
2004-03-01	15.18	15.45	15.01	15.35	5852700
2004-03-02	15.93	16.24	15.65	15.83	13903900
2004-03-03	15.83	16.22	15.60	16.07	8809800
2004-03-04	16.15	16.35	16.05	16.29	6966100
2004-03-05	16.05	16.61	16.01	16.31	6783300
2004-03-08	16.31	16.36	15.45	15.47	7992000
2004-03-09	15.50	15.68	15.14	15.41	8513100
2004-03-10	15.34	15.63	14.56	14.62	12292900
2004-03-11	14.58	14.93	14.38	14.43	11173300
2004-03-12	14.75	14.99	14.45	14.71	9598100
2004-03-15	14.72	14.98	14.24	14.52	7651800
2004-03-16	14.80	14.91	14.60	14.85	9629900
2004-03-17	15.38	15.58	15.18	15.47	9872800
2004-03-18	15.49	15.94	15.40	15.81	10451300
2004-03-19	15.90	16.15	15.66	15.69	8932100
2004-03-22	15.70	15.83	15.21	15.42	10076800
2004-03-23	15.80	16.10	15.45	15.82	11861400
2004-03-24	15.82	16.20	15.69	15.81	15344000
2004-03-25	15.75	15.80	15.16	15.56	24402800
2004-03-26	15.60	16.27	15.44	15.91	12511000
2004-03-29	16.16	16.42	16.08	16.20	8492100
2004-03-30	16.05	16.35	15.95	16.31	7249600
2004-03-31	16.38	17.04	16.28	16.71	15037300
2004-04-01	16.71	17.09	16.65	16.90	14366000
2004-04-02	17.38	17.79	17.15	17.70	16371600
2004-04-05	17.82	18.25	17.76	17.96	20485300
2004-04-06	17.75	17.89	17.30	17.50	12219300
2004-04-07	17.50	17.52	17.08	17.29	19555800
2004-04-08	17.51	17.61	17.23	17.35	8305100
2004-04-12	17.60	17.73	17.05	17.19	7580300
2004-04-13	17.30	17.33	16.86	17.00	8815700
2004-04-14	16.60	16.75	16.07	16.49	17612100
2004-04-15	16.48	16.48	15.64	16.01	14255300
2004-04-16	16.00	16.04	15.65	15.91	8903200
2004-04-19	15.92	15.99	15.61	15.81	9257300
2004-04-20	15.90	16.28	15.37	15.37	13388400
2004-04-21	15.40	15.50	15.08	15.38	11161600
2004-04-22	15.40	15.60	15.14	15.40	7902800
2004-04-23	15.50	15.69	15.37	15.54	5263900
2004-04-26	15.83	15.83	15.43	15.47	7016700
2004-04-27	15.60	15.78	15.22	15.28	9059900
2004-04-28	14.41	14.83	14.24	14.28	21219300
2004-04-29	14.23	14.30	13.42	13.66	17675300
2004-04-30	13.85	13.97	13.46	13.62	7243900
2004-05-03	13.71	14.44	13.18	13.71	9818700
2004-05-04	13.76	13.85	13.46	13.71	9310200
2004-05-05	13.98	14.09	13.72	13.89	8548000
2004-05-06	14.17	14.21	13.91	14.14	11307100
2004-05-07	14.24	14.69	14.18	14.38	14087800
2004-05-10	14.38	14.43	14.08	14.30	9124300
2004-05-11	14.36	14.55	14.25	14.45	7217400
2004-05-12	14.27	14.39	13.62	14.06	9193300
2004-05-13	13.91	14.14	13.71	14.03	6345700
2004-05-14	14.10	14.18	13.76	13.86	7677300
2004-05-17	13.56	13.80	13.30	13.56	6547500
2004-05-18	13.76	13.85	13.61	13.66	4404200
2004-05-19	13.90	14.43	13.88	13.89	17722600
2004-05-20	13.94	14.08	13.44	13.50	10188400
2004-05-21	13.57	13.80	13.45	13.61	8123700
2004-05-24	13.75	13.93	13.66	13.74	5250900
2004-05-25	13.75	14.38	13.73	14.32	9196300
2004-05-26	14.39	14.77	14.28	14.62	7549000
2004-05-27	14.70	15.20	14.62	14.85	11375900
2004-05-28	14.97	15.04	14.78	15.03	4642500
2004-06-01	14.91	15.06	14.72	14.89	6213500
2004-06-02	14.89	14.95	14.53	14.75	5000800
2004-06-03	14.60	14.65	13.90	14.05	11825700
2004-06-04	14.30	14.74	14.30	14.52	9488200
2004-06-07	14.55	14.93	14.55	14.90	5066700
2004-06-08	14.91	14.94	14.65	14.89	6550000
2004-06-09	14.72	14.75	14.32	14.32	14249000
2004-06-10	14.52	14.56	14.10	14.20	10296200
2004-06-14	14.20	14.20	13.79	13.94	6767400
2004-06-15	14.17	14.23	13.93	14.06	6572600
2004-06-16	13.90	14.04	13.76	13.98	8262000
2004-06-17	13.93	13.93	13.51	13.64	8329400
2004-06-18	13.30	13.99	13.30	13.69	6326500
2004-06-21	13.75	13.98	13.67	13.73	6415200
2004-06-22	13.91	13.98	13.63	13.86	12712900
2004-06-23	13.96	14.59	13.92	14.46	17806800
2004-06-24	14.25	14.60	14.09	14.37	11314600
2004-06-25	14.60	14.88	14.50	14.77	9572700
2004-06-28	14.89	14.94	14.45	14.48	5908300
2004-06-29	14.49	15.39	14.48	15.24	10884800
2004-06-30	15.23	15.37	15.06	15.31	10146200
2004-07-01	15.30	15.30	14.82	14.97	7292900
2004-07-02	14.83	14.85	14.53	14.68	6616300
2004-07-06	14.20	14.45	13.96	14.12	10792400
2004-07-07	14.12	14.50	14.12	14.36	6275500
2004-07-08	14.25	14.44	14.08	14.12	7484900
2004-07-09	14.28	14.46	14.21	14.40	6758100
2004-07-12	14.12	14.12	13.72	13.95	7318700
2004-07-13	14.05	14.15	13.97	14.10	6175900
2004-07-14	13.50	13.86	13.21	13.41	18417700
2004-07-15	13.47	13.72	13.25	13.49	9775400
2004-07-16	13.60	13.67	13.21	13.23	8568100
2004-07-19	13.20	13.34	12.94	13.17	6215100
2004-07-20	13.25	13.67	13.20	13.60	10572600
2004-07-21	13.86	13.88	13.01	13.04	6563500
2004-07-22	13.01	13.63	13.01	13.51	7138400
2004-07-23	13.34	13.37	12.94	12.99	5418100
2004-07-26	13.09	13.20	12.71	12.84	4868800
2004-07-27	12.79	13.07	12.65	12.97	4975000
2004-07-28	12.81	13.03	12.56	12.88	6814200
2004-07-29	12.88	13.67	12.88	13.52	8987800
2004-07-30	13.40	13.64	13.19	13.53	4497100
2004-08-02	13.49	13.49	13.10	13.36	5469000
2004-08-03	13.30	13.31	12.90	12.96	6465000
2004-08-04	12.87	13.08	12.76	12.93	5592600
2004-08-05	12.93	13.05	12.72	12.73	4011200
2004-08-06	12.54	12.72	12.33	12.43	9359900
2004-08-09	12.30	12.31	12.06	12.20	7349900
2004-08-10	12.25	12.42	12.16	12.34	4932400
2004-08-11	12.13	12.13	11.50	11.75	10533300
2004-08-12	11.65	11.75	10.89	11.06	16216300
2004-08-13	10.97	11.19	10.89	11.11	7633900
2004-08-16	11.11	11.37	11.09	11.16	5769700
2004-08-17	11.29	11.40	11.03	11.13	8572500
2004-08-18	11.13	11.73	11.09	11.68	14023100
2004-08-19	11.67	11.80	11.43	11.47	9923500
2004-08-20	11.65	12.13	11.59	11.96	12749100
2004-08-23	12.03	12.35	11.97	12.16	6979400
2004-08-24	12.27	12.28	11.75	11.90	10240600
2004-08-25	11.91	12.17	11.69	12.03	7238500
2004-08-26	12.00	12.05	11.65	11.83	5049800
2004-08-27	11.90	12.05	11.78	11.88	2560000
2004-08-30	11.78	11.90	11.48	11.48	4874400
2004-08-31	11.59	11.64	11.12	11.51	6502700
2004-09-01	11.57	11.79	11.50	11.64	4778700
2004-09-02	11.61	11.68	11.26	11.65	6157600
2004-09-03	11.50	11.50	11.09	11.23	5066300
2004-09-07	11.33	11.41	11.00	11.12	6536300
2004-09-08	11.08	11.38	11.08	11.15	4329400
2004-09-09	11.38	11.72	11.15	11.52	14987700
2004-09-10	11.58	12.30	11.47	12.28	12973400
2004-09-13	12.28	12.54	12.07	12.30	10304500
2004-09-14	12.30	12.53	12.15	12.47	6979500
2004-09-15	12.40	12.40	12.05	12.10	8762600
2004-09-16	12.19	12.48	12.16	12.26	5782900
2004-09-17	12.49	12.81	12.39	12.76	10823200
2004-09-20	12.70	12.97	12.47	12.73	9648500
2004-09-21	12.80	12.90	12.64	12.76	7774200
2004-09-22	12.67	12.68	12.27	12.34	5565300
2004-09-23	12.30	12.62	12.26	12.48	4813900
2004-09-24	12.58	12.69	12.15	12.40	7704300
2004-09-27	12.30	12.48	12.23	12.32	5679900
2004-09-28	12.27	12.33	12.07	12.14	6322500
2004-09-29	12.10	12.39	12.04	12.10	9007100
2004-09-30	12.07	12.41	11.78	12.03	13259800
2004-10-01	12.18	12.43	12.15	12.36	14403400
2004-10-04	12.58	12.75	12.44	12.46	7523700
2004-10-05	12.48	12.60	12.37	12.44	9110400
2004-10-06	12.50	12.71	12.39	12.65	8874700
2004-10-07	12.60	12.82	12.37	12.43	8400000
2004-10-08	12.28	12.29	11.95	12.01	10064700
2004-10-11	11.75	11.95	11.60	11.90	9677000
2004-10-12	11.65	11.79	11.46	11.59	10803500
2004-10-13	11.78	11.85	11.59	11.64	6328900
2004-10-14	11.61	11.62	11.31	11.35	7779500
2004-10-15	11.45	11.46	11.28	11.38	4838000
2004-10-18	11.22	11.45	11.15	11.37	10261500
2004-10-19	11.54	11.73	11.46	11.51	8499700
2004-10-20	11.35	11.73	11.34	11.69	9469900
2004-10-21	11.69	11.98	11.54	11.85	7776100
2004-10-22	11.97	11.98	11.52	11.53	5454200
2004-10-25	11.53	11.74	11.43	11.71	6372500
2004-10-26	11.71	11.78	11.59	11.69	3615200
2004-10-27	11.55	12.18	11.55	12.14	6967900
2004-10-28	12.14	12.33	12.02	12.25	7147900
2004-10-29	12.20	12.35	12.07	12.18	3289300
2004-11-01	12.18	12.22	11.96	12.00	6692000
2004-11-02	11.92	12.05	11.70	11.81	12919100
2004-11-03	12.10	12.22	11.63	11.68	9390400
2004-11-04	11.68	11.81	11.55	11.74	12804500
2004-11-05	11.86	12.07	11.74	11.88	8029600
2004-11-08	11.95	12.12	11.90	11.95	3686200
2004-11-09	11.87	11.99	11.71	11.85	6026800
2004-11-10	11.86	11.86	11.38	11.50	8113900
2004-11-11	11.60	11.80	11.44	11.65	7126000
2004-11-12	11.83	12.03	11.69	12.01	8614900
2004-11-15	12.00	12.25	11.90	12.12	6555700
2004-11-16	12.10	12.10	11.90	11.95	4340700
2004-11-17	12.16	12.61	12.16	12.53	11480600
2004-11-18	12.27	12.32	12.08	12.17	9859800
2004-11-19	12.13	12.13	11.65	11.70	10161400
2004-11-22	11.70	11.70	11.35	11.42	10642500
2004-11-23	11.42	11.57	11.35	11.42	9479000
2004-11-24	11.52	11.61	11.41	11.48	5791100
2004-11-26	11.53	11.54	11.40	11.40	2167100
2004-11-29	11.49	11.54	11.16	11.19	7637500
2004-11-30	11.29	11.29	11.07	11.08	6998300
2004-12-01	11.12	11.53	11.10	11.44	11068700
2004-12-02	11.41	11.54	11.29	11.40	9889300
2004-12-03	11.58	11.74	11.46	11.54	10205300
2004-12-06	11.50	11.75	11.34	11.69	7137200
2004-12-07	11.69	11.77	11.33	11.40	7109300
2004-12-08	11.85	11.85	11.15	11.20	6560200
2004-12-09	11.05	11.24	10.95	11.15	11458000
2004-12-10	11.03	11.42	11.03	11.30	6284700
2004-12-13	11.48	11.63	11.34	11.54	7880100
2004-12-14	11.54	11.68	11.51	11.65	10189500
2004-12-15	11.71	11.91	11.65	11.84	10929300
2004-12-16	11.68	11.80	11.51	11.63	7049600
2004-12-17	11.42	11.63	11.24	11.31	7554000
2004-12-20	11.57	11.58	11.21	11.35	6051000
2004-12-21	11.41	11.55	11.33	11.54	6468600
2004-12-22	11.70	11.98	11.54	11.88	14946700
2004-12-23	11.70	11.86	11.52	11.80	7608200
2004-12-27	11.92	12.00	11.65	11.80	6424000
2004-12-28	11.84	11.99	11.80	11.97	5449300
2004-12-29	11.98	12.29	11.91	12.26	6807200
2004-12-30	12.27	12.43	12.24	12.29	5150700
2004-12-31	12.26	12.38	12.26	12.35	4384800
2005-01-03	12.38	12.44	11.90	12.00	6698700
2005-01-04	12.00	12.05	11.51	11.66	7710000
2005-01-05	11.55	11.73	11.46	11.53	5512800
2005-01-06	11.57	11.64	11.34	11.41	7517400
2005-01-07	11.57	11.62	11.30	11.46	9267700
2005-01-10	11.36	11.58	11.36	11.43	4103600
2005-01-11	11.33	11.36	11.05	11.09	8382900
2005-01-12	11.20	11.34	11.07	11.33	7553700
2005-01-13	11.28	11.35	11.12	11.17	5000000
2005-01-14	11.23	11.32	11.16	11.21	4325100
2005-01-18	11.15	11.28	11.10	11.20	7240200
2005-01-19	11.21	11.22	11.00	11.01	4431100
2005-01-20	10.97	11.14	10.90	11.02	7063800
2005-01-21	10.95	11.02	10.37	10.41	12832400
2005-01-24	10.42	10.50	10.05	10.06	10203600
2005-01-25	10.19	10.38	10.15	10.25	9478200
2005-01-26	10.35	10.38	10.12	10.31	6271300
2005-01-27	10.59	10.69	10.31	10.63	6525400
2005-01-28	10.74	10.75	10.25	10.36	6059400
2005-01-31	10.45	10.54	10.38	10.41	3692400
2005-02-01	10.59	10.73	10.51	10.70	5037600
2005-02-02	10.77	10.94	10.70	10.82	6190700
2005-02-03	10.81	10.86	10.63	10.85	6423800
2005-02-04	10.87	11.16	10.84	11.10	6326800
2005-02-07	11.08	11.41	11.06	11.32	8694900
2005-02-08	11.29	11.49	11.28	11.33	5440200
2005-02-09	11.32	11.35	11.07	11.23	6461800
2005-02-10	11.34	11.42	11.09	11.27	6079600
2005-02-11	11.27	11.92	11.16	11.73	9887500
2005-02-14	11.67	11.83	11.51	11.81	4733900
2005-02-15	11.87	12.15	11.70	11.92	8932700
2005-02-16	11.92	11.92	11.63	11.80	6853600
2005-02-17	11.79	11.79	11.46	11.50	7513600
2005-02-18	11.40	11.57	11.37	11.50	4759300
2005-02-22	11.33	11.82	11.33	11.46	7837500
2005-02-23	11.51	11.60	11.00	11.36	8259200
2005-02-24	11.41	11.57	11.28	11.57	4960800
2005-02-25	11.57	11.76	11.50	11.68	6061900
2005-02-28	11.58	11.79	11.44	11.50	5233300
2005-03-01	11.62	11.62	11.36	11.48	9364400
2005-03-02	11.48	11.48	11.20	11.42	10636500
2005-03-03	11.30	11.37	11.10	11.19	16870400
2005-03-04	11.18	11.18	10.73	10.76	21028300
2005-03-07	10.80	11.03	10.76	10.93	7060900
2005-03-08	10.83	11.00	10.55	10.58	9909500
2005-03-09	10.58	10.74	10.50	10.60	13328300
2005-03-10	10.65	10.71	10.56	10.69	7763100
2005-03-11	10.70	10.77	10.38	10.42	8010900
2005-03-14	10.40	10.44	10.28	10.39	7345800
2005-03-15	10.38	10.40	10.08	10.25	8649000
2005-03-16	10.20	10.51	10.15	10.38	9258800
2005-03-17	10.55	10.58	10.35	10.45	5687100
2005-03-18	10.46	10.54	10.25	10.29	4604700
2005-03-21	10.34	10.42	10.17	10.22	4308000
2005-03-22	10.26	10.35	10.08	10.10	5845600
2005-03-23	10.14	10.29	10.11	10.22	5322500
2005-03-24	10.31	10.40	10.20	10.23	3904900
2005-03-28	10.31	10.47	10.13	10.17	6756600
2005-03-29	10.16	10.23	10.04	10.12	11037200
2005-03-30	10.45	10.50	10.30	10.48	12999000
2005-03-31	10.49	10.49	10.30	10.34	5087900
2005-04-01	10.44	10.44	10.19	10.26	7425700
2005-04-04	10.22	10.24	10.05	10.09	5957000
2005-04-05	10.15	10.19	10.04	10.08	4867000
2005-04-06	10.14	10.22	10.06	10.07	4199500
2005-04-07	10.08	10.21	9.98	10.20	6605700
2005-04-08	10.20	10.29	10.15	10.20	4139500
2005-04-11	10.20	10.26	10.12	10.22	4309400
2005-04-12	10.20	10.23	10.00	10.19	4955400
2005-04-13	10.14	10.16	9.95	9.99	5261100
2005-04-14	10.03	10.03	9.71	9.77	7023700
2005-04-15	9.58	9.75	9.37	9.52	8773100
2005-04-18	9.57	9.66	9.50	9.62	5613900
2005-04-19	9.70	9.73	9.56	9.64	3656600
2005-04-20	9.78	9.80	9.37	9.44	7771900
2005-04-21	9.51	9.78	9.48	9.72	6724100
2005-04-22	9.73	9.73	9.32	9.41	5136300
2005-04-25	9.75	9.75	9.55	9.58	4944200
2005-04-26	9.67	9.79	9.55	9.55	7378400
2005-04-27	9.54	9.64	9.46	9.49	6552000
2005-04-28	9.48	9.71	9.46	9.57	5696300
2005-04-29	9.65	9.74	9.49	9.71	5272600
2005-05-02	9.72	9.80	9.65	9.66	3079100
2005-05-03	9.51	9.75	9.50	9.70	3935900
2005-05-04	9.50	10.08	9.50	10.08	8258800
2005-05-05	10.08	10.44	9.97	10.04	6316600
2005-05-06	10.20	10.20	10.03	10.13	4326600
2005-05-09	10.08	10.16	10.03	10.11	4920500
2005-05-10	10.11	10.14	9.96	10.00	3404800
2005-05-11	10.01	10.06	9.91	10.00	4491400
2005-05-12	10.03	10.23	10.00	10.16	4813000
2005-05-13	10.32	10.62	10.17	10.57	14830700
2005-05-16	10.61	10.63	10.40	10.41	4046700
2005-05-17	10.34	10.63	10.30	10.60	3723600
2005-05-18	10.60	10.74	10.42	10.54	11591100
2005-05-19	10.59	10.59	10.40	10.45	5629800
2005-05-20	10.48	10.56	10.31	10.54	5609700
2005-05-23	10.57	10.80	10.46	10.69	7346600
2005-05-24	10.60	10.86	10.60	10.84	6513800
2005-05-25	10.83	10.84	10.63	10.73	5803600
2005-05-26	10.73	11.11	10.73	11.03	8926700
2005-05-27	11.00	11.10	10.76	11.07	4155000
2005-05-31	11.10	11.15	10.93	10.98	5051000
2005-06-01	10.99	11.10	10.76	10.84	5523900
2005-06-02	10.84	11.06	10.81	11.05	5185400
2005-06-03	11.05	11.05	10.76	10.82	4153900
2005-06-06	10.60	10.64	10.48	10.60	5126500
2005-06-07	10.55	10.66	10.48	10.49	6935200
2005-06-08	10.53	10.81	10.52	10.68	8415200
2005-06-09	10.61	11.00	10.61	10.97	5309000
2005-06-10	10.99	11.00	10.84	10.90	4676500
2005-06-13	10.87	10.98	10.84	10.85	3821300
2005-06-14	10.86	11.05	10.73	10.76	7781500
2005-06-15	10.90	10.97	10.61	10.93	5418000
2005-06-16	10.96	11.17	10.91	10.95	6014700
2005-06-17	11.02	11.02	10.79	10.83	5058500
2005-06-20	10.83	10.85	10.65	10.66	3579100
2005-06-21	10.64	10.73	10.60	10.61	3881500
2005-06-22	10.62	10.69	10.55	10.60	3693200
2005-06-23	10.62	11.00	10.56	10.83	8693800
2005-06-24	10.83	10.84	10.45	10.58	9823100
2005-06-27	10.54	10.57	10.15	10.17	6451400
2005-06-28	10.18	10.40	10.18	10.25	4545500
2005-06-29	10.53	10.53	10.30	10.45	5646500
2005-06-30	10.38	10.45	10.19	10.21	4938800
2005-07-01	10.16	10.26	10.10	10.20	4487500
2005-07-05	10.21	10.55	10.12	10.50	7977100
2005-07-06	10.60	11.01	10.50	10.88	14316100
2005-07-07	10.84	10.94	10.70	10.85	9545800
2005-07-08	11.00	11.47	10.93	11.42	11473800
2005-07-11	11.52	11.78	11.50	11.73	13390200
2005-07-12	11.76	11.90	11.66	11.82	11640900
2005-07-13	11.84	11.87	11.67	11.81	8220700
2005-07-14	11.89	12.02	11.86	11.90	7543100
2005-07-15	11.99	11.99	11.76	11.92	6187800
2005-07-18	11.84	11.97	11.76	11.91	4432600
2005-07-19	11.96	12.20	11.93	12.17	7012900
2005-07-20	12.04	12.25	11.96	12.22	6234700
2005-07-21	12.20	12.41	12.07	12.12	5742700
2005-07-22	12.08	12.14	11.85	11.93	5660800
2005-07-25	11.95	11.98	11.68	11.72	5060900
2005-07-26	11.75	11.95	11.62	11.90	7397500
2005-07-27	11.94	11.96	11.72	11.91	5561200
2005-07-28	11.95	12.15	11.77	12.00	5084300
2005-07-29	11.94	11.95	11.76	11.88	4525200
2005-08-01	12.10	12.18	12.01	12.18	6555200
2005-08-02	12.22	12.39	12.14	12.21	5426500
2005-08-03	12.22	12.22	12.02	12.16	4048000
2005-08-04	12.02	12.10	11.85	11.90	4958800
2005-08-05	11.90	11.90	11.65	11.86	5837300
2005-08-08	11.89	11.95	11.55	11.56	5465600
2005-08-09	11.68	11.75	11.51	11.54	5924300
2005-08-10	11.61	11.61	11.21	11.25	11947700
2005-08-11	11.28	11.38	11.22	11.30	8850400
2005-08-12	11.29	11.29	11.10	11.11	4665900
2005-08-15	11.06	11.54	11.06	11.35	5836100
2005-08-16	11.33	11.33	11.05	11.09	6534000
2005-08-17	11.14	11.45	11.14	11.23	6101200
2005-08-18	11.15	11.20	10.97	11.10	7075600
2005-08-19	11.20	11.36	11.12	11.15	3965600
2005-08-22	11.20	11.40	11.18	11.25	4724300
2005-08-23	11.24	11.32	11.07	11.10	4271800
2005-08-24	11.10	11.25	10.98	11.16	6396900
2005-08-25	11.20	11.36	11.19	11.35	4559600
2005-08-26	11.30	11.36	11.12	11.18	3123500
2005-08-29	11.13	11.25	11.05	11.16	2554600
2005-08-30	11.15	11.31	11.08	11.31	4379300
2005-08-31	11.30	12.05	11.28	11.91	13902600
2005-09-01	11.90	11.93	11.56	11.62	9023100
2005-09-02	11.68	11.71	11.51	11.67	6590000
2005-09-06	11.74	12.26	11.74	12.20	10797200
2005-09-07	12.22	12.54	12.11	12.16	10898500
2005-09-08	12.19	12.46	12.12	12.40	9023000
2005-09-09	12.50	12.60	12.20	12.49	6301400
2005-09-12	12.41	12.66	12.30	12.59	7610300
2005-09-13	12.62	12.75	12.60	12.68	6654500
2005-09-14	12.66	13.29	12.66	13.23	21871500
2005-09-15	13.18	13.19	12.75	12.87	15650700
2005-09-16	12.89	13.06	12.67	12.81	8969500
2005-09-19	12.71	12.76	12.36	12.46	8954500
2005-09-20	12.48	12.63	12.26	12.32	6672200
2005-09-21	12.32	12.46	12.16	12.24	7824300
2005-09-22	12.34	12.35	11.83	12.06	12258800
2005-09-23	12.04	12.22	11.90	12.15	8038100
2005-09-26	12.44	12.45	11.99	12.10	6736700
2005-09-27	12.08	12.15	11.72	11.74	8161400
2005-09-28	11.90	12.03	11.70	11.74	5388000
2005-09-29	11.76	12.20	11.60	12.19	10066600
2005-09-30	13.00	13.47	12.77	13.30	46194000
2005-10-03	13.37	13.76	13.23	13.64	19456100
2005-10-04	13.55	13.60	13.26	13.33	9462300
2005-10-05	13.33	13.33	12.75	12.80	13812000
2005-10-06	12.88	13.15	12.75	12.95	13167000
2005-10-07	13.05	13.26	12.83	13.18	8019900
2005-10-10	13.26	13.26	12.75	12.77	8852800
2005-10-11	12.80	12.84	12.42	12.54	12400100
2005-10-12	12.55	12.84	12.37	12.74	11078200
2005-10-13	12.64	13.20	12.52	13.11	11549400
2005-10-14	13.02	13.25	12.80	12.87	10196700
2005-10-17	12.97	13.05	12.83	13.01	5540300
2005-10-18	12.95	13.16	12.84	13.07	6415500
2005-10-19	12.72	12.91	12.39	12.88	13824300
2005-10-20	12.92	13.05	12.72	12.81	6570500
2005-10-21	13.07	13.07	12.59	12.67	12984000
2005-10-24	12.67	12.68	12.42	12.51	10754400
2005-10-25	12.51	12.69	12.49	12.65	10852600
2005-10-26	12.94	12.97	12.67	12.75	23283500
2005-10-27	12.75	12.80	12.58	12.62	12579000
2005-10-28	12.70	12.78	12.48	12.67	11464200
2005-10-31	12.94	13.14	12.74	12.99	12176500
2005-11-01	12.99	13.05	12.79	13.00	11952500
2005-11-02	13.15	13.35	12.96	13.27	18384700
2005-11-03	13.40	13.93	13.40	13.87	25025600
2005-11-04	13.96	14.04	13.66	13.92	9202400
2005-11-07	14.09	14.09	13.58	13.88	6707600
2005-11-08	13.69	13.86	13.59	13.71	7232800
2005-11-09	13.71	13.86	13.59	13.80	5504700
2005-11-10	13.84	13.90	13.55	13.78	5000000
2005-11-11	13.78	13.79	13.42	13.65	7070800
2005-11-14	13.36	13.50	13.29	13.33	10294800
2005-11-15	13.34	13.62	13.33	13.36	6834700
2005-11-16	13.35	13.52	13.30	13.43	6078500
2005-11-17	13.50	13.77	13.45	13.76	7551600
2005-11-18	13.80	14.20	13.80	14.18	13272300
2005-11-21	14.54	14.67	13.95	14.20	18831500
2005-11-22	14.51	14.74	14.40	14.67	24328600
2005-11-23	14.77	14.82	14.39	14.49	9927200
2005-11-25	14.64	14.75	14.47	14.59	4332800
2005-11-28	14.60	14.74	14.30	14.38	8501700
2005-11-29	14.44	14.45	13.88	13.92	11640700
2005-11-30	14.00	14.36	14.00	14.26	8676800
2005-12-01	14.44	14.63	14.42	14.49	7935500
2005-12-02	14.50	14.52	14.29	14.37	7681000
2005-12-05	14.40	14.40	14.21	14.30	4787200
2005-12-06	14.14	14.28	13.96	13.99	10780500
2005-12-07	13.94	13.97	13.52	13.66	11282200
2005-12-08	13.65	13.66	12.96	13.13	20049200
2005-12-09	13.13	13.48	13.13	13.41	10914300
2005-12-12	13.53	13.80	13.49	13.80	9823200
2005-12-13	13.71	13.94	13.55	13.84	7947900
2005-12-14	13.78	13.88	13.48	13.53	10429100
2005-12-15	13.46	13.76	13.40	13.55	8931000
2005-12-16	13.62	13.71	13.47	13.67	6728700
2005-12-19	13.64	13.91	13.55	13.65	10211400
2005-12-20	13.59	13.74	13.36	13.71	10006100
2005-12-21	13.88	14.15	13.85	14.14	11015600
2005-12-22	13.57	13.93	13.56	13.64	15428500
2005-12-23	13.55	13.69	13.54	13.65	4163000
2005-12-27	13.65	13.76	13.42	13.47	4583700
2005-12-28	13.46	13.54	13.25	13.45	7650800
2005-12-29	13.32	13.44	13.23	13.27	4151200
2005-12-30	13.20	13.34	13.12	13.31	4105700
2006-01-03	13.48	13.60	13.34	13.51	9705200
2006-01-04	13.75	14.14	13.64	14.05	12893700
2006-01-05	14.02	14.20	13.90	14.18	11511200
2006-01-06	14.41	14.60	14.23	14.47	10694100
2006-01-09	14.45	14.81	14.43	14.70	6825300
2006-01-10	14.50	14.58	14.28	14.57	7551700
2006-01-11	14.69	14.81	14.54	14.75	8218100
2006-01-12	14.80	14.82	14.36	14.57	8595700
2006-01-13	14.66	14.66	14.30	14.51	7570600
2006-01-17	14.15	14.31	13.91	13.97	15535200
2006-01-18	13.73	14.10	13.68	14.06	10673500
2006-01-19	14.21	14.40	14.07	14.33	7601500
2006-01-20	14.34	14.34	13.77	14.01	13473800
2006-01-23	14.04	14.30	14.02	14.18	7491000
2006-01-24	14.18	14.51	14.09	14.10	10725100
2006-01-25	14.13	14.21	14.00	14.11	6820800
2006-01-26	14.23	14.49	14.14	14.35	7493800
2006-01-27	14.40	14.74	14.36	14.70	10434000
2006-01-30	14.67	14.96	14.66	14.93	6337900
2006-01-31	14.83	14.89	14.65	14.68	5470200
2006-02-01	14.58	15.03	14.50	15.02	9249200
2006-02-02	15.00	15.35	14.83	14.95	12823600
2006-02-03	14.76	15.03	14.61	14.89	10687100
2006-02-06	15.36	16.14	15.30	16.01	19688400
2006-02-07	16.01	16.46	15.95	16.36	20044800
2006-02-08	16.39	16.51	16.15	16.35	17726200
2006-02-09	16.25	16.50	16.19	16.26	12001800
2006-02-10	16.26	16.52	15.85	16.40	10742200
2006-02-13	16.35	16.36	16.04	16.19	7041000
2006-02-14	16.19	16.77	16.09	16.63	12805000
2006-02-15	16.55	16.79	16.35	16.78	12201600
2006-02-16	16.85	17.07	16.80	16.99	11543800
2006-02-17	17.15	17.15	16.59	16.65	8272500
2006-02-21	16.58	16.59	15.92	16.08	10682100
2006-02-22	16.08	16.37	15.79	16.31	10907500
2006-02-23	16.32	16.34	15.71	15.75	13781100
2006-02-24	15.75	16.05	15.62	15.88	9192000
2006-02-27	15.82	15.82	15.36	15.65	13744600
2006-02-28	15.65	15.81	15.42	15.51	10496900
2006-03-01	15.61	16.09	15.55	15.95	13691500
2006-03-02	15.77	16.08	15.52	15.85	9328900
2006-03-03	15.76	16.23	15.62	15.89	9089500
2006-03-06	16.08	16.20	15.48	15.60	6812300
2006-03-07	15.60	15.65	14.95	14.98	15312600
2006-03-08	14.56	14.98	14.42	14.87	28225200
2006-03-09	14.86	15.24	14.51	14.52	12412100
2006-03-10	14.80	14.84	14.40	14.47	12224900
2006-03-13	14.60	14.95	14.55	14.78	9402700
2006-03-14	14.65	15.15	14.61	15.08	9816500
2006-03-15	15.14	15.19	14.85	15.01	11688500
2006-03-16	15.02	15.04	14.57	14.59	13208900
2006-03-17	14.59	14.96	14.43	14.77	9344400
2006-03-20	14.80	14.98	14.75	14.82	12571800
2006-03-21	14.81	15.39	14.66	15.00	12332000
2006-03-22	14.55	14.75	14.35	14.55	15075500
2006-03-23	14.45	14.91	14.42	14.43	12085000
2006-03-24	14.50	14.53	14.32	14.47	8786500
2006-03-27	14.47	14.91	14.46	14.77	7493000
2006-03-28	14.75	14.75	14.41	14.43	10767600
2006-03-29	14.46	14.94	14.45	14.89	8156600
2006-03-30	14.99	15.09	14.70	14.82	8706100
2006-03-31	14.82	14.98	14.67	14.72	10922900
2006-04-03	14.94	15.55	14.85	15.45	13546100
2006-04-04	15.50	15.76	15.41	15.64	10128300
2006-04-05	15.58	15.95	15.36	15.56	12339900
2006-04-06	15.80	16.13	15.54	15.58	13618200
2006-04-07	15.68	15.85	15.20	15.25	13062000
2006-04-10	15.32	15.37	14.80	14.91	12540700
2006-04-11	15.14	15.40	15.02	15.10	17372400
2006-04-12	15.25	15.81	15.17	15.32	21542800
2006-04-13	15.26	15.46	14.99	15.04	11498100
2006-04-17	15.13	15.54	14.90	15.12	11819900
2006-04-18	15.64	16.07	15.49	16.03	19126300
2006-04-19	16.08	16.51	16.02	16.50	13865300
2006-04-20	16.55	16.92	16.38	16.80	12817600
2006-04-21	16.85	16.85	16.25	16.40	11491700
2006-04-24	16.39	16.44	16.09	16.40	9474700
2006-04-25	16.41	16.49	16.06	16.47	6228400
2006-04-26	16.47	16.84	16.42	16.80	12305900
2006-04-27	16.65	17.42	16.57	17.40	15273200
2006-04-28	17.02	17.34	16.90	16.97	13412500
2006-05-01	16.97	17.10	16.73	16.74	8107700
2006-05-02	16.83	16.89	16.65	16.75	6491800
2006-05-03	16.75	16.84	16.58	16.73	7646600
2006-05-04	16.85	17.02	16.80	16.96	5963200
2006-05-05	17.04	17.12	16.85	17.05	7734400
2006-05-08	17.15	17.47	17.09	17.24	5104000
2006-05-09	17.20	17.49	17.05	17.25	7976200
2006-05-10	17.18	17.19	16.24	16.61	14257700
2006-05-11	16.61	16.65	15.97	16.11	9261400
2006-05-12	15.97	16.21	15.73	15.81	9161500
2006-05-15	15.72	16.04	15.57	15.83	7572200
2006-05-16	15.91	16.07	15.60	15.97	7381500
2006-05-17	15.92	16.11	15.60	15.63	6652700
2006-05-18	15.64	15.85	15.35	15.36	5756400
2006-05-19	15.70	15.88	15.45	15.77	11490300
2006-05-22	15.58	15.60	15.24	15.56	8357700
2006-05-23	15.70	15.93	15.22	15.24	10208900
2006-05-24	15.25	15.55	15.10	15.46	11649100
2006-05-25	15.71	16.25	15.57	16.17	9550700
2006-05-26	16.17	16.53	16.02	16.37	8490800
2006-05-30	16.30	16.40	16.00	16.06	6353000
2006-05-31	16.18	16.67	16.10	16.56	14076900
2006-06-01	16.39	16.96	16.30	16.87	14125600
2006-06-02	16.87	16.88	16.30	16.46	14013000
2006-06-05	16.55	16.65	16.02	16.03	11984300
2006-06-06	16.03	16.38	15.91	16.26	11423200
2006-06-07	16.40	16.40	15.75	15.82	10129700
2006-06-08	15.93	15.95	15.01	15.53	21487800
2006-06-09	15.68	15.95	15.41	15.53	9315100
2006-06-12	15.53	15.71	15.07	15.14	8056700
2006-06-13	15.10	15.30	14.81	14.85	13568100
2006-06-14	15.00	15.40	14.95	15.26	12950300
2006-06-15	15.31	16.05	15.28	16.04	8983200
2006-06-16	16.07	16.38	15.88	16.35	18182500
2006-06-19	16.44	16.48	15.67	15.89	9350100
2006-06-20	15.88	16.11	15.65	15.97	7375000
2006-06-21	15.93	16.71	15.93	15.95	14329100
2006-06-22	16.13	16.39	15.95	16.18	11582800
2006-06-23	16.10	16.61	16.05	16.42	7998800
2006-06-26	16.46	16.69	16.21	16.68	6635100
2006-06-27	16.73	16.74	15.77	16.03	7629700
2006-06-28	16.04	16.25	15.60	15.96	10826600
2006-06-29	15.65	15.75	14.83	15.12	24240400
2006-06-30	15.01	15.30	14.84	15.06	11800600
2006-07-03	15.06	15.41	14.95	15.40	7429600
2006-07-05	15.40	15.47	14.95	15.00	11625500
2006-07-06	15.04	15.32	15.04	15.31	6958300
2006-07-07	15.16	15.25	14.80	14.86	9143100
2006-07-10	14.88	15.04	14.33	14.53	7734000
2006-07-11	14.47	15.13	14.35	15.07	9465100
2006-07-12	15.11	15.20	14.72	14.81	9721200
2006-07-13	14.69	14.69	14.27	14.32	9881900
2006-07-14	14.40	14.52	14.03	14.40	9645500
2006-07-17	14.36	14.62	14.14	14.21	4926600
2006-07-18	14.23	14.66	14.23	14.55	9868100
2006-07-19	14.65	15.14	14.55	14.97	8183100
2006-07-20	15.25	15.25	14.45	14.53	11111300
2006-07-21	14.00	14.52	13.98	14.15	7938000
2006-07-24	14.22	14.57	14.10	14.35	6421500
2006-07-25	14.44	15.06	14.37	15.04	8468500
2006-07-26	15.00	15.51	14.79	15.33	6951000
2006-07-27	15.59	15.90	15.32	15.49	10591000
2006-07-28	15.47	15.87	15.32	15.82	5318100
2006-07-31	15.61	15.89	15.57	15.59	4255100
2006-08-01	15.51	15.53	15.15	15.38	5428100
2006-08-02	15.45	15.72	15.36	15.67	4401000
2006-08-03	15.67	16.00	15.50	15.80	5616300
2006-08-04	16.00	16.12	15.41	15.74	6530000
2006-08-07	15.60	15.80	15.37	15.51	4573500
2006-08-08	15.49	15.87	15.36	15.45	5380600
2006-08-09	15.84	15.95	15.56	15.57	5991700
2006-08-10	15.59	16.07	15.52	16.00	5974000
2006-08-11	15.87	16.05	15.62	15.74	4899700
2006-08-14	15.86	16.05	15.73	15.79	3623500
2006-08-15	16.03	16.50	15.93	16.42	9020600
2006-08-16	16.45	16.76	16.19	16.70	6429000
2006-08-17	16.40	16.68	16.36	16.61	10240900
2006-08-18	16.57	16.61	16.24	16.55	4971100
2006-08-21	16.45	16.45	16.13	16.32	3140500
2006-08-22	16.32	16.39	16.07	16.18	6313300
2006-08-23	16.07	16.40	15.75	16.00	7457000
2006-08-24	16.18	16.18	15.78	16.02	6051200
2006-08-25	16.03	16.35	15.96	16.26	6074700
2006-08-28	16.34	16.62	16.30	16.55	5358500
2006-08-29	16.55	17.28	16.55	17.24	12406000
2006-08-30	17.24	17.59	17.12	17.52	9280600
2006-08-31	17.47	17.49	17.16	17.28	9585300
2006-09-01	17.38	17.49	17.00	17.32	8125400
2006-09-05	17.31	17.60	17.12	17.37	7491200
2006-09-06	17.35	17.36	16.88	16.90	5883700
2006-09-07	16.89	17.17	16.70	16.94	6312400
2006-09-08	17.45	17.97	17.25	17.88	12914300
2006-09-11	18.08	18.59	17.71	18.57	16702600
2006-09-12	18.60	18.65	18.33	18.47	19741500
2006-09-13	18.39	18.43	17.83	18.00	20416700
2006-09-14	18.03	18.03	17.66	17.77	12608300
2006-09-15	18.08	18.21	17.92	18.07	12214500
2006-09-18	18.14	18.50	18.03	18.13	12207900
2006-09-19	17.71	17.84	17.46	17.74	11533000
2006-09-20	17.90	18.00	17.56	17.63	11841400
2006-09-21	17.64	18.02	17.52	17.74	11249200
2006-09-22	17.63	17.65	17.21	17.46	9502000
2006-09-25	17.51	17.93	16.95	17.88	10859200
2006-09-26	17.70	17.81	17.47	17.73	12530000
2006-09-27	17.74	17.95	17.50	17.60	7005400
2006-09-28	17.60	17.65	17.09	17.44	12908400
2006-09-29	17.63	17.66	17.34	17.40	7863400
2006-10-02	17.51	17.86	17.36	17.50	9113800
2006-10-03	17.46	17.57	17.08	17.48	8584700
2006-10-04	17.52	18.17	17.46	18.08	16467700
2006-10-05	17.99	18.03	17.28	17.54	25152400
2006-10-06	16.01	16.13	15.03	15.14	61093300
2006-10-09	15.18	15.43	15.09	15.32	18416300
2006-10-10	15.51	15.51	15.13	15.15	15467200
2006-10-11	15.20	15.40	15.07	15.17	13562900
2006-10-12	15.38	15.38	14.94	15.13	15802100
2006-10-13	15.19	15.24	15.03	15.06	14572000
2006-10-16	15.13	15.36	14.94	15.28	14814600
2006-10-17	15.11	15.24	14.47	14.56	20964600
2006-10-18	14.73	14.75	14.24	14.48	15763800
2006-10-19	14.49	14.59	14.35	14.47	10741500
2006-10-20	14.49	14.49	14.20	14.27	9645400
2006-10-23	14.29	14.60	14.26	14.41	10641500
2006-10-24	14.41	14.47	14.22	14.29	11384600
2006-10-25	14.39	14.57	14.30	14.52	7142600
2006-10-26	14.51	14.82	14.41	14.74	8682700
2006-10-27	14.70	14.72	14.14	14.17	13648900
2006-10-30	14.24	14.49	14.20	14.40	8159000
2006-10-31	14.41	14.58	14.34	14.45	7114000
2006-11-01	14.41	14.55	14.15	14.18	10404500
2006-11-02	14.24	14.25	13.87	13.89	11181000
2006-11-03	13.98	14.04	13.76	13.98	7489000
2006-11-06	14.00	14.44	13.91	14.32	9509300
2006-11-07	14.46	14.51	14.26	14.30	9456900
2006-11-08	14.30	14.30	13.95	14.00	13577600
2006-11-09	14.05	14.15	13.51	13.57	17282100
2006-11-10	13.66	14.03	13.61	14.01	13991400
2006-11-13	13.95	14.38	13.92	14.21	18237100
2006-11-14	14.50	14.99	14.36	14.95	22178600
2006-11-15	15.07	15.26	14.75	14.83	17603700
2006-11-16	14.88	15.00	14.60	14.74	10655200
2006-11-17	14.67	14.70	14.39	14.57	10983200
2006-11-20	14.50	14.55	14.26	14.48	13620800
2006-11-21	14.48	14.85	14.42	14.60	15422800
2006-11-22	14.74	15.10	14.73	15.01	12097000
2006-11-24	14.80	14.95	14.78	14.79	4287900
2006-11-27	14.90	15.16	14.48	14.56	16177500
2006-11-28	14.58	14.62	14.34	14.50	11358600
2006-11-29	14.72	15.04	14.42	14.43	17645000
2006-11-30	14.43	14.84	14.40	14.60	9993100
2006-12-01	14.67	14.72	14.32	14.47	9317600
2006-12-04	14.56	14.68	14.33	14.56	10066200
2006-12-05	14.55	15.05	14.52	14.93	17131400
2006-12-06	14.88	14.95	14.76	14.84	7635400
2006-12-07	14.86	14.99	14.53	14.60	9162300
2006-12-08	14.71	14.75	14.42	14.64	8547800
2006-12-11	14.64	14.64	14.18	14.22	17001200
2006-12-12	14.20	14.22	13.87	13.91	13593200
2006-12-13	13.82	13.87	13.62	13.70	12934600
2006-12-14	13.88	14.10	13.78	13.80	11477700
2006-12-15	13.91	14.01	13.59	13.70	14853000
2006-12-18	13.70	13.71	13.44	13.53	13202300
2006-12-19	13.42	13.42	13.12	13.35	20860700
2006-12-20	13.55	13.65	13.45	13.47	13591900
2006-12-21	13.50	13.80	13.44	13.49	15322600
2006-12-22	14.19	14.30	13.87	13.94	22145900
2006-12-26	14.08	14.12	13.89	13.97	8097700
2006-12-27	13.97	14.14	13.93	14.09	8569500
2006-12-28	14.15	14.15	13.95	14.02	7835200
2006-12-29	13.96	14.12	13.93	13.96	5577500
2007-01-03	14.14	14.31	13.91	14.03	11198100
2007-01-04	13.85	14.03	13.65	13.79	18520700
2007-01-05	13.68	13.68	13.52	13.58	11595200
2007-01-08	13.67	13.85	13.59	13.74	9843900
2007-01-09	13.73	13.75	13.60	13.67	8926300
2007-01-10	13.58	14.15	13.58	14.07	15015300
2007-01-11	14.10	14.29	13.86	13.88	16424000
2007-01-12	13.95	14.30	13.85	14.23	14848800
2007-01-16	14.17	14.21	13.82	13.92	11515900
2007-01-17	13.91	13.94	13.60	13.68	9113400
2007-01-18	13.62	13.62	13.19	13.25	16203800
2007-01-19	13.29	13.35	13.07	13.27	10784800
2007-01-22	13.30	13.35	13.03	13.07	10473800
2007-01-23	13.11	13.21	12.85	12.91	13817700
2007-01-24	13.14	13.33	13.05	13.29	13344800
2007-01-25	13.28	13.36	13.06	13.15	9304800
2007-01-26	13.14	13.32	12.99	13.20	15092300
2007-01-29	13.26	13.28	13.02	13.03	10824200
2007-01-30	13.06	13.12	12.93	12.99	8849700
2007-01-31	12.95	12.97	12.79	12.95	9407300
2007-02-01	12.91	13.00	12.79	12.85	11875800
2007-02-02	12.88	13.25	12.83	13.16	18949700
2007-02-05	13.04	13.25	12.98	13.12	14168200
2007-02-06	13.06	13.10	12.96	13.02	12608600
2007-02-07	13.10	13.21	12.93	12.97	15751400
2007-02-08	12.84	12.97	12.80	12.90	7807000
2007-02-09	12.95	13.10	12.40	12.56	23583500
2007-02-12	12.31	12.48	12.23	12.27	10903907
2007-02-13	12.25	12.33	12.12	12.21	10980357
2007-02-14	12.21	12.71	12.21	12.56	25969819
2007-02-15	12.52	12.63	12.45	12.51	11551400
2007-02-16	12.49	12.51	12.29	12.32	10487400
2007-02-20	12.23	12.31	12.08	12.10	16820900
2007-02-21	12.05	12.08	11.90	11.97	20654500
2007-02-22	12.07	12.18	12.02	12.16	11612500
2007-02-23	12.09	12.48	12.03	12.38	17846600
2007-02-26	12.51	12.51	12.23	12.34	10187829
2007-02-27	12.14	12.23	11.84	11.90	18212300
2007-02-28	11.96	11.96	11.76	11.86	15795900
2007-03-01	11.75	12.12	11.52	11.86	20925279
2007-03-02	11.79	12.16	11.74	11.83	18246100
2007-03-05	11.70	11.96	11.59	11.67	13182500
2007-03-06	11.89	11.89	11.57	11.71	16685700
2007-03-07	11.62	11.67	11.41	11.44	12997700
2007-03-08	11.57	11.59	11.27	11.33	15147200
2007-03-09	11.48	11.53	11.34	11.42	13472400
2007-03-12	11.36	11.44	11.27	11.40	10733100
2007-03-13	11.31	11.51	11.23	11.26	13573400
2007-03-14	11.50	11.71	11.32	11.59	26870100
2007-03-15	11.58	11.72	11.48	11.56	7896118
2007-03-16	11.56	11.70	11.40	11.44	9127300
2007-03-19	11.46	11.55	11.22	11.27	16629100
2007-03-20	11.26	11.35	11.22	11.27	9288230
2007-03-21	11.40	11.73	11.27	11.60	21235000
2007-03-22	11.65	11.65	11.47	11.62	15443550
2007-03-23	11.62	11.64	11.56	11.59	13833640
2007-03-26	11.60	11.77	11.54	11.61	15852490
2007-03-27	11.60	12.05	11.59	12.01	24897725
2007-03-28	11.89	12.11	11.83	12.01	22885200
2007-03-29	12.10	12.20	11.73	11.84	22557736
2007-03-30	11.89	12.17	11.88	12.08	16560966
2007-04-02	12.13	12.24	12.11	12.13	20996141
2007-04-03	12.17	12.25	12.15	12.23	20225160
2007-04-04	12.24	12.24	11.89	12.07	39905850
2007-04-05	12.15	12.15	11.45	11.51	65275000
2007-04-09	11.50	11.50	11.13	11.18	34593654
2007-04-10	11.16	11.24	11.00	11.22	28108359
2007-04-11	11.30	11.48	11.08	11.30	35328319
2007-04-12	11.25	11.46	11.15	11.45	27158911
2007-04-13	11.47	11.47	11.23	11.26	18253403
2007-04-16	11.37	11.37	11.02	11.07	28469644
2007-04-17	11.07	11.09	10.88	10.95	28843242
2007-04-18	10.95	11.21	10.92	11.10	16598928
2007-04-19	10.98	11.19	10.96	11.13	14358082
2007-04-20	11.19	11.28	11.02	11.19	17060585
2007-04-23	11.22	11.29	11.19	11.21	17220786
2007-04-24	11.25	11.71	11.18	11.59	30833813
2007-04-25	11.66	11.81	11.46	11.77	21029754
2007-04-26	11.93	12.16	11.77	11.97	28337658
2007-04-27	11.90	11.92	11.66	11.69	15939748
2007-04-30	11.75	11.76	11.41	11.47	14904921
2007-05-01	11.40	11.42	11.13	11.35	18324978
2007-05-02	11.32	11.51	11.26	11.45	9989014
2007-05-03	11.41	11.47	11.31	11.39	9622990
2007-05-04	11.44	12.06	11.42	11.91	24537517
2007-05-07	11.94	12.09	11.74	11.96	15469709
2007-05-08	11.87	12.00	11.76	11.86	10666888
2007-05-09	11.87	12.46	11.81	12.36	22916882
2007-05-10	12.30	12.36	12.12	12.13	16388194
2007-05-11	12.12	12.40	11.97	12.32	20278958
2007-05-14	12.38	12.66	12.23	12.29	11460604
2007-05-15	12.25	12.29	11.84	12.07	22672634
2007-05-16	12.05	12.22	11.98	12.14	13141495
2007-05-17	11.86	11.94	11.50	11.50	46664083
2007-05-18	11.50	11.53	11.37	11.47	59008162
2007-05-21	11.50	11.63	11.38	11.45	31138685
2007-05-22	11.49	11.52	11.21	11.38	20263060
2007-05-23	11.48	11.62	11.47	11.53	27936921
2007-05-24	11.72	12.05	11.57	11.81	50456162
2007-05-25	11.98	12.03	11.86	11.97	21384567
2007-05-29	12.18	12.19	11.75	11.96	25118736
2007-05-30	11.83	11.97	11.68	11.90	20717194
2007-05-31	11.92	12.24	11.78	12.18	32862300
2007-06-01	12.30	12.85	12.30	12.60	59341836
2007-06-04	12.47	12.75	12.39	12.57	20842282
2007-06-05	12.57	12.59	12.15	12.45	25717740
2007-06-06	12.33	12.39	12.13	12.24	27556075
2007-06-07	12.15	12.30	11.89	11.94	21259220
2007-06-08	12.02	12.38	11.91	12.35	20682939
2007-06-11	12.30	12.36	11.95	11.99	17024210
2007-06-12	11.94	12.14	11.73	11.96	26716466
2007-06-13	12.06	12.12	11.80	11.94	24115312
2007-06-14	12.14	12.42	12.10	12.23	24904892
2007-06-15	12.37	12.63	12.27	12.58	25503400
2007-06-18	12.65	12.65	12.44	12.55	13981332
2007-06-19	12.48	12.64	12.37	12.44	15403650
2007-06-20	12.72	13.08	12.70	12.72	31863850
2007-06-21	12.92	13.26	12.80	13.24	31589198
2007-06-22	13.12	13.23	12.81	12.83	22684726
2007-06-25	12.82	12.92	12.52	12.65	21185744
2007-06-26	12.71	12.71	12.32	12.45	23220200
2007-06-27	12.45	12.70	12.39	12.66	26000270
2007-06-28	12.82	12.90	12.37	12.41	32667738
2007-06-29	12.49	12.75	12.45	12.53	31815394
2007-07-02	12.70	12.70	12.34	12.48	17361092
2007-07-03	12.49	12.78	12.48	12.69	9734116
2007-07-05	12.80	12.87	12.71	12.80	15039104
2007-07-06	12.91	13.47	12.88	13.45	41301028
2007-07-09	13.36	13.47	13.30	13.42	30154883
2007-07-10	13.64	13.72	13.46	13.54	39777338
2007-07-11	13.70	13.88	13.55	13.84	44462501
2007-07-12	14.01	14.02	13.33	13.74	44091716
2007-07-13	13.90	13.90	13.64	13.74	18831000
2007-07-16	13.77	14.10	13.74	13.98	22799050
2007-07-17	13.94	14.20	13.80	13.85	21652231
2007-07-18	13.80	13.84	13.35	13.66	25119831
2007-07-19	13.80	13.84	13.47	13.60	14175245
2007-07-20	13.67	13.79	13.31	13.41	19046379
2007-07-23	13.43	13.81	13.35	13.44	24781557
2007-07-24	13.41	13.45	13.01	13.05	25332590
2007-07-25	13.13	13.22	12.94	13.08	20417939
2007-07-26	12.89	13.00	12.04	12.14	46822528
2007-07-27	12.14	12.24	11.74	11.87	28171409
2007-07-30	12.10	12.22	11.98	12.02	21429379
2007-07-31	12.19	12.33	11.84	11.87	36972445
2007-08-01	11.79	12.10	11.28	12.10	30313345
2007-08-02	12.09	12.10	11.71	11.82	25964876
2007-08-03	12.07	12.19	11.55	11.64	26381089
2007-08-06	11.83	11.83	11.40	11.63	19421139
2007-08-07	11.68	11.69	11.31	11.59	17788161
2007-08-08	11.68	12.09	11.51	12.07	24672758
2007-08-09	11.75	12.65	11.75	12.50	31545627
2007-08-10	12.21	12.56	11.75	12.21	35966360
2007-08-13	12.33	12.35	11.85	11.97	17803800
2007-08-14	11.95	11.98	11.52	11.56	15255679
2007-08-15	11.49	11.75	11.04	11.11	20549385
2007-08-16	10.94	11.05	10.30	10.47	35814748
2007-08-17	11.05	11.20	10.62	10.99	27640800
2007-08-20	10.99	11.25	10.86	10.98	24882300
2007-08-21	11.11	11.52	11.02	11.36	24815100
2007-08-22	11.49	11.49	11.31	11.45	16169700
2007-08-23	11.40	11.45	11.09	11.12	15484200
2007-08-24	11.01	11.07	10.76	11.02	20863200
2007-08-27	10.93	11.30	10.89	11.23	14790630
2007-08-28	11.15	11.18	10.91	11.00	14866600
2007-08-29	11.06	11.24	11.00	11.24	9117900
2007-08-30	11.07	11.54	11.04	11.21	16247200
2007-08-31	11.40	11.52	11.26	11.45	10570400
2007-09-04	11.50	11.72	11.37	11.60	11001500
2007-09-05	11.47	11.51	11.22	11.36	14431901
2007-09-06	11.37	11.58	11.27	11.50	15638100
2007-09-07	11.28	12.60	11.26	11.40	21166000
2007-09-10	11.59	11.77	11.39	11.64	18680300
2007-09-11	11.70	11.75	11.58	11.63	9814560
2007-09-12	11.52	11.58	11.25	11.25	16782700
2007-09-13	11.31	11.40	11.22	11.28	11525496
2007-09-14	11.20	11.21	10.88	11.00	15054600
2007-09-17	10.97	11.00	10.70	10.94	18546300
2007-09-18	10.97	11.18	10.82	11.17	16150500
2007-09-19	11.20	11.25	10.86	10.94	20093309
2007-09-20	10.89	10.99	10.68	10.78	17644492
2007-09-21	10.89	10.91	10.62	10.73	15086872
2007-09-24	10.71	10.78	10.48	10.54	15237019
2007-09-25	10.50	10.52	10.33	10.41	21791600
2007-09-26	10.47	10.95	10.43	10.75	21085093
2007-09-27	11.01	11.49	11.00	11.36	27828559
2007-09-28	11.31	11.35	11.06	11.10	16634500
2007-10-01	11.26	11.48	11.10	11.35	18173445
2007-10-02	11.54	11.92	11.35	11.79	30962200
2007-10-03	11.12	11.12	10.56	10.74	61564667
2007-10-04	10.84	10.90	10.53	10.61	28411120
2007-10-05	10.75	10.85	10.58	10.80	21618700
2007-10-08	10.78	10.79	10.65	10.75	8277700
2007-10-09	10.75	10.82	10.57	10.64	12630968
2007-10-10	10.68	10.77	10.62	10.71	13678300
2007-10-11	10.72	10.85	10.50	10.56	21551044
2007-10-12	10.58	10.66	10.43	10.49