NEM Historical Prices

Summary

Key Stock Metrics

29.42

(February 28, 2024)

52-Week Low

58.72

(October 22, 2024)

52-Week High

86.37

(April 18, 2022)

All-Time High

42.04

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	33.44	33.94	33.34	33.64	408165
1993-04-19	33.84	34.25	33.64	33.64	252295
1993-04-20	34.15	34.35	33.94	34.25	382972
1993-04-21	33.84	34.05	33.64	33.74	244725
1993-04-22	33.64	34.55	33.54	34.55	240878
1993-04-23	36.06	37.17	35.66	36.97	1191982
1993-04-26	38.28	38.48	37.67	37.77	1631793
1993-04-27	37.97	37.97	37.27	37.57	889053
1993-04-28	37.37	38.38	37.17	37.97	600025
1993-04-29	38.48	38.68	37.87	38.58	644825
1993-04-30	38.48	39.28	38.38	39.28	856291
1993-05-03	39.38	39.48	37.77	37.97	552990
1993-05-04	38.07	39.08	38.07	38.98	430380
1993-05-05	38.98	38.98	38.48	38.68	434475
1993-05-06	38.88	40.29	38.78	40.19	715810
1993-05-07	39.89	40.19	39.48	39.48	442913
1993-05-10	38.68	38.98	37.97	38.58	1375775
1993-05-11	38.58	38.58	38.07	38.48	425291
1993-05-12	38.48	40.79	38.28	40.69	1531893
1993-05-13	40.89	42.00	40.29	40.29	2314221
1993-05-14	40.49	40.69	39.99	40.59	873913
1993-05-17	40.69	40.79	39.08	39.58	754777
1993-05-18	39.69	41.80	39.38	41.80	1491808
1993-05-19	42.61	42.61	40.49	40.59	1708363
1993-05-20	40.19	40.79	39.99	39.99	772151
1993-05-21	40.09	42.10	40.09	42.00	849962
1993-05-24	42.10	42.51	40.69	40.89	783445
1993-05-25	40.89	42.00	40.89	41.40	447008
1993-05-26	40.49	40.89	40.49	40.59	399230
1993-05-27	40.69	42.10	40.59	42.10	407420
1993-05-28	41.90	42.91	41.00	42.20	962025
1993-06-01	42.30	42.41	40.29	40.49	459791
1993-06-02	40.29	41.30	40.19	40.89	706130
1993-06-03	41.40	41.70	41.30	41.50	328741
1993-06-04	42.00	42.10	41.40	41.50	211095
1993-06-07	41.00	41.30	40.79	41.10	231818
1993-06-08	40.89	41.00	39.58	39.69	470587
1993-06-09	39.38	39.48	38.98	39.18	391535
1993-06-10	39.48	39.58	39.18	39.28	254280
1993-06-11	39.38	39.99	37.87	37.97	491685
1993-06-14	37.87	38.58	36.36	37.67	880366
1993-06-15	38.28	39.08	37.87	39.08	413873
1993-06-16	38.98	39.69	38.48	39.58	379375
1993-06-17	39.08	39.99	39.08	39.58	195085
1993-06-18	39.58	39.99	38.88	39.08	646065
1993-06-21	39.58	39.58	38.98	39.28	333581
1993-06-22	39.18	39.18	38.78	39.08	231818
1993-06-23	38.78	39.99	38.68	39.99	583767
1993-06-24	39.58	40.49	39.58	40.29	423430
1993-06-25	40.59	41.80	40.59	41.70	545668
1993-06-28	41.80	42.61	41.20	42.10	804045
1993-06-29	42.41	43.51	42.30	43.11	936460
1993-06-30	42.51	42.61	42.10	42.30	631918
1993-07-01	42.20	44.22	42.10	43.92	1579300
1993-07-02	44.42	46.53	44.32	46.03	1490320
1993-07-06	46.53	47.34	46.23	47.14	856043
1993-07-07	47.34	47.44	44.42	44.42	1848970
1993-07-08	44.12	44.32	42.91	43.51	2570860
1993-07-09	43.41	44.02	43.41	43.82	884958
1993-07-12	44.02	44.62	43.92	44.32	674485
1993-07-13	44.02	44.22	43.82	43.82	496896
1993-07-14	44.22	44.32	42.71	42.81	871928
1993-07-15	43.11	43.61	42.91	43.21	808265
1993-07-16	42.91	43.31	42.30	42.30	297220
1993-07-19	42.91	42.91	42.10	42.30	427276
1993-07-20	42.20	42.71	41.80	42.30	258128
1993-07-21	42.20	42.71	42.00	42.00	487465
1993-07-22	41.90	42.30	41.60	42.20	794241
1993-07-23	42.20	42.30	41.60	42.10	172498
1993-07-26	42.61	43.31	42.41	43.31	462397
1993-07-27	43.31	43.82	43.01	43.41	630305
1993-07-28	44.22	44.62	43.92	43.92	969595
1993-07-29	44.02	46.23	43.71	46.23	766318
1993-07-30	47.34	47.34	46.53	46.74	1455943
1993-08-02	46.74	47.44	46.03	47.44	669892
1993-08-03	46.33	46.84	46.23	46.23	750433
1993-08-04	46.33	46.33	44.92	45.12	340158
1993-08-05	43.82	44.22	42.71	43.01	1726110
1993-08-06	43.51	43.92	41.90	42.10	2072350
1993-08-09	42.81	43.31	42.51	42.61	962645
1993-08-10	42.61	42.61	41.70	41.80	623231
1993-08-11	41.60	41.60	39.79	40.59	1107718
1993-08-12	40.69	40.69	37.37	38.17	5321420
1993-08-13	38.68	38.88	38.07	38.58	1455943
1993-08-16	39.08	39.58	38.78	39.38	750310
1993-08-17	39.38	39.99	39.28	39.79	622238
1993-08-18	39.99	41.00	39.89	41.00	685777
1993-08-19	40.79	40.89	39.89	39.99	333953
1993-08-20	40.19	40.69	40.19	40.59	343385
1993-08-23	40.49	41.20	40.29	40.89	427650
1993-08-24	40.89	41.50	40.89	41.40	333085
1993-08-25	41.40	41.60	41.00	41.30	315586
1993-08-26	41.20	41.30	39.99	40.29	428890
1993-08-27	40.29	40.69	39.79	40.29	368205
1993-08-30	40.09	40.89	40.09	40.39	622610
1993-08-31	40.49	40.69	40.29	40.69	302307
1993-09-01	40.29	40.29	39.69	40.09	250806
1993-09-02	40.09	40.09	38.58	39.28	664308
1993-09-03	38.88	39.08	38.58	38.68	548646
1993-09-07	37.87	37.87	36.26	36.46	2201290
1993-09-08	36.66	36.76	36.26	36.76	1087490
1993-09-09	37.27	37.77	37.17	37.67	630552
1993-09-10	37.47	37.77	37.07	37.57	743980
1993-09-13	37.17	37.17	36.06	36.06	1039215
1993-09-14	36.56	36.87	36.06	36.16	1668775
1993-09-15	36.36	36.66	36.26	36.46	648175
1993-09-16	37.27	37.57	37.07	37.57	702158
1993-09-17	37.57	37.87	37.07	37.17	500371
1993-09-20	37.37	37.97	37.07	37.17	381111
1993-09-21	37.57	39.48	37.07	39.48	1092206
1993-09-22	38.07	38.58	37.67	38.58	529287
1993-09-23	38.58	39.38	38.58	39.28	304790
1993-09-24	39.18	40.39	39.08	40.29	514395
1993-09-27	40.19	40.19	38.58	38.58	294861
1993-09-28	38.68	38.98	38.07	38.17	325515
1993-09-29	37.97	37.97	37.17	37.27	511540
1993-09-30	37.67	38.28	37.67	38.17	497641
1993-10-01	38.38	38.38	37.87	38.07	296226
1993-10-04	38.07	38.48	37.87	38.38	379622
1993-10-05	38.78	38.78	38.48	38.58	252543
1993-10-06	39.18	40.09	39.18	39.89	453585
1993-10-07	39.99	40.19	39.58	39.89	667162
1993-10-08	39.89	40.39	39.79	40.19	486472
1993-10-11	40.29	40.49	39.89	40.19	401712
1993-10-12	40.09	42.20	40.09	41.70	1171010
1993-10-13	41.70	41.70	41.40	41.40	468105
1993-10-14	41.70	42.20	41.10	41.10	414866
1993-10-15	41.30	41.30	40.79	40.89	324397
1993-10-18	40.89	42.10	40.89	41.80	912508
1993-10-19	41.60	42.30	41.00	42.00	422188
1993-10-20	42.41	43.21	42.41	43.21	857408
1993-10-21	42.51	42.91	41.40	41.40	512161
1993-10-22	40.89	41.90	40.69	41.70	402085
1993-10-25	41.90	42.00	41.50	41.70	315338
1993-10-26	41.60	43.41	41.10	43.41	465375
1993-10-27	43.31	43.71	42.71	42.91	663563
1993-10-28	42.91	43.01	42.20	42.20	167038
1993-10-29	42.30	42.71	41.80	42.20	403325
1993-11-01	41.70	41.80	40.89	41.40	394638
1993-11-02	41.50	41.70	41.10	41.50	254405
1993-11-03	41.60	43.41	41.60	43.01	702282
1993-11-04	43.51	43.92	43.21	43.41	744601
1993-11-05	44.12	44.22	43.01	43.92	1135765
1993-11-08	43.51	43.92	43.31	43.82	472076
1993-11-09	43.82	44.22	43.21	44.12	372796
1993-11-10	44.22	45.43	44.22	45.43	1503226
1993-11-11	45.53	45.83	45.12	45.12	672002
1993-11-12	45.33	45.33	44.92	44.92	476296
1993-11-15	45.12	45.73	45.02	45.73	334573
1993-11-16	45.53	45.83	44.62	44.62	401340
1993-11-17	43.82	45.33	43.82	44.92	831595
1993-11-18	44.92	44.92	44.32	44.62	482625
1993-11-19	44.82	44.92	44.32	44.52	700050
1993-11-22	44.82	45.12	44.32	44.32	297467
1993-11-23	44.12	44.22	42.91	44.02	429882
1993-11-24	44.02	44.62	43.82	44.52	489202
1993-11-26	44.52	44.52	43.92	43.92	86125
1993-11-29	43.11	43.11	41.90	41.90	707867
1993-11-30	41.90	42.61	41.70	41.80	388061
1993-12-01	41.90	43.01	41.90	42.51	386695
1993-12-02	42.41	42.61	42.20	42.51	275998
1993-12-03	42.81	43.31	42.61	43.31	549640
1993-12-06	43.11	43.21	42.61	42.81	253660
1993-12-07	42.71	42.91	42.20	42.71	374535
1993-12-08	43.51	45.23	43.31	45.12	952096
1993-12-09	44.92	45.33	44.42	45.23	732563
1993-12-10	45.12	45.83	44.62	45.83	471705
1993-12-13	46.23	46.64	46.03	46.53	728220
1993-12-14	46.64	46.64	45.53	45.73	485480
1993-12-15	45.83	45.83	45.02	45.53	249813
1993-12-16	45.53	45.63	45.02	45.43	316827
1993-12-17	45.63	45.63	45.33	45.53	318192
1993-12-20	45.93	46.33	45.53	45.93	431372
1993-12-21	45.83	45.93	45.12	45.23	180068
1993-12-22	45.23	45.23	44.82	45.02	260237
1993-12-23	44.92	45.73	44.92	45.53	278976
1993-12-27	45.53	45.83	45.43	45.53	185157
1993-12-28	45.43	45.53	45.23	45.53	123727
1993-12-29	45.33	46.13	45.23	45.93	284065
1993-12-30	46.33	46.64	45.83	46.33	309877
1993-12-31	46.13	46.43	45.93	46.43	110448
1994-01-03	46.43	48.25	46.43	48.05	1114668
1994-01-04	47.95	48.15	47.34	48.05	766690
1994-01-05	48.15	48.35	47.74	47.74	1016877
1994-01-06	47.34	48.05	46.84	47.64	725365
1994-01-07	47.95	47.95	46.03	46.03	659840
1994-01-10	45.83	45.93	45.12	45.83	644205
1994-01-11	45.73	46.64	45.63	46.23	589227
1994-01-12	46.23	46.33	45.93	46.23	301190
1994-01-13	46.53	47.14	46.53	46.74	374037
1994-01-14	46.84	47.24	46.53	47.24	241126
1994-01-17	47.74	48.05	46.94	46.94	1095432
1994-01-18	46.94	47.34	46.84	46.84	554231
1994-01-19	46.74	46.94	46.03	46.03	536857
1994-01-20	45.93	46.43	44.92	44.92	354926
1994-01-21	44.72	44.82	43.92	44.52	595308
1994-01-24	44.22	44.22	43.31	44.12	588607
1994-01-25	44.32	44.42	43.41	43.51	323528
1994-01-26	43.51	44.72	43.51	44.62	606230
1994-01-27	44.82	44.82	43.31	43.61	372796
1994-01-28	43.51	44.12	43.01	43.11	765077
1994-01-31	43.21	43.61	42.71	43.21	951476
1994-02-01	43.41	44.72	43.21	44.72	814221
1994-02-02	44.82	44.92	43.92	43.92	458301
1994-02-03	43.92	44.82	43.92	44.62	405560
1994-02-04	45.12	45.33	43.82	44.02	726358
1994-02-07	43.41	43.61	41.90	41.90	621245
1994-02-08	42.41	42.61	41.50	41.60	1321420
1994-02-09	41.40	42.41	41.40	42.20	805906
1994-02-10	42.30	43.01	42.10	42.41	510920
1994-02-11	42.20	42.41	41.60	41.90	306030
1994-02-14	42.41	43.01	42.41	42.81	494911
1994-02-15	42.61	43.31	42.61	42.81	407048
1994-02-16	43.01	43.51	42.81	43.51	262471
1994-02-17	43.31	44.12	43.21	43.41	582526
1994-02-18	43.01	43.21	42.30	42.30	280342
1994-02-22	42.41	42.51	41.90	41.90	291262
1994-02-23	41.80	42.20	41.30	41.50	463886
1994-02-24	41.20	42.30	41.20	42.10	496525
1994-02-25	42.41	42.71	42.20	42.71	268056
1994-02-28	42.91	43.82	42.91	43.71	300446
1994-03-01	43.61	44.02	42.91	43.01	320675
1994-03-02	42.81	43.01	42.30	42.91	453958
1994-03-03	42.71	42.91	42.20	42.71	224248
1994-03-04	42.51	42.71	42.20	42.20	335938
1994-03-07	42.00	42.41	41.30	41.30	274633
1994-03-08	41.30	41.80	41.20	41.50	379250
1994-03-09	41.20	42.20	40.89	42.20	1047655
1994-03-10	42.20	43.21	42.20	43.01	904195
1994-03-11	43.21	44.02	43.11	43.11	869446
1994-03-14	43.21	43.61	43.01	43.11	568502
1994-03-15	43.11	43.21	42.61	43.21	569000
1994-03-16	42.91	43.01	42.81	42.91	245097
1994-03-17	42.71	43.31	42.71	42.91	298460
1994-03-18	43.51	44.22	43.51	43.92	701910
1994-03-21	43.82	44.12	43.31	43.51	194961
1994-03-22	44.12	45.12	44.02	45.12	703400
1994-03-23	45.02	46.13	44.82	46.13	510920
1994-03-24	46.33	47.34	46.33	47.14	1051501
1994-03-25	46.94	47.44	46.84	47.44	741498
1994-03-28	47.04	47.54	46.74	46.94	454206
1994-03-29	46.74	47.24	45.83	46.03	1048398
1994-03-30	46.23	46.33	45.63	45.63	330478
1994-03-31	46.13	47.24	45.83	46.23	911143
1994-04-04	45.93	45.93	44.32	44.32	467237
1994-04-05	44.02	44.82	44.02	44.32	802431
1994-04-06	44.22	44.52	43.82	43.82	446760
1994-04-07	43.92	44.22	43.41	43.82	357408
1994-04-08	44.02	44.22	43.01	43.01	588980
1994-04-11	43.01	43.01	42.10	42.71	650160
1994-04-12	42.30	42.71	41.90	42.00	481012
1994-04-13	42.20	42.30	41.40	41.70	373417
1994-04-14	41.90	42.20	41.50	41.80	321543
1994-04-15	41.40	41.60	40.19	40.39	657482
1994-04-18	40.79	40.89	39.58	39.69	483121
1994-04-19	39.18	39.69	38.78	39.08	819557
1994-04-20	39.18	39.28	38.28	38.48	642342
1994-04-21	38.38	39.28	38.38	38.98	556590
1994-04-22	38.25	38.75	37.63	38.50	582900
1994-04-25	39.00	40.50	39.00	40.38	401400
1994-04-26	41.25	41.25	40.50	40.50	320900
1994-04-28	40.63	41.88	40.25	41.50	320000
1994-04-29	41.50	41.88	41.25	41.25	229500
1994-05-02	41.25	41.38	40.75	41.13	291500
1994-05-03	41.13	41.13	40.13	40.25	206300
1994-05-04	40.00	40.63	39.75	40.63	306500
1994-05-05	40.25	40.38	39.75	39.75	288900
1994-05-06	39.63	41.38	39.25	40.63	1152900
1994-05-09	40.75	41.00	40.50	40.75	372100
1994-05-10	40.63	40.75	39.75	39.75	126200
1994-05-11	40.00	40.63	39.50	39.50	578800
1994-05-12	39.25	39.88	38.88	39.50	217000
1994-05-13	39.75	40.13	39.25	39.88	311800
1994-05-16	39.63	40.38	39.38	39.75	331000
1994-05-17	39.88	39.88	39.13	39.25	188600
1994-05-18	39.13	40.13	38.88	39.88	359300
1994-05-19	39.88	40.63	39.75	39.88	540700
1994-05-20	40.25	40.88	40.25	40.75	735200
1994-05-23	40.75	42.38	40.63	42.25	715000
1994-05-24	42.00	42.00	40.50	40.50	544200
1994-05-25	40.88	41.00	40.38	40.75	339900
1994-05-26	40.63	40.63	40.13	40.25	319400
1994-05-27	40.38	41.13	40.38	40.63	463200
1994-05-31	41.25	41.63	41.13	41.25	376100
1994-06-01	41.13	41.13	40.13	40.25	438800
1994-06-02	40.00	40.38	39.88	39.88	153300
1994-06-03	40.00	40.00	38.50	38.50	222100
1994-06-06	38.63	39.13	38.38	39.00	463800
1994-06-07	39.25	39.38	38.75	39.13	423700
1994-06-08	39.63	39.63	39.00	39.00	132100
1994-06-09	39.00	39.63	39.00	39.25	289600
1994-06-10	39.00	39.38	38.75	39.00	367500
1994-06-13	39.25	39.50	38.88	39.50	228500
1994-06-14	39.75	40.13	39.63	39.75	235000
1994-06-15	39.75	40.25	39.50	40.00	551900
1994-06-16	40.00	40.13	39.63	39.88	205700
1994-06-17	40.25	41.25	40.00	41.00	676600
1994-06-20	40.75	41.50	40.75	41.00	338500
1994-06-21	41.00	41.75	40.88	41.50	535200
1994-06-22	41.38	41.63	41.00	41.38	669200
1994-06-23	41.50	41.88	41.13	41.75	166800
1994-06-24	41.75	41.75	40.63	40.75	179900
1994-06-27	40.75	40.75	39.38	40.13	379000
1994-06-28	40.50	40.50	39.63	39.63	227600
1994-06-29	39.75	39.88	39.50	39.88	128200
1994-06-30	40.00	40.50	39.75	40.25	194100
1994-07-01	40.25	40.25	40.00	40.25	63500
1994-07-05	40.25	40.50	39.75	40.00	121200
1994-07-06	39.88	40.00	39.75	39.75	152600
1994-07-07	39.75	40.13	39.75	40.00	345800
1994-07-08	40.13	40.13	39.75	40.00	103800
1994-07-11	40.25	40.75	40.13	40.63	208500
1994-07-12	40.63	41.00	40.50	40.63	344800
1994-07-13	40.50	40.75	39.75	39.75	150400
1994-07-14	39.75	39.88	39.25	39.63	414100
1994-07-15	39.88	40.13	39.75	39.75	211700
1994-07-18	39.75	39.88	39.50	39.50	226500
1994-07-19	39.38	40.25	39.13	40.25	228500
1994-07-20	40.25	40.63	40.25	40.25	226800
1994-07-21	40.38	40.63	40.38	40.50	83500
1994-07-22	40.63	40.88	39.75	40.00	154300
1994-07-25	39.88	40.25	39.88	40.00	96300
1994-07-26	40.38	40.50	39.63	40.00	402500
1994-07-27	40.25	40.63	40.13	40.38	191000
1994-07-28	40.13	40.38	39.88	39.88	209200
1994-07-29	39.88	40.00	39.50	39.50	173500
1994-08-01	39.63	39.75	39.38	39.50	189000
1994-08-02	39.25	39.38	38.88	39.00	431200
1994-08-03	39.63	39.63	39.00	39.00	134400
1994-08-04	39.13	39.38	38.75	39.00	343700
1994-08-05	39.25	39.63	38.75	38.75	279200
1994-08-08	38.75	38.88	38.38	38.75	64300
1994-08-09	39.00	39.13	38.63	38.75	103700
1994-08-10	38.88	39.00	38.63	38.88	96300
1994-08-11	38.50	39.38	38.50	39.13	206000
1994-08-12	39.13	39.13	38.63	38.88	275800
1994-08-15	38.88	39.25	38.88	39.00	101000
1994-08-16	39.00	39.13	38.50	38.50	387800
1994-08-17	38.63	38.75	38.25	38.63	374200
1994-08-18	38.75	39.88	38.75	39.75	408900
1994-08-19	39.88	40.63	39.63	40.63	468600
1994-08-22	40.50	40.63	40.13	40.63	239700
1994-08-23	40.38	40.63	40.00	40.25	241800
1994-08-24	40.63	41.25	40.50	41.25	326100
1994-08-25	41.25	41.38	41.13	41.38	199400
1994-08-26	41.50	41.50	40.75	40.75	187400
1994-08-29	40.75	41.75	40.38	41.63	623200
1994-08-30	41.63	42.25	41.38	42.00	495900
1994-08-31	42.25	43.00	41.75	42.88	349900
1994-09-01	42.75	43.50	42.63	43.25	366500
1994-09-02	43.25	44.00	43.13	44.00	421500
1994-09-06	44.00	44.38	43.88	44.38	377800
1994-09-07	44.25	44.63	43.75	44.25	501100
1994-09-08	44.38	44.63	44.13	44.50	464500
1994-09-09	44.50	44.88	44.13	44.50	473500
1994-09-12	44.38	45.00	44.25	44.88	292000
1994-09-13	44.63	44.63	44.25	44.38	241000
1994-09-14	44.50	44.50	43.75	44.00	177100
1994-09-15	43.75	43.88	42.75	43.25	186600
1994-09-16	43.38	44.00	43.25	44.00	1098900
1994-09-19	43.75	45.38	43.75	45.25	449300
1994-09-20	45.63	46.13	45.38	45.88	663700
1994-09-21	46.00	46.00	45.25	45.50	432100
1994-09-22	45.38	46.25	45.00	46.00	494600
1994-09-23	46.00	46.50	45.25	46.38	831100
1994-09-26	46.25	46.50	45.38	45.75	382500
1994-09-27	45.88	46.75	45.63	46.75	437300
1994-09-28	46.38	46.50	45.50	45.50	473700
1994-09-29	45.38	45.75	45.00	45.00	382400
1994-09-30	45.00	45.25	44.75	45.00	290400
1994-10-03	45.00	45.50	44.88	44.88	420700
1994-10-04	44.50	44.63	43.88	43.88	586400
1994-10-05	44.00	44.25	42.75	42.75	328800
1994-10-06	43.00	43.63	42.88	43.38	640100
1994-10-07	43.50	43.88	43.38	43.38	384800
1994-10-10	43.63	43.63	43.25	43.63	69300
1994-10-11	43.13	43.50	42.88	43.50	554200
1994-10-12	43.25	43.63	43.13	43.25	463300
1994-10-13	43.25	43.38	42.13	42.75	422200
1994-10-14	43.00	43.25	42.00	42.13	190000
1994-10-17	42.38	42.88	42.38	42.88	256800
1994-10-18	42.63	42.88	42.25	42.63	153500
1994-10-19	42.88	43.38	42.75	42.88	268800
1994-10-20	43.13	44.38	43.13	44.13	473800
1994-10-21	43.75	43.75	42.63	42.63	281200
1994-10-24	42.88	42.88	42.25	42.38	255800
1994-10-25	42.38	42.75	42.13	42.38	240300
1994-10-26	42.25	42.50	41.75	42.00	533300
1994-10-27	42.25	42.25	40.50	40.75	442900
1994-10-28	40.88	41.13	40.13	40.38	302100
1994-10-31	40.25	41.63	40.13	41.38	459200
1994-11-01	41.38	42.00	41.25	41.50	379500
1994-11-02	41.50	41.50	41.13	41.25	175800
1994-11-03	41.38	41.38	40.50	40.63	347000
1994-11-04	40.88	41.00	40.63	40.63	215300
1994-11-07	40.75	40.88	40.50	40.50	134700
1994-11-08	41.00	41.13	40.50	40.50	282000
1994-11-09	40.63	40.75	40.00	40.13	375600
1994-11-10	40.13	40.50	40.00	40.38	239000
1994-11-11	40.38	40.63	40.25	40.25	130700
1994-11-14	40.13	40.38	40.00	40.00	116600
1994-11-15	40.25	40.50	39.63	39.75	313700
1994-11-16	39.88	40.25	39.88	40.25	351700
1994-11-17	40.25	40.38	39.75	39.75	282300
1994-11-18	39.88	39.88	39.50	39.88	626000
1994-11-21	39.75	39.81	38.88	39.13	414100
1994-11-22	39.38	39.38	38.25	38.25	601300
1994-11-23	38.38	38.38	37.38	37.38	246400
1994-11-25	37.63	38.00	37.63	38.00	304100
1994-11-28	38.00	38.38	37.25	37.25	360200
1994-11-29	37.38	37.88	37.25	37.63	289400
1994-11-30	37.88	37.88	36.50	36.63	555900
1994-12-01	36.63	37.00	36.25	36.25	607200
1994-12-02	36.25	36.50	35.50	36.25	437200
1994-12-05	36.38	36.38	35.63	35.63	298000
1994-12-06	35.88	36.13	35.25	36.13	363600
1994-12-07	36.00	36.38	35.38	35.88	778700
1994-12-08	35.75	35.75	34.75	34.88	613700
1994-12-09	34.88	35.50	34.75	35.50	446300
1994-12-12	35.38	36.13	35.25	35.63	734900
1994-12-13	35.75	36.13	35.25	35.25	639300
1994-12-14	35.50	36.00	35.50	35.75	324100
1994-12-15	35.75	36.00	35.13	35.25	448600
1994-12-16	35.38	35.63	34.38	34.50	668400
1994-12-19	34.50	35.13	34.50	35.00	350000
1994-12-20	35.38	35.50	35.00	35.13	310900
1994-12-21	35.13	35.38	34.63	34.88	422600
1994-12-22	34.75	34.75	34.00	34.00	294900
1994-12-23	34.00	34.38	33.88	34.38	230400
1994-12-27	34.25	34.63	34.13	34.25	312900
1994-12-28	34.25	35.38	34.13	35.13	720600
1994-12-29	35.38	35.88	34.75	35.75	775000
1994-12-30	35.75	36.13	35.75	36.00	283200
1995-01-03	36.00	36.00	35.25	35.25	342700
1995-01-04	35.00	35.00	33.25	33.67	923500
1995-01-05	33.88	34.00	33.38	33.88	324100
1995-01-06	33.88	34.25	33.63	33.75	463200
1995-01-09	33.63	34.13	33.50	34.13	320800
1995-01-10	34.13	34.50	34.00	34.50	288700
1995-01-11	34.75	35.88	34.63	35.88	577700
1995-01-12	36.38	37.38	36.38	36.88	887400
1995-01-13	36.50	36.63	36.13	36.38	392600
1995-01-16	36.13	36.13	35.63	35.75	235000
1995-01-17	36.13	36.50	36.00	36.13	295900
1995-01-18	36.50	36.88	36.50	36.63	371700
1995-01-19	36.88	37.25	36.50	37.25	371500
1995-01-20	37.38	37.50	36.88	37.25	493100
1995-01-23	36.63	36.75	35.88	36.00	241900
1995-01-24	36.13	36.13	35.50	35.75	286700
1995-01-25	35.63	36.25	35.50	35.50	563600
1995-01-26	35.50	35.75	34.88	34.88	356600
1995-01-27	34.63	34.75	33.88	33.88	351200
1995-01-30	34.13	34.38	33.88	34.38	258900
1995-01-31	34.00	34.75	33.88	34.38	431200
1995-02-01	34.50	35.13	34.50	34.75	235200
1995-02-02	35.13	35.13	34.63	35.00	307700
1995-02-03	34.75	34.75	33.75	34.25	348800
1995-02-06	34.25	34.25	33.75	34.13	924200
1995-02-07	33.88	34.00	33.13	33.25	684300
1995-02-08	33.50	33.75	33.25	33.75	519500
1995-02-09	33.88	34.25	33.88	34.25	444000
1995-02-10	34.25	34.50	34.13	34.25	178700
1995-02-13	34.25	34.25	33.88	34.13	391800
1995-02-14	34.13	34.50	34.00	34.13	423500
1995-02-15	34.38	34.50	34.13	34.13	298300
1995-02-16	34.25	34.75	34.25	34.50	283000
1995-02-17	34.63	36.00	34.63	35.63	494100
1995-02-21	35.75	36.50	35.75	36.50	521500
1995-02-22	36.50	37.25	36.38	37.13	499500
1995-02-23	37.25	37.38	36.25	36.25	427800
1995-02-24	36.50	36.50	35.63	36.13	381600
1995-02-27	36.00	36.13	35.50	36.00	265000
1995-02-28	36.13	36.13	35.88	36.13	273300
1995-03-01	35.88	36.00	35.25	35.38	261900
1995-03-02	35.38	36.88	35.38	36.25	659100
1995-03-03	36.38	36.75	35.25	35.38	342700
1995-03-06	35.88	37.63	35.75	37.63	726700
1995-03-07	38.25	40.75	38.13	40.63	1999300
1995-03-08	39.88	40.25	39.13	39.25	1321000
1995-03-09	39.38	40.50	39.38	39.88	613100
1995-03-10	39.88	39.88	38.75	39.13	591100
1995-03-13	39.88	40.13	39.63	39.63	541800
1995-03-14	39.63	40.13	39.50	40.13	248300
1995-03-15	40.38	40.88	40.00	40.25	396800
1995-03-16	39.75	39.88	39.50	39.75	412000
1995-03-17	39.75	41.13	39.50	40.75	758500
1995-03-20	40.38	42.13	40.38	41.50	465600
1995-03-21	41.38	42.00	40.88	40.88	357700
1995-03-22	40.75	41.50	40.75	40.75	261300
1995-03-23	40.75	41.13	40.50	41.00	299400
1995-03-24	41.00	41.00	40.25	40.25	399000
1995-03-27	40.38	40.75	39.88	40.75	248500
1995-03-28	40.63	41.38	40.38	41.38	317100
1995-03-29	41.38	41.88	41.00	41.00	400900
1995-03-30	41.25	43.13	41.25	42.63	876100
1995-03-31	43.75	43.88	42.38	42.75	1038800
1995-04-03	42.88	43.13	42.38	43.13	437700
1995-04-04	43.38	43.38	42.50	42.63	228400
1995-04-05	42.88	43.75	42.50	43.75	492600
1995-04-06	43.50	44.13	43.25	43.25	405100
1995-04-07	43.25	43.50	42.63	43.00	345700
1995-04-10	42.50	42.50	41.88	42.38	287300
1995-04-11	42.50	43.00	42.25	42.75	204000
1995-04-12	42.75	43.13	42.75	43.00	246200
1995-04-13	42.75	42.88	41.50	41.63	410400
1995-04-17	42.13	43.88	42.13	43.75	783700
1995-04-18	43.75	44.38	43.13	43.88	879000
1995-04-19	43.88	44.38	43.25	43.38	1023300
1995-04-20	43.13	43.25	41.75	41.88	502100
1995-04-21	41.75	42.50	41.50	42.50	348700
1995-04-24	42.50	43.00	42.38	42.88	209200
1995-04-25	42.50	43.13	42.38	42.88	192200
1995-04-26	42.88	42.88	41.75	41.75	476700
1995-04-27	41.75	43.00	41.63	43.00	463500
1995-04-28	43.00	43.25	41.75	41.88	439600
1995-05-01	42.13	42.50	41.38	42.13	506000
1995-05-02	41.88	42.88	41.88	42.13	348800
1995-05-03	41.88	42.25	41.75	41.88	416700
1995-05-04	41.88	42.75	41.63	42.25	472500
1995-05-05	42.00	42.13	41.13	41.50	225100
1995-05-08	41.50	42.00	41.38	41.50	152800
1995-05-09	41.50	41.50	39.00	39.50	709300
1995-05-10	39.38	39.75	38.75	39.00	578900
1995-05-11	39.00	39.00	38.25	38.38	693100
1995-05-12	38.63	38.88	38.25	38.50	501200
1995-05-15	38.75	39.88	38.63	39.63	389300
1995-05-16	39.50	40.13	39.38	39.88	281800
1995-05-17	39.63	40.50	39.38	40.50	367800
1995-05-18	40.25	41.25	40.25	41.25	555900
1995-05-19	41.00	41.38	40.88	40.88	328600
1995-05-22	40.75	41.13	40.63	40.63	233300
1995-05-23	40.75	41.25	40.63	41.25	499400
1995-05-24	41.38	42.38	41.25	42.38	459500
1995-05-25	42.63	42.75	42.00	42.13	374200
1995-05-26	42.13	43.00	41.75	42.00	501600
1995-05-30	42.00	42.13	41.13	41.13	181800
1995-05-31	41.13	41.75	40.88	41.75	287000
1995-06-01	41.50	42.75	41.38	42.75	318800
1995-06-02	42.38	42.75	41.63	41.88	312300
1995-06-05	41.50	42.63	41.38	42.38	260700
1995-06-06	42.38	42.38	41.75	41.88	188200
1995-06-07	42.13	43.25	42.13	42.88	421500
1995-06-08	42.63	43.38	42.50	43.00	362500
1995-06-09	42.88	43.63	42.75	42.75	429600
1995-06-12	42.75	43.00	42.63	42.88	268700
1995-06-13	43.00	43.38	42.88	43.25	228800
1995-06-14	43.38	44.00	43.38	44.00	433200
1995-06-15	43.88	45.25	43.75	44.88	1020000
1995-06-16	44.88	45.00	44.38	44.38	376400
1995-06-19	44.75	45.25	44.63	45.13	413400
1995-06-20	44.63	44.88	43.63	43.88	343700
1995-06-21	43.88	44.25	43.75	44.25	300700
1995-06-22	43.88	44.75	43.75	44.63	351700
1995-06-23	44.50	44.75	44.25	44.38	280500
1995-06-26	44.00	44.13	43.38	43.38	233800
1995-06-27	43.25	43.63	43.25	43.50	318200
1995-06-28	43.38	43.38	42.38	42.50	315100
1995-06-29	42.63	42.88	42.50	42.50	201700
1995-06-30	42.50	42.63	41.50	41.88	405400
1995-07-03	41.88	42.00	41.63	42.00	96600
1995-07-05	42.00	42.38	41.63	41.75	217200
1995-07-06	42.00	43.13	41.75	43.13	351900
1995-07-07	43.38	43.75	42.75	43.75	436800
1995-07-10	43.75	43.75	42.88	43.38	243600
1995-07-11	43.13	44.75	42.88	44.75	438100
1995-07-12	45.00	46.25	44.38	45.00	996400
1995-07-13	45.00	45.38	44.13	44.38	389300
1995-07-14	44.50	45.63	44.25	45.00	465000
1995-07-17	45.13	46.13	45.00	45.75	716800
1995-07-18	45.75	46.00	45.25	45.38	389700
1995-07-19	45.63	46.13	43.75	44.13	919900
1995-07-20	44.00	44.75	42.88	43.13	305500
1995-07-21	42.75	43.75	42.75	43.38	316900
1995-07-24	43.63	44.25	43.25	44.25	245300
1995-07-25	43.88	44.25	43.38	43.50	283700
1995-07-26	43.63	45.50	43.63	45.13	344700
1995-07-27	45.13	45.13	43.00	43.13	635600
1995-07-28	43.38	44.13	43.00	43.88	437800
1995-07-31	43.75	43.75	42.63	42.75	216500
1995-08-01	42.75	45.00	42.75	45.00	639000
1995-08-02	44.75	44.88	44.38	44.75	376200
1995-08-03	45.00	45.63	44.88	45.38	291200
1995-08-04	45.13	45.25	44.25	44.38	200400
1995-08-07	44.38	45.13	44.13	44.13	278500
1995-08-08	44.38	45.13	44.38	44.88	255400
1995-08-09	45.13	45.13	43.88	44.00	234700
1995-08-10	43.75	43.88	43.50	43.63	178000
1995-08-11	43.50	43.50	42.75	43.13	267000
1995-08-14	43.13	45.00	43.13	45.00	495300
1995-08-15	45.25	45.75	44.50	45.63	376200
1995-08-16	45.00	45.00	44.63	44.75	394400
1995-08-17	45.25	45.38	44.88	44.88	375900
1995-08-18	45.13	45.25	44.63	45.13	320800
1995-08-21	45.38	45.63	45.00	45.13	315100
1995-08-22	44.88	45.00	44.63	44.75	180700
1995-08-23	44.75	45.50	44.75	45.50	446200
1995-08-24	45.50	45.88	44.75	45.13	149100
1995-08-25	44.88	45.38	44.75	45.25	138200
1995-08-28	45.13	45.44	44.88	45.13	91800
1995-08-29	44.88	45.00	44.50	44.50	114100
1995-08-30	44.25	44.38	43.50	43.50	153300
1995-08-31	43.75	44.25	43.38	43.50	249600
1995-09-01	43.38	43.50	43.00	43.38	204600
1995-09-05	43.38	43.63	43.13	43.63	275200
1995-09-06	43.75	44.13	43.63	44.00	443200
1995-09-07	44.13	44.50	44.13	44.38	532900
1995-09-08	44.50	44.50	44.00	44.38	266500
1995-09-11	44.50	44.75	44.50	44.63	424900
1995-09-12	44.75	45.75	44.50	45.63	577700
1995-09-13	45.38	45.38	44.63	44.88	278000
1995-09-14	45.00	45.75	45.00	45.25	345300
1995-09-15	45.25	45.38	44.75	44.75	248400
1995-09-18	44.63	45.00	44.50	44.88	279400
1995-09-19	44.50	44.63	43.88	44.00	289300
1995-09-20	43.88	44.00	43.50	43.63	139600
1995-09-21	43.75	44.63	43.63	44.63	356300
1995-09-22	44.38	44.38	43.63	43.88	287400
1995-09-25	43.63	43.75	43.13	43.13	350900
1995-09-26	43.50	43.50	42.75	43.00	636300
1995-09-27	42.63	42.88	42.50	42.63	214500
1995-09-28	42.63	42.75	42.13	42.38	184700
1995-09-29	42.25	42.63	42.13	42.50	180100
1995-10-02	42.63	42.63	41.88	41.88	317500
1995-10-03	42.00	42.13	41.13	41.63	335200
1995-10-04	41.75	42.13	41.50	41.63	375300
1995-10-05	41.88	42.00	41.38	41.63	121000
1995-10-06	41.88	42.00	41.75	42.00	177500
1995-10-09	42.00	42.38	41.63	42.38	355100
1995-10-10	42.50	42.63	41.88	42.38	267100
1995-10-11	42.38	42.38	41.75	41.88	103200
1995-10-12	42.00	42.00	40.50	40.63	337300
1995-10-13	40.63	40.88	40.25	40.75	537400
1995-10-16	40.38	40.38	39.00	39.38	461900
1995-10-17	39.38	39.88	39.00	39.50	498300
1995-10-18	39.63	39.75	38.38	38.38	920800
1995-10-19	38.25	38.88	37.88	38.38	539000
1995-10-20	38.25	39.25	38.25	38.88	452700
1995-10-23	39.00	39.63	37.88	38.00	358300
1995-10-24	38.00	38.38	37.75	38.00	376200
1995-10-25	38.13	38.75	38.13	38.75	478500
1995-10-26	38.88	38.88	37.50	38.13	656800
1995-10-27	37.88	38.13	36.63	37.63	984900
1995-10-30	37.75	38.38	37.38	37.75	365900
1995-10-31	38.25	38.38	37.75	37.75	283000
1995-11-01	37.88	38.38	37.75	38.25	551100
1995-11-02	38.38	39.13	38.13	39.13	715200
1995-11-03	38.88	39.00	37.63	38.63	556300
1995-11-06	39.25	40.00	39.13	39.75	837100
1995-11-07	40.25	41.75	40.25	41.50	1475800
1995-11-08	41.50	41.75	41.00	41.75	584900
1995-11-09	41.88	42.88	41.63	42.75	490100
1995-11-10	43.25	43.63	43.13	43.13	600900
1995-11-13	42.88	42.88	41.63	41.63	737900
1995-11-14	40.00	40.38	39.75	40.38	1680400
1995-11-15	40.25	40.75	40.13	40.63	888600
1995-11-16	40.75	40.88	40.25	40.50	363700
1995-11-17	40.75	40.88	40.38	40.88	816200
1995-11-20	40.63	40.63	40.13	40.50	286700
1995-11-21	40.38	40.50	40.00	40.25	439700
1995-11-22	40.00	40.13	39.63	39.63	456700
1995-11-24	39.75	40.38	39.75	40.25	322800
1995-11-27	40.75	41.38	40.63	41.13	513500
1995-11-28	42.50	43.00	42.38	42.88	675900
1995-11-29	42.75	43.00	42.38	43.00	522800
1995-11-30	43.00	43.13	42.63	43.13	284700
1995-12-01	43.00	43.13	42.50	43.13	245800
1995-12-04	43.13	44.00	43.13	43.88	347400
1995-12-05	44.13	44.63	43.88	44.50	576300
1995-12-06	44.75	44.88	44.25	44.50	487600
1995-12-07	44.25	45.25	44.00	44.38	854900
1995-12-08	44.63	45.13	44.50	44.88	512500
1995-12-11	44.63	45.13	44.63	44.88	319800
1995-12-12	45.00	45.00	44.50	44.50	352700
1995-12-13	44.75	44.75	43.38	43.63	598000
1995-12-14	43.50	44.25	43.38	44.00	291900
1995-12-15	44.50	44.75	44.25	44.75	867800
1995-12-18	44.88	45.88	44.88	45.75	869200
1995-12-19	45.50	45.75	44.88	45.25	684200
1995-12-20	45.50	46.00	45.13	45.88	559500
1995-12-21	45.75	46.00	45.25	46.00	221000
1995-12-22	45.75	45.75	45.25	45.63	326900
1995-12-26	45.50	45.63	45.50	45.63	99200
1995-12-27	45.50	45.50	44.63	44.75	253000
1995-12-28	44.88	45.50	44.88	45.13	257200
1995-12-29	45.25	45.38	44.88	45.38	260600
1996-01-02	45.63	47.88	45.63	47.75	695700
1996-01-03	48.00	49.00	48.00	48.63	1353300
1996-01-04	48.63	48.75	48.38	48.50	580300
1996-01-05	49.13	50.38	49.13	49.88	777800
1996-01-08	50.00	51.13	50.00	51.00	262700
1996-01-09	51.50	52.63	50.63	52.63	1264700
1996-01-10	52.25	54.88	52.25	54.25	1811700
1996-01-11	54.38	54.38	53.25	53.75	1447800
1996-01-12	52.25	52.88	50.63	51.25	5950200
1996-01-15	51.00	51.75	50.50	51.75	680600
1996-01-16	52.50	52.50	51.13	51.25	720400
1996-01-17	51.50	52.50	51.25	52.38	569600
1996-01-18	52.00	52.00	51.50	51.63	297200
1996-01-19	52.25	53.88	52.13	53.88	696000
1996-01-22	54.88	56.75	54.63	56.13	1261400
1996-01-23	56.00	56.00	54.38	56.00	1198200
1996-01-24	55.38	55.50	54.38	54.50	1037000
1996-01-25	55.00	56.25	55.00	55.63	2042200
1996-01-26	55.50	56.63	55.38	56.38	809700
1996-01-29	56.25	56.75	56.13	56.38	1435200
1996-01-30	56.63	57.13	55.88	56.38	1222900
1996-01-31	56.63	56.75	55.38	56.00	800500
1996-02-01	56.63	58.75	56.63	58.13	1680800
1996-02-02	58.63	59.38	58.50	59.13	1883800
1996-02-05	59.63	59.88	58.88	59.88	1707800
1996-02-06	59.88	60.00	59.13	59.75	681200
1996-02-07	60.00	60.75	57.00	57.00	1274400
1996-02-08	56.75	56.75	54.00	55.38	1743200
1996-02-09	54.88	55.75	54.00	55.00	849100
1996-02-12	54.75	56.13	54.00	54.63	827000
1996-02-13	54.75	55.13	54.00	54.88	787200
1996-02-14	55.00	57.50	54.75	57.38	898700
1996-02-15	57.50	57.75	55.25	55.25	611100
1996-02-16	55.88	56.38	55.50	56.13	580500
1996-02-20	55.38	56.25	54.13	54.50	694700
1996-02-21	54.00	56.00	53.00	56.00	985900
1996-02-22	55.63	55.75	54.75	55.50	528700
1996-02-23	55.00	55.63	54.50	55.38	566300
1996-02-26	55.63	57.13	55.63	57.13	684000
1996-02-27	56.75	57.38	56.13	56.50	628600
1996-02-28	56.63	57.00	55.88	56.50	642300
1996-02-29	57.00	57.38	56.75	56.88	467000
1996-03-01	56.88	57.00	55.38	55.88	524000
1996-03-04	54.25	54.63	52.75	53.00	721300
1996-03-05	53.13	53.75	52.75	53.13	665500
1996-03-06	53.50	53.88	52.75	53.00	503600
1996-03-07	53.13	54.25	53.00	54.25	592900
1996-03-08	55.00	55.75	53.25	53.50	867600
1996-03-11	53.25	54.38	53.00	54.25	544000
1996-03-12	54.00	55.00	53.75	53.75	409300
1996-03-13	54.00	54.88	53.38	54.63	375400
1996-03-14	54.13	54.75	53.75	54.38	598600
1996-03-15	54.50	55.13	54.00	54.63	650800
1996-03-18	53.75	54.00	53.00	54.00	1044600
1996-03-19	54.00	55.13	54.00	54.50	564800
1996-03-20	54.38	54.75	53.75	54.00	371300
1996-03-21	54.50	55.38	54.38	54.88	453000
1996-03-22	55.00	56.38	54.88	56.25	482800
1996-03-25	55.88	57.13	55.63	57.13	589200
1996-03-26	57.38	60.00	57.38	59.75	900500
1996-03-27	59.50	59.63	58.50	58.88	437000
1996-03-28	58.50	58.50	56.63	56.75	502900
1996-03-29	57.00	57.50	56.63	56.63	322700
1996-04-01	56.38	56.63	55.75	55.88	502400
1996-04-02	56.13	56.13	55.25	56.00	375200
1996-04-03	56.00	58.38	56.00	58.00	567100
1996-04-04	57.75	57.75	56.88	57.38	304500
1996-04-08	57.25	59.50	57.00	59.25	584800
1996-04-09	58.25	59.00	57.75	57.88	653000
1996-04-10	57.50	59.25	57.13	59.25	594500
1996-04-11	58.50	60.50	58.38	59.63	1416900
1996-04-12	59.25	59.25	57.38	57.63	390900
1996-04-15	57.13	57.25	56.63	57.13	258400
1996-04-16	57.38	58.25	55.88	56.00	718200
1996-04-17	56.00	56.50	55.25	56.00	351600
1996-04-18	56.25	56.75	55.63	56.00	672600
1996-04-19	56.00	56.00	54.00	54.00	645400
1996-04-22	54.25	55.50	54.25	55.50	440000
1996-04-23	56.00	56.38	55.50	55.75	403500
1996-04-24	55.75	56.25	55.63	55.63	259200
1996-04-25	56.75	58.13	56.63	58.00	554200
1996-04-26	57.38	57.50	56.75	56.88	354400
1996-04-29	56.88	57.50	56.63	56.75	186300
1996-04-30	57.00	58.13	56.75	57.88	454800
1996-05-01	58.00	58.88	57.25	57.63	417600
1996-05-02	57.38	58.13	57.25	57.63	525900
1996-05-03	57.00	57.75	56.13	56.50	404000
1996-05-06	57.13	59.38	57.00	58.50	588400
1996-05-07	58.75	60.13	58.75	59.25	866700
1996-05-08	59.75	60.13	58.38	58.50	858300
1996-05-09	58.63	58.75	57.88	58.63	380200
1996-05-10	58.75	58.75	58.00	58.50	317300
1996-05-13	58.75	59.25	58.63	59.13	313800
1996-05-14	58.63	58.88	58.25	58.88	396100
1996-05-15	58.88	59.25	58.75	59.13	353900
1996-05-16	58.75	59.13	58.50	58.75	138900
1996-05-17	58.88	58.88	58.25	58.50	242400
1996-05-20	58.25	58.25	56.88	57.25	573400
1996-05-21	57.50	58.75	56.63	58.38	1070000
1996-05-22	58.38	58.50	57.63	58.00	406400
1996-05-23	58.00	58.00	57.13	57.13	348300
1996-05-24	56.75	57.00	56.25	56.50	479100
1996-05-28	57.00	57.50	56.75	57.00	635900
1996-05-29	57.00	57.13	56.63	56.88	307800
1996-05-30	57.13	58.13	57.13	58.00	449400
1996-05-31	58.50	60.25	58.00	60.25	778900
1996-06-03	60.38	60.38	58.75	58.88	546800
1996-06-04	58.88	58.88	56.88	57.25	389500
1996-06-05	56.88	57.00	53.63	54.00	799600
1996-06-06	54.00	54.50	52.75	53.00	850000
1996-06-07	53.75	54.38	51.00	52.25	1046300
1996-06-10	52.50	52.63	51.00	51.38	632500
1996-06-11	50.50	51.38	49.63	51.00	1041100
1996-06-12	51.38	51.63	50.38	50.50	769300
1996-06-13	50.75	51.50	50.63	50.63	579800
1996-06-14	50.63	51.13	50.00	50.50	624100
1996-06-17	50.38	51.13	50.13	50.13	320500
1996-06-18	50.13	50.63	49.88	50.00	694300
1996-06-19	50.25	50.75	50.25	50.38	793400
1996-06-20	50.50	51.13	50.38	50.88	420500
1996-06-21	50.75	50.75	49.88	49.88	851700
1996-06-24	50.00	51.50	49.63	51.50	708000
1996-06-25	51.75	52.13	50.25	50.38	448600
1996-06-26	50.50	50.75	48.75	49.38	529400
1996-06-27	49.63	50.00	49.38	49.38	440400
1996-06-28	49.63	50.25	49.25	49.38	346400
1996-07-01	50.25	51.00	50.13	50.25	452700
1996-07-02	50.00	50.50	49.50	49.50	458300
1996-07-03	49.75	50.25	49.38	49.75	371000
1996-07-05	49.75	52.13	49.75	51.75	475700
1996-07-08	51.88	52.13	51.13	51.38	702500
1996-07-09	52.00	53.00	51.75	53.00	783800
1996-07-10	53.50	53.75	52.63	53.00	477200
1996-07-11	53.25	53.25	51.38	51.75	478100
1996-07-12	51.88	51.88	50.13	50.13	264200
1996-07-15	49.75	50.88	49.50	49.50	406400
1996-07-16	49.25	49.50	47.50	48.63	824700
1996-07-17	48.75	48.88	47.63	47.63	505800
1996-07-18	47.88	48.50	47.88	48.25	415700
1996-07-19	48.38	49.25	48.38	49.13	556700
1996-07-22	48.75	49.38	48.50	48.88	338600
1996-07-23	49.13	49.25	48.00	48.13	295900
1996-07-24	47.75	47.75	46.88	46.88	438700
1996-07-25	47.13	47.25	46.88	47.00	602000
1996-07-26	47.00	48.13	46.88	47.88	927900
1996-07-29	47.75	47.75	46.63	46.75	328300
1996-07-30	46.88	46.88	46.00	46.00	313800
1996-07-31	46.75	49.38	46.38	48.13	901300
1996-08-01	49.00	50.75	48.63	49.88	775900
1996-08-02	49.88	50.38	49.13	50.13	811900
1996-08-05	51.63	53.13	51.50	52.63	942800
1996-08-06	52.13	52.13	51.50	51.88	515600
1996-08-07	51.88	52.13	51.00	51.13	382300
1996-08-08	51.13	53.00	51.13	52.88	440000
1996-08-09	52.63	52.75	51.63	51.75	327800
1996-08-12	51.88	52.63	51.88	52.50	287800
1996-08-13	52.38	52.50	51.75	51.88	158300
1996-08-14	51.25	51.38	50.88	51.13	382900
1996-08-15	51.13	52.00	51.13	51.38	437900
1996-08-16	51.25	51.38	50.75	50.88	333900
1996-08-19	50.88	52.88	50.88	52.88	449000
1996-08-20	52.63	53.75	52.25	53.75	455500
1996-08-21	53.50	53.50	53.00	53.13	233500
1996-08-22	53.25	54.25	53.25	54.00	375400
1996-08-23	53.75	54.25	53.50	53.50	328600
1996-08-26	54.00	54.75	54.00	54.50	673300
1996-08-27	54.38	54.38	53.75	54.25	495400
1996-08-28	54.00	54.25	53.88	54.00	615800
1996-08-29	54.00	54.25	53.25	53.38	279600
1996-08-30	53.00	53.00	52.38	52.88	323800
1996-09-03	52.75	53.88	52.38	53.63	214100
1996-09-04	53.50	53.50	52.75	53.25	176700
1996-09-05	53.50	54.13	53.13	53.38	227100
1996-09-06	53.38	53.63	52.63	52.88	171600
1996-09-09	53.00	53.00	51.13	51.75	460800
1996-09-10	51.38	51.63	51.13	51.25	502200
1996-09-11	51.50	51.88	51.38	51.75	246200
1996-09-12	51.50	51.50	51.00	51.38	190800
1996-09-13	51.50	53.00	51.50	52.13	514900
1996-09-16	52.13	52.13	51.13	51.25	503100
1996-09-17	51.38	51.50	50.25	50.50	437400
1996-09-18	50.50	50.63	49.63	49.75	517500
1996-09-19	49.88	50.00	49.38	49.50	267800
1996-09-20	49.50	49.50	48.75	49.00	671800
1996-09-23	49.13	49.38	48.38	48.38	517100
1996-09-24	48.88	49.63	48.50	49.63	917000
1996-09-25	49.63	49.88	48.63	48.63	378500
1996-09-26	47.88	48.00	47.13	47.75	908900
1996-09-27	47.88	48.00	47.13	47.13	516200
1996-09-30	47.00	47.63	46.50	47.25	553100
1996-10-01	47.50	48.13	47.13	47.25	433900
1996-10-02	47.75	49.00	47.50	48.63	718000
1996-10-03	48.63	48.63	47.63	47.75	390700
1996-10-04	48.00	48.50	47.38	48.00	400500
1996-10-07	48.00	48.63	47.63	47.88	248400
1996-10-08	48.38	48.50	47.00	47.13	470600
1996-10-09	47.38	47.50	46.88	47.25	332400
1996-10-10	47.25	48.13	47.13	48.13	441000
1996-10-11	47.50	47.63	46.63	47.13	251600
1996-10-14	47.13	47.25	46.75	46.88	233800
1996-10-15	46.63	47.25	46.25	46.88	440600
1996-10-16	47.00	47.38	46.50	46.88	768700
1996-10-17	46.38	46.63	45.63	45.63	922400
1996-10-18	45.38	45.38	44.88	44.88	538700
1996-10-21	45.00	45.88	44.88	45.88	1147300
1996-10-22	46.00	46.88	45.75	46.50	858500
1996-10-23	46.13	47.13	45.88	47.13	603600
1996-10-24	46.75	46.75	46.38	46.63	393100
1996-10-25	46.50	47.38	46.38	47.00	459100
1996-10-28	47.00	48.00	46.88	47.25	272600
1996-10-29	46.63	46.63	46.13	46.13	516200
1996-10-30	46.25	46.88	46.06	46.88	255100
1996-10-31	46.88	47.50	46.25	46.25	525700
1996-11-01	46.25	46.50	45.88	46.50	288700
1996-11-04	46.88	47.00	46.50	46.63	182000
1996-11-05	46.63	47.25	46.38	46.63	351500
1996-11-06	46.88	46.88	46.00	46.00	389100
1996-11-07	46.13	48.25	45.88	48.00	1316700
1996-11-08	47.88	48.88	47.38	48.88	892700
1996-11-11	49.50	49.63	48.50	49.50	576100
1996-11-12	49.25	50.88	49.00	50.63	709000
1996-11-13	50.63	53.13	50.63	52.13	1183000
1996-11-14	52.13	52.13	51.25	51.75	844400
1996-11-15	51.25	51.38	50.63	51.25	766200
1996-11-18	50.88	50.88	50.25	50.38	288500
1996-11-19	49.88	50.38	49.75	50.38	286200
1996-11-20	51.88	52.63	51.25	52.50	1010300
1996-11-21	52.38	52.38	50.25	50.25	824300
1996-11-22	50.50	50.50	48.75	49.00	788600
1996-11-25	48.75	48.75	48.00	48.38	801700
1996-11-26	48.50	49.25	47.50	48.25	1425500
1996-11-27	47.88	48.63	47.63	47.88	667900
1996-11-29	47.88	48.00	47.63	47.88	174400
1996-12-02	47.50	47.63	46.75	46.88	842300
1996-12-03	46.50	46.63	45.50	46.38	1490100
1996-12-04	47.50	47.75	47.00	47.50	1051700
1996-12-05	46.88	48.63	46.50	48.50	1682300
1996-12-06	47.00	47.00	46.00	46.88	830000
1996-12-09	47.00	47.50	46.38	47.00	647700
1996-12-10	47.25	47.50	45.75	46.63	679100
1996-12-11	46.50	46.75	45.13	45.38	544500
1996-12-12	45.63	45.75	45.13	45.13	358000
1996-12-13	45.13	45.50	44.75	45.00	325500
1996-12-16	44.88	45.50	44.75	45.13	387300
1996-12-17	45.13	46.25	45.00	45.50	773500
1996-12-18	45.63	45.75	44.25	44.38	658000
1996-12-19	44.38	44.63	43.88	44.63	363300
1996-12-20	45.13	45.25	44.50	44.88	644100
1996-12-23	44.88	45.75	44.75	45.50	417300
1996-12-24	45.63	45.63	45.13	45.38	64400
1996-12-26	45.63	46.13	45.13	45.13	183200
1996-12-27	45.38	45.38	44.88	45.00	191100
1996-12-30	45.00	45.75	44.88	45.25	288800
1996-12-31	45.13	45.25	44.13	44.75	425300
1997-01-02	44.63	44.63	43.50	44.00	415300
1997-01-03	44.00	44.38	43.25	43.63	692200
1997-01-06	43.25	43.25	41.25	41.25	755400
1997-01-07	41.50	41.63	39.88	40.50	1619700
1997-01-08	40.00	40.13	39.38	39.88	1628600
1997-01-09	40.00	41.38	40.00	41.13	2036300
1997-01-10	41.00	41.13	40.38	41.00	958900
1997-01-13	41.13	41.13	40.13	40.50	365300
1997-01-14	40.50	40.50	39.50	39.75	362300
1997-01-15	39.38	40.25	39.38	39.38	601000
1997-01-16	39.88	40.63	39.88	40.25	591900
1997-01-17	40.38	41.25	40.38	41.00	872800
1997-01-20	40.75	40.88	40.38	40.63	320400
1997-01-21	41.00	41.38	40.38	40.63	376300
1997-01-22	40.25	40.25	39.63	39.63	513900
1997-01-23	39.50	39.88	39.00	39.50	989800
1997-01-24	40.00	40.88	39.88	40.75	1195300
1997-01-27	41.00	42.13	40.88	41.63	1391000
1997-01-28	41.25	41.25	40.75	40.88	672500
1997-01-29	40.63	40.75	40.25	40.63	417100
1997-01-30	40.50	40.50	39.88	40.00	595100
1997-01-31	40.00	40.00	39.25	39.88	640600
1997-02-03	40.00	41.00	40.00	40.63	731700
1997-02-04	40.63	40.63	40.13	40.50	758900
1997-02-05	40.50	40.75	39.75	39.88	572400
1997-02-06	39.63	39.75	38.63	38.88	684400
1997-02-07	38.38	39.50	38.38	39.50	1066000
1997-02-10	39.38	39.63	39.00	39.50	649300
1997-02-11	39.25	39.25	38.63	39.00	963800
1997-02-12	38.75	41.25	38.25	41.25	2411900
1997-02-13	41.25	42.38	40.88	41.00	1577600
1997-02-14	41.75	43.00	41.50	42.75	1163600
1997-02-18	43.13	44.00	42.88	44.00	999300
1997-02-19	44.88	45.00	44.13	44.25	1197500
1997-02-20	44.25	46.25	44.00	46.13	1402200
1997-02-21	46.75	47.00	45.38	45.38	1528800
1997-02-24	45.75	46.63	45.63	46.63	882300
1997-02-25	46.38	46.88	46.00	46.75	867700
1997-02-26	47.00	47.25	45.38	45.75	764200
1997-02-27	47.00	47.25	46.75	46.88	1555900
1997-02-28	46.88	47.50	46.63	47.50	1237300
1997-03-03	47.25	47.38	46.88	47.00	759300
1997-03-04	46.25	46.25	45.88	45.88	437500
1997-03-05	45.25	45.25	44.25	45.25	1232900
1997-03-06	45.25	45.25	44.88	45.00	697300
1997-03-07	44.75	44.88	44.00	44.13	402800
1997-03-10	43.63	43.75	42.38	43.00	3275700
1997-03-11	43.00	43.25	42.88	43.13	1298500
1997-03-12	43.13	43.13	42.63	42.75	663900
1997-03-13	42.88	43.38	42.69	43.25	823900
1997-03-14	43.00	43.13	42.75	43.00	466500
1997-03-17	43.00	43.00	42.25	42.50	413800
1997-03-18	42.00	42.38	41.63	42.00	1119000
1997-03-19	42.00	42.13	41.50	41.63	1109900
1997-03-20	41.75	41.75	40.50	40.88	838800
1997-03-21	40.88	41.38	40.75	40.88	989800
1997-03-24	40.13	40.38	40.00	40.25	1146400
1997-03-25	40.00	40.13	39.88	39.88	777700
1997-03-26	39.75	41.63	39.50	41.38	1526700
1997-03-27	40.75	40.75	39.13	39.63	1311100
1997-03-31	39.38	39.38	38.56	38.75	939100
1997-04-01	38.88	39.13	38.75	38.88	622400
1997-04-02	38.75	39.63	38.75	39.38	914800
1997-04-03	38.75	39.25	38.75	38.88	564100
1997-04-04	38.88	38.88	38.63	38.75	666400
1997-04-07	38.75	39.00	38.25	38.38	558100
1997-04-08	38.25	39.00	38.25	38.75	577600
1997-04-09	38.63	39.00	38.25	38.25	444900
1997-04-10	38.38	39.63	38.38	39.25	931300
1997-04-11	39.13	39.38	37.88	37.88	735500
1997-04-14	38.00	38.13	37.25	37.63	628600
1997-04-15	36.63	37.00	35.63	36.38	1651800
1997-04-16	35.88	37.13	35.75	37.13	1051800
1997-04-17	37.00	37.88	36.63	37.00	1126200
1997-04-18	37.00	37.00	36.00	36.00	833800
1997-04-21	36.25	36.38	35.13	35.13	1039700
1997-04-22	34.88	34.88	34.00	34.38	904200
1997-04-23	34.50	34.75	33.88	34.25	681400
1997-04-24	34.38	34.50	33.63	33.75	937000
1997-04-25	34.38	34.50	33.75	34.13	736700
1997-04-28	33.88	34.00	33.50	33.88	788700
1997-04-29	34.00	34.75	34.00	34.50	814300
1997-04-30	34.88	34.88	34.50	34.63	917100
1997-05-01	34.63	35.75	34.50	35.63	1316100
1997-05-02	35.63	36.25	35.63	36.25	835000
1997-05-05	36.75	36.88	36.38	36.50	1104400
1997-05-06	36.50	36.50	35.75	36.00	1444300
1997-05-07	36.38	38.38	36.13	38.25	1523200
1997-05-08	39.50	39.50	38.50	38.88	1621000
1997-05-09	39.00	39.50	38.50	39.38	1073700
1997-05-12	39.50	39.88	38.50	38.63	930000
1997-05-13	38.63	38.75	37.63	37.88	1057600
1997-05-14	37.75	38.00	36.88	37.00	753400
1997-05-15	37.13	38.13	36.75	38.13	771000
1997-05-16	37.38	37.63	36.88	37.13	959800
1997-05-19	36.63	38.13	36.38	37.75	1004600
1997-05-20	38.13	38.25	37.38	37.88	764500
1997-05-21	37.63	38.13	37.50	37.75	631900
1997-05-22	37.75	38.13	37.50	37.75	444500
1997-05-23	38.00	38.50	38.00	38.25	463100
1997-05-27	38.38	39.00	38.38	39.00	736900
1997-05-28	38.75	39.13	38.38	38.75	492500
1997-05-29	38.88	39.75	38.38	39.75	862600
1997-05-30	39.38	39.63	39.00	39.13	641500
1997-06-02	39.13	39.25	38.50	38.63	481200
1997-06-03	38.13	38.25	37.50	37.63	621100
1997-06-04	37.00	37.38	36.50	36.75	595800
1997-06-05	36.88	37.88	36.88	37.63	971100
1997-06-06	37.88	38.00	37.38	37.50	947900
1997-06-09	37.75	38.13	37.63	38.13	656000
1997-06-10	38.13	38.13	37.63	37.88	403500
1997-06-11	37.75	38.50	37.63	37.88	755600
1997-06-12	37.63	38.63	37.38	38.63	1096700
1997-06-13	38.63	39.38	38.63	39.13	703500
1997-06-16	39.25	39.38	38.75	38.75	637200
1997-06-17	38.63	38.88	38.38	38.75	747200
1997-06-18	38.75	38.88	38.38	38.50	864200
1997-06-19	38.88	39.00	38.50	38.88	838600
1997-06-20	38.50	38.63	37.88	38.00	1053200
1997-06-23	37.75	38.13	37.38	37.75	951900
1997-06-24	37.25	37.56	37.06	37.44	589900
1997-06-25	37.56	38.88	37.56	38.69	1256000
1997-06-26	38.88	39.13	38.56	38.81	810900
1997-06-27	38.56	38.75	38.31	38.75	1062900
1997-06-30	38.75	39.06	38.38	39.00	641300
1997-07-01	39.25	40.25	39.25	39.63	1047000
1997-07-02	39.38	39.38	38.50	38.69	297800
1997-07-03	38.69	38.94	37.81	37.88	508500
1997-07-07	35.75	36.25	35.25	35.44	2832400
1997-07-08	35.63	36.81	35.50	36.06	2223400
1997-07-09	35.94	36.19	35.56	36.13	1366700
1997-07-10	36.63	37.94	36.63	37.50	1000400
1997-07-11	37.44	38.38	37.31	38.00	714300
1997-07-14	37.63	37.94	37.06	37.13	502200
1997-07-15	36.63	37.13	36.06	36.19	666100
1997-07-16	36.31	36.75	36.00	36.44	668800
1997-07-17	36.44	37.63	35.88	37.63	2629900
1997-07-18	37.63	38.75	37.25	38.50	1305600
1997-07-21	38.19	38.19	37.75	37.75	879000
1997-07-22	38.19	38.94	38.19	38.56	818400
1997-07-23	38.25	38.63	37.94	38.19	942900
1997-07-24	38.13	39.19	37.81	38.81	1122400
1997-07-25	38.56	39.25	38.56	39.06	907100
1997-07-28	39.06	39.94	39.06	39.63	667700
1997-07-29	39.44	39.63	39.06	39.56	706700
1997-07-30	39.81	40.88	39.81	40.81	859900
1997-07-31	40.81	41.75	40.50	41.25	750500
1997-08-01	41.25	41.44	40.88	41.31	460700
1997-08-04	41.06	41.19	41.00	41.06	430700
1997-08-05	40.69	40.69	40.00	40.25	689500
1997-08-06	40.00	41.44	39.88	41.38	659700
1997-08-07	41.38	42.00	41.38	41.50	551100
1997-08-08	41.94	43.75	41.81	43.13	1751200
1997-08-11	43.00	43.25	42.75	42.88	674700
1997-08-12	42.88	43.19	42.38	42.94	592300
1997-08-13	42.38	43.44	42.38	43.13	953600
1997-08-14	42.63	42.63	41.50	41.69	878900
1997-08-15	41.63	42.38	41.50	42.25	787300
1997-08-18	41.94	41.94	41.31	41.88	504000
1997-08-19	42.00	42.31	41.63	41.63	337300
1997-08-20	41.38	42.00	41.31	41.75	414600
1997-08-21	42.00	42.50	42.00	42.38	582500
1997-08-22	42.38	43.13	42.38	42.88	609900
1997-08-25	42.63	42.88	42.38	42.56	284500
1997-08-26	42.75	43.00	42.44	42.78	464100
1997-08-27	42.38	42.50	41.88	41.94	492200
1997-08-28	42.06	42.69	42.06	42.44	593300
1997-08-29	42.50	42.69	42.25	42.31	224400
1997-09-02	42.19	42.56	41.88	42.44	466200
1997-09-03	42.44	42.50	42.06	42.06	578400
1997-09-04	42.13	42.75	42.13	42.75	431500
1997-09-05	42.50	42.50	41.88	42.19	424100
1997-09-08	42.06	42.13	41.19	41.25	436700
1997-09-09	41.00	41.13	40.75	40.75	465800
1997-09-10	40.56	41.13	40.44	40.56	572100
1997-09-11	40.56	40.94	40.00	40.19	669300
1997-09-12	39.88	40.31	39.88	40.13	426100
1997-09-15	39.88	40.19	39.81	40.06	413400
1997-09-16	39.88	40.00	39.50	39.63	462900
1997-09-17	39.63	40.13	39.50	39.50	384300
1997-09-18	39.63	40.19	39.63	39.94	667100
1997-09-19	39.94	40.56	39.88	40.06	1359000
1997-09-22	40.06	40.38	39.63	39.69	408300
1997-09-23	39.69	40.13	39.50	40.13	605400
1997-09-24	40.50	41.50	40.31	41.25	712100
1997-09-25	41.63	43.25	41.63	43.25	1306600
1997-09-26	43.00	43.38	42.44	43.00	771100
1997-09-29	43.38	44.56	43.13	44.50	1233400
1997-09-30	45.50	45.88	44.75	44.94	1995600
1997-10-01	45.25	45.63	44.13	44.44	1661900
1997-10-02	44.69	45.25	44.38	44.88	792100
1997-10-03	44.69	45.06	44.56	44.94	773500
1997-10-06	44.75	44.75	43.81	44.25	483600
1997-10-07	44.13	44.38	43.81	44.25	244800
1997-10-08	44.38	45.13	44.34	45.06	753600
1997-10-09	45.50	45.63	43.44	43.75	1612800
1997-10-10	44.25	44.69	43.56	44.50	788400
1997-10-13	44.50	44.63	44.13	44.50	481000
1997-10-14	44.25	44.44	44.06	44.19	276100
1997-10-15	43.94	44.06	43.50	43.50	344100
1997-10-16	43.50	43.69	43.06	43.13	472300
1997-10-17	42.63	42.88	41.81	42.06	765500
1997-10-20	42.06	42.06	41.56	41.56	304800
1997-10-21	41.50	42.81	41.31	42.81	589200
1997-10-22	42.81	44.00	42.38	44.00	608100
1997-10-23	44.75	45.00	44.63	44.94	2084500
1997-10-24	41.75	42.88	41.56	41.56	1540400
1997-10-27	41.44	41.50	34.63	34.63	2214000
1997-10-28	33.00	36.75	32.88	35.94	2954200
1997-10-29	35.94	35.94	34.56	35.19	887100
1997-10-30	35.00	37.50	34.94	36.25	2059800
1997-10-31	35.38	36.13	34.88	35.00	1063500
1997-11-03	35.50	35.69	35.00	35.13	912700
1997-11-04	35.50	35.63	34.69	35.06	575000
1997-11-05	34.94	35.13	33.94	34.63	547900
1997-11-06	34.00	34.38	33.94	34.13	431200
1997-11-07	33.13	33.31	32.38	33.00	996400
1997-11-10	33.00	33.63	31.75	32.06	1305000
1997-11-11	32.56	32.81	31.88	32.19	1225900
1997-11-12	31.88	32.06	30.31	30.94	1072300
1997-11-13	31.06	32.25	31.06	31.75	1164500
1997-11-14	31.13	31.19	30.25	31.06	2135100
1997-11-17	31.50	31.88	31.44	31.63	917700
1997-11-18	31.81	32.19	31.31	31.31	960300
1997-11-19	31.06	31.75	30.25	30.50	1002700
1997-11-20	30.31	31.50	29.63	31.50	1738800
1997-11-21	32.13	32.25	31.75	31.94	983700
1997-11-24	31.88	32.06	31.00	31.00	1028200
1997-11-25	31.13	31.19	30.56	30.81	906100
1997-11-26	30.63	30.75	29.75	30.19	1298300
1997-11-28	30.19	30.19	29.94	30.00	414900
1997-12-01	29.75	30.44	29.75	30.38	1238900
1997-12-02	30.50	30.75	30.06	30.63	1117500
1997-12-03	30.25	30.50	29.31	29.31	1500900
1997-12-04	29.00	29.00	27.63	27.75	2055900
1997-12-05	27.94	28.81	27.94	28.50	1160800
1997-12-08	28.50	28.50	27.88	27.94	918200
1997-12-09	27.56	27.63	26.56	27.00	1461100
1997-12-10	27.50	28.13	27.50	27.88	2381900
1997-12-11	27.63	28.00	26.75	27.00	1117700
1997-12-12	27.19	27.56	26.69	27.44	1230500
1997-12-15	27.69	28.13	27.44	27.50	1404600
1997-12-16	27.63	28.00	27.44	27.50	1205300
1997-12-17	28.19	30.00	28.06	29.94	2174900
1997-12-18	29.94	30.31	28.81	28.81	1482100
1997-12-19	28.81	29.19	28.06	28.50	790800
1997-12-22	29.00	29.25	28.69	28.81	602800
1997-12-23	29.00	29.75	28.94	29.69	1065400
1997-12-24	29.75	30.13	29.56	29.94	843700
1997-12-26	29.69	29.75	29.50	29.56	230000
1997-12-29	29.50	29.50	28.56	28.63	833200
1997-12-30	28.63	29.94	28.00	29.88	1199200
1997-12-31	29.50	29.50	28.94	29.38	1045400
1998-01-02	29.19	30.19	29.19	30.00	462500
1998-01-05	29.88	29.94	28.19	28.56	1043300
1998-01-06	28.75	29.19	28.44	28.81	907300
1998-01-07	28.63	28.63	27.69	28.38	1639300
1998-01-08	28.00	28.06	26.44	26.69	1273300
1998-01-09	26.44	26.44	24.81	25.31	1736400
1998-01-12	24.50	25.00	23.75	23.88	1058400
1998-01-13	24.19	25.38	24.19	25.25	2531500
1998-01-14	26.50	26.50	24.69	24.94	1446300
1998-01-15	25.00	26.13	24.75	26.00	1283200
1998-01-16	26.94	27.50	26.50	27.06	1669400
1998-01-20	26.00	26.69	25.81	26.50	1175700
1998-01-21	26.63	27.44	26.56	27.19	635400
1998-01-22	27.31	27.94	26.50	26.69	868100
1998-01-23	26.94	30.31	26.75	30.06	2639800
1998-01-26	30.25	30.31	28.06	28.56	2529400
1998-01-27	28.94	29.06	28.63	29.06	1394900
1998-01-28	28.50	29.50	28.50	29.38	1178300
1998-01-29	29.19	29.19	27.94	28.06	1056700
1998-01-30	28.31	28.63	28.13	28.50	820000
1998-02-02	28.50	28.56	27.13	28.00	1007400
1998-02-03	27.63	27.63	26.31	26.38	1065000
1998-02-04	27.13	28.19	27.06	27.75	1645100
1998-02-05	28.63	28.69	27.50	27.75	1397700
1998-02-06	28.00	28.56	27.94	28.25	909800
1998-02-09	28.94	29.19	28.69	28.94	1509900
1998-02-10	29.00	29.06	28.13	28.19	696800
1998-02-11	28.06	28.06	27.63	27.75	624700
1998-02-12	28.00	28.50	27.75	28.50	747700
1998-02-13	28.44	29.06	28.25	28.88	717200
1998-02-17	29.06	29.06	27.56	27.56	650600
1998-02-18	27.69	27.94	27.19	27.50	514900
1998-02-19	27.44	27.63	27.06	27.25	708600
1998-02-20	27.00	27.13	26.75	26.94	923200
1998-02-23	26.50	27.13	26.44	27.00	913100
1998-02-24	26.75	26.94	26.44	26.63	755700
1998-02-25	26.88	27.19	26.75	27.06	393100
1998-02-26	27.00	28.75	27.00	28.69	1049900
1998-02-27	28.94	29.25	28.75	29.00	1210200
1998-03-02	29.13	29.13	28.63	28.75	563300
1998-03-03	28.31	28.56	27.75	28.19	608200
1998-03-04	28.19	28.81	27.88	27.94	508900
1998-03-05	27.81	27.88	27.00	27.13	741500
1998-03-06	27.38	27.75	27.31	27.75	850500
1998-03-09	27.75	28.75	27.56	28.69	642400
1998-03-10	28.69	29.00	28.44	28.81	599600
1998-03-11	28.31	28.44	27.88	27.88	479400
1998-03-12	27.63	28.19	27.50	27.94	520800
1998-03-13	27.94	28.56	27.88	27.94	556800
1998-03-16	28.06	28.19	27.56	27.81	329600
1998-03-17	27.56	27.75	27.00	27.00	584300
1998-03-18	26.69	27.00	26.56	27.00	876800
1998-03-19	27.00	27.56	26.88	27.19	737700
1998-03-20	27.25	27.31	26.50	26.50	938900
1998-03-23	27.13	28.94	27.00	28.88	1569300
1998-03-24	29.00	29.19	28.25	28.56	1354700
1998-03-25	28.88	29.25	28.63	28.63	1506700
1998-03-26	28.94	30.94	28.81	30.88	4409400
1998-03-27	30.56	31.63	30.13	31.13	4219200
1998-03-30	31.38	31.63	30.50	30.63	1360200
1998-03-31	30.00	30.75	29.94	30.56	1265100
1998-04-01	30.63	30.63	30.00	30.00	769200
1998-04-02	30.44	31.19	30.38	30.38	1141100
1998-04-03	31.00	32.88	31.00	32.88	2457400
1998-04-06	34.00	34.00	32.88	33.06	3139000
1998-04-07	33.19	33.25	31.88	31.94	1712400
1998-04-08	31.94	33.44	31.69	33.13	1703200
1998-04-09	32.81	32.94	32.25	32.50	986900
1998-04-13	32.94	33.00	32.00	32.31	952500
1998-04-14	32.13	32.75	31.94	31.94	956700
1998-04-15	32.00	32.44	31.75	32.13	693000
1998-04-16	31.94	33.06	31.81	32.44	931800
1998-04-17	32.56	32.63	31.63	31.75	693200
1998-04-20	31.75	32.25	31.06	31.38	1298100
1998-04-21	31.31	33.56	31.19	33.38	1627400
1998-04-22	33.81	34.88	33.19	34.63	2080800
1998-04-23	34.75	34.88	33.75	34.25	1026500
1998-04-24	34.00	34.13	33.13	33.31	504500
1998-04-27	32.13	32.94	31.25	31.69	895600
1998-04-28	31.63	32.00	31.31	32.00	1141300
1998-04-29	32.19	33.25	31.88	32.88	1073500
1998-04-30	33.50	33.50	31.38	32.19	1216100
1998-05-01	32.00	32.06	30.44	31.00	1187900
1998-05-04	31.38	31.44	30.50	31.13	1163700
1998-05-05	31.19	31.75	30.63	31.31	1147700
1998-05-06	30.88	31.31	30.25	31.00	933900
1998-05-07	30.50	30.63	29.75	30.00	1144900
1998-05-08	30.13	30.94	30.00	30.31	813200
1998-05-11	30.13	31.13	30.06	30.50	851800
1998-05-12	30.38	30.44	29.25	29.44	1315700
1998-05-13	29.00	29.81	29.00	29.31	1261000
1998-05-14	29.13	29.88	28.75	29.81	1008900
1998-05-15	30.50	30.63	29.94	29.94	964900
1998-05-18	29.69	29.81	28.56	28.63	662200
1998-05-19	28.69	28.81	27.81	28.06	880200
1998-05-20	28.75	28.81	27.75	27.81	920000
1998-05-21	28.00	28.31	27.31	27.75	790700
1998-05-22	27.75	27.81	27.06	27.44	683500
1998-05-26	27.38	27.38	26.19	26.38	998300
1998-05-27	25.75	25.75	25.00	25.31	2064300
1998-05-28	25.38	26.25	25.25	25.56	1931100
1998-05-29	25.81	25.81	24.94	24.94	1090700
1998-06-01	24.75	24.75	23.63	23.88	962500
1998-06-02	24.00	24.88	24.00	24.56	1164100
1998-06-03	25.00	25.06	24.44	24.63	966200
1998-06-04	24.50	24.94	24.25	24.38	681900
1998-06-05	24.50	24.81	23.94	24.81	686000
1998-06-08	25.13	26.13	25.13	26.13	1448000
1998-06-09	26.06	26.56	25.06	25.19	1666600
1998-06-10	25.25	25.38	24.81	24.81	514900
1998-06-11	24.56	24.56	22.56	22.88	2391700
1998-06-12	23.13	23.31	21.88	22.69	1729700
1998-06-15	22.19	22.50	21.75	21.88	1106300
1998-06-16	22.13	23.06	22.13	23.00	1494300
1998-06-17	23.88	23.88	22.94	23.13	1527700
1998-06-18	22.81	22.94	22.25	22.94	701100
1998-06-19	23.38	23.88	23.19	23.31	1578600
1998-06-22	22.94	23.13	22.38	22.50	626100
1998-06-23	22.50	23.00	22.31	23.00	706900
1998-06-24	22.88	22.88	22.25	22.25	469500
1998-06-25	22.44	22.94	22.44	22.75	1255500
1998-06-26	22.75	22.94	22.25	22.44	912700
1998-06-29	22.56	22.75	22.13	22.19	595800
1998-06-30	22.75	23.69	22.50	23.63	1672000
1998-07-01	23.38	23.63	22.81	23.00	970600
1998-07-02	22.25	22.88	22.25	22.81	698400
1998-07-06	22.56	22.81	22.50	22.56	1006800
1998-07-07	22.88	23.44	22.56	23.00	1913100
1998-07-08	22.63	22.69	22.31	22.44	924600
1998-07-09	22.31	22.31	21.75	22.06	1268700
1998-07-10	21.88	22.06	21.44	21.63	1134700
1998-07-13	21.63	22.06	21.56	21.69	1682700
1998-07-14	22.19	22.25	21.88	22.00	793500
1998-07-15	21.94	22.00	21.63	21.94	986300
1998-07-16	22.00	22.75	22.00	22.69	1150500
1998-07-17	22.69	23.31	22.38	23.31	1159100
1998-07-20	23.00	23.25	22.81	23.06	840400
1998-07-21	22.88	23.31	22.75	22.75	495500
1998-07-22	22.81	23.38	22.81	23.25	776700
1998-07-23	23.06	23.19	21.88	22.00	1209100
1998-07-24	22.25	22.38	21.00	21.13	1246500
1998-07-27	20.75	20.88	20.25	20.44	1134000
1998-07-28	20.50	21.06	20.19	20.56	1488000
1998-07-29	20.44	20.63	20.00	20.06	1378100
1998-07-30	20.00	20.19	19.69	20.06	959100
1998-07-31	20.19	20.25	18.56	18.88	1858600
1998-08-03	19.00	19.00	17.75	17.88	1566600
1998-08-04	18.25	19.19	18.00	18.69	2382400
1998-08-05	18.94	19.00	18.19	18.38	914400
1998-08-06	18.44	18.50	18.13	18.44	647000
1998-08-07	18.25	18.50	18.25	18.31	600100
1998-08-10	18.31	18.31	17.81	17.94	886000
1998-08-11	17.31	17.50	16.94	17.13	702300
1998-08-12	17.50	17.69	16.44	16.56	766900
1998-08-13	16.69	17.44	16.69	17.00	1598500
1998-08-14	16.88	16.94	16.69	16.88	685600
1998-08-17	17.13	17.63	16.88	17.06	826700
1998-08-18	17.00	17.19	16.88	17.00	565300
1998-08-19	17.44	17.94	17.19	17.69	1064400
1998-08-20	18.19	18.38	17.81	18.19	1659300
1998-08-21	17.63	17.94	17.19	17.38	865800
1998-08-24	17.19	17.50	16.88	17.00	917500
1998-08-25	16.94	16.94	16.69	16.88	737700
1998-08-26	16.81	16.88	16.00	16.00	1194800
1998-08-27	15.00	15.50	13.88	14.75	2734600
1998-08-28	14.75	15.44	14.25	14.44	2104900
1998-08-31	14.75	14.94	13.25	13.69	1328200
1998-09-01	14.38	14.94	13.94	14.31	1148900
1998-09-02	14.44	15.00	14.19	14.50	1024300
1998-09-03	14.25	17.81	13.81	17.25	3423000
1998-09-04	17.38	20.31	17.31	20.00	5282000
1998-09-08	20.06	20.38	17.88	19.00	1977800
1998-09-09	18.13	18.38	17.69	18.00	1993300
1998-09-10	19.38	21.06	19.38	20.94	3448900
1998-09-11	21.94	22.25	20.25	20.56	4110300
1998-09-14	20.31	20.31	19.25	19.75	1437800
1998-09-15	20.06	20.31	19.38	19.38	1605300
1998-09-16	19.38	19.38	18.81	18.88	1014900
1998-09-17	19.50	20.88	19.50	20.81	2277100
1998-09-18	20.63	21.31	20.06	20.94	1735800
1998-09-21	21.81	22.00	19.69	19.69	1364300
1998-09-22	19.25	19.94	19.13	19.25	1416800
1998-09-23	19.44	20.69	19.00	20.63	1316800
1998-09-24	20.88	23.69	20.88	23.38	3363000
1998-09-25	24.94	25.25	22.75	22.88	3786800
1998-09-28	22.00	24.81	22.00	24.75	2603700
1998-09-29	24.81	25.00	22.94	23.69	1690100
1998-09-30	22.75	24.75	22.25	24.25	1858500
1998-10-01	25.50	26.38	24.75	26.38	5551000
1998-10-02	26.38	28.75	26.00	28.63	5737500
1998-10-05	27.63	28.25	27.25	27.25	4138000
1998-10-06	26.25	28.44	25.81	28.06	3089800
1998-10-07	28.25	30.06	27.75	30.06	3656900
1998-10-08	30.25	30.31	28.94	29.31	3385500
1998-10-09	28.56	29.25	25.19	25.63	3075600
1998-10-12	24.50	25.88	22.75	24.19	4512400
1998-10-13	23.63	24.06	22.88	22.94	2281500
1998-10-14	22.50	22.69	21.50	21.81	2045700
1998-10-15	22.81	23.81	22.00	23.50	2875100
1998-10-16	23.38	23.88	22.38	23.63	3890900
1998-10-19	23.25	23.25	21.69	22.13	1476300
1998-10-20	21.88	22.81	21.50	22.81	1902800
1998-10-21	23.13	23.19	22.38	22.44	1525000
1998-10-22	21.56	22.31	21.38	21.63	1389800
1998-10-23	21.56	22.19	21.25	21.69	951000
1998-10-26	21.31	21.31	20.25	20.63	2164900
1998-10-27	21.50	23.13	20.88	23.00	2831000
1998-10-28	22.88	22.88	21.19	22.38	2193900
1998-10-29	22.38	22.88	21.25	21.44	2354100
1998-10-30	21.00	21.31	20.50	21.25	1850300
1998-11-02	21.63	21.88	21.19	21.50	987700
1998-11-03	21.38	22.00	20.63	20.75	1738300
1998-11-04	21.19	23.00	21.13	23.00	2317400
1998-11-05	22.75	24.88	22.31	24.06	2909500
1998-11-06	23.69	24.25	22.56	22.75	1458500
1998-11-09	22.75	23.00	22.00	22.31	836400
1998-11-10	22.31	23.25	22.06	22.25	1292900
1998-11-11	22.56	23.00	22.00	22.06	917200
1998-11-12	22.50	24.19	22.44	23.88	2313000
1998-11-13	24.00	24.06	22.63	22.69	1310100
1998-11-16	22.56	22.88	21.38	21.38	1125300
1998-11-17	20.75	22.63	20.75	21.75	1285600
1998-11-18	22.63	23.38	22.63	22.63	1796600
1998-11-19	22.69	22.81	21.63	22.19	1450600
1998-11-20	22.56	22.75	21.94	21.94	1034200
1998-11-23	22.31	22.31	21.38	22.00	1470000
1998-11-24	22.06	22.63	21.56	21.56	1605200
1998-11-25	21.31	21.81	20.88	21.31	1065100
1998-11-27	21.38	21.44	21.00	21.13	339000
1998-11-30	20.94	21.03	19.38	19.88	1978000
1998-12-01	20.13	20.94	19.75	19.94	1282000
1998-12-02	20.19	20.44	19.50	19.81	788700
1998-12-03	19.56	19.69	18.06	18.25	1819800
1998-12-04	18.13	18.38	17.38	17.75	2605300
1998-12-07	19.00	19.19	18.25	19.00	1681900
1998-12-08	18.75	18.81	17.75	18.19	1047100
1998-12-09	18.44	18.50	17.88	18.00	684100
1998-12-10	18.00	19.56	18.00	19.56	1865900
1998-12-11	18.50	18.69	18.06	18.13	1658700
1998-12-14	18.19	19.06	17.94	18.25	1405000
1998-12-15	18.31	18.81	18.25	18.38	897600
1998-12-16	18.75	19.88	18.69	19.75	1440900
1998-12-17	18.63	19.13	18.63	18.75	1395300
1998-12-18	18.69	19.00	17.81	17.81	1332400
1998-12-21	17.69	17.75	16.75	17.13	1560100
1998-12-22	17.13	17.13	16.50	16.75	848400
1998-12-23	16.44	17.63	16.25	17.50	1169500
1998-12-24	17.63	17.69	17.13	17.50	354400
1998-12-28	17.31	17.38	16.50	16.75	1147500
1998-12-29	17.00	18.38	17.00	17.94	1745400
1998-12-30	17.94	18.50	17.56	17.69	1221400
1998-12-31	17.69	18.44	17.31	18.25	1108600
1999-01-04	18.06	18.06	17.50	17.88	896100
1999-01-05	17.56	18.56	17.38	18.44	1119100
1999-01-06	18.94	19.50	18.50	19.50	1328900
1999-01-07	19.81	20.75	19.56	20.63	1860400
1999-01-08	20.50	20.50	19.81	20.25	1891500
1999-01-11	20.19	21.25	19.94	20.56	2316800
1999-01-12	19.50	19.88	19.50	19.81	1716800
1999-01-13	19.00	19.56	19.00	19.38	805100
1999-01-14	19.38	20.13	19.06	19.38	1084400
1999-01-15	19.00	19.56	19.00	19.31	849700
1999-01-19	19.25	19.38	18.63	18.75	932400
1999-01-20	18.56	19.00	18.19	19.00	975800
1999-01-21	19.19	19.50	18.50	18.81	1047100
1999-01-22	18.38	18.75	18.38	18.56	728000
1999-01-25	18.81	19.31	18.56	18.63	1948600
1999-01-26	18.56	18.63	17.75	17.94	1302800
1999-01-27	17.63	17.63	17.19	17.19	1316400
1999-01-28	17.44	17.88	17.31	17.31	968900
1999-01-29	17.31	17.94	17.31	17.69	996700
1999-02-01	18.00	18.50	17.63	18.44	1182900
1999-02-02	18.44	18.94	18.14	18.56	1310800
1999-02-03	18.19	18.25	17.81	17.94	752800
1999-02-04	18.31	19.69	18.00	19.38	1763500
1999-02-05	19.50	19.88	18.94	19.31	1265600
1999-02-08	19.38	20.06	19.06	19.81	1440700
1999-02-09	19.31	19.31	18.50	18.50	700800
1999-02-10	18.69	19.00	18.56	18.88	822600
1999-02-11	18.88	19.06	18.06	18.19	924000
1999-02-12	19.13	19.50	18.75	19.44	996000
1999-02-16	18.56	18.75	18.19	18.25	1216300
1999-02-17	18.38	18.38	17.63	17.75	1033000
1999-02-18	17.81	18.19	17.25	17.75	1658700
1999-02-19	17.75	18.00	17.38	17.69	1187700
1999-02-22	17.69	17.75	17.50	17.63	558400
1999-02-23	17.69	17.81	17.50	17.63	571100
1999-02-24	17.56	18.25	17.50	17.75	1177700
1999-02-25	17.63	17.81	17.31	17.75	1212300
1999-02-26	17.75	17.75	16.88	17.25	1102800
1999-03-01	17.25	17.38	16.94	17.31	546400
1999-03-02	17.56	18.38	17.50	17.50	1800000
1999-03-03	17.81	18.06	17.56	18.06	1117200
1999-03-04	18.31	18.56	18.00	18.44	1095700
1999-03-05	18.06	18.44	17.88	18.13	905000
1999-03-08	18.50	19.50	18.44	19.50	1881200
1999-03-09	20.06	20.19	19.00	19.00	2335500
1999-03-10	19.06	19.63	19.00	19.50	903400
1999-03-11	19.75	20.44	19.63	19.69	1971500
1999-03-12	19.44	19.44	18.63	18.63	1239400
1999-03-15	18.69	18.69	17.75	17.81	1296200
1999-03-16	17.75	18.31	17.38	18.31	1173000
1999-03-17	18.50	18.56	17.94	18.31	972700
1999-03-18	18.25	18.38	17.63	17.69	1311400
1999-03-19	17.88	18.06	17.63	17.81	1325700
1999-03-22	17.94	18.25	17.81	17.81	661200
1999-03-23	17.88	18.06	17.56	17.63	1146400
1999-03-24	17.69	18.25	17.56	18.25	826600
1999-03-25	18.25	18.25	17.75	18.19	873900
1999-03-26	17.56	17.69	17.25	17.56	1381500
1999-03-29	17.63	17.75	16.88	17.06	1942700
1999-03-30	16.81	16.94	16.63	16.63	945000
1999-03-31	16.81	17.81	16.81	17.50	1450600
1999-04-01	17.50	17.81	17.19	17.19	772800
1999-04-05	17.06	17.06	16.69	16.75	619600
1999-04-06	16.69	17.38	16.69	17.06	994000
1999-04-07	17.25	17.44	16.81	16.81	589500
1999-04-08	17.00	17.25	16.63	16.75	707800
1999-04-09	16.69	17.81	16.69	17.81	1442100
1999-04-12	18.25	18.88	18.13	18.75	2015100
1999-04-13	18.75	19.13	18.56	18.69	1387800
1999-04-14	18.50	18.81	17.88	17.94	1677500
1999-04-15	18.38	19.75	18.11	19.50	1973100
1999-04-16	19.94	21.25	19.88	21.25	3956500
1999-04-19	21.25	22.19	20.63	22.06	2668400
1999-04-20	22.19	22.19	20.88	21.56	1990000
1999-04-21	21.19	21.31	20.38	20.81	1685100
1999-04-22	20.38	21.44	19.88	21.44	1812600
1999-04-23	21.44	21.75	20.88	21.31	1024600
1999-04-26	20.94	20.94	19.94	20.19	932100
1999-04-27	20.63	22.00	20.25	22.00	1755000
1999-04-28	22.38	23.31	22.13	23.25	2580200
1999-04-29	23.00	24.25	22.31	23.88	2639000
1999-04-30	23.75	24.19	23.56	24.06	1778100
1999-05-03	23.69	24.56	23.19	24.56	1432900
1999-05-04	24.00	24.25	23.63	23.88	1337000
1999-05-05	23.88	25.69	23.69	25.69	2519000
1999-05-06	26.44	26.44	25.81	26.06	2948800
1999-05-07	23.00	23.44	21.56	22.75	6210200
1999-05-10	21.63	21.81	20.38	20.44	3702100
1999-05-11	20.75	21.06	20.19	20.88	2788100
1999-05-12	20.38	21.00	20.31	20.31	1894200
1999-05-13	20.44	20.81	20.38	20.81	1634200
1999-05-14	20.81	22.06	20.75	21.13	2420700
1999-05-17	21.25	21.31	19.88	20.00	1557200
1999-05-18	20.13	20.19	18.94	19.44	1612600
1999-05-19	18.50	19.81	18.19	19.75	2781800
1999-05-20	19.81	19.81	18.81	18.88	1462400
1999-05-21	18.31	19.00	18.31	18.81	1007700
1999-05-24	18.88	19.63	18.63	18.75	901900
1999-05-25	18.75	18.88	18.00	18.00	1238200
1999-05-26	18.06	18.25	17.63	17.94	1703200
1999-05-27	18.19	18.63	17.75	18.44	1657400
1999-05-28	18.13	18.13	17.38	17.81	1845000
1999-06-01	16.75	17.63	16.69	17.50	2103500
1999-06-02	17.56	18.00	17.25	17.69	1390300
1999-06-03	17.88	18.44	17.63	18.19	1613600
1999-06-04	18.69	18.69	18.00	18.38	1225000
1999-06-07	18.50	18.69	18.06	18.13	563000
1999-06-08	17.88	18.06	17.69	17.94	998700
1999-06-09	17.88	18.13	17.25	17.56	1139300
1999-06-10	17.56	18.31	17.50	18.25	1704200
1999-06-11	18.25	19.00	18.06	18.88	1679700
1999-06-14	18.75	19.31	18.63	18.69	1821900
1999-06-15	18.50	18.66	18.06	18.25	675300
1999-06-16	18.13	18.19	17.75	18.00	1035800
1999-06-17	18.19	18.31	17.81	18.13	806700
1999-06-18	18.13	18.31	18.00	18.06	1147100
1999-06-21	18.13	18.13	17.56	17.56	867600
1999-06-22	17.50	17.69	17.31	17.38	1219800
1999-06-23	17.31	18.38	17.31	18.38	1383100
1999-06-24	18.50	18.88	18.44	18.50	1668300
1999-06-25	18.50	19.00	18.38	18.88	1104900
1999-06-28	19.13	19.38	18.75	19.06	851600
1999-06-29	19.06	19.38	18.63	19.13	666500
1999-06-30	19.19	19.94	19.00	19.88	1875200
1999-07-01	19.88	20.00	19.25	19.44	804500
1999-07-02	19.44	19.69	19.25	19.63	471100
1999-07-06	19.00	19.00	17.88	17.94	1920500
1999-07-07	18.00	18.50	17.56	17.81	1738700
1999-07-08	17.94	18.13	17.25	17.38	1322300
1999-07-09	17.75	18.13	17.63	18.13	1154100
1999-07-12	17.94	18.06	17.63	17.69	597100
1999-07-13	17.50	17.94	17.44	17.81	822400
1999-07-14	17.63	17.63	17.25	17.44	1043700
1999-07-15	17.31	17.38	16.94	16.94	1871500
1999-07-16	17.19	17.38	16.81	16.94	1407800
1999-07-19	16.94	16.94	16.38	16.44	1108700
1999-07-20	16.81	17.25	16.56	17.06	1673200
1999-07-21	17.31	18.31	17.19	18.25	1754100
1999-07-22	18.19	18.44	17.50	18.19	1716400
1999-07-23	18.19	18.25	18.00	18.06	1092900
1999-07-26	17.88	18.00	17.63	17.81	416700
1999-07-27	18.25	18.31	17.94	18.06	977100
1999-07-28	17.94	18.31	17.88	18.25	839400
1999-07-29	18.19	19.50	18.13	19.38	3399100
1999-07-30	19.13	19.25	18.38	18.50	1625500
1999-08-02	18.25	18.38	17.81	18.31	878600
1999-08-03	18.38	19.19	18.38	19.19	1740800
1999-08-04	19.25	19.94	19.19	19.88	1903400
1999-08-05	19.81	19.88	19.31	19.81	1593200
1999-08-06	19.50	19.56	18.75	19.06	1261600
1999-08-09	19.19	20.94	19.19	20.88	1825400
1999-08-10	20.44	20.88	20.13	20.19	1292400
1999-08-11	20.63	21.50	20.25	21.25	2330100
1999-08-12	21.63	22.00	20.63	20.88	1945300
1999-08-13	20.81	20.94	20.13	20.81	981700
1999-08-16	20.00	20.38	19.69	19.94	1255000
1999-08-17	19.69	20.69	19.69	20.50	2425300
1999-08-18	20.44	20.81	19.31	19.31	1585700
1999-08-19	19.25	20.63	19.06	20.25	1676400
1999-08-20	20.00	20.75	19.94	20.25	1382000
1999-08-23	19.88	20.44	19.81	20.44	1553200
1999-08-24	20.06	20.38	19.50	19.50	1178400
1999-08-25	19.31	19.94	19.25	19.25	1488200
1999-08-26	19.50	20.06	19.31	19.88	1026900
1999-08-27	20.38	20.50	19.75	19.81	736900
1999-08-30	20.06	20.06	19.69	19.69	806800
1999-08-31	20.13	20.63	19.88	20.44	1209000
1999-09-01	20.19	20.31	19.94	20.25	853400
1999-09-02	20.25	21.00	20.19	20.50	1047500
1999-09-03	20.06	20.31	19.81	19.88	1012900
1999-09-07	20.13	20.81	20.13	20.50	1738500
1999-09-08	20.38	20.88	20.28	20.31	1173700
1999-09-09	20.81	21.13	20.50	21.00	1132900
1999-09-10	20.56	20.69	20.31	20.63	766200
1999-09-13	20.50	20.56	19.69	19.88	1460800
1999-09-14	19.63	20.38	19.63	20.06	785200
1999-09-15	20.00	20.13	19.56	19.63	698300
1999-09-16	19.63	19.94	19.38	19.81	663200
1999-09-17	19.56	19.63	19.19	19.50	845700
1999-09-20	19.63	20.25	19.56	19.88	734300
1999-09-21	21.00	21.81	20.81	21.81	2753500
1999-09-22	22.50	22.69	21.31	21.31	3359200
1999-09-23	21.38	22.19	21.31	21.56	1615900
1999-09-24	22.00	23.06	21.94	22.94	3007900
1999-09-27	25.75	27.94	25.50	27.81	9118000
1999-09-28	30.00	30.00	26.88	27.00	10095000
1999-09-29	26.81	26.88	25.56	25.81	4217500
1999-09-30	26.00	26.31	25.63	25.88	3177800
1999-10-01	26.88	27.19	25.88	26.56	2413100
1999-10-04	26.94	29.75	26.88	29.75	2628800
1999-10-05	29.69	30.06	28.88	28.88	4810500
1999-10-06	28.00	28.31	26.31	27.00	3664800
1999-10-07	26.75	27.13	26.13	26.63	1507400
1999-10-08	26.56	27.63	24.75	25.13	2287700
1999-10-11	24.94	27.00	24.81	27.00	1460800
1999-10-12	27.00	27.38	25.50	25.63	1913000
1999-10-13	26.38	27.13	26.25	26.94	1749500
1999-10-14	27.06	27.19	25.88	26.00	1747900
1999-10-15	26.88	27.06	25.56	26.13	1346500
1999-10-18	25.75	25.94	25.25	25.38	720500
1999-10-19	25.00	25.00	24.13	24.13	1543100
1999-10-20	24.50	24.81	23.75	24.19	690000
1999-10-21	24.19	25.38	23.50	25.38	1231400
1999-10-22	24.50	25.00	24.50	24.81	904400
1999-10-25	24.69	25.63	24.19	24.56	1323100
1999-10-26	24.00	24.13	22.13	22.38	2653700
1999-10-27	23.00	23.06	22.44	22.56	2703400
1999-10-28	23.19	23.19	21.69	21.94	2899400
1999-10-29	22.13	22.31	21.56	21.94	2075600
1999-11-01	21.19	21.44	20.50	20.63	1742300
1999-11-02	20.75	21.56	20.63	21.56	1551700
1999-11-03	21.81	21.81	21.19	21.50	914100
1999-11-04	21.50	21.50	20.94	21.38	1502200
1999-11-05	21.13	21.25	20.56	20.56	1063800
1999-11-08	20.50	21.31	20.38	21.31	2036100
1999-11-09	21.25	22.25	21.00	21.63	2618100
1999-11-10	21.81	23.25	21.75	23.00	2713400
1999-11-11	22.88	22.88	21.94	22.25	1462200
1999-11-12	22.00	22.56	21.06	21.94	1138200
1999-11-15	22.00	23.25	21.94	23.00	1346600
1999-11-16	23.38	23.50	22.50	22.75	1226400
1999-11-17	22.75	23.19	21.75	21.94	1344800
1999-11-18	21.81	22.38	21.81	22.00	463200
1999-11-19	21.94	22.38	21.50	21.81	951900
1999-11-22	21.75	22.19	21.25	21.25	1090200
1999-11-23	21.81	23.31	21.69	23.31	1776000
1999-11-24	23.69	25.00	23.38	24.94	2410100
1999-11-26	24.81	25.13	24.31	24.94	968800
1999-11-29	23.00	23.63	22.25	23.56	2629200
1999-11-30	23.50	23.69	23.25	23.69	974600
1999-12-01	23.44	23.56	22.94	22.94	940400
1999-12-02	22.88	22.88	22.00	22.63	1101800
1999-12-03	22.31	22.75	22.00	22.13	954600
1999-12-06	21.25	21.81	21.25	21.69	909600
1999-12-07	21.88	23.56	21.88	23.50	2179700
1999-12-08	23.13	23.63	22.88	23.06	982700
1999-12-09	22.88	22.88	22.13	22.19	668600
1999-12-10	22.63	22.75	22.38	22.44	445600
1999-12-13	22.31	23.50	22.31	23.50	976400
1999-12-14	23.31	23.38	22.25	22.44	778100
1999-12-15	22.38	23.69	22.19	23.13	1280400
1999-12-16	23.19	24.75	23.06	24.44	1638000
1999-12-17	25.00	25.19	24.31	24.44	1478800
1999-12-20	24.50	24.63	23.69	23.81	576900
1999-12-21	23.25	24.50	23.13	24.25	1180400
1999-12-22	24.19	24.19	23.13	23.25	1001700
1999-12-23	23.63	24.00	23.50	23.63	576800
1999-12-27	24.00	24.94	23.75	24.75	1135800
1999-12-28	25.00	25.44	24.69	24.81	949200
1999-12-29	25.00	25.38	24.38	24.81	875400
1999-12-30	24.75	25.00	24.25	24.25	842300
1999-12-31	24.75	24.75	24.25	24.50	298600
2000-01-03	24.00	24.88	23.75	24.06	906900
2000-01-04	23.25	23.63	22.19	22.25	1783800
2000-01-05	22.50	23.19	22.50	22.50	1180300
2000-01-06	22.06	22.38	21.94	22.25	1688400
2000-01-07	22.50	22.69	21.25	21.44	1528800
2000-01-10	21.50	21.69	21.31	21.38	1222900
2000-01-11	21.63	22.63	21.50	22.63	1595500
2000-01-12	22.19	22.31	21.81	22.13	2195200
2000-01-13	22.13	22.13	21.25	21.38	3962600
2000-01-14	21.38	21.44	20.50	20.81	3470900
2000-01-18	21.06	22.13	20.94	22.13	3087200
2000-01-19	22.13	22.19	21.56	21.88	1759200
2000-01-20	21.19	21.25	20.69	21.06	1913300
2000-01-21	20.94	21.38	20.81	21.19	1359300
2000-01-24	20.25	20.69	20.13	20.50	1240000
2000-01-25	20.50	20.50	19.13	19.38	1482500
2000-01-26	19.94	19.94	19.44	19.63	1015800
2000-01-27	20.13	21.44	19.75	21.44	1753900
2000-01-28	21.44	21.69	19.75	20.06	1453500
2000-01-31	20.25	20.50	20.06	20.38	914500
2000-02-01	20.13	20.13	19.63	19.88	925900
2000-02-02	20.38	21.13	20.31	20.88	1665000
2000-02-03	20.81	21.38	20.31	21.25	1779500
2000-02-04	22.44	24.63	22.25	24.00	5190800
2000-02-07	25.44	25.44	22.63	22.75	4931900
2000-02-08	22.63	22.63	22.00	22.00	1513600
2000-02-09	23.44	24.38	23.19	23.88	2560300
2000-02-10	24.19	25.13	23.38	24.63	2603400
2000-02-11	24.19	24.50	23.63	23.94	1541200
2000-02-14	23.88	23.88	23.00	23.19	1458800
2000-02-15	22.81	24.19	22.19	24.00	1736300
2000-02-16	24.44	24.69	23.19	24.25	1374600
2000-02-17	24.38	24.50	23.00	23.06	1133600
2000-02-18	23.63	24.69	23.44	24.50	1470000
2000-02-22	24.25	25.94	23.88	25.06	2265500
2000-02-23	24.50	24.63	23.25	23.25	1700800
2000-02-24	23.38	23.56	22.88	23.19	1593000
2000-02-25	22.50	22.56	22.06	22.31	1001700
2000-02-28	22.44	23.06	22.06	22.13	1258900
2000-02-29	22.38	22.69	21.88	22.13	980900
2000-03-01	22.06	22.63	22.06	22.63	681700
2000-03-02	22.00	22.31	21.19	21.63	1231400
2000-03-03	21.56	22.19	21.44	21.56	765000
2000-03-06	21.56	22.25	21.50	22.00	464200
2000-03-07	22.38	24.88	22.38	24.44	2578900
2000-03-08	23.75	24.69	23.19	23.31	1810700
2000-03-09	23.50	24.19	23.44	24.00	1111200
2000-03-10	23.50	23.81	23.06	23.25	1048900
2000-03-13	23.63	24.31	23.50	23.69	899800
2000-03-14	24.00	24.31	23.50	24.31	907300
2000-03-15	24.25	24.44	23.63	23.88	649800
2000-03-16	23.75	23.75	22.50	22.75	1426500
2000-03-17	22.88	23.31	22.31	22.81	1405100
2000-03-20	22.94	23.31	22.75	23.00	1118300
2000-03-21	23.00	24.31	22.88	24.13	1724600
2000-03-22	23.38	23.63	23.25	23.31	1305400
2000-03-23	23.00	23.13	22.63	23.00	1091500
2000-03-24	23.00	23.81	23.00	23.38	936600
2000-03-27	23.06	23.13	22.50	22.69	1200900
2000-03-28	22.81	22.88	22.56	22.63	1082200
2000-03-29	22.63	23.44	22.06	22.31	1840700
2000-03-30	22.31	22.81	22.31	22.38	915300
2000-03-31	22.31	23.06	22.31	22.44	1074300
2000-04-03	22.38	22.75	22.13	22.44	1063500
2000-04-04	22.25	24.31	22.00	23.50	2355700
2000-04-05	23.50	23.75	22.88	23.63	1095200
2000-04-06	23.38	23.44	22.81	23.06	549100
2000-04-07	23.06	23.50	22.75	23.19	715200
2000-04-10	23.50	23.56	23.00	23.06	976600
2000-04-11	23.25	23.69	23.19	23.38	932600
2000-04-12	23.00	23.56	22.38	22.44	1779600
2000-04-13	22.50	22.63	21.25	21.31	2369000
2000-04-14	22.19	22.94	22.13	22.31	2650500
2000-04-17	22.69	23.50	22.25	23.38	2094700
2000-04-18	23.56	23.56	22.50	23.50	1382200
2000-04-19	23.19	24.13	23.13	24.06	1135000
2000-04-20	24.00	24.69	23.75	23.81	1061100
2000-04-24	24.06	24.44	23.94	24.06	785200
2000-04-25	24.00	24.00	22.75	23.19	1199800
2000-04-26	22.88	23.88	22.81	23.63	822000
2000-04-27	24.50	24.50	23.31	24.00	1667100
2000-04-28	23.00	23.44	22.94	23.44	1087000
2000-05-01	23.31	23.44	22.88	23.44	1073700
2000-05-02	23.75	27.00	23.75	26.38	3672600
2000-05-03	25.25	27.13	25.00	26.25	3493600
2000-05-04	26.50	28.38	26.31	27.75	3529600
2000-05-05	27.38	27.50	25.44	26.44	2215500
2000-05-08	26.06	26.75	25.69	26.69	1191100
2000-05-09	26.31	27.50	26.06	26.88	1749600
2000-05-10	27.06	27.75	26.31	26.69	1516000
2000-05-11	26.19	26.19	25.13	26.00	1151400
2000-05-12	26.00	26.38	24.69	25.13	1693500
2000-05-15	25.13	26.13	24.81	25.31	1499800
2000-05-16	25.25	25.88	25.00	25.31	1072300
2000-05-17	25.00	25.13	24.06	24.06	801300
2000-05-18	24.19	24.69	24.00	24.06	988400
2000-05-19	24.31	25.44	24.25	24.69	1315500
2000-05-22	24.81	26.38	24.63	24.88	2112800
2000-05-23	24.75	25.69	24.56	25.44	1332100
2000-05-24	25.25	25.88	24.69	24.88	1396000
2000-05-25	25.00	25.25	24.38	24.63	885700
2000-05-26	24.38	25.13	24.13	24.38	902800
2000-05-30	24.44	24.75	24.06	24.06	935000
2000-05-31	24.19	24.31	23.00	23.06	1577800
2000-06-01	23.19	23.38	22.94	23.00	909600
2000-06-02	23.63	24.44	23.50	23.63	2025200
2000-06-05	24.25	25.94	23.50	25.50	2527100
2000-06-06	26.25	26.50	25.19	25.50	2213700
2000-06-07	24.81	25.06	24.13	24.25	1582900
2000-06-08	23.88	24.94	23.88	24.44	796800
2000-06-09	24.69	24.81	23.75	23.81	644100
2000-06-12	23.88	24.94	23.88	24.75	1114900
2000-06-13	25.75	25.81	24.06	24.25	1741700
2000-06-14	24.50	25.25	24.19	24.56	1365000
2000-06-15	24.13	24.38	23.81	24.25	1100500
2000-06-16	24.13	24.75	24.00	24.22	1093200
2000-06-19	23.88	23.88	23.00	23.06	1124200
2000-06-20	23.31	23.44	22.69	23.06	965000
2000-06-21	22.88	23.13	22.13	22.44	1744100
2000-06-22	22.63	22.97	21.81	21.94	1398900
2000-06-23	21.88	22.13	21.00	21.56	1112100
2000-06-26	21.63	21.69	21.13	21.25	900000
2000-06-27	21.25	21.81	20.88	21.75	1280300
2000-06-28	22.00	23.00	21.69	22.77	2254100
2000-06-29	22.56	22.63	21.06	21.19	1480900
2000-06-30	21.25	21.88	21.06	21.63	976000
2000-07-03	21.69	21.69	21.31	21.50	185200
2000-07-05	21.00	21.13	19.88	19.94	1218300
2000-07-06	20.38	20.63	20.06	20.25	1140300
2000-07-07	20.38	20.50	19.88	19.94	630900
2000-07-10	20.06	20.38	19.69	20.00	776800
2000-07-11	20.00	20.88	19.81	20.88	1052400
2000-07-12	20.50	20.50	19.88	20.06	1148800
2000-07-13	20.13	20.50	19.94	20.13	680800
2000-07-14	20.06	20.19	19.19	19.38	1176800
2000-07-17	19.50	19.69	19.31	19.44	1149300
2000-07-18	19.38	19.88	19.31	19.44	886500
2000-07-19	19.25	19.25	18.81	18.94	919800
2000-07-20	18.94	19.06	18.00	18.19	1902300
2000-07-21	18.19	18.38	17.69	17.75	1274100
2000-07-24	18.00	18.06	17.56	17.63	1562400
2000-07-25	17.94	18.00	17.38	17.44	1010600
2000-07-26	17.63	17.75	17.38	17.63	1750000
2000-07-27	17.81	18.00	17.44	17.56	1260000
2000-07-28	17.56	18.13	17.56	18.13	1206400
2000-07-31	18.13	18.19	17.63	17.69	799100
2000-08-01	17.88	18.00	17.56	17.94	701500
2000-08-02	18.06	18.31	17.63	18.19	960100
2000-08-03	18.19	18.19	17.00	17.06	1399300
2000-08-04	17.25	17.56	16.94	17.44	830100
2000-08-07	17.56	17.81	17.44	17.56	453500
2000-08-08	17.56	17.69	17.31	17.69	415000
2000-08-09	17.44	17.69	17.31	17.44	457000
2000-08-10	17.38	17.94	17.38	17.81	661300
2000-08-11	17.88	18.81	17.69	18.69	1372100
2000-08-14	18.69	18.69	18.06	18.63	740800
2000-08-15	18.63	18.75	18.19	18.63	1142000
2000-08-16	18.88	19.19	18.63	18.94	1619000
2000-08-17	19.00	19.00	18.44	18.56	726700
2000-08-18	18.19	18.44	18.13	18.13	848400
2000-08-21	18.13	18.19	17.81	17.88	887400
2000-08-22	17.75	18.13	17.56	17.69	885600
2000-08-23	17.94	18.13	17.63	17.75	746600
2000-08-24	17.94	18.31	17.81	17.88	1318900
2000-08-25	18.00	18.19	17.94	18.00	731300
2000-08-28	17.94	18.13	17.75	17.75	597700
2000-08-29	17.69	17.88	17.50	17.50	746900
2000-08-30	17.63	17.69	17.38	17.69	565300
2000-08-31	18.00	19.00	18.00	18.56	3363500
2000-09-01	18.44	18.75	18.31	18.69	806700
2000-09-05	18.56	18.69	18.38	18.56	998600
2000-09-06	18.44	19.44	18.31	19.38	1148300
2000-09-07	19.25	19.31	18.63	18.88	1426500
2000-09-08	18.69	19.75	18.56	19.56	1849200
2000-09-11	19.50	19.63	19.13	19.56	1370500
2000-09-12	19.44	19.81	18.56	18.75	1661400
2000-09-13	18.69	18.75	18.25	18.38	895300
2000-09-14	18.44	18.44	18.06	18.13	547900
2000-09-15	18.00	18.38	17.81	17.81	1563900
2000-09-18	17.94	18.13	17.63	18.00	1112200
2000-09-19	17.81	17.94	17.19	17.19	1446000
2000-09-20	17.25	17.44	16.56	16.63	1804300
2000-09-21	16.94	17.13	16.69	17.13	1163700
2000-09-22	17.50	17.69	16.75	16.81	1614200
2000-09-25	16.75	16.94	16.50	16.63	921600
2000-09-26	16.81	16.94	16.38	16.38	1240500
2000-09-27	16.38	17.75	16.38	17.63	2954100
2000-09-28	17.38	17.38	16.88	17.00	1574100
2000-09-29	16.69	17.25	16.56	17.00	1302600
2000-10-02	16.88	16.94	16.38	16.50	1034300
2000-10-03	16.38	16.44	15.94	16.06	1760800
2000-10-04	16.06	16.50	15.94	16.13	981100
2000-10-05	15.88	15.88	15.19	15.25	1319400
2000-10-06	15.44	15.69	14.75	14.75	1044000
2000-10-09	15.06	15.38	14.94	15.19	1094100
2000-10-10	15.31	15.88	15.19	15.56	1310400
2000-10-11	15.75	15.88	14.00	14.63	1484900
2000-10-12	14.88	16.50	14.69	15.88	5169000
2000-10-13	15.69	15.75	14.69	14.81	2343900
2000-10-16	14.56	15.06	14.44	14.75	988200
2000-10-17	14.63	14.69	14.31	14.38	1640900
2000-10-18	14.75	14.81	13.75	14.06	2085500
2000-10-19	14.00	14.31	13.81	14.00	1135600
2000-10-20	14.00	14.19	13.81	13.94	1191500
2000-10-23	13.94	14.13	13.88	14.00	1106000
2000-10-24	13.88	14.06	13.38	13.38	1580700
2000-10-25	13.00	13.13	12.75	13.00	2203400
2000-10-26	12.94	13.50	12.81	13.31	1846000
2000-10-27	13.19	13.75	12.94	13.69	2939600
2000-10-30	13.69	14.19	13.44	13.88	1768100
2000-10-31	13.88	13.88	13.44	13.56	1405300
2000-11-01	13.63	13.88	13.25	13.44	1545400
2000-11-02	13.63	13.69	13.19	13.31	1173300
2000-11-03	13.19	13.44	13.13	13.38	999300
2000-11-06	13.25	13.81	13.25	13.75	1371200
2000-11-07	13.88	13.94	13.50	13.81	1495800
2000-11-08	13.81	13.81	13.31	13.50	881700
2000-11-09	13.31	14.25	13.31	13.88	1993400
2000-11-10	13.75	13.88	13.25	13.44	1009100
2000-11-13	13.38	13.81	13.25	13.25	1275800
2000-11-14	13.25	13.38	13.06	13.13	658400
2000-11-15	13.25	13.50	12.94	13.50	1178100
2000-11-16	13.75	13.81	13.31	13.75	908100
2000-11-17	13.75	13.75	13.25	13.25	1019700
2000-11-20	13.44	13.56	13.25	13.31	634100
2000-11-21	13.31	14.25	13.31	14.13	2476700
2000-11-22	14.44	15.38	14.25	15.19	2723700
2000-11-24	14.94	14.94	14.56	14.81	586800
2000-11-27	15.13	15.94	14.88	15.69	2818000
2000-11-28	15.38	16.13	15.38	16.06	1975300
2000-11-29	15.69	15.81	14.94	15.25	1733400
2000-11-30	15.63	15.88	15.38	15.63	1796100
2000-12-01	15.88	16.38	15.56	16.25	1605500
2000-12-04	16.50	16.94	16.44	16.63	1547000
2000-12-05	16.00	16.25	15.25	15.44	2379800
2000-12-06	15.56	16.94	15.31	16.75	2455800
2000-12-07	16.69	17.06	16.25	16.81	1608800
2000-12-08	16.50	16.94	16.19	16.63	1576600
2000-12-11	16.38	16.44	15.75	16.31	1131000
2000-12-12	16.44	16.63	16.31	16.63	806000
2000-12-13	16.38	16.44	15.25	15.69	1350400
2000-12-14	15.56	16.19	15.56	15.75	1504800
2000-12-15	15.50	16.56	15.50	16.19	1920100
2000-12-18	16.38	16.63	16.19	16.50	1359500
2000-12-19	16.44	16.75	16.31	16.69	847400
2000-12-20	17.38	18.25	17.19	18.19	3045000
2000-12-21	18.19	18.19	17.44	17.75	2343500
2000-12-22	17.69	17.69	17.38	17.69	1045700
2000-12-26	17.81	18.13	17.75	17.94	1055400
2000-12-27	17.75	17.94	17.38	17.69	1046500
2000-12-28	17.69	17.75	17.31	17.56	896600
2000-12-29	17.44	17.50	17.00	17.06	1288200
2001-01-02	17.31	18.19	17.19	17.94	2589800
2001-01-03	17.88	17.94	17.38	17.44	2462500
2001-01-04	17.50	17.81	17.00	17.13	1460600
2001-01-05	17.19	17.63	16.75	16.88	1777600
2001-01-08	16.88	17.19	16.75	16.94	1066100
2001-01-09	16.63	16.75	16.13	16.63	2047200
2001-01-10	16.63	17.31	16.50	16.81	3004600
2001-01-11	16.81	16.81	16.50	16.56	1182900
2001-01-12	16.44	16.94	16.13	16.88	1712700
2001-01-16	16.88	17.00	16.50	16.88	1552600
2001-01-17	16.69	16.75	16.50	16.50	1423000
2001-01-18	16.63	16.75	16.44	16.50	1540600
2001-01-19	16.50	16.75	16.19	16.31	1333700
2001-01-22	16.31	17.50	16.31	17.50	4216800
2001-01-23	17.25	17.31	16.69	16.88	2339500
2001-01-24	16.56	16.63	15.75	16.00	2269000
2001-01-25	15.94	16.19	15.63	15.75	2086400
2001-01-26	15.81	15.88	15.31	15.75	1234500
2001-01-29	15.75	15.90	15.00	15.10	1982100
2001-01-30	15.48	15.74	15.20	15.59	3242300
2001-01-31	15.50	15.66	15.36	15.45	1249600
2001-02-01	15.74	15.92	15.30	15.65	2525100
2001-02-02	15.50	15.70	15.30	15.44	1709800
2001-02-05	15.40	15.40	15.11	15.22	1155800
2001-02-06	15.01	15.10	14.54	14.95	1801800
2001-02-07	14.85	15.10	14.46	15.08	1631500
2001-02-08	15.00	15.10	14.31	14.32	1753900
2001-02-09	14.40	14.90	14.34	14.45	1691400
2001-02-12	14.65	14.94	14.52	14.56	1202800
2001-02-13	14.60	14.90	14.45	14.46	1044000
2001-02-14	14.47	14.54	14.00	14.09	1377000
2001-02-15	14.15	14.40	14.02	14.13	1461700
2001-02-16	14.85	15.30	14.62	15.03	3782000
2001-02-20	15.19	15.19	14.67	14.81	1474100
2001-02-21	15.40	15.40	14.71	15.01	2225400
2001-02-22	15.00	15.39	14.91	15.36	2446400
2001-02-23	15.30	16.29	15.30	15.96	4616400
2001-02-26	16.25	17.14	16.11	17.07	3740100
2001-02-27	17.25	17.60	16.83	17.17	3848800
2001-02-28	17.07	17.07	16.40	16.85	2309500
2001-03-01	16.83	17.11	16.65	16.88	1759700
2001-03-02	16.50	16.94	16.39	16.60	1466300
2001-03-05	16.59	17.10	16.41	16.99	1285600
2001-03-06	16.75	16.79	16.46	16.68	1178300
2001-03-07	16.71	17.09	16.51	16.92	1096400
2001-03-08	16.99	18.93	16.95	18.85	4895800
2001-03-09	19.10	19.24	17.90	17.99	5050100
2001-03-12	18.15	18.67	18.00	18.00	3586700
2001-03-13	17.42	17.74	17.21	17.56	2369900
2001-03-14	17.59	17.75	17.11	17.50	2339300
2001-03-15	17.25	17.25	16.50	16.71	2969300
2001-03-16	16.72	16.79	15.95	16.05	2267500
2001-03-19	16.06	16.70	16.06	16.49	2124300
2001-03-20	16.50	17.19	16.47	16.77	1742700
2001-03-21	16.78	17.15	16.74	16.99	2014100
2001-03-22	16.95	17.10	16.81	17.05	1921400
2001-03-23	17.05	17.10	16.39	16.50	1235700
2001-03-26	16.41	16.56	16.20	16.51	837700
2001-03-27	16.55	16.55	15.81	16.05	1472700
2001-03-28	15.90	16.09	15.51	15.96	1157200
2001-03-29	15.96	16.09	15.60	15.84	839700
2001-03-30	15.84	16.13	15.28	16.12	1296400
2001-04-02	16.00	16.00	15.16	15.38	1598900
2001-04-03	15.63	16.70	15.56	16.46	2326200
2001-04-04	17.20	17.36	16.95	17.15	3125000
2001-04-05	16.95	17.14	16.70	17.14	1186400
2001-04-06	17.02	17.63	16.98	17.15	1730400
2001-04-09	17.15	17.49	17.01	17.21	835600
2001-04-10	17.08	17.36	16.70	16.98	2105100
2001-04-11	16.51	16.93	16.24	16.25	2535000
2001-04-12	16.49	16.74	16.31	16.55	1224200
2001-04-16	16.79	17.16	16.79	17.16	1479700
2001-04-17	16.76	16.97	16.41	16.75	1235400
2001-04-18	16.50	17.24	16.22	17.20	2357100
2001-04-19	17.25	17.49	16.91	17.16	1871300
2001-04-20	17.00	17.10	16.61	16.78	1788600
2001-04-23	16.71	16.78	16.43	16.77	783700
2001-04-24	16.70	17.20	16.70	17.15	1472000
2001-04-25	17.24	17.24	16.88	17.02	1103300
2001-04-26	17.13	18.29	17.05	18.24	2425400
2001-04-27	18.28	18.59	17.97	18.39	2402100
2001-04-30	18.30	18.38	17.95	18.23	1187600
2001-05-01	18.23	19.02	18.01	19.01	1721800
2001-05-02	18.85	19.09	18.50	18.81	1766300
2001-05-03	19.05	19.19	18.26	18.47	1315200
2001-05-04	18.47	18.87	18.13	18.27	994100
2001-05-07	18.16	18.99	18.16	18.46	1406700
2001-05-08	18.50	18.95	18.40	18.77	1026500
2001-05-09	19.48	21.52	19.38	20.73	7168200
2001-05-10	20.75	21.61	20.16	21.31	5202900
2001-05-11	21.05	21.35	20.53	20.98	2140500
2001-05-14	20.80	21.15	20.57	20.92	1582600
2001-05-15	20.90	21.45	20.61	20.81	1962300
2001-05-16	21.50	22.90	21.40	22.71	5899900
2001-05-17	22.95	23.29	22.35	23.00	4130800
2001-05-18	23.25	24.60	23.01	24.00	6130200
2001-05-21	24.20	24.25	23.66	24.05	5476700
2001-05-22	23.58	23.58	22.43	22.50	4406500
2001-05-23	22.20	22.38	21.72	22.27	2914900
2001-05-24	22.85	23.23	21.35	21.44	3613500
2001-05-25	21.30	22.20	21.23	21.97	2558200
2001-05-29	21.62	21.70	20.85	21.60	2129500
2001-05-30	21.10	21.49	20.46	20.71	3457600
2001-05-31	20.72	20.99	20.25	20.49	1861800
2001-06-01	20.48	20.96	20.32	20.83	2720300
2001-06-04	20.98	21.32	20.46	20.93	1425100
2001-06-05	21.18	21.57	20.96	21.29	1700800
2001-06-06	21.54	21.54	20.37	20.50	1671300
2001-06-07	20.50	20.71	20.28	20.50	799400
2001-06-08	20.50	21.77	20.50	21.42	1966000
2001-06-11	21.25	21.28	20.76	20.90	1646500
2001-06-12	21.49	21.87	21.30	21.62	2185900
2001-06-13	21.95	22.09	21.41	21.86	2022500
2001-06-14	21.87	23.15	21.56	22.67	3057500
2001-06-15	22.67	22.67	21.63	21.89	2161700
2001-06-18	21.82	22.28	21.35	21.50	1686300
2001-06-19	21.50	21.95	21.45	21.61	1017900
2001-06-20	21.36	21.43	20.75	20.78	1542400
2001-06-21	20.98	20.98	20.19	20.45	1888900
2001-06-22	20.50	20.85	20.30	20.41	1765300
2001-06-25	21.00	21.14	20.00	20.10	2329600
2001-06-26	20.15	20.74	19.88	20.17	3294200
2001-06-27	20.19	20.23	19.26	19.26	2285700
2001-06-28	19.50	19.50	18.75	18.79	2281200
2001-06-29	18.95	19.14	18.61	18.61	2181500
2001-07-02	18.52	18.59	18.24	18.36	2032000
2001-07-03	18.36	18.77	18.30	18.66	1164400
2001-07-05	18.50	18.60	17.97	18.26	1697900
2001-07-06	18.26	18.45	18.00	18.24	1290600
2001-07-09	18.24	18.48	18.07	18.32	1105200
2001-07-10	18.33	18.84	18.24	18.80	1953400
2001-07-11	19.30	19.84	18.26	19.29	2386500
2001-07-12	18.89	19.38	18.76	19.20	1374600
2001-07-13	19.15	19.16	18.85	18.86	849400
2001-07-16	18.87	18.96	18.30	18.50	1447600
2001-07-17	18.50	18.80	18.39	18.60	1051600
2001-07-18	18.62	19.95	18.62	19.78	3382400
2001-07-19	19.95	19.98	19.42	19.75	1517300
2001-07-20	20.00	20.19	19.80	19.97	2286900
2001-07-23	19.84	19.94	19.51	19.70	1059700
2001-07-24	19.74	20.64	19.60	20.64	2362100
2001-07-25	20.35	20.59	19.96	20.04	1938300
2001-07-26	19.70	19.76	18.75	19.00	2237000
2001-07-27	19.01	19.56	18.80	19.43	1349000
2001-07-30	19.33	19.33	18.61	18.71	938300
2001-07-31	18.75	19.29	18.66	18.70	1142000
2001-08-01	18.87	19.15	18.81	18.86	868800
2001-08-02	18.89	18.89	18.35	18.83	1126800
2001-08-03	18.52	18.80	18.47	18.77	1210700
2001-08-06	18.52	19.08	18.35	18.91	871700
2001-08-07	18.92	18.92	18.56	18.63	1184900
2001-08-08	18.53	19.37	18.51	19.14	1517800
2001-08-09	19.50	20.65	19.42	20.50	3928800
2001-08-10	20.75	20.75	19.80	20.05	2119900
2001-08-13	20.15	20.99	19.90	20.95	1911700
2001-08-14	20.50	20.59	20.07	20.44	1843200
2001-08-15	20.69	21.24	20.46	21.06	2036300
2001-08-16	21.30	21.45	20.70	21.14	2597700
2001-08-17	21.60	22.02	21.18	21.48	3082200
2001-08-20	20.97	21.20	20.64	21.11	1467100
2001-08-21	21.39	21.45	20.70	21.15	2016000
2001-08-22	21.25	21.60	21.06	21.30	1220300
2001-08-23	21.20	21.64	21.17	21.43	1219300
2001-08-24	21.14	21.79	21.01	21.70	1710900
2001-08-27	21.52	21.80	21.24	21.49	971900
2001-08-28	21.18	21.23	20.60	20.93	1954000
2001-08-29	21.00	21.25	20.77	20.94	1223900
2001-08-30	20.84	21.12	20.61	20.86	1065600
2001-08-31	20.90	20.96	20.63	20.74	627900
2001-09-04	20.55	20.65	20.22	20.29	1255900
2001-09-05	20.28	20.72	20.13	20.67	967300
2001-09-06	20.60	20.74	20.18	20.21	975500
2001-09-07	20.36	20.86	20.36	20.79	2027000
2001-09-10	20.45	21.21	20.45	21.15	1769900
2001-09-17	23.00	23.47	21.60	22.28	4947300
2001-09-18	22.27	22.49	21.31	22.34	2761800
2001-09-19	22.47	23.16	22.16	22.80	4061000
2001-09-20	22.70	23.90	22.40	23.90	4040200
2001-09-21	24.30	24.80	22.20	22.27	6480400
2001-09-24	21.70	21.92	21.11	21.60	2556000
2001-09-25	21.99	22.18	21.26	21.94	2053600
2001-09-26	22.05	23.70	22.00	23.37	3094100
2001-09-27	22.95	23.89	22.73	23.65	2674000
2001-09-28	23.60	24.04	23.22	23.60	1597300
2001-10-01	23.35	25.00	23.11	24.83	2799300
2001-10-02	24.80	25.23	23.98	24.55	3149500
2001-10-03	24.60	24.79	22.83	23.08	2775300
2001-10-04	23.25	23.58	22.80	23.06	2603400
2001-10-05	23.31	24.01	23.15	24.00	2042500
2001-10-08	24.00	24.45	23.50	23.74	2407400
2001-10-09	23.50	23.67	22.80	22.87	1450100
2001-10-10	22.85	23.00	21.70	21.80	3137600
2001-10-11	21.35	21.46	20.45	21.20	4760200
2001-10-12	21.51	22.69	21.24	22.10	3474700
2001-10-15	22.03	22.50	21.64	21.66	1482900
2001-10-16	21.29	22.07	21.20	21.91	1819100
2001-10-17	21.75	22.94	21.50	22.88	2754100
2001-10-18	22.41	22.65	22.02	22.23	2334000
2001-10-19	22.12	22.48	21.76	21.91	1790400
2001-10-22	21.35	21.54	21.04	21.09	2175300
2001-10-23	20.95	21.63	20.93	21.14	2055300
2001-10-24	21.28	21.67	21.12	21.24	1765000
2001-10-25	21.50	22.19	21.20	21.61	2323600
2001-10-26	21.86	21.86	21.11	21.29	1691300
2001-10-29	21.50	21.98	21.46	21.66	1425100
2001-10-30	22.24	23.16	21.99	23.02	3626900
2001-10-31	23.11	23.41	22.66	23.20	2671400
2001-11-01	23.43	23.49	22.88	23.44	1201200
2001-11-02	23.28	23.94	23.16	23.86	1469300
2001-11-05	23.50	23.79	23.11	23.71	1407900
2001-11-06	23.52	23.99	23.50	23.70	1081100
2001-11-07	23.75	24.15	23.75	23.85	1647100
2001-11-08	23.85	24.15	22.60	22.77	2088800
2001-11-09	22.90	23.40	22.64	23.29	1232400
2001-11-12	23.40	24.24	23.10	23.30	2030900
2001-11-13	22.80	22.97	22.20	22.25	2226100
2001-11-14	20.00	20.66	20.00	20.30	17515200
2001-11-15	20.28	20.30	19.76	20.18	7045200
2001-11-16	20.20	20.20	19.06	19.80	6008500
2001-11-19	19.65	19.70	19.05	19.26	3202400
2001-11-20	19.35	19.74	19.25	19.35	3032300
2001-11-21	19.34	19.65	18.96	18.96	3238400
2001-11-23	19.15	19.30	18.97	19.24	1077500
2001-11-26	19.25	19.29	18.80	19.05	1226400
2001-11-27	19.12	19.47	19.11	19.47	3793000
2001-11-28	19.47	19.90	19.47	19.70	3592600
2001-11-29	19.75	19.94	19.52	19.52	3556100
2001-11-30	19.70	19.97	19.52	19.67	2445000
2001-12-03	19.80	20.41	19.80	20.19	3552000
2001-12-04	20.21	20.22	19.76	19.77	2259600
2001-12-05	19.89	19.89	19.39	19.79	3051800
2001-12-06	19.84	20.28	19.81	20.28	3760500
2001-12-07	20.03	20.31	19.81	20.02	2827500
2001-12-10	19.00	19.19	18.84	19.07	6571300
2001-12-11	19.05	19.05	18.83	18.90	3063300
2001-12-12	18.90	19.29	18.80	19.29	4454700
2001-12-13	19.20	19.33	18.84	19.03	2641100
2001-12-14	19.03	19.72	19.03	19.72	4021300
2001-12-17	19.70	19.70	19.41	19.56	1802600
2001-12-18	19.68	20.09	19.55	20.09	2974600
2001-12-19	19.98	19.98	19.24	19.25	2706700
2001-12-20	19.13	19.59	19.13	19.51	1504600
2001-12-21	19.52	19.79	19.40	19.48	3494000
2001-12-24	19.25	19.70	19.17	19.69	440000
2001-12-26	19.44	19.60	19.25	19.37	1095400
2001-12-27	19.50	19.59	19.11	19.24	2282900
2001-12-28	19.20	19.34	18.89	18.95	3318100
2001-12-31	18.76	19.28	18.76	19.11	2962200
2002-01-02	19.00	19.25	18.83	19.09	1885300
2002-01-03	18.90	19.09	18.71	19.01	5588200
2002-01-04	18.95	18.95	18.75	18.82	3010200
2002-01-07	18.80	19.07	18.76	18.93	6321200
2002-01-08	18.90	18.90	18.52	18.70	5898900
2002-01-09	18.92	19.64	18.88	19.41	12105600
2002-01-10	19.90	19.97	19.56	19.71	8296900
2002-01-11	19.71	20.12	19.55	19.69	7810200
2002-01-14	19.69	20.20	19.65	19.95	6575400
2002-01-15	19.99	20.75	19.86	20.60	6995200
2002-01-16	20.90	21.50	20.85	21.09	8502600
2002-01-17	21.00	21.00	20.56	20.65	2921900
2002-01-18	20.55	20.56	20.05	20.20	14429800
2002-01-22	20.22	20.53	20.15	20.43	9995300
2002-01-23	20.33	20.59	19.80	19.94	5003200
2002-01-24	20.00	20.10	19.87	19.97	2708800
2002-01-25	20.06	20.99	20.04	20.91	5198200
2002-01-28	20.99	21.38	20.62	20.88	3437500
2002-01-29	20.70	21.97	20.70	21.53	5811300
2002-01-30	21.94	22.09	21.25	21.29	4123200
2002-01-31	21.45	21.97	21.42	21.84	4107900
2002-02-01	22.00	23.35	22.00	22.81	7603900
2002-02-04	23.50	24.05	23.45	23.90	6351400
2002-02-05	24.20	25.19	23.75	25.07	12077500
2002-02-06	25.50	25.90	24.25	24.30	11861300
2002-02-07	24.43	24.43	23.84	24.13	8457700
2002-02-08	24.45	25.45	24.40	25.00	9440000
2002-02-11	23.70	24.19	23.25	23.51	7928100
2002-02-12	23.25	24.11	23.25	23.97	5503300
2002-02-13	23.60	24.38	23.40	23.93	4036200
2002-02-14	24.00	24.91	23.90	24.66	5014900
2002-02-15	25.05	25.29	24.00	24.33	6554700
2002-02-19	24.23	24.68	23.31	23.77	30776900
2002-02-20	23.50	23.65	23.14	23.15	8948200
2002-02-21	23.30	23.97	23.18	23.81	6684300
2002-02-22	24.00	24.20	23.60	23.85	4047100
2002-02-25	23.66	23.76	23.26	23.39	2667000
2002-02-26	23.55	24.71	23.53	24.61	5375300
2002-02-27	24.61	24.61	23.81	24.02	5074800
2002-02-28	24.02	24.29	23.77	24.12	5365500
2002-03-01	24.05	24.50	23.78	24.49	5023700
2002-03-04	24.32	24.88	24.01	24.50	4408200
2002-03-05	24.50	24.98	24.25	24.55	5369300
2002-03-06	24.35	25.48	24.26	25.36	4162500
2002-03-07	25.05	25.06	24.04	24.19	6664800
2002-03-08	23.95	23.95	22.50	23.00	8507100
2002-03-11	23.42	23.97	23.32	23.60	3467400
2002-03-12	24.22	24.33	23.90	24.21	2627100
2002-03-13	24.22	24.44	23.51	23.55	3116800
2002-03-14	23.51	23.80	23.20	23.69	2504600
2002-03-15	24.15	24.15	23.30	23.50	2576800
2002-03-18	23.75	24.76	23.72	24.65	3901100
2002-03-19	24.94	24.94	24.30	24.65	3362600
2002-03-20	24.50	25.09	24.25	25.04	3000100
2002-03-21	25.08	25.75	24.90	25.24	4312100
2002-03-22	25.25	26.49	25.00	26.37	6337900
2002-03-25	26.50	27.32	26.41	27.15	5707000
2002-03-26	26.90	27.10	26.28	26.45	4731400
2002-03-27	26.90	28.26	26.70	28.24	8351200
2002-03-28	28.24	28.24	27.46	27.69	5288300
2002-04-01	27.69	29.04	27.45	28.77	5823300
2002-04-02	28.88	29.25	28.45	28.52	6361800
2002-04-03	27.92	28.00	27.33	27.63	5411100
2002-04-04	27.70	27.85	26.93	27.80	4095900
2002-04-05	27.60	27.60	26.90	27.26	3294300
2002-04-08	27.90	28.13	26.77	27.15	3266200
2002-04-09	27.09	27.20	26.88	27.02	3314100
2002-04-10	27.00	28.19	27.00	28.16	5063800
2002-04-11	27.98	28.51	27.76	28.06	4651400
2002-04-12	27.80	28.44	27.52	28.24	3027400
2002-04-15	28.22	28.48	27.90	28.30	2598600
2002-04-16	27.95	28.30	27.62	28.19	3785900
2002-04-17	28.94	29.18	28.75	29.07	4668800
2002-04-18	29.48	29.79	28.25	28.30	5961500
2002-04-19	28.30	29.04	28.10	29.04	3364900
2002-04-22	29.04	29.48	28.80	29.10	3157200
2002-04-23	28.71	29.28	28.71	29.24	4170800
2002-04-24	29.22	29.52	29.03	29.24	4861300
2002-04-25	29.70	29.79	28.78	28.81	4869800
2002-04-26	28.45	30.12	28.40	30.08	6935800
2002-04-29	29.55	30.10	29.50	29.84	3955100
2002-04-30	29.30	29.38	28.40	28.51	4936400
2002-05-01	28.55	30.20	28.26	29.61	5425800
2002-05-02	29.45	30.00	29.25	29.42	3655300
2002-05-03	30.00	30.19	29.61	29.95	4893200
2002-05-06	30.02	30.50	28.88	30.29	4358600
2002-05-07	30.26	30.40	29.19	29.22	6188200
2002-05-08	28.61	29.37	28.49	28.90	5672700
2002-05-09	28.90	29.60	28.65	29.55	4053900
2002-05-10	29.55	30.05	29.33	29.99	3575700
2002-05-13	29.95	30.18	29.52	29.96	2671600
2002-05-14	29.00	29.05	28.04	28.05	5220600
2002-05-15	27.80	28.45	27.29	27.67	6140100
2002-05-16	27.92	28.40	27.82	28.36	3679600
2002-05-17	28.35	29.45	28.35	29.45	5071900
2002-05-20	29.50	30.42	29.02	30.14	5733200
2002-05-21	30.00	30.85	29.73	30.81	5319800
2002-05-22	31.05	31.50	30.44	30.69	7357600
2002-05-23	30.05	31.40	29.95	30.94	6173000
2002-05-24	31.04	31.43	30.65	30.66	4200300
2002-05-28	30.50	32.00	30.16	32.00	6686500
2002-05-29	32.52	32.52	31.16	31.24	6825000
2002-05-30	31.34	31.59	30.56	30.67	4887500
2002-05-31	30.87	31.21	30.51	31.21	4950400
2002-06-03	31.18	31.81	31.01	31.72	4351500
2002-06-04	32.75	32.75	31.38	31.56	7514600
2002-06-05	30.75	31.20	30.60	31.20	5902000
2002-06-06	31.20	31.90	30.86	31.00	5977500
2002-06-07	31.19	31.49	28.69	28.70	9042500
2002-06-10	28.41	28.95	28.03	28.10	7321800
2002-06-11	27.75	29.24	27.61	29.00	7611900
2002-06-12	29.10	29.28	28.20	28.25	5762100
2002-06-13	28.20	28.26	27.25	27.86	4556100
2002-06-14	28.35	29.33	28.35	28.96	5516900
2002-06-17	28.42	28.48	27.50	27.50	4528700
2002-06-18	27.62	28.36	27.32	28.32	4870100
2002-06-19	28.98	28.99	27.90	28.02	3926300
2002-06-20	28.20	29.14	28.12	29.09	5204000
2002-06-21	29.00	29.32	28.26	28.60	5717900
2002-06-24	28.95	29.75	28.50	28.57	6004600
2002-06-25	28.26	28.89	27.66	28.60	4980500
2002-06-26	29.22	29.50	27.85	27.99	7885600
2002-06-27	27.30	27.75	26.35	26.81	7455700
2002-06-28	26.56	26.75	26.14	26.33	6731000
2002-07-01	26.24	27.24	26.03	27.17	5645900
2002-07-02	27.10	27.20	25.50	25.50	5633600
2002-07-03	25.80	26.25	25.50	26.00	4317400
2002-07-05	25.75	25.99	25.40	25.44	1953300
2002-07-08	25.88	27.07	25.61	26.91	3923600
2002-07-09	27.20	28.65	26.99	28.62	5694300
2002-07-10	28.62	28.99	27.55	28.88	7294500
2002-07-11	28.88	29.00	27.88	28.05	5624300
2002-07-12	28.04	28.65	27.50	28.54	4126700
2002-07-15	29.00	29.36	27.55	27.75	5535000
2002-07-16	27.00	27.78	26.67	27.23	4381000
2002-07-17	26.25	27.30	26.21	26.94	4027800
2002-07-18	26.95	27.40	26.42	26.59	3389800
2002-07-19	28.00	28.10	26.02	26.46	8208000
2002-07-22	26.50	26.65	25.20	25.50	5032700
2002-07-23	25.04	25.09	22.40	22.48	10287500
2002-07-24	20.80	24.25	20.80	24.25	7900200
2002-07-25	24.00	24.19	23.01	23.26	4155400
2002-07-26	22.70	22.70	21.49	22.21	6271500
2002-07-29	22.25	23.60	22.21	23.54	4192700
2002-07-30	24.50	24.95	23.76	24.00	5474800
2002-07-31	24.70	24.75	23.98	24.40	5177300
2002-08-01	23.75	24.99	23.60	24.99	3299900
2002-08-02	25.00	25.61	24.65	25.49	4276900
2002-08-05	26.00	26.15	23.99	24.05	5344100
2002-08-06	24.07	24.95	23.75	24.95	3813400
2002-08-07	25.60	26.25	25.00	25.60	4472300
2002-08-08	25.80	25.80	24.69	24.73	2675700
2002-08-09	25.00	27.00	25.00	26.78	4021100
2002-08-12	27.30	27.32	26.47	26.82	3269100
2002-08-13	26.75	27.24	26.55	26.98	2684000
2002-08-14	27.15	27.37	25.97	26.25	3638300
2002-08-15	26.22	27.10	26.00	27.00	3865100
2002-08-16	26.76	27.25	26.75	26.80	2719100
2002-08-19	26.40	26.40	24.95	25.60	4948100
2002-08-20	25.70	26.20	25.45	25.91	4143000
2002-08-21	25.50	25.59	24.76	25.17	4580800
2002-08-22	24.99	25.75	24.86	25.60	3692400
2002-08-23	25.55	25.97	25.14	25.14	1967600
2002-08-26	25.48	27.00	25.41	26.82	3216400
2002-08-27	26.30	27.74	26.30	27.35	5344200
2002-08-28	27.35	27.50	26.77	27.08	3224300
2002-08-29	27.43	28.12	27.37	28.07	4453300
2002-08-30	28.24	28.65	27.89	28.49	4422300
2002-09-03	29.15	29.19	28.66	29.07	4460700
2002-09-04	28.80	28.80	27.90	28.20	4369300
2002-09-05	28.90	29.37	28.79	29.22	5563300
2002-09-06	29.00	29.25	28.25	29.05	5734100
2002-09-09	29.75	29.93	29.36	29.68	6889700
2002-09-10	29.49	29.50	28.46	28.46	3651500
2002-09-11	28.00	29.10	27.97	28.89	2531500
2002-09-12	29.23	29.75	29.06	29.60	4977200
2002-09-13	29.40	29.44	28.64	29.34	4962600
2002-09-16	29.79	29.94	28.99	29.87	3518800
2002-09-17	28.75	29.17	28.42	28.42	4758700
2002-09-18	28.90	29.10	27.97	28.16	5174300
2002-09-19	28.70	29.17	28.45	29.13	4664400
2002-09-20	29.00	29.35	28.75	29.15	5517900
2002-09-23	29.15	29.47	28.63	28.64	3724900
2002-09-24	29.15	29.54	28.70	29.44	6072900
2002-09-25	29.20	29.25	27.77	28.13	5473600
2002-09-26	28.14	28.14	26.39	27.25	6601000
2002-09-27	27.35	27.68	26.75	27.35	4669800
2002-09-30	27.80	28.04	27.17	27.51	5302300
2002-10-01	27.50	27.50	26.80	26.88	3658600
2002-10-02	26.90	26.99	26.30	26.45	4936300
2002-10-03	26.65	26.65	25.85	26.00	4689400
2002-10-04	25.55	26.38	25.55	25.90	3618400
2002-10-07	25.85	26.08	25.00	25.31	3806100
2002-10-08	24.65	25.02	24.42	25.00	5517700
2002-10-09	25.15	25.45	24.45	24.48	3946300
2002-10-10	24.42	24.43	22.88	23.48	6688400
2002-10-11	23.47	23.95	23.26	23.70	4963600
2002-10-14	23.70	23.98	23.02	23.40	4087700
2002-10-15	22.75	23.10	22.57	23.10	5509200
2002-10-16	23.50	23.90	23.30	23.69	4749600
2002-10-17	23.70	23.81	22.60	23.67	5687100
2002-10-18	23.92	24.12	23.36	23.61	3160100
2002-10-21	23.61	23.90	23.30	23.36	2367600
2002-10-22	23.61	25.03	23.61	25.00	6249100
2002-10-23	25.00	25.00	24.05	24.15	7132700
2002-10-24	24.35	24.35	23.65	24.19	3894700
2002-10-25	24.55	24.60	24.08	24.29	2613000
2002-10-28	24.54	25.34	24.41	25.16	3833200
2002-10-29	25.40	25.73	24.80	24.80	5276800
2002-10-30	24.57	25.35	24.57	25.35	2239500
2002-10-31	25.31	25.49	24.52	24.72	4212100
2002-11-01	25.25	25.59	25.00	25.48	4258600
2002-11-04	25.23	25.96	25.07	25.95	2744400
2002-11-05	26.08	26.13	25.76	25.94	2191400
2002-11-06	25.80	26.19	25.28	26.08	3628000
2002-11-07	26.65	26.65	25.60	26.03	4375800
2002-11-08	26.59	26.65	25.80	25.90	3982300
2002-11-11	26.01	26.10	25.30	25.47	1869600
2002-11-12	24.50	24.65	23.30	24.28	9830300
2002-11-13	24.53	24.57	23.51	23.60	3564900
2002-11-14	24.18	24.25	23.80	24.15	3439000
2002-11-15	24.20	25.20	24.20	25.18	3381800
2002-11-18	25.19	25.19	24.20	24.31	3002800
2002-11-19	24.28	24.63	23.66	23.66	2897000
2002-11-20	23.75	24.36	23.61	23.75	2330100
2002-11-21	23.76	23.94	23.20	23.92	4530900
2002-11-22	24.34	24.55	23.72	23.90	3931500
2002-11-25	23.75	24.48	23.52	24.17	2673200
2002-11-26	23.80	24.11	23.67	23.70	3029300
2002-11-27	23.89	23.89	22.60	23.10	5211300
2002-11-29	22.70	23.54	22.66	23.41	1621700
2002-12-02	23.10	23.60	22.70	23.20	3287500
2002-12-03	23.85	24.38	23.63	24.33	4054200
2002-12-04	24.50	24.96	24.32	24.96	5589500
2002-12-05	25.00	25.71	24.89	25.64	5250300
2002-12-06	26.70	26.80	25.95	26.77	8060900
2002-12-09	26.75	26.92	26.37	26.75	4654200
2002-12-10	26.50	26.51	25.88	26.14	4052300
2002-12-11	26.12	27.04	26.12	27.00	3611000
2002-12-12	27.00	28.46	27.00	28.11	8632400
2002-12-13	28.70	29.14	28.37	29.00	8973300
2002-12-16	28.75	29.24	28.21	29.10	6567500
2002-12-17	29.40	29.60	28.04	28.05	6893100
2002-12-18	28.00	29.20	27.85	29.05	9374900
2002-12-19	29.05	29.30	27.95	28.04	6657900
2002-12-20	28.04	28.69	27.60	28.61	5617400
2002-12-23	28.65	29.60	28.65	29.60	3187000
2002-12-24	29.35	29.60	28.72	28.85	2277200
2002-12-26	28.85	29.98	28.60	29.98	2556200
2002-12-27	29.73	30.20	29.58	29.73	4384100
2002-12-30	29.73	29.73	28.75	29.24	2890600
2002-12-31	29.08	29.55	28.91	29.03	2585100
2003-01-02	29.04	29.70	28.49	29.70	3403600
2003-01-03	29.42	30.60	29.17	30.12	4902000
2003-01-06	30.13	30.54	29.06	29.25	5953900
2003-01-07	28.84	28.99	27.83	27.84	7362800
2003-01-08	27.85	29.05	27.85	28.73	7040400
2003-01-09	28.56	28.60	27.82	27.96	5994300
2003-01-10	28.20	28.79	27.82	28.61	5420600
2003-01-13	28.25	28.79	27.99	28.03	3538900
2003-01-14	27.96	28.29	27.21	27.25	4186600
2003-01-15	27.10	27.79	26.89	27.50	3924500
2003-01-16	27.54	28.69	27.52	28.52	6142400
2003-01-17	28.70	28.75	27.51	27.65	5878900
2003-01-21	27.66	28.14	27.26	27.89	4047400
2003-01-22	27.94	28.65	27.92	28.60	4870500
2003-01-23	28.60	30.09	28.60	29.52	10211200
2003-01-24	29.45	30.34	29.45	30.15	6567300
2003-01-27	30.16	30.49	29.27	29.43	7661800
2003-01-28	29.32	29.59	28.80	29.46	5421700
2003-01-29	29.46	29.69	28.71	28.81	4726000
2003-01-30	28.84	29.65	28.65	29.53	5615100
2003-01-31	29.75	29.75	28.88	28.95	4538100
2003-02-03	29.29	29.29	28.58	28.73	3771800
2003-02-04	29.48	30.00	29.36	29.79	7164600
2003-02-05	29.70	29.95	28.23	28.72	10121700
2003-02-06	28.73	29.25	28.15	28.60	5061900
2003-02-07	28.75	29.22	28.16	28.42	4228900
2003-02-10	28.50	28.72	27.55	27.64	4064700
2003-02-11	27.55	28.63	27.52	28.50	4176200
2003-02-12	27.92	28.34	27.10	27.10	6507100
2003-02-13	27.30	28.44	27.30	28.44	5531200
2003-02-14	28.05	28.07	26.90	27.24	6727300
2003-02-18	26.80	27.35	26.51	27.18	6351800
2003-02-19	27.43	27.94	27.36	27.60	3744600
2003-02-20	27.85	28.49	27.85	28.28	5216800
2003-02-21	28.34	28.43	27.12	27.51	5987200
2003-02-24	27.52	28.20	27.40	27.61	4884300
2003-02-25	27.75	27.95	26.97	27.12	4898300
2003-02-26	27.00	27.68	27.00	27.50	3748300
2003-02-27	27.21	27.34	26.67	26.85	4635200
2003-02-28	26.90	27.50	26.85	27.33	3804900
2003-03-03	26.87	27.07	26.65	26.83	3373100
2003-03-04	27.07	27.38	27.06	27.25	2707500
2003-03-05	27.30	27.50	26.93	27.05	3270900
2003-03-06	27.05	27.39	26.68	27.11	3474600
2003-03-07	27.49	27.49	25.51	25.96	6075300
2003-03-10	26.06	26.19	25.11	25.16	5909700
2003-03-11	24.96	25.47	24.66	24.75	4440400
2003-03-12	24.65	25.12	24.40	24.80	5064800
2003-03-13	24.25	25.08	24.08	24.66	6579800
2003-03-14	24.80	25.45	24.76	25.09	4264100
2003-03-17	25.51	25.97	25.08	25.11	5028500
2003-03-18	25.25	26.05	25.25	25.98	3731500
2003-03-19	25.99	26.25	25.22	25.55	3869300
2003-03-20	25.49	25.73	24.86	24.99	3097600
2003-03-21	25.09	25.24	24.23	24.37	7160500
2003-03-24	24.91	25.11	24.54	24.54	4765300
2003-03-25	24.66	25.20	24.66	25.00	3338600
2003-03-26	25.00	25.21	24.79	25.07	2792400
2003-03-27	25.24	25.24	24.48	24.56	4599300
2003-03-28	25.14	26.67	24.90	26.59	5834400
2003-03-31	26.99	26.99	25.94	26.15	5765600
2003-04-01	26.15	26.16	25.58	25.88	3238200
2003-04-02	25.50	25.50	24.95	25.21	4862500
2003-04-03	25.21	25.40	24.98	25.24	3140400
2003-04-04	25.05	25.77	24.95	25.58	3462000
2003-04-07	25.00	25.26	24.80	25.20	4892400
2003-04-08	25.20	25.49	25.06	25.15	3768800
2003-04-09	25.11	26.10	24.96	25.87	5605900
2003-04-10	25.98	26.05	25.54	25.75	3308400
2003-04-11	25.60	26.08	25.41	25.94	2874700
2003-04-14	25.65	25.93	25.64	25.93	2713400
2003-04-15	26.10	26.52	25.20	26.38	3975200
2003-04-16	26.20	26.97	26.17	26.85	4107100
2003-04-17	27.00	27.44	26.75	26.94	4153000
2003-04-21	26.95	27.65	26.85	27.54	3810700
2003-04-22	27.54	27.80	27.38	27.74	4422500
2003-04-23	27.65	27.91	27.55	27.65	4503900
2003-04-24	27.75	27.97	26.81	26.84	3936000
2003-04-25	26.76	27.29	26.60	26.78	3335500
2003-04-28	26.78	26.95	26.44	26.55	3616300
2003-04-29	26.54	26.54	25.95	26.34	3591700
2003-04-30	26.56	27.30	26.56	27.02	6573400
2003-05-01	27.25	28.10	27.20	27.60	4771200
2003-05-02	27.61	27.82	27.18	27.63	2558100
2003-05-05	27.68	28.21	27.68	28.03	2421700
2003-05-06	28.16	28.48	27.74	28.45	3407400
2003-05-07	28.60	28.90	28.10	28.19	4752000
2003-05-08	28.73	28.85	28.30	28.74	3926600
2003-05-09	28.74	28.75	28.33	28.58	3482500
2003-05-12	28.65	29.04	28.48	28.70	3621000
2003-05-13	28.47	28.76	27.91	28.01	3695900
2003-05-14	28.15	28.57	28.11	28.46	2941300
2003-05-15	28.58	28.68	28.35	28.56	2748100
2003-05-16	28.87	28.88	28.47	28.71	3162700
2003-05-19	28.85	29.55	28.83	29.15	5678500
2003-05-20	29.24	29.30	28.92	29.22	4112500
2003-05-21	29.10	30.00	28.80	30.00	5212800
2003-05-22	30.00	30.00	29.43	29.59	3745400
2003-05-23	29.59	29.87	29.41	29.59	2584000
2003-05-27	30.00	30.80	29.56	29.89	6016000
2003-05-28	29.26	29.41	28.76	29.10	5646400
2003-05-29	28.80	29.75	28.78	29.62	4724800
2003-05-30	29.50	29.66	28.50	29.66	3816100
2003-06-02	29.25	30.45	29.25	30.35	7272600
2003-06-03	30.60	30.79	30.03	30.15	4458100
2003-06-04	30.03	31.23	29.94	30.87	3853400
2003-06-05	31.20	32.14	31.20	31.95	6464100
2003-06-06	31.95	32.85	31.63	32.29	7962300
2003-06-09	32.75	32.75	32.05	32.65	3801000
2003-06-10	31.45	31.76	30.65	31.50	8534700
2003-06-11	31.54	31.54	31.11	31.48	3734900
2003-06-12	31.29	31.90	31.06	31.68	4111000
2003-06-13	31.50	32.44	31.49	32.07	4275100
2003-06-16	32.45	32.48	31.95	32.42	2810900
2003-06-17	32.42	34.15	32.38	33.84	7031900
2003-06-18	33.84	33.86	33.27	33.71	5936500
2003-06-19	33.72	34.40	33.38	33.89	6810100
2003-06-20	33.89	34.07	33.29	33.60	5192300
2003-06-23	33.25	33.30	32.25	32.65	4831300
2003-06-24	32.50	32.51	31.60	31.81	5008200
2003-06-25	31.94	32.80	31.93	32.19	3840800
2003-06-26	31.60	32.49	31.34	32.21	3177500
2003-06-27	32.26	32.78	32.16	32.51	2273800
2003-06-30	32.45	32.66	32.31	32.46	3668700
2003-07-01	32.89	33.50	32.85	33.34	4654400
2003-07-02	33.50	33.79	33.16	33.50	2741300
2003-07-03	33.42	33.59	32.96	32.97	1748500
2003-07-07	32.80	32.84	32.27	32.81	3732900
2003-07-08	32.70	33.15	32.30	32.41	3296700
2003-07-09	32.72	32.94	32.51	32.79	3866200
2003-07-10	32.87	33.24	32.41	32.72	3547800
2003-07-11	32.51	32.81	32.37	32.79	2641400
2003-07-14	32.98	33.45	32.88	33.20	2508300
2003-07-15	33.74	33.97	31.84	31.84	5812800
2003-07-16	31.36	31.78	31.01	31.25	4785300
2003-07-17	31.40	32.05	31.16	31.98	3378700
2003-07-18	31.99	32.31	31.52	32.13	3515100
2003-07-21	32.30	33.09	32.29	33.00	4061300
2003-07-22	33.12	33.50	32.93	33.40	4521500
2003-07-23	34.00	35.30	34.00	35.28	7605200
2003-07-24	35.03	35.88	34.80	35.40	7099800
2003-07-25	35.65	36.39	35.56	36.29	5829400
2003-07-28	36.47	36.91	35.20	35.52	6503500
2003-07-29	35.51	36.37	35.30	35.98	5208800
2003-07-30	35.62	35.95	35.30	35.44	5183500
2003-07-31	36.34	36.34	35.30	36.10	6220400
2003-08-01	35.77	36.38	35.23	35.58	5436400
2003-08-04	35.88	36.64	35.60	36.29	3870100
2003-08-05	36.24	36.48	35.74	35.75	3487700
2003-08-06	35.85	37.00	35.79	36.88	5744100
2003-08-07	36.95	37.12	36.32	36.95	3822800
2003-08-08	37.19	38.37	36.95	38.33	5595600
2003-08-11	38.50	38.97	37.50	38.61	5891300
2003-08-12	38.60	38.61	37.51	37.70	4552500
2003-08-13	37.45	38.63	37.41	38.48	4864600
2003-08-14	38.52	39.05	38.29	38.63	4622400
2003-08-15	38.52	38.89	38.33	38.50	1948500
2003-08-18	37.75	38.40	37.70	38.04	2815800
2003-08-19	37.62	38.99	37.62	38.91	4263000
2003-08-20	39.00	39.70	38.90	39.58	4557700
2003-08-21	39.40	39.40	38.25	38.27	5059900
2003-08-22	38.25	38.25	37.35	37.54	6800700
2003-08-25	37.53	37.73	36.61	36.76	5207300
2003-08-26	36.68	37.85	36.51	37.74	4433300
2003-08-27	38.50	39.25	38.40	39.16	5768900
2003-08-28	38.80	39.98	38.60	38.68	3615800
2003-08-29	39.40	39.67	39.02	39.26	4028900
2003-09-02	39.24	39.24	37.75	37.90	5160800
2003-09-03	37.85	38.14	37.52	37.90	5577400
2003-09-04	37.77	39.04	37.63	38.89	4308000
2003-09-05	39.10	39.66	39.01	39.11	4923100
2003-09-08	39.10	39.23	38.59	38.90	3366400
2003-09-09	39.75	40.90	38.97	39.76	6937100
2003-09-10	40.00	40.05	39.00	39.30	4164600
2003-09-11	39.01	39.45	38.40	39.35	4476600
2003-09-12	39.47	39.87	38.65	38.94	4386400
2003-09-15	38.75	39.24	38.37	38.59	2952300
2003-09-16	38.76	39.17	38.25	39.02	3891400
2003-09-17	39.10	39.50	38.75	39.26	3663900
2003-09-18	39.95	39.98	39.06	39.24	3896700
2003-09-19	39.55	40.80	39.50	40.66	6945700
2003-09-22	41.25	41.50	40.75	41.30	6754300
2003-09-23	41.00	42.09	40.90	42.06	6104800
2003-09-24	42.30	42.50	41.38	42.17	6392100
2003-09-25	42.26	42.45	40.25	40.33	7721200
2003-09-26	39.70	40.00	38.71	38.91	6432800
2003-09-29	39.16	39.78	38.60	39.13	5437300
2003-09-30	39.26	40.00	38.90	39.09	5511100
2003-10-01	39.09	39.40	38.19	39.34	5304500
2003-10-02	38.59	40.05	38.59	39.92	4343800
2003-10-03	39.59	40.15	37.25	37.88	9746000
2003-10-06	37.95	38.34	37.35	38.07	4915300
2003-10-07	38.48	39.04	38.28	38.84	6270400
2003-10-08	38.90	39.75	38.88	39.25	4266500
2003-10-09	38.55	39.15	38.00	39.05	6835800
2003-10-10	39.35	39.58	39.08	39.25	4234700
2003-10-13	39.00	40.20	38.72	39.99	4337100
2003-10-14	39.76	40.10	39.53	39.87	3227900
2003-10-15	39.75	39.93	39.09	39.34	3886400
2003-10-16	39.66	40.59	39.60	39.90	4919400
2003-10-17	39.70	39.75	39.00	39.13	4048000
2003-10-20	39.47	39.86	39.11	39.12	3141300
2003-10-21	39.51	41.19	39.51	41.10	5448700
2003-10-22	41.38	41.66	40.75	41.24	5847500
2003-10-23	41.23	41.53	40.70	41.49	4470300
2003-10-24	42.00	42.83	41.84	42.24	6748300
2003-10-27	42.24	42.55	41.59	42.55	3625800
2003-10-28	42.00	42.75	41.45	42.75	5196200
2003-10-29	42.90	44.30	42.90	43.78	7058500
2003-10-30	42.88	44.71	42.88	43.30	7166700
2003-10-31	42.55	44.45	42.55	43.78	5036600
2003-11-03	43.55	44.15	42.42	42.88	6503500
2003-11-04	43.00	44.08	43.00	43.31	6045800
2003-11-05	42.64	43.05	42.21	42.55	7962600
2003-11-06	42.30	42.39	42.04	42.20	12162500
2003-11-07	41.95	42.75	41.55	42.66	8779700
2003-11-10	42.89	43.30	42.31	42.41	5154200
2003-11-11	42.80	43.05	42.12	42.26	4585600
2003-11-12	42.92	44.02	42.60	43.96	8689800
2003-11-13	43.61	44.35	43.31	43.71	5474500
2003-11-14	43.94	44.65	43.83	44.24	5363600
2003-11-17	43.75	44.24	42.60	43.42	6437900
2003-11-18	43.83	45.41	43.47	45.30	7250700
2003-11-19	44.95	45.20	44.60	45.20	5830600
2003-11-20	45.55	45.90	44.67	45.05	4900600
2003-11-21	44.88	45.41	44.88	45.24	3978100
2003-11-24	44.98	44.99	44.12	44.85	4813700
2003-11-25	45.04	45.78	44.92	45.75	4412200
2003-11-26	46.05	47.54	45.81	47.34	6853100
2003-11-28	47.00	48.23	46.90	48.14	3426100
2003-12-01	48.70	49.66	47.76	49.55	8338700
2003-12-02	49.50	50.28	49.17	50.00	8050400
2003-12-03	50.00	50.25	49.50	49.99	5355100
2003-12-04	49.30	49.70	48.25	49.04	6903000
2003-12-05	48.89	49.94	48.64	49.59	4927400
2003-12-08	49.50	49.64	48.25	49.20	6676000
2003-12-09	49.49	49.49	46.83	47.77	7151500
2003-12-10	47.60	48.32	45.65	45.70	9970000
2003-12-11	45.60	46.90	44.50	46.28	10636300
2003-12-12	46.70	47.95	46.52	47.00	6299600
2003-12-15	46.05	47.74	46.03	47.22	5159400
2003-12-16	47.29	47.47	45.80	46.13	5034200
2003-12-17	46.13	47.25	45.92	47.08	5470700
2003-12-18	46.95	47.19	46.15	46.98	4865200
2003-12-19	46.99	46.99	45.70	45.70	6553000
2003-12-22	46.20	46.55	45.90	46.29	5348900
2003-12-23	46.00	46.29	45.13	46.29	4038700
2003-12-24	46.95	46.95	45.95	46.37	2110900
2003-12-26	46.49	47.80	46.48	47.69	2499000
2003-12-29	48.64	49.54	48.64	49.41	6618900
2003-12-30	49.35	49.75	48.60	49.16	5856800
2003-12-31	49.21	49.48	48.06	48.61	4169900
2004-01-02	48.20	49.13	48.20	48.64	2976000
2004-01-05	49.40	50.20	49.21	49.75	7955100
2004-01-06	49.90	49.90	48.11	48.84	10817500
2004-01-07	48.90	48.94	47.18	47.44	7057400
2004-01-08	47.90	48.17	47.10	47.90	5910300
2004-01-09	47.99	49.20	47.78	48.62	5297800
2004-01-12	48.55	48.56	47.04	47.50	5518400
2004-01-13	47.39	47.81	46.11	46.55	5689300
2004-01-14	45.52	45.65	44.05	44.65	11041400
2004-01-15	43.75	43.75	41.70	42.59	19089900
2004-01-16	42.90	43.39	42.10	43.08	9390100
2004-01-20	43.85	44.45	43.59	43.73	7510800
2004-01-21	43.73	44.67	42.80	44.00	7030700
2004-01-22	43.97	44.56	42.76	42.80	6660500
2004-01-23	42.89	43.69	41.90	42.25	7820900
2004-01-26	42.40	42.69	41.27	41.76	7769500
2004-01-27	41.85	43.20	41.80	42.51	6567700
2004-01-28	43.00	43.98	41.65	41.72	9600400
2004-01-29	41.50	42.06	40.51	41.10	10853000
2004-01-30	41.24	41.75	40.85	41.66	5306600
2004-02-02	41.40	41.90	40.56	41.86	8904200
2004-02-03	42.25	42.63	41.45	41.50	6918400
2004-02-04	41.61	42.71	40.58	41.54	7119000
2004-02-05	41.36	42.96	41.17	42.15	5023200
2004-02-06	43.10	44.12	42.87	44.10	8137600
2004-02-09	44.50	44.75	43.82	44.64	6293800
2004-02-10	44.75	44.90	44.07	44.30	5368100
2004-02-11	44.30	45.68	43.91	45.43	6802400
2004-02-12	45.43	45.75	44.58	44.66	5002000
2004-02-13	45.22	45.52	43.81	44.26	6595200
2004-02-17	44.97	45.53	44.81	45.45	4934600
2004-02-18	45.45	45.45	43.62	43.63	6308700
2004-02-19	43.64	44.28	43.04	44.04	7191700
2004-02-20	43.70	43.70	42.35	42.75	8018300
2004-02-23	43.00	43.35	42.31	42.31	4608400
2004-02-24	42.70	44.15	42.60	43.77	7451200
2004-02-25	43.42	43.50	42.32	43.13	6109800
2004-02-26	42.58	43.82	42.36	43.49	5284100
2004-02-27	43.30	43.75	43.05	43.45	4520600
2004-03-01	44.15	44.35	43.45	43.75	4371500
2004-03-02	43.50	43.51	42.25	42.26	7310800
2004-03-03	42.10	42.54	41.08	42.07	8066200
2004-03-04	41.60	43.02	41.60	42.56	5636700
2004-03-05	43.21	44.09	43.18	43.96	5861800
2004-03-08	43.95	44.26	43.31	43.44	5074600
2004-03-09	43.65	43.91	43.02	43.45	4924100
2004-03-10	43.15	43.27	42.31	42.33	5977500
2004-03-11	42.00	42.87	41.88	42.75	5482200
2004-03-12	42.50	42.70	41.67	42.69	5436400
2004-03-15	42.67	42.98	41.85	41.99	5036100
2004-03-16	42.40	42.97	42.05	42.56	4556500
2004-03-17	42.41	43.16	41.96	43.06	8231100
2004-03-18	44.05	44.96	43.80	44.31	8830000
2004-03-19	44.45	44.75	43.94	44.38	6545000
2004-03-22	45.50	45.50	44.31	44.59	6609200
2004-03-23	44.35	45.03	44.18	44.68	5002200
2004-03-24	44.30	44.39	43.66	43.69	4514800
2004-03-25	43.60	45.25	43.51	45.21	4906500
2004-03-26	45.97	46.53	45.75	46.15	7192300
2004-03-29	45.82	46.38	45.20	46.05	4719100
2004-03-30	46.02	47.07	45.86	46.71	5160500
2004-03-31	46.90	47.22	46.40	46.63	5684700
2004-04-01	46.93	47.32	46.57	46.75	4860200
2004-04-02	46.01	46.28	45.15	45.88	6200300
2004-04-05	45.60	45.75	44.50	44.85	5770300
2004-04-06	45.00	45.54	45.00	45.30	3617100
2004-04-07	45.20	45.85	45.13	45.36	3387700
2004-04-08	44.66	45.35	44.66	45.06	2844200
2004-04-12	45.31	45.53	44.49	45.26	2935100
2004-04-13	44.05	44.40	42.56	42.86	7618400
2004-04-14	42.10	43.39	41.99	42.64	7283800
2004-04-15	42.40	43.56	42.38	43.05	4687100
2004-04-16	43.28	43.48	42.95	43.06	4214900
2004-04-19	43.18	43.29	42.20	42.43	4344100
2004-04-20	41.90	42.01	39.59	39.93	9177400
2004-04-21	39.21	40.63	38.82	39.88	11072700
2004-04-22	40.04	41.19	40.00	40.68	5651300
2004-04-23	41.00	41.04	40.14	40.40	4012300
2004-04-26	40.80	41.38	40.50	40.55	3694900
2004-04-27	40.70	40.83	40.02	40.19	4593200
2004-04-28	38.60	38.90	37.40	37.47	12498000
2004-04-29	37.75	38.49	37.05	37.45	7602800
2004-04-30	37.80	38.30	37.27	37.40	5204100
2004-05-03	37.41	37.74	36.88	37.38	5337700
2004-05-04	38.40	39.11	38.25	39.04	6517800
2004-05-05	39.11	39.25	38.53	38.61	4111000
2004-05-06	38.29	38.45	37.65	37.86	5569100
2004-05-07	37.15	37.62	35.34	35.41	10150300
2004-05-10	34.70	36.95	34.70	36.33	9504500
2004-05-11	36.02	36.74	35.57	36.70	4999600
2004-05-12	37.40	37.85	36.15	36.48	6861100
2004-05-13	36.40	36.85	35.83	36.19	3883700
2004-05-14	36.36	37.00	36.34	36.95	4618200
2004-05-17	37.80	38.14	36.72	37.00	6935500
2004-05-18	36.85	37.54	36.59	37.54	3862700
2004-05-19	38.22	38.88	37.69	37.84	6833100
2004-05-20	37.84	38.13	37.28	37.63	3571500
2004-05-21	38.52	38.82	38.30	38.40	4870600
2004-05-24	38.58	38.87	38.12	38.76	3682500
2004-05-25	39.30	39.93	39.20	39.80	5044600
2004-05-26	40.00	40.20	39.48	39.78	6361500
2004-05-27	40.43	40.50	39.97	40.17	4889100
2004-05-28	40.30	40.30	39.58	39.71	4126100
2004-06-01	40.10	40.35	38.95	39.06	4816700
2004-06-02	39.22	39.22	38.35	38.82	4078700
2004-06-03	38.95	39.03	38.21	38.48	4298600
2004-06-04	38.48	39.72	38.28	39.41	4063300
2004-06-07	39.56	40.10	39.56	39.97	2513100
2004-06-08	39.82	39.92	38.95	39.49	2922300
2004-06-09	38.75	38.76	37.50	37.51	6637200
2004-06-10	37.65	38.48	37.52	37.94	3744600
2004-06-14	37.71	37.79	36.44	36.78	4367500
2004-06-15	37.15	38.00	37.03	37.97	4283200
2004-06-16	37.32	38.12	37.11	37.99	4036800
2004-06-17	38.50	39.00	37.91	38.55	4563200
2004-06-18	39.20	39.77	39.06	39.12	6056300
2004-06-21	39.42	39.45	38.62	39.00	3196200
2004-06-22	39.13	39.28	38.83	39.07	3446300
2004-06-23	39.37	39.37	38.52	38.84	3138200
2004-06-24	40.19	40.19	39.50	39.70	5960300
2004-06-25	39.70	39.99	39.54	39.80	2403100
2004-06-28	40.40	40.66	38.76	38.81	5097500
2004-06-29	38.70	38.70	37.94	38.08	4367900
2004-06-30	38.46	39.00	38.20	38.76	3533500
2004-07-01	38.70	38.95	38.00	38.11	3822500
2004-07-02	38.70	39.25	38.61	39.16	3504200
2004-07-06	39.78	39.92	38.77	39.39	6286900
2004-07-07	40.05	41.29	39.74	41.12	9198200
2004-07-08	41.48	42.15	41.11	42.04	7906900
2004-07-09	41.60	42.35	41.35	42.34	4650900
2004-07-12	42.24	42.25	41.26	41.49	5114800
2004-07-13	40.90	41.39	40.55	41.30	3625500
2004-07-14	41.63	42.24	41.50	41.79	4795300
2004-07-15	41.58	42.15	41.33	41.90	3015700
2004-07-16	42.48	42.70	41.89	42.26	3886100
2004-07-19	42.05	42.20	41.07	41.44	3663800
2004-07-20	40.80	41.50	40.60	41.40	4269000
2004-07-21	41.25	41.39	40.12	40.20	4696300
2004-07-22	40.12	40.70	39.90	40.48	4358700
2004-07-23	39.55	40.04	39.00	39.00	5108800
2004-07-26	39.29	39.30	38.15	38.38	4222800
2004-07-27	38.66	39.14	37.65	38.95	5275300
2004-07-28	38.51	39.94	38.32	39.40	5162200
2004-07-29	39.19	39.90	38.80	39.55	4354100
2004-07-30	40.05	40.75	40.01	40.47	4457000
2004-08-02	40.66	40.94	40.15	40.42	2515100
2004-08-03	40.05	41.15	39.85	40.37	3532600
2004-08-04	40.00	40.01	39.23	39.33	3880800
2004-08-05	39.38	39.74	38.56	38.60	3507500
2004-08-06	40.00	40.83	39.66	40.64	6389500
2004-08-09	40.50	40.95	40.15	40.71	3798600
2004-08-10	40.72	41.57	40.60	40.82	4402500
2004-08-11	40.70	40.71	39.85	40.28	3678800
2004-08-12	40.32	40.65	39.80	40.19	3419300
2004-08-13	40.35	40.98	40.35	40.92	3585500
2004-08-16	41.16	41.99	41.16	41.99	3961600
2004-08-17	41.00	42.26	41.00	41.88	3143300
2004-08-18	41.70	42.39	41.55	42.27	3409300
2004-08-19	42.90	44.25	42.69	44.03	7751500
2004-08-20	44.30	44.74	44.10	44.38	6839400
2004-08-23	43.88	43.99	43.46	43.77	3939800
2004-08-24	43.35	43.76	42.75	42.85	5896200
2004-08-25	43.36	44.09	43.30	44.04	3589300
2004-08-26	44.15	44.20	43.50	43.87	2047200
2004-08-27	43.90	44.07	43.41	43.96	2733300
2004-08-30	44.18	44.77	43.69	43.71	4188700
2004-08-31	43.99	44.45	43.79	44.39	3210600
2004-09-01	44.32	44.84	44.02	44.79	3053500
2004-09-02	44.75	44.75	44.22	44.49	2710600
2004-09-03	44.00	44.00	43.35	43.66	2836200
2004-09-07	43.00	43.50	42.60	43.42	3891600
2004-09-08	42.82	43.48	42.50	43.05	4605000
2004-09-09	42.78	43.26	42.78	43.10	2699200
2004-09-10	43.63	43.85	43.10	43.30	3230000
2004-09-13	43.20	43.72	42.93	43.40	3308200
2004-09-14	43.73	44.24	43.35	44.14	3964700
2004-09-15	43.92	43.95	43.29	43.29	3340100
2004-09-16	43.10	43.30	42.75	42.78	3686100
2004-09-17	42.60	42.74	41.35	41.55	7938500
2004-09-20	41.63	42.20	41.58	41.72	4051700
2004-09-21	42.55	42.98	42.25	42.89	5202500
2004-09-22	42.35	42.89	42.22	42.22	5652200
2004-09-23	42.75	43.05	42.25	42.35	4794900
2004-09-24	42.25	42.73	42.01	42.34	3719800
2004-09-27	42.56	43.10	42.34	42.60	4017500
2004-09-28	43.75	44.34	43.39	44.29	6622000
2004-09-29	44.36	44.80	44.07	44.28	5393700
2004-09-30	44.85	46.11	44.81	45.53	6014300
2004-10-01	45.53	45.53	44.84	45.04	3803400
2004-10-04	44.12	44.95	43.83	44.64	5426700
2004-10-05	44.98	46.00	44.75	45.79	4892300
2004-10-06	45.40	46.26	45.40	46.10	4360000
2004-10-07	46.10	46.26	45.53	45.60	3826800
2004-10-08	46.50	46.94	46.25	46.25	5589000
2004-10-11	46.20	46.26	45.45	45.84	3332000
2004-10-12	44.99	45.04	44.38	44.50	4753700
2004-10-13	43.90	44.17	43.11	43.97	8480500
2004-10-14	44.27	44.42	43.74	44.13	4082500
2004-10-15	44.80	45.27	44.58	44.78	5279300
2004-10-18	45.30	45.32	44.20	44.75	5181600
2004-10-19	45.10	45.39	44.79	44.79	3663600
2004-10-20	45.74	46.48	45.74	46.20	6131300
2004-10-21	46.00	46.74	45.85	46.41	4876500
2004-10-22	46.60	46.74	45.75	46.12	3907000
2004-10-25	46.68	47.75	46.65	47.66	6802300
2004-10-26	47.56	47.79	47.03	47.79	5534300
2004-10-27	47.90	48.08	46.51	46.80	6008000
2004-10-28	46.61	47.57	46.20	46.54	4631500
2004-10-29	47.00	47.71	46.43	47.52	4268400
2004-11-01	47.52	47.80	46.60	46.82	4959600
2004-11-02	46.49	46.49	45.06	45.81	6938200
2004-11-03	46.70	47.08	46.40	47.00	4356000
2004-11-04	48.45	48.54	47.53	47.94	5990700
2004-11-05	47.40	49.10	47.36	49.05	5984100
2004-11-08	49.00	49.36	48.50	48.98	5065800
2004-11-09	48.56	49.59	48.56	49.02	5581400
2004-11-10	48.98	49.00	47.88	48.35	6693100
2004-11-11	48.45	48.79	48.15	48.59	3700300
2004-11-12	48.85	49.66	48.29	49.65	5767000
2004-11-15	49.65	49.75	48.71	48.88	4390100
2004-11-16	48.93	49.71	48.93	49.20	5995400
2004-11-17	49.95	49.98	49.54	49.55	5418700
2004-11-18	49.25	49.56	48.32	48.63	6307500
2004-11-19	48.98	49.49	48.72	49.17	6537200
2004-11-22	49.02	49.49	48.87	49.39	4409000
2004-11-23	49.39	49.39	48.32	48.35	5369400
2004-11-24	48.55	48.75	47.78	47.87	5482800
2004-11-26	47.88	49.28	47.70	48.99	3215900
2004-11-29	48.89	49.68	48.75	49.21	5493300
2004-11-30	48.55	48.81	47.30	47.35	8798200
2004-12-01	47.58	47.99	47.17	47.17	5666900
2004-12-02	47.00	47.44	45.30	45.87	8203100
2004-12-03	45.50	47.25	45.13	46.38	7537600
2004-12-06	45.96	46.34	45.50	45.95	4811000
2004-12-07	45.87	46.18	45.30	45.31	5103400
2004-12-08	43.00	44.85	43.00	44.76	10418800
2004-12-09	44.42	45.11	44.18	44.95	4918400
2004-12-10	44.51	45.28	44.44	44.58	4045600
2004-12-13	44.78	45.55	44.77	45.55	4699500
2004-12-14	45.45	45.71	44.86	45.67	6104300
2004-12-15	46.08	46.40	45.72	45.75	4789000
2004-12-16	45.50	45.69	44.44	44.82	7070800
2004-12-17	44.60	45.17	44.60	44.65	5383800
2004-12-20	45.15	45.44	44.80	44.91	3080200
2004-12-21	45.55	45.87	45.20	45.45	4994500
2004-12-22	45.48	45.48	44.39	44.73	4332200
2004-12-23	44.90	45.31	44.81	44.97	2157900
2004-12-27	45.10	45.38	44.89	45.04	2796100
2004-12-28	45.01	45.18	44.32	44.69	2589000
2004-12-29	44.00	44.45	43.77	44.43	3528800
2004-12-30	44.43	44.90	44.36	44.54	3360800
2004-12-31	44.55	44.80	44.35	44.41	2324500
2005-01-03	43.80	43.80	42.22	42.36	9100300
2005-01-04	42.40	42.69	41.44	41.57	10778000
2005-01-05	42.00	42.46	41.61	41.67	5133400
2005-01-06	41.65	42.29	41.26	41.60	4993800
2005-01-07	41.96	42.44	41.38	41.50	5804200
2005-01-10	41.83	42.12	41.37	41.66	5224900
2005-01-11	41.94	42.55	41.85	42.44	5719700
2005-01-12	43.00	43.15	42.55	42.77	5967800
2005-01-13	42.77	42.77	42.16	42.29	4032900
2005-01-14	41.90	42.22	41.78	41.87	3095200
2005-01-18	41.80	42.51	41.60	42.46	4213900
2005-01-19	42.81	42.94	41.85	42.32	4150100
2005-01-20	42.08	42.40	41.76	41.76	3809400
2005-01-21	41.90	42.83	41.90	42.50	5635200
2005-01-24	42.75	42.93	42.14	42.20	4074900
2005-01-25	42.21	42.21	41.61	41.62	4056700
2005-01-26	42.00	42.31	41.94	42.04	2829500
2005-01-27	41.79	42.42	41.71	42.10	3468500
2005-01-28	42.26	42.40	41.68	42.00	3263600
2005-01-31	42.00	42.00	41.37	41.59	4176500
2005-02-01	41.47	41.73	41.18	41.44	3768500
2005-02-02	41.48	41.78	41.08	41.56	3170600
2005-02-03	40.65	41.13	40.60	40.88	4975800
2005-02-04	40.89	41.39	40.55	41.38	4653700
2005-02-07	41.60	41.74	40.27	40.54	7101300
2005-02-08	40.18	40.68	40.14	40.40	6656800
2005-02-09	40.27	40.64	40.07	40.50	6628900
2005-02-10	40.77	41.52	40.69	41.39	7466300
2005-02-11	41.88	42.23	41.52	42.13	6090100
2005-02-14	42.60	42.70	42.18	42.20	4589800
2005-02-15	42.20	42.60	41.95	42.34	4148400
2005-02-16	42.20	42.79	41.87	42.54	5082200
2005-02-17	42.73	42.80	42.30	42.63	4568000
2005-02-18	42.67	42.78	42.42	42.47	3025300
2005-02-22	43.85	44.50	43.30	44.50	8813700
2005-02-23	44.00	44.83	43.64	44.73	5968000
2005-02-24	44.82	45.00	44.14	44.70	4331100
2005-02-25	44.80	45.24	44.53	44.82	3572300
2005-02-28	45.02	45.25	44.76	45.00	4455400
2005-03-01	44.52	44.58	43.88	44.05	4381900
2005-03-02	43.90	44.18	43.39	44.10	5171200
2005-03-03	44.00	44.00	43.40	43.48	3593300
2005-03-04	43.95	44.87	43.95	44.63	4388200
2005-03-07	44.75	44.98	44.39	44.49	2944200
2005-03-08	44.93	46.31	44.91	45.86	6237800
2005-03-09	46.00	46.64	45.90	46.24	6011900
2005-03-10	46.30	46.46	45.33	45.74	4827100
2005-03-11	45.77	46.60	45.48	45.68	3524600
2005-03-14	45.34	45.35	44.56	45.29	4045200
2005-03-15	45.50	45.61	45.01	45.12	2816000
2005-03-16	45.43	45.78	44.73	44.94	4115600
2005-03-17	44.42	44.89	44.07	44.64	3805800
2005-03-18	44.61	44.80	44.27	44.76	4037100
2005-03-21	43.72	43.86	43.41	43.52	3920600
2005-03-22	43.64	44.13	42.70	42.71	5009000
2005-03-23	42.80	43.10	41.86	41.86	6460200
2005-03-24	42.19	42.39	41.68	41.79	3502900
2005-03-28	41.70	42.30	41.68	41.70	4968300
2005-03-29	41.63	42.11	41.41	41.48	5190900
2005-03-30	41.63	42.53	41.61	42.41	4390800
2005-03-31	42.85	42.99	42.24	42.25	4632800
2005-04-01	42.00	42.60	41.61	42.45	4348000
2005-04-04	42.22	42.26	41.53	41.82	3530500
2005-04-05	41.91	42.34	41.66	41.77	2395000
2005-04-06	42.04	42.42	41.75	42.16	2486400
2005-04-07	42.23	42.55	41.98	42.22	2113200
2005-04-08	42.09	42.45	41.76	41.98	2448500
2005-04-11	42.29	42.36	41.74	41.85	2661300
2005-04-12	41.80	41.94	41.08	41.81	4234500
2005-04-13	41.84	42.08	41.25	41.44	3389200
2005-04-14	40.90	41.02	39.80	40.21	6742000
2005-04-15	40.18	40.76	39.60	39.77	4821500
2005-04-18	40.00	40.99	39.80	40.85	4665300
2005-04-19	40.99	42.00	40.82	41.85	4566600
2005-04-20	41.70	42.11	41.00	41.22	4601700
2005-04-21	41.24	41.46	40.60	40.77	4205600
2005-04-22	41.02	41.30	40.34	40.73	4261000
2005-04-25	40.70	40.93	40.19	40.92	3192000
2005-04-26	41.62	41.63	40.23	40.25	4155400
2005-04-27	38.50	39.00	37.10	37.70	14014800
2005-04-28	37.35	37.40	36.27	36.83	9457100
2005-04-29	37.05	38.23	37.05	37.97	8445800
2005-05-02	37.85	37.89	37.36	37.72	3638600
2005-05-03	37.58	38.19	37.45	38.12	4707500
2005-05-04	38.54	38.89	38.29	38.86	4641900
2005-05-05	38.86	38.87	38.27	38.47	3193100
2005-05-06	38.20	38.25	37.66	38.12	3434800
2005-05-09	38.12	38.34	37.88	38.29	2179400
2005-05-10	38.32	38.50	37.41	37.53	3375300
2005-05-11	37.53	37.71	36.90	37.18	4376900
2005-05-12	37.00	37.01	35.96	36.09	5519400
2005-05-13	36.00	36.41	35.05	35.31	7122000
2005-05-16	35.15	35.76	34.90	35.10	7032700
2005-05-17	35.24	35.65	35.22	35.51	6364200
2005-05-18	35.84	36.47	35.60	36.10	4694100
2005-05-19	35.99	36.18	35.53	35.99	4363800
2005-05-20	35.78	35.79	35.29	35.43	4039100
2005-05-23	35.42	36.72	35.29	35.91	5026200
2005-05-24	36.24	36.91	36.20	36.77	4992500
2005-05-25	36.98	37.02	36.32	36.69	3946600
2005-05-26	36.69	36.84	36.49	36.50	2549200
2005-05-27	36.68	37.70	36.61	37.59	4320700
2005-05-31	36.84	37.49	36.60	37.24	6043700
2005-06-01	37.30	37.98	37.04	37.76	5473700
2005-06-02	38.24	38.85	37.59	37.65	6947800
2005-06-03	38.04	38.50	37.85	38.05	5032700
2005-06-06	38.55	38.60	37.58	37.61	4513800
2005-06-07	37.62	37.62	36.88	36.88	4465900
2005-06-08	36.99	37.39	36.62	36.75	3892500
2005-06-09	36.75	36.92	36.38	36.87	4448600
2005-06-10	36.94	38.24	36.67	38.07	6204100
2005-06-13	38.25	38.80	38.02	38.53	7598600
2005-06-14	38.54	38.54	37.68	38.08	4360400
2005-06-15	38.10	38.65	38.10	38.39	3802600
2005-06-16	39.13	39.85	38.93	39.72	6148900
2005-06-17	40.33	40.33	39.73	39.99	5953500
2005-06-20	40.15	40.21	39.27	39.34	3867200
2005-06-21	39.15	39.80	38.77	39.52	4110100
2005-06-22	39.53	39.59	39.15	39.49	2445000
2005-06-23	39.49	40.34	39.44	39.51	4077300
2005-06-24	39.65	40.30	39.15	39.71	4886700
2005-06-27	39.70	39.71	39.07	39.08	3346400
2005-06-28	38.83	38.89	38.37	38.62	3694500
2005-06-29	38.59	39.86	38.58	39.73	3977300
2005-06-30	39.72	39.86	38.90	39.03	3663200
2005-07-01	38.95	39.25	37.99	38.93	4032400
2005-07-05	38.50	38.58	37.96	38.02	4758600
2005-07-06	38.20	38.81	38.18	38.25	3678500
2005-07-07	38.51	38.75	37.83	38.11	4462900
2005-07-08	38.20	38.68	37.98	38.05	3551300
2005-07-11	38.25	38.92	38.05	38.66	3934900
2005-07-12	38.98	39.08	38.37	38.46	3784000
2005-07-13	38.35	38.41	37.99	38.04	3575700
2005-07-14	38.19	38.35	37.31	37.37	4926800
2005-07-15	37.30	37.37	36.86	36.86	5659700
2005-07-18	36.86	37.28	36.77	36.88	3418000
2005-07-19	36.89	37.42	36.55	37.19	2784800
2005-07-20	37.53	38.14	37.34	37.42	5433800
2005-07-21	37.86	38.73	37.86	38.34	5653100
2005-07-22	38.39	38.77	38.19	38.43	2743700
2005-07-25	38.54	38.57	37.81	37.94	3597200
2005-07-26	37.84	37.85	37.23	37.40	3454000
2005-07-27	37.81	38.13	37.65	37.87	4080200
2005-07-28	38.08	38.20	37.86	37.95	3644600
2005-07-29	38.05	38.43	37.52	37.55	4419700
2005-08-01	37.91	38.06	37.43	37.59	3421000
2005-08-02	37.65	38.68	37.65	38.14	4015500
2005-08-03	38.65	40.27	38.65	40.17	8079000
2005-08-04	40.30	40.60	39.50	39.58	5986000
2005-08-05	39.75	39.85	38.88	39.19	3638900
2005-08-08	39.16	39.90	38.87	38.96	3461000
2005-08-09	38.94	39.53	38.68	39.25	3567700
2005-08-10	39.75	40.05	39.55	39.85	4132600
2005-08-11	40.30	41.47	40.28	41.35	7560500
2005-08-12	41.45	41.64	40.91	41.47	5918800
2005-08-15	41.19	41.19	40.66	41.06	3839300
2005-08-16	41.06	41.69	40.80	40.85	4258300
2005-08-17	40.75	40.75	39.92	39.93	5927200
2005-08-18	40.23	40.64	39.91	40.13	3290800
2005-08-19	40.18	40.45	40.01	40.32	2968700
2005-08-22	40.55	41.05	39.97	40.17	3771500
2005-08-23	40.16	40.69	39.98	40.00	3045100
2005-08-24	40.25	40.46	38.96	39.05	5306800
2005-08-25	39.30	39.74	39.19	39.23	2762700
2005-08-26	39.40	39.55	39.18	39.18	2186100
2005-08-29	39.28	39.67	39.22	39.29	2679300
2005-08-30	38.72	39.32	38.40	38.87	4496300
2005-08-31	38.91	39.58	38.70	39.58	3294500
2005-09-01	40.25	40.98	40.20	40.93	5806200
2005-09-02	41.15	41.15	40.52	40.71	3621600
2005-09-06	41.00	41.00	40.21	40.41	3065500
2005-09-07	40.43	40.68	40.33	40.47	2455500
2005-09-08	40.83	41.65	40.83	41.00	5166300
2005-09-09	41.50	42.57	41.37	42.44	7748400
2005-09-12	42.19	42.42	41.93	42.32	5148300
2005-09-13	42.32	42.32	41.66	41.74	4617500
2005-09-14	42.18	44.05	42.18	43.94	10622100
2005-09-15	44.50	45.19	44.21	44.99	11704100
2005-09-16	45.70	46.21	45.20	46.21	13085100
2005-09-19	47.00	47.25	45.70	46.11	12709900
2005-09-20	46.03	46.58	44.72	44.81	6560100
2005-09-21	45.37	46.32	45.25	46.23	6282700
2005-09-22	46.30	46.30	45.05	46.20	8128600
2005-09-23	45.90	45.91	45.14	45.63	5711800
2005-09-26	45.64	47.23	44.85	46.68	8227900
2005-09-27	46.20	46.51	45.40	46.33	5682600
2005-09-28	46.58	47.70	46.00	47.54	6606400
2005-09-29	47.55	48.08	47.18	48.05	8028600
2005-09-30	48.05	48.20	47.02	47.17	5515800
2005-10-03	46.52	47.10	46.02	47.01	4685000
2005-10-04	47.00	47.25	46.10	46.20	4847700
2005-10-05	46.20	46.21	44.99	45.04	6269800
2005-10-06	45.42	47.02	45.35	46.91	7526400
2005-10-07	46.71	47.63	46.38	47.52	6735900
2005-10-10	47.64	47.90	46.88	47.30	3796600
2005-10-11	47.20	47.64	46.73	47.07	4858700
2005-10-12	47.16	47.50	45.69	46.03	5775800
2005-10-13	45.25	45.62	44.35	45.55	7546500
2005-10-14	44.85	45.36	44.02	44.98	6163900
2005-10-17	45.98	46.38	45.80	45.82	4199400
2005-10-18	45.39	45.93	44.65	44.84	4408400
2005-10-19	44.10	44.14	43.00	44.11	6257500
2005-10-20	43.57	44.65	42.75	43.28	7121700
2005-10-21	43.40	44.40	43.10	43.86	7524500
2005-10-24	43.51	45.21	43.50	44.99	5607400
2005-10-25	45.62	46.93	45.51	45.66	6250800
2005-10-26	45.46	46.39	43.92	44.09	6002900
2005-10-27	44.85	45.20	43.71	43.95	4193900
2005-10-28	43.70	44.27	43.06	44.13	4606800
2005-10-31	44.14	44.14	42.58	42.60	7682700
2005-11-01	42.73	43.12	42.31	42.53	5556800
2005-11-02	42.80	43.49	42.80	43.17	4590900
2005-11-03	43.17	43.34	42.35	42.51	4676100
2005-11-04	43.00	43.06	42.08	42.58	4343300
2005-11-07	42.85	43.33	42.49	43.01	3941900
2005-11-08	43.19	43.48	42.67	42.70	3418300
2005-11-09	43.10	44.18	42.71	44.13	4930100
2005-11-10	44.49	44.60	43.24	43.52	4452300
2005-11-11	43.70	44.35	43.15	44.31	3593100
2005-11-14	44.14	44.32	43.62	43.67	4011000
2005-11-15	43.90	44.18	42.97	43.04	3600000
2005-11-16	44.08	46.10	44.08	46.05	11175900
2005-11-17	46.85	47.12	46.33	46.86	7956900
2005-11-18	47.10	47.13	45.84	46.33	5027600
2005-11-21	46.90	47.44	46.45	47.20	6821900
2005-11-22	47.32	47.74	46.53	47.22	7141200
2005-11-23	46.38	46.81	46.09	46.35	4590300
2005-11-25	47.09	47.20	46.85	47.06	2543600
2005-11-28	47.48	48.00	47.07	47.68	7677800
2005-11-29	47.67	47.79	47.16	47.32	5045500
2005-11-30	47.00	47.00	46.09	46.12	5623700
2005-12-01	46.85	47.75	46.70	47.27	7540700
2005-12-02	47.19	47.36	46.22	46.48	6582400
2005-12-05	46.78	47.14	46.22	46.84	5390200
2005-12-06	46.70	48.81	46.30	48.75	9419500
2005-12-07	49.50	50.55	49.26	49.59	12939900
2005-12-08	49.58	50.47	49.52	50.28	7537000
2005-12-09	50.74	51.27	49.48	49.66	12210000
2005-12-12	50.89	52.49	50.10	50.40	20448600
2005-12-13	50.00	50.88	49.51	50.58	8162700
2005-12-14	49.90	50.33	49.27	49.51	9357500
2005-12-15	49.84	50.46	49.72	49.99	5693800
2005-12-16	50.29	50.88	50.21	50.50	7580200
2005-12-19	51.01	51.45	49.98	50.15	5806400
2005-12-20	50.65	50.73	48.88	49.20	7364900
2005-12-21	49.10	50.45	48.89	50.45	5901000
2005-12-22	51.25	52.09	50.88	51.96	10307100
2005-12-23	51.70	52.54	51.70	51.94	4743700
2005-12-27	52.80	53.00	51.54	51.59	4921300
2005-12-28	52.40	53.46	52.37	53.40	6667300
2005-12-29	53.02	53.75	52.70	53.69	4685100
2005-12-30	53.40	53.93	53.22	53.40	4372800
2006-01-03	54.10	57.17	54.10	57.14	11426500
2006-01-04	56.80	58.11	56.67	58.04	10219300
2006-01-05	57.25	57.26	56.10	56.66	8449700
2006-01-06	57.50	58.40	57.36	57.70	7004000
2006-01-09	57.66	58.95	57.26	58.51	8603900
2006-01-10	57.97	58.76	57.41	58.25	7289600
2006-01-11	58.48	59.22	58.04	58.49	6083900
2006-01-12	58.21	58.98	57.85	57.96	5404100
2006-01-13	58.47	59.87	58.05	59.87	6446400
2006-01-17	59.40	60.34	58.85	59.09	8460600
2006-01-18	58.46	58.80	57.24	57.48	8118000
2006-01-19	58.20	58.49	56.88	58.05	10667500
2006-01-20	58.57	58.79	56.39	56.59	9515400
2006-01-23	56.95	57.21	55.55	57.21	7710900
2006-01-24	56.46	57.18	55.78	56.97	6682400
2006-01-25	58.31	58.54	57.31	58.10	6951100
2006-01-26	57.64	58.82	57.11	58.74	6939200
2006-01-27	58.74	59.70	58.18	59.20	6782300
2006-01-30	59.55	61.08	59.36	60.91	6836100
2006-01-31	61.23	62.72	61.10	61.80	10325400
2006-02-01	61.71	62.26	60.45	61.95	6186500
2006-02-02	62.43	62.55	60.56	61.21	6547400
2006-02-03	60.78	61.59	59.19	59.62	6093500
2006-02-06	59.78	60.98	59.77	60.48	4705300
2006-02-07	59.21	59.40	56.15	56.27	10835400
2006-02-08	56.42	56.90	55.20	55.70	8648100
2006-02-09	57.19	57.62	56.28	56.53	8028000
2006-02-10	56.18	56.18	54.44	54.80	7644200
2006-02-13	54.50	55.26	53.21	54.09	7434400
2006-02-14	54.45	55.59	53.88	55.16	6887000
2006-02-15	54.92	56.36	54.14	54.82	7621000
2006-02-16	54.42	56.46	54.41	56.20	6830900
2006-02-17	56.75	57.36	55.85	56.21	6334800
2006-02-21	56.47	57.56	56.39	56.83	5697200
2006-02-22	56.75	57.69	56.10	57.48	4857500
2006-02-23	57.52	57.75	56.55	56.56	6142900
2006-02-24	57.22	58.14	56.89	58.10	4833000
2006-02-27	56.90	57.44	54.42	54.78	9042700
2006-02-28	54.78	54.78	52.35	52.92	12501900
2006-03-01	53.28	53.85	52.62	52.97	6922200
2006-03-02	52.97	54.87	52.63	54.15	9390000
2006-03-03	53.90	54.25	53.06	53.27	4858100
2006-03-06	53.01	53.02	50.20	50.83	11350900
2006-03-07	50.86	51.15	49.20	49.82	9966500
2006-03-08	48.90	49.82	48.13	49.57	12366400
2006-03-09	50.07	50.50	47.67	47.79	9143500
2006-03-10	47.12	48.67	46.60	48.61	10798100
2006-03-13	49.05	49.15	47.72	48.78	6653800
2006-03-14	48.60	50.03	48.60	49.68	7168900
2006-03-15	50.39	50.39	49.56	50.10	7032800
2006-03-16	50.15	50.65	49.66	50.00	5945600
2006-03-17	50.00	50.29	49.52	49.86	6455600
2006-03-20	49.73	50.10	49.12	49.22	4887300
2006-03-21	48.60	49.15	47.75	48.17	7587700
2006-03-22	48.00	49.00	48.00	48.10	4157200
2006-03-23	48.11	49.30	47.71	49.24	5687300
2006-03-24	49.50	50.82	49.26	49.46	8166000
2006-03-27	50.00	51.49	49.89	50.52	9328100
2006-03-28	51.17	51.25	49.87	50.03	7249300
2006-03-29	50.15	51.49	50.06	51.49	5357900
2006-03-30	52.72	54.25	52.72	52.93	10131100
2006-03-31	52.50	52.95	51.61	51.89	6899800
2006-04-03	52.31	52.92	51.02	51.13	6761100
2006-04-04	51.09	51.84	50.64	51.75	5324100
2006-04-05	52.29	53.54	51.74	53.23	6805800
2006-04-06	53.94	54.48	53.08	54.05	8289300
2006-04-07	53.48	53.70	52.38	52.74	7673300
2006-04-10	54.15	54.35	52.76	52.90	7201900
2006-04-11	53.19	53.80	51.39	51.46	7528600
2006-04-12	51.80	53.23	51.80	52.95	6207000
2006-04-13	52.87	53.35	51.89	52.87	5589100
2006-04-17	54.47	56.08	54.15	56.07	10204000
2006-04-18	56.15	57.35	55.80	56.91	9141400
2006-04-19	57.02	58.72	56.33	58.43	9218500
2006-04-20	58.15	58.16	55.21	55.42	12278600
2006-04-21	56.63	57.72	55.76	57.55	9271900
2006-04-24	57.55	57.55	56.31	56.67	5969400
2006-04-25	57.45	58.20	56.66	56.90	5541400
2006-04-26	57.15	58.37	57.05	58.11	5766500
2006-04-27	57.20	58.49	56.56	56.72	8702700
2006-04-28	57.25	58.93	57.25	58.36	8334600
2006-05-01	59.22	59.33	57.86	57.95	6004600
2006-05-02	58.01	58.47	55.82	57.68	9690000
2006-05-03	58.03	58.25	55.00	56.08	11945800
2006-05-04	56.33	56.95	55.62	56.64	7208100
2006-05-05	56.65	56.95	55.55	56.43	6911600
2006-05-08	56.10	56.24	54.78	55.73	4949400
2006-05-09	57.26	58.22	56.44	57.93	7766500
2006-05-10	57.75	58.76	57.48	58.30	9248200
2006-05-11	59.19	59.70	58.00	58.13	11629200
2006-05-12	58.19	58.75	55.87	56.31	10332200
2006-05-15	54.13	55.13	53.50	54.31	11108700
2006-05-16	54.84	55.09	52.71	53.48	8982000
2006-05-17	53.80	54.50	51.72	52.01	11296300
2006-05-18	52.26	52.73	50.85	50.97	7216700
2006-05-19	50.96	51.22	49.34	51.07	11155400
2006-05-22	49.82	51.00	48.85	50.84	11437000
2006-05-23	51.49	52.94	50.95	51.17	10229200
2006-05-24	50.32	50.83	48.39	49.53	11492200
2006-05-25	50.65	52.08	49.83	52.08	7669000
2006-05-26	52.25	52.67	51.69	52.30	6138900
2006-05-30	52.90	53.37	51.35	51.40	6651700
2006-05-31	52.28	52.89	51.56	52.15	6744500
2006-06-01	51.01	52.02	50.14	51.67	9208900
2006-06-02	52.49	53.54	51.99	53.30	7543300
2006-06-05	54.15	54.80	52.42	52.58	7744400
2006-06-06	51.95	52.17	51.03	51.38	8364200
2006-06-07	50.62	51.92	50.31	50.34	9238700
2006-06-08	49.80	49.99	47.93	49.77	11007800
2006-06-09	50.30	50.81	49.10	49.31	7028800
2006-06-12	49.49	50.24	48.45	48.52	6239700
2006-06-13	47.65	48.77	47.34	47.72	12440000
2006-06-14	47.96	49.75	47.81	48.59	10482000
2006-06-15	49.66	50.76	49.56	50.51	7958400
2006-06-16	50.26	50.45	49.71	50.06	6848400
2006-06-19	49.64	50.24	48.80	49.16	7333100
2006-06-20	49.24	50.20	49.06	49.50	5769800
2006-06-21	49.42	50.94	49.42	50.52	6687600
2006-06-22	50.35	50.36	49.50	49.51	5881700
2006-06-23	49.19	50.20	49.02	49.88	4615700
2006-06-26	50.35	50.45	49.80	50.34	3523700
2006-06-27	50.52	51.15	49.18	49.31	5771200
2006-06-28	49.62	49.87	48.60	49.23	4507400
2006-06-29	49.65	52.50	49.61	52.19	9188600
2006-06-30	53.29	53.67	52.75	52.93	6665600
2006-07-03	54.47	55.52	54.47	55.52	5564300
2006-07-05	55.85	55.85	54.37	55.09	7364900
2006-07-06	55.10	55.48	54.50	55.08	5339700
2006-07-07	55.00	55.35	54.28	54.43	5051100
2006-07-10	54.06	54.84	53.66	54.44	3820200
2006-07-11	54.71	56.13	54.58	55.50	6526000
2006-07-12	56.00	56.50	55.02	55.29	6959300
2006-07-13	55.29	55.29	53.89	54.11	6293600
2006-07-14	54.70	55.30	54.31	54.96	4999500
2006-07-17	53.69	54.40	52.53	52.76	5947000
2006-07-18	53.03	53.72	51.71	52.42	6506900
2006-07-19	52.57	54.17	52.50	53.82	5420400
2006-07-20	53.20	54.11	51.81	52.00	5422200
2006-07-21	52.60	52.74	50.56	50.70	8056600
2006-07-24	50.57	51.23	49.56	51.02	6277500
2006-07-25	51.60	52.57	50.62	52.35	4732600
2006-07-26	51.60	53.12	51.16	53.03	5827400
2006-07-27	52.75	52.99	50.46	50.53	8289400
2006-07-28	50.62	51.54	50.15	51.52	5992000
2006-07-31	51.52	51.59	50.66	51.23	4521600
2006-08-01	51.25	52.42	50.53	52.30	4790400
2006-08-02	52.78	53.35	51.79	52.79	6245700
2006-08-03	52.12	52.69	51.88	52.39	3921200
2006-08-04	53.40	53.56	52.20	52.27	3787500
2006-08-07	52.27	53.09	52.27	52.60	3425000
2006-08-08	52.60	53.13	51.65	51.92	4811600
2006-08-09	52.70	53.83	52.10	53.42	6820100
2006-08-10	52.86	53.40	52.26	52.87	5274600
2006-08-11	52.91	53.45	51.55	51.75	4959500
2006-08-14	51.63	51.80	50.65	50.85	6363100
2006-08-15	51.10	51.50	50.36	50.69	5476600
2006-08-16	51.38	51.77	50.90	51.09	4899700
2006-08-17	51.09	51.51	50.37	50.72	6949200
2006-08-18	50.76	50.99	49.76	50.71	5668000
2006-08-21	51.00	52.96	51.00	52.55	6579900
2006-08-22	52.44	52.80	51.95	52.74	4340900
2006-08-23	53.00	53.55	52.75	52.91	4623500
2006-08-24	53.00	53.39	51.60	51.71	4870200
2006-08-25	51.96	52.96	51.83	52.51	3397300
2006-08-28	52.52	52.55	51.29	51.39	5060800
2006-08-29	51.00	51.30	50.35	50.97	6203300
2006-08-30	51.60	51.70	50.93	51.53	3707800
2006-08-31	51.88	51.98	50.92	51.25	5690000
2006-09-01	51.00	51.49	50.39	51.21	4344200
2006-09-05	51.71	52.65	51.71	51.94	5427400
2006-09-06	51.94	52.08	50.61	50.91	5348900
2006-09-07	50.10	50.18	49.09	49.18	7421200
2006-09-08	48.75	49.00	47.74	48.19	8496600
2006-09-11	47.27	47.38	45.55	45.68	13282800
2006-09-12	45.78	46.32	44.80	45.23	8608100
2006-09-13	45.72	46.25	45.46	45.74	6882300
2006-09-14	45.74	46.04	43.80	44.14	10695600
2006-09-15	44.13	44.79	43.58	44.15	11479700
2006-09-18	44.55	45.10	44.20	44.82	8039000
2006-09-19	44.60	44.60	43.17	43.38	7582000
2006-09-20	43.95	44.19	43.12	43.19	7267700
2006-09-21	43.70	44.40	43.31	43.83	5571200
2006-09-22	44.32	44.70	43.52	43.78	5496100
2006-09-25	43.53	43.54	42.20	43.08	10157600
2006-09-26	43.25	44.03	43.08	44.01	7539500
2006-09-27	43.50	44.15	41.75	43.14	18945700
2006-09-28	43.15	43.57	42.97	43.33	10243700
2006-09-29	43.00	43.24	42.32	42.75	7779400
2006-10-02	42.76	43.69	42.76	43.21	6531800
2006-10-03	42.45	42.70	40.89	40.89	9349800
2006-10-04	40.89	41.21	39.84	40.83	17520700
2006-10-05	41.32	42.10	41.15	41.83	8821800
2006-10-06	41.80	42.14	41.03	41.53	6244300
2006-10-09	41.99	42.16	41.08	41.26	4958400
2006-10-10	41.25	42.25	40.84	41.81	6275800
2006-10-11	41.89	42.00	40.96	41.09	6581000
2006-10-12	41.11	42.00	41.10	41.83	5761800
2006-10-13	42.40	43.45	42.40	43.23	7981800
2006-10-16	43.73	43.75	42.67	43.57	6418200
2006-10-17	43.57	43.58	42.48	43.24	5195500
2006-10-18	43.55	43.55	42.09	42.21	5461900
2006-10-19	42.61	43.46	42.52	43.33	5880000
2006-10-20	43.62	43.65	42.43	42.46	5686100
2006-10-23	42.47	43.35	42.36	43.25	8382600
2006-10-24	42.90	44.26	42.60	43.63	6615400
2006-10-25	43.76	45.01	43.34	44.63	7912300
2006-10-26	44.90	45.20	44.15	44.65	6203600
2006-10-27	44.99	45.39	44.32	44.32	5511500
2006-10-30	44.70	45.50	44.37	44.50	6909200
2006-10-31	44.46	45.49	44.39	45.27	8371500
2006-11-01	46.25	46.89	45.50	45.78	9942700
2006-11-02	46.30	46.55	45.51	45.91	7337500
2006-11-03	45.75	46.80	45.75	46.15	7657400
2006-11-06	46.15	46.55	45.56	45.84	6042200
2006-11-07	46.13	46.24	45.36	45.69	6736500
2006-11-08	45.25	45.72	44.66	45.10	6615300
2006-11-09	45.50	46.86	45.23	46.85	10465000
2006-11-10	46.70	46.71	45.37	45.77	6163500
2006-11-13	45.13	45.59	44.91	45.52	6894100
2006-11-14	45.99	46.05	44.75	44.83	6548800
2006-11-15	44.66	45.93	44.41	45.57	8409800
2006-11-16	45.50	45.85	44.24	44.24	6721100
2006-11-17	44.11	44.84	43.80	44.20	9055600
2006-11-20	44.63	45.03	43.88	44.03	6507800
2006-11-21	44.50	45.35	44.50	45.11	6152900
2006-11-22	45.29	45.58	44.63	44.88	5190600
2006-11-24	45.50	46.46	45.50	45.55	6679100
2006-11-27	46.00	46.22	45.30	45.64	5824400
2006-11-28	45.99	46.03	45.35	45.86	5829900
2006-11-29	45.75	45.95	45.20	45.73	5738800
2006-11-30	46.34	47.25	46.25	46.91	8490200
2006-12-01	46.92	47.34	46.52	46.84	6357300
2006-12-04	47.18	47.46	46.44	47.29	5306200
2006-12-05	47.34	47.60	46.76	47.16	6830000
2006-12-06	46.50	47.56	46.44	46.46	6437100
2006-12-07	46.89	47.55	46.43	47.25	5671300
2006-12-08	47.42	47.80	46.78	46.91	5983300
2006-12-11	46.92	47.65	46.80	47.31	4799000
2006-12-12	46.94	47.33	46.54	47.32	5885300
2006-12-13	47.02	47.54	46.59	47.47	6200100
2006-12-14	47.16	47.69	47.02	47.57	6054800
2006-12-15	47.57	47.77	46.94	47.49	11003700
2006-12-18	47.05	47.48	46.53	46.57	6853700
2006-12-19	46.60	47.26	46.50	47.23	5076000
2006-12-20	47.23	47.25	45.73	45.88	6499100
2006-12-21	45.91	46.16	45.05	45.17	5235900
2006-12-22	45.25	45.44	44.76	45.02	3834700
2006-12-26	45.50	45.96	45.02	45.17	2660400
2006-12-27	45.48	45.69	45.27	45.45	3174100
2006-12-28	45.76	45.90	45.32	45.47	4012300
2006-12-29	45.47	45.50	44.92	45.15	2753800
2007-01-03	45.50	45.67	43.73	44.20	7630400
2007-01-04	43.97	44.42	43.54	44.00	6398200
2007-01-05	43.31	43.69	42.85	43.65	7844800
2007-01-08	43.40	43.45	42.46	42.84	7591200
2007-01-09	42.85	43.27	42.40	42.97	6948900
2007-01-10	42.97	42.98	41.91	42.37	7960200
2007-01-11	42.39	43.16	42.31	42.52	5681800
2007-01-12	42.60	43.40	42.54	43.21	5000800
2007-01-16	43.20	43.21	42.16	42.57	4950700
2007-01-17	42.72	43.35	42.54	42.78	5324300
2007-01-18	43.21	43.34	42.16	42.42	6492600
2007-01-19	42.42	43.30	42.35	43.24	6639700
2007-01-22	43.34	43.82	42.69	43.06	6585200
2007-01-23	43.65	44.25	43.65	44.16	7409500
2007-01-24	43.90	44.77	43.61	44.61	6135200
2007-01-25	44.84	45.03	43.90	44.22	7364200
2007-01-26	44.21	44.50	43.86	44.26	3569800
2007-01-29	44.25	44.75	43.82	43.88	5774600
2007-01-30	44.05	44.90	44.05	44.75	6007700
2007-01-31	44.50	45.50	44.45	45.10	5646700
2007-02-01	45.85	45.89	45.08	45.15	7261800
2007-02-02	45.15	45.15	44.47	44.89	5006600
2007-02-05	45.09	45.18	44.55	44.71	3574500
2007-02-06	45.13	45.18	44.60	44.88	3976100
2007-02-07	44.81	45.31	44.64	44.96	4209300
2007-02-08	45.12	45.96	44.72	45.81	7455900
2007-02-09	46.00	46.63	45.75	45.81	6924800
2007-02-12	45.78	46.05	45.09	45.34	4735305
2007-02-13	45.56	46.05	45.53	45.91	4275151
2007-02-14	46.20	46.56	45.78	46.30	7351355
2007-02-15	46.42	46.56	46.05	46.51	4203000
2007-02-16	46.42	46.42	46.01	46.26	4387000
2007-02-20	45.87	46.04	45.51	45.90	4907500
2007-02-21	45.94	47.47	45.50	46.98	7587200
2007-02-22	47.90	48.33	47.44	47.71	9992800
2007-02-23	47.77	48.12	46.58	46.81	8754200
2007-02-26	47.02	47.26	46.41	47.06	7436049
2007-02-27	45.96	46.20	43.79	44.30	12384000
2007-02-28	44.72	45.40	44.23	45.10	10368300
2007-03-01	44.16	45.09	44.00	44.53	11713767
2007-03-02	44.13	44.44	42.80	43.12	10651100
2007-03-05	42.28	43.23	42.10	42.48	9040900
2007-03-06	43.13	43.52	42.80	43.26	6040900
2007-03-07	42.88	43.53	42.69	42.73	5835500
2007-03-08	43.30	43.37	42.53	42.76	6807700
2007-03-09	43.00	43.14	42.15	42.29	6598100
2007-03-12	42.28	42.93	41.90	42.85	6367800
2007-03-13	42.54	42.94	41.32	41.42	8386300
2007-03-14	41.40	41.83	40.53	41.44	10787981
2007-03-15	41.51	42.50	41.50	42.14	8625600
2007-03-16	43.35	43.58	42.51	42.93	14139300
2007-03-19	42.93	43.46	42.76	43.24	6397100
2007-03-20	43.75	43.94	43.39	43.40	5852914
2007-03-21	43.68	44.24	43.02	44.14	8827000
2007-03-22	44.16	44.28	43.32	43.51	7547228
2007-03-23	43.80	43.86	43.15	43.54	6179875
2007-03-26	43.80	43.90	42.92	43.73	7180300
2007-03-27	43.34	43.36	42.51	42.75	7469000
2007-03-28	43.11	43.11	42.55	42.77	6665500
2007-03-29	42.46	42.94	42.19	42.49	6612600
2007-03-30	42.51	42.83	41.92	41.99	6543000
2007-04-02	41.92	42.58	41.51	42.33	5961306
2007-04-03	42.33	43.08	42.10	42.89	5809461
2007-04-04	43.33	43.80	43.02	43.45	6961400
2007-04-05	43.46	43.90	43.46	43.63	5013957
2007-04-09	43.56	43.90	43.40	43.57	4616694
2007-04-10	44.00	44.18	43.58	43.70	4204600
2007-04-11	44.00	44.17	43.00	43.31	5463956
2007-04-12	43.18	43.39	42.94	43.34	3704844
2007-04-13	43.85	44.77	43.52	44.61	8012417
2007-04-16	44.74	45.11	44.56	45.00	8199568
2007-04-17	45.00	45.25	44.71	44.91	6802379
2007-04-18	44.80	45.21	44.20	44.29	6391700
2007-04-19	44.00	44.00	43.01	43.66	7771312
2007-04-20	44.38	44.73	44.16	44.28	6495081
2007-04-23	44.01	44.18	43.67	43.90	3918952
2007-04-24	44.08	44.22	43.46	43.72	4146665
2007-04-25	44.00	44.43	43.75	44.23	4352534
2007-04-26	43.26	43.50	42.40	43.18	12110180
2007-04-27	42.83	43.06	42.14	42.55	7239599
2007-04-30	42.46	42.48	41.64	41.70	5182281
2007-05-01	41.53	41.70	40.90	41.32	7537430
2007-05-02	41.29	41.80	40.92	41.77	18057091
2007-05-03	41.94	42.33	41.49	41.90	11000818
2007-05-04	42.23	42.33	41.55	41.95	9322421
2007-05-07	42.12	42.35	41.85	41.97	5210854
2007-05-08	41.74	41.85	41.45	41.78	4953272
2007-05-09	41.63	42.02	41.15	41.60	5237894
2007-05-10	41.44	41.51	40.50	40.68	5406662
2007-05-11	40.97	41.28	40.80	41.09	3826294
2007-05-14	41.18	41.30	40.24	40.50	6116063
2007-05-15	40.52	40.73	40.10	40.21	7360250
2007-05-16	40.15	40.23	39.25	39.64	13362759
2007-05-17	39.51	39.54	38.85	39.07	12233361
2007-05-18	39.30	39.37	38.94	39.19	8239330
2007-05-21	39.08	39.92	38.81	39.45	11557406
2007-05-22	39.65	39.74	38.64	38.77	7386793
2007-05-23	38.99	39.82	38.97	39.38	9205245
2007-05-24	39.39	39.80	39.28	39.45	13804272
2007-05-25	39.69	39.70	38.83	39.20	6415211
2007-05-29	39.54	39.60	39.04	39.17	6681100
2007-05-30	38.99	39.66	38.83	39.40	7093656
2007-05-31	39.76	41.00	39.55	40.68	13143924
2007-06-01	41.20	41.65	40.85	41.61	9284526
2007-06-04	41.58	41.74	41.11	41.51	5349353
2007-06-05	41.44	41.80	41.06	41.43	7468897
2007-06-06	41.15	41.28	40.60	41.04	5934956
2007-06-07	40.58	41.10	39.80	39.84	7675684
2007-06-08	39.84	40.22	39.17	39.90	6364993
2007-06-11	39.95	40.00	39.34	39.66	5427242
2007-06-12	39.23	39.75	39.05	39.08	5869995
2007-06-13	39.11	39.78	39.11	39.72	4800600
2007-06-14	39.58	40.27	39.57	39.85	5524577
2007-06-15	40.03	40.43	40.02	40.43	7341896
2007-06-18	40.50	40.58	39.99	40.01	4046120
2007-06-19	39.98	40.96	39.71	40.78	5895516
2007-06-20	40.69	40.79	39.77	39.93	6169041
2007-06-21	39.80	40.01	39.07	39.95	5598563
2007-06-22	40.01	40.01	39.20	39.38	4510556
2007-06-25	39.30	39.47	38.85	39.13	5620843
2007-06-26	39.01	39.02	38.35	38.53	8360289
2007-06-27	38.20	38.71	38.08	38.71	6359850
2007-06-28	38.76	39.32	38.62	38.67	5499283
2007-06-29	38.80	39.29	38.62	39.06	4699647
2007-07-02	39.34	39.94	39.27	39.89	5735481
2007-07-03	39.90	39.99	39.47	39.53	2958800
2007-07-05	39.54	39.80	39.35	39.58	4575700
2007-07-06	40.30	42.05	40.25	41.78	17836097
2007-07-09	42.12	42.54	41.76	42.00	9135435
2007-07-10	42.02	42.05	41.14	41.19	7998208
2007-07-11	40.54	40.93	40.14	40.18	14224000
2007-07-12	40.80	41.33	40.18	41.11	23191795
2007-07-13	41.24	41.75	41.08	41.41	11088431
2007-07-16	41.55	41.59	40.83	41.11	8367287
2007-07-17	41.19	41.38	40.79	41.01	5462251
2007-07-18	40.98	42.71	40.97	42.47	16396053
2007-07-19	42.74	43.34	42.42	43.32	12270714
2007-07-20	43.50	43.53	42.67	43.00	12811287
2007-07-23	43.32	43.48	42.93	43.27	6891950
2007-07-24	43.53	44.05	43.11	43.38	11884803
2007-07-25	43.00	43.36	42.17	43.25	11536411
2007-07-26	42.50	42.71	40.92	41.52	15056387
2007-07-27	41.56	41.86	40.71	40.83	9633611
2007-07-30	41.30	42.07	40.93	41.70	7067495
2007-07-31	41.89	42.39	41.72	41.75	8191572
2007-08-01	41.68	41.99	40.76	41.59	9427035
2007-08-02	41.04	41.95	40.80	41.73	7405570
2007-08-03	41.80	41.90	40.83	40.90	9572887
2007-08-06	40.90	41.00	39.78	40.66	8781482
2007-08-07	40.25	41.22	40.16	40.93	7331941
2007-08-08	41.35	42.74	41.29	42.34	8630638
2007-08-09	41.51	42.30	41.19	41.42	9195243
2007-08-10	41.46	42.30	41.20	41.91	14316736
2007-08-13	41.91	42.15	41.02	41.13	10417400
2007-08-14	41.00	41.51	40.29	40.74	9457289
2007-08-15	40.25	40.65	39.80	40.11	13610264
2007-08-16	39.55	39.80	38.01	39.10	21461506
2007-08-17	40.73	40.81	39.40	39.89	9937566
2007-08-20	40.00	40.47	39.17	39.88	8472900
2007-08-21	39.55	40.49	39.50	40.34	6824600
2007-08-22	40.65	41.01	40.38	40.76	8470700
2007-08-23	41.05	41.15	39.92	40.53	8039700
2007-08-24	40.68	41.45	40.40	41.16	5543800
2007-08-27	41.00	41.23	40.30	40.45	4649803
2007-08-28	40.30	42.69	40.06	41.07	18180000
2007-08-29	41.28	41.85	40.89	41.68	5852032
2007-08-30	41.05	41.98	41.05	41.52	4452000
2007-08-31	42.18	42.63	42.00	42.26	6519800
2007-09-04	42.28	43.05	42.04	42.67	7221300
2007-09-05	42.42	42.67	41.93	42.29	5725100
2007-09-06	42.75	44.58	42.75	44.10	15567000
2007-09-07	44.51	44.79	43.53	44.21	11838000
2007-09-10	44.52	44.58	43.36	43.83	8083400
2007-09-11	44.00	45.45	43.92	45.16	10305900
2007-09-12	44.89	45.63	44.55	45.25	7228124
2007-09-13	45.00	45.46	44.36	45.17	7444185
2007-09-14	45.40	45.87	44.71	45.35	6809227
2007-09-17	45.85	46.09	45.05	45.21	8764700
2007-09-18	45.44	46.20	44.60	45.99	11184520
2007-09-19	46.09	47.17	45.89	46.69	12135533
2007-09-20	47.39	48.03	47.35	47.69	11854352
2007-09-21	47.75	47.99	47.00	47.56	11183306
2007-09-24	47.52	48.42	47.26	48.26	10280500
2007-09-25	47.65	47.96	47.25	47.69	7288263
2007-09-26	47.86	48.25	44.00	44.90	23679100
2007-09-27	45.07	45.12	43.78	44.53	11418550
2007-09-28	45.02	45.73	44.55	44.73	9417300
2007-10-01	44.95	46.28	44.93	46.02	8553674
2007-10-02	45.45	45.48	44.60	45.14	9176400
2007-10-03	45.23	45.49	44.54	44.75	4376400
2007-10-04	44.45	45.24	44.25	45.05	5762600
2007-10-05	44.95	46.19	44.60	45.56	6873500
2007-10-08	45.10	45.30	44.30	44.83	4832946
2007-10-09	44.80	46.02	44.80	46.02	5501793
2007-10-10	46.32	46.93	46.05	46.22	6694400
2007-10-11	46.60	47.75	46.40	47.03	11351596
2007-10-12	47.06	47.73	46.81	47.57	5722900
2007-10-15	48.05	48.25	47.22	47.63	8241236
2007-10-16	47.20	47.60	46.90	47.20	5602118
2007-10-17	47.52	47.65