Historical Prices for PG

PG Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1992-11-16	13.50	13.56	13.47	13.53	1286800
1992-11-17	13.50	13.53	13.25	13.38	2218400
1992-11-18	13.38	13.59	13.34	13.50	2366000
1992-11-19	13.53	13.66	13.50	13.66	1792800
1992-11-20	13.72	13.75	13.56	13.56	4146000
1992-11-23	13.59	13.66	13.34	13.47	1814000
1992-11-24	13.47	13.75	13.41	13.66	2874400
1992-11-25	13.72	13.75	13.59	13.63	1370400
1992-11-27	13.66	13.75	13.53	13.59	1076400
1992-11-30	13.59	13.63	13.41	13.56	2330000
1992-12-01	13.50	13.59	13.41	13.44	2484400
1992-12-02	13.50	13.53	13.31	13.34	1818400
1992-12-03	13.47	13.56	13.41	13.41	1366400
1992-12-04	13.44	13.44	13.25	13.31	1808400
1992-12-07	13.41	13.44	13.25	13.41	1990800
1992-12-08	13.34	13.34	13.22	13.25	1750400
1992-12-09	13.31	13.41	13.28	13.38	1655200
1992-12-10	13.31	13.31	13.19	13.28	2262400
1992-12-11	13.19	13.25	13.03	13.09	1423200
1992-12-14	13.06	13.16	13.03	13.06	2099600
1992-12-15	13.03	13.09	13.03	13.03	2561600
1992-12-16	13.06	13.19	13.00	13.03	2539200
1992-12-17	13.09	13.19	13.06	13.19	2124800
1992-12-18	13.31	13.59	13.25	13.56	7466400
1992-12-21	13.56	13.59	13.50	13.56	2939200
1992-12-22	13.63	13.69	13.50	13.69	2190000
1992-12-23	13.63	13.94	13.59	13.78	3671600
1992-12-24	13.81	13.91	13.78	13.91	1117600
1992-12-28	13.81	13.91	13.69	13.72	2749200
1992-12-29	13.69	13.75	13.44	13.50	2138000
1992-12-30	13.59	13.66	13.50	13.56	2849600
1992-12-31	13.59	13.59	13.41	13.41	1336400
1993-01-04	13.47	13.50	13.22	13.31	3498000
1993-01-05	13.34	13.44	13.22	13.25	5549600
1993-01-06	13.19	13.28	12.91	13.00	5225200
1993-01-07	13.00	13.09	12.75	12.81	6669600
1993-01-08	12.63	12.66	12.34	12.44	5945600
1993-01-11	12.44	12.47	12.25	12.31	5250400
1993-01-12	12.34	12.44	12.25	12.34	3882400
1993-01-13	12.34	12.56	12.28	12.50	3125600
1993-01-14	12.50	12.63	12.47	12.63	2724800
1993-01-15	12.63	12.81	12.56	12.75	5464800
1993-01-18	12.81	12.81	12.56	12.59	2464400
1993-01-19	12.63	12.66	12.41	12.44	2604800
1993-01-20	12.47	12.50	12.38	12.38	2236000
1993-01-21	12.38	12.44	12.28	12.38	1956000
1993-01-22	12.44	12.63	12.41	12.56	3032400
1993-01-25	12.56	12.88	12.56	12.81	2790000
1993-01-26	12.78	12.78	12.47	12.50	2378400
1993-01-27	12.50	12.56	12.41	12.41	3421200
1993-01-28	12.50	12.53	12.38	12.44	2546400
1993-01-29	12.56	12.59	12.41	12.44	4040000
1993-02-01	12.50	12.59	12.44	12.56	3292400
1993-02-02	12.50	12.63	12.50	12.50	2364400
1993-02-03	12.56	12.69	12.56	12.66	2091600
1993-02-04	12.72	12.78	12.59	12.72	3082800
1993-02-05	12.75	12.84	12.59	12.84	5013600
1993-02-08	12.84	13.13	12.78	13.06	3788000
1993-02-09	13.00	13.03	12.91	12.94	2285600
1993-02-10	13.00	13.03	12.88	12.94	1668800
1993-02-11	12.91	13.16	12.88	13.06	2196000
1993-02-12	13.06	13.09	12.72	12.72	3740400
1993-02-16	12.69	12.75	12.38	12.53	4177200
1993-02-17	12.53	12.66	12.44	12.50	3192800
1993-02-18	12.69	12.69	12.25	12.38	4173600
1993-02-19	12.38	12.44	12.31	12.34	4220800
1993-02-22	12.41	12.50	12.34	12.47	3118000
1993-02-23	12.47	12.72	12.41	12.69	2630400
1993-02-24	12.53	12.69	12.50	12.69	3281600
1993-02-25	12.69	12.72	12.63	12.72	1958400
1993-02-26	12.78	13.03	12.75	13.00	2714000
1993-03-01	13.00	13.31	12.94	13.19	3236000
1993-03-02	13.13	13.28	13.00	13.28	2758800
1993-03-03	13.19	13.44	13.16	13.31	2553600
1993-03-04	13.28	13.44	13.28	13.44	2304000
1993-03-05	13.38	13.59	13.31	13.41	2764400
1993-03-08	13.44	13.59	13.34	13.59	2827200
1993-03-09	13.50	13.53	13.38	13.38	3053200
1993-03-10	13.34	13.44	13.25	13.38	2732000
1993-03-11	13.34	13.50	13.28	13.31	3374000
1993-03-12	13.31	13.41	13.19	13.34	3156800
1993-03-15	13.38	13.38	13.16	13.25	2421200
1993-03-16	13.28	13.31	13.19	13.25	1984000
1993-03-17	13.25	13.25	13.09	13.13	2840800
1993-03-18	13.13	13.25	12.97	13.13	2331200
1993-03-19	13.28	13.28	12.94	13.06	5194800
1993-03-22	12.94	13.03	12.81	12.94	3299600
1993-03-23	12.84	12.88	12.69	12.75	2684400
1993-03-24	12.75	12.78	12.53	12.59	5062800
1993-03-25	12.56	12.72	12.50	12.53	3285600
1993-03-26	12.50	12.53	12.25	12.34	3686400
1993-03-29	12.31	12.53	12.28	12.38	2946000
1993-03-30	12.38	12.50	12.31	12.44	3273600
1993-03-31	12.53	12.56	12.41	12.47	3453600
1993-04-01	12.59	12.59	12.41	12.47	3373200
1993-04-02	12.41	12.44	12.03	12.16	5744400
1993-04-05	12.16	12.19	11.69	11.84	6286000
1993-04-06	11.78	11.81	11.31	11.69	8229200
1993-04-07	11.66	11.81	11.63	11.66	6719600
1993-04-08	11.75	11.94	11.56	11.69	6940000
1993-04-12	12.13	12.22	11.78	11.81	5413200
1993-04-13	11.84	12.19	11.81	12.03	4422800
1993-04-14	11.75	12.16	11.69	12.06	6635600
1993-04-15	11.94	12.31	11.94	12.28	4656800
1993-04-16	12.34	12.34	12.13	12.16	4931200
1993-04-19	12.09	12.22	11.88	11.97	3818000
1993-04-20	11.88	11.91	11.78	11.88	3238000
1993-04-21	11.91	12.06	11.78	11.81	3954400
1993-04-22	11.75	11.97	11.69	11.81	3172800
1993-04-23	11.78	11.97	11.75	11.84	3076400
1993-04-26	11.84	12.06	11.84	12.00	2166000
1993-04-27	11.94	12.25	11.94	12.22	3560000
1993-04-28	12.13	12.16	11.84	12.03	3821200
1993-04-29	12.03	12.09	11.97	12.06	2100000
1993-04-30	12.19	12.28	12.13	12.28	2864400
1993-05-03	12.22	12.25	12.06	12.25	2336000
1993-05-04	12.25	12.38	12.16	12.31	1943600
1993-05-05	12.28	12.41	12.28	12.28	1550400
1993-05-06	12.22	12.22	12.00	12.00	1865200
1993-05-07	12.13	12.34	12.06	12.28	4014000
1993-05-10	12.22	12.50	12.16	12.25	2890800
1993-05-11	12.19	12.38	12.13	12.38	3449200
1993-05-12	12.19	12.47	12.19	12.44	3184400
1993-05-13	12.25	12.34	12.09	12.22	3485600
1993-05-14	12.22	12.38	12.19	12.31	2302400
1993-05-17	12.25	12.38	12.25	12.31	2589600
1993-05-18	12.34	12.34	12.19	12.28	2828000
1993-05-19	12.25	12.56	12.06	12.56	4392800
1993-05-20	12.56	12.66	12.47	12.66	3262000
1993-05-21	12.63	12.66	12.44	12.56	4534400
1993-05-24	12.50	12.53	12.38	12.47	2460800
1993-05-25	12.47	12.47	12.28	12.44	1690800
1993-05-26	12.50	12.50	12.41	12.47	2436400
1993-05-27	12.47	12.47	12.25	12.25	2333600
1993-05-28	12.28	12.31	12.19	12.28	1942000
1993-06-01	12.34	12.41	12.31	12.34	1880400
1993-06-02	12.28	12.50	12.25	12.38	3295200
1993-06-03	12.31	12.41	12.16	12.22	2825600
1993-06-04	12.19	12.22	12.06	12.06	2152000
1993-06-07	12.19	12.19	12.00	12.03	2366800
1993-06-08	12.00	12.06	11.91	11.94	2387600
1993-06-09	12.03	12.09	11.88	11.91	3108000
1993-06-10	11.94	11.97	11.78	11.97	4915600
1993-06-11	12.06	12.09	11.88	11.94	3160400
1993-06-14	11.97	12.09	11.91	12.06	2811600
1993-06-15	12.06	12.09	12.03	12.06	2616000
1993-06-16	12.06	12.22	12.03	12.19	2752000
1993-06-17	12.22	12.38	12.16	12.25	2160800
1993-06-18	12.19	12.28	12.06	12.25	4256000
1993-06-21	12.28	12.34	12.22	12.34	2434800
1993-06-22	12.34	12.38	12.22	12.38	2034400
1993-06-23	12.28	12.50	12.28	12.31	3695200
1993-06-24	12.41	12.59	12.22	12.56	4959600
1993-06-25	12.56	12.63	12.44	12.50	2786400
1993-06-28	12.50	12.72	12.50	12.72	3388000
1993-06-29	12.78	12.97	12.69	12.91	7766000
1993-06-30	12.88	13.09	12.88	13.00	5110400
1993-07-01	13.00	13.00	12.88	12.94	2422800
1993-07-02	12.94	13.00	12.84	12.88	2562000
1993-07-06	12.91	12.94	12.72	12.75	3300800
1993-07-07	12.75	12.97	12.72	12.97	3630800
1993-07-08	13.00	13.25	13.00	13.09	5639200
1993-07-09	13.06	13.19	12.91	13.06	4356800
1993-07-12	13.09	13.34	13.00	13.25	39664400
1993-07-13	13.34	13.41	12.81	12.88	6206000
1993-07-14	13.00	13.19	13.00	13.13	4038000
1993-07-15	13.19	13.22	12.81	12.91	5656400
1993-07-16	12.91	12.91	12.47	12.63	6326400
1993-07-19	12.47	12.59	12.41	12.44	3639200
1993-07-20	12.44	12.66	12.38	12.56	3246400
1993-07-21	12.50	12.56	12.41	12.44	3755600
1993-07-22	12.44	12.47	12.19	12.22	3742400
1993-07-23	12.31	12.34	12.13	12.16	2938000
1993-07-26	12.16	12.25	12.06	12.09	2406800
1993-07-27	12.16	12.41	12.09	12.41	3900800
1993-07-28	12.38	12.44	12.25	12.28	2534800
1993-07-29	12.25	12.34	12.16	12.34	3800400
1993-07-30	12.34	12.38	12.13	12.19	3680800
1993-08-02	12.19	12.22	12.09	12.16	2161600
1993-08-03	12.13	12.16	12.03	12.09	2424800
1993-08-04	12.03	12.03	11.88	11.97	3072000
1993-08-05	12.00	12.00	11.78	11.84	2178800
1993-08-06	11.88	11.88	11.78	11.84	1848800
1993-08-09	11.84	11.91	11.78	11.84	3768000
1993-08-10	11.84	11.88	11.47	11.56	8440800
1993-08-11	11.59	11.66	11.53	11.59	3916000
1993-08-12	11.66	11.69	11.38	11.50	3305600
1993-08-13	11.56	11.72	11.31	11.38	3860400
1993-08-16	11.44	11.56	11.44	11.56	2508000
1993-08-17	11.59	11.81	11.53	11.81	4786800
1993-08-18	11.91	12.28	11.84	12.28	7292400
1993-08-19	12.22	12.34	12.16	12.25	3875600
1993-08-20	12.28	12.31	12.19	12.28	4890000
1993-08-23	12.22	12.25	11.94	12.00	2679200
1993-08-24	11.97	12.13	11.84	12.13	4635200
1993-08-25	12.19	12.25	12.09	12.16	3450400
1993-08-26	12.13	12.19	11.94	11.97	2553200
1993-08-27	11.91	11.94	11.84	11.94	1728400
1993-08-30	11.91	12.00	11.91	11.94	2071600
1993-08-31	11.94	12.09	11.91	12.09	2923200
1993-09-01	12.03	12.25	12.00	12.25	4214400
1993-09-02	12.22	12.31	12.16	12.16	3059600
1993-09-03	12.13	12.31	12.13	12.25	2024000
1993-09-07	12.28	12.34	12.16	12.16	2197200
1993-09-08	12.19	12.38	12.19	12.31	3628000
1993-09-09	12.22	12.28	12.03	12.03	2808800
1993-09-10	12.16	12.16	11.97	12.00	3186400
1993-09-13	12.03	12.09	11.94	11.97	2580800
1993-09-14	11.91	11.94	11.81	11.94	2986000
1993-09-15	11.88	11.94	11.72	11.94	3531200
1993-09-16	11.94	12.06	11.91	12.03	2819200
1993-09-17	11.91	12.00	11.88	12.00	7309200
1993-09-20	12.00	12.09	11.81	11.84	2216400
1993-09-21	11.84	11.84	11.59	11.75	2577200
1993-09-22	11.75	11.81	11.47	11.50	6327600
1993-09-23	11.56	11.63	11.50	11.59	2842000
1993-09-24	11.75	11.97	11.72	11.81	5251200
1993-09-27	11.88	12.00	11.88	12.00	3193600
1993-09-28	12.00	12.00	11.78	11.84	3146000
1993-09-29	11.84	11.91	11.78	11.78	2768800
1993-09-30	11.88	11.91	11.78	11.88	2184000
1993-10-01	11.84	11.88	11.75	11.81	2238800
1993-10-04	11.84	11.94	11.72	11.94	2110000
1993-10-05	12.13	12.38	12.09	12.34	5282000
1993-10-06	12.38	12.47	12.34	12.41	3416800
1993-10-07	12.38	12.50	12.31	12.44	4739200
1993-10-08	12.47	12.50	12.31	12.38	2004000
1993-10-11	12.44	12.50	12.34	12.44	2075200
1993-10-12	12.50	12.81	12.44	12.59	5830800
1993-10-13	12.59	12.66	12.50	12.50	4623600
1993-10-14	12.75	13.13	12.66	13.06	9674400
1993-10-15	13.16	13.31	13.03	13.25	11784000
1993-10-18	13.09	13.22	13.06	13.16	5886000
1993-10-19	13.09	13.13	12.94	12.94	3056800
1993-10-20	13.00	13.25	12.94	13.19	3039200
1993-10-21	13.19	13.22	13.06	13.06	2446400
1993-10-22	13.06	13.13	12.78	12.78	2969600
1993-10-25	12.78	13.00	12.75	13.00	2250000
1993-10-26	12.88	13.03	12.81	13.03	3056000
1993-10-27	12.97	13.28	12.97	13.25	4857200
1993-10-28	13.25	13.72	13.19	13.63	5837600
1993-10-29	13.59	13.69	13.56	13.56	3670000
1993-11-01	13.41	13.47	13.34	13.44	2452000
1993-11-02	13.47	13.47	13.28	13.34	2182400
1993-11-03	13.28	13.31	13.00	13.06	2738400
1993-11-04	13.00	13.06	12.88	12.97	3101200
1993-11-05	13.00	13.34	12.94	13.34	2670400
1993-11-08	13.44	13.75	13.41	13.59	4330400
1993-11-09	13.63	13.84	13.59	13.66	4065600
1993-11-10	13.63	14.06	13.56	14.06	5036400
1993-11-11	13.94	14.06	13.78	13.91	3550800
1993-11-12	13.81	14.19	13.78	14.06	3486800
1993-11-15	14.09	14.09	13.94	14.06	3748400
1993-11-16	14.06	14.28	14.06	14.25	2933200
1993-11-17	14.16	14.19	13.75	13.84	4797200
1993-11-18	13.84	13.97	13.78	13.78	2576800
1993-11-19	13.81	13.94	13.75	13.94	3966000
1993-11-22	13.88	14.06	13.84	13.97	3564800
1993-11-23	14.03	14.03	13.78	13.81	1959200
1993-11-24	13.91	13.91	13.69	13.84	3026400
1993-11-26	13.91	13.97	13.81	13.91	519600
1993-11-29	14.25	14.56	14.22	14.38	6935600
1993-11-30	14.38	14.41	14.19	14.19	2426000
1993-12-01	14.28	14.50	14.13	14.16	3338800
1993-12-02	14.09	14.25	14.09	14.16	1597200
1993-12-03	14.25	14.31	14.19	14.25	2175600
1993-12-06	14.28	14.31	14.19	14.25	2475600
1993-12-07	14.22	14.47	14.22	14.47	3360800
1993-12-08	14.47	14.47	14.34	14.41	2602400
1993-12-09	14.41	14.50	14.28	14.28	4096400
1993-12-10	14.34	14.34	14.06	14.13	2700800
1993-12-13	14.00	14.25	13.94	14.25	2484400
1993-12-14	14.25	14.28	14.13	14.22	2054800
1993-12-15	14.25	14.31	13.91	13.94	3772400
1993-12-16	14.00	14.06	13.75	13.75	3298800
1993-12-17	13.72	13.84	13.63	13.81	6656400
1993-12-20	13.81	14.03	13.78	13.88	2721200
1993-12-21	13.84	14.16	13.81	14.00	2234800
1993-12-22	14.06	14.25	14.00	14.25	2444000
1993-12-23	14.13	14.31	14.09	14.28	2169600
1993-12-27	14.28	14.56	14.28	14.56	2655600
1993-12-28	14.53	14.72	14.44	14.66	3703200
1993-12-29	14.63	14.72	14.59	14.69	3128800
1993-12-30	14.66	14.66	14.34	14.44	1707200
1993-12-31	14.50	14.56	14.25	14.25	1502400
1994-01-03	14.22	14.38	14.19	14.38	4262000
1994-01-04	14.22	14.31	14.13	14.16	2410800
1994-01-05	14.09	14.19	13.97	14.03	5022000
1994-01-06	14.03	14.25	13.88	14.22	3660400
1994-01-07	14.22	14.25	14.06	14.19	2329600
1994-01-10	14.22	14.72	14.13	14.72	4388000
1994-01-11	14.59	14.66	14.53	14.63	2962400
1994-01-12	14.66	14.72	14.47	14.63	2376000
1994-01-13	14.47	14.59	14.22	14.25	3345600
1994-01-14	14.19	14.56	14.19	14.47	2939200
1994-01-17	14.41	14.50	14.28	14.44	1878800
1994-01-18	14.47	14.59	14.41	14.44	3810000
1994-01-19	14.44	14.69	14.44	14.56	2774000
1994-01-20	14.53	14.91	14.50	14.81	4073600
1994-01-21	14.78	14.97	14.75	14.84	6728800
1994-01-24	14.75	14.84	14.50	14.56	3125200
1994-01-25	14.59	14.63	14.28	14.41	3519600
1994-01-26	14.38	14.75	14.38	14.66	3137600
1994-01-27	14.88	14.88	14.66	14.66	3029200
1994-01-28	14.91	14.97	14.75	14.94	3870800
1994-01-31	15.00	15.00	14.78	14.88	3102800
1994-02-01	14.91	14.91	14.53	14.53	3191200
1994-02-02	14.56	14.75	14.56	14.69	2165600
1994-02-03	14.59	14.78	14.59	14.75	3260000
1994-02-04	14.69	14.81	14.34	14.47	2327600
1994-02-07	14.31	14.69	14.31	14.56	3263600
1994-02-08	14.44	14.47	14.25	14.25	2337200
1994-02-09	14.28	14.84	14.28	14.81	4098400
1994-02-10	14.72	14.75	14.34	14.34	2862000
1994-02-11	14.38	14.72	14.38	14.69	2911200
1994-02-14	14.56	14.72	14.47	14.63	2270000
1994-02-15	14.63	14.75	14.63	14.72	2321600
1994-02-16	14.72	14.88	14.72	14.88	2302000
1994-02-17	14.88	15.00	14.47	14.56	6451600
1994-02-18	14.63	14.78	14.28	14.34	4110400
1994-02-22	14.47	14.84	14.41	14.75	2972800
1994-02-23	14.69	14.72	14.41	14.59	2485200
1994-02-24	14.50	14.63	14.25	14.25	2523600
1994-02-25	14.31	14.34	14.06	14.22	2387200
1994-02-28	14.38	14.50	14.28	14.38	2520800
1994-03-01	14.38	14.47	14.19	14.25	2423600
1994-03-02	14.03	14.47	14.03	14.47	3079600
1994-03-03	14.34	14.38	14.13	14.22	2707600
1994-03-04	14.22	14.38	14.22	14.22	2338400
1994-03-07	14.22	14.44	14.22	14.28	2133200
1994-03-08	14.28	14.34	14.19	14.31	2030800
1994-03-09	14.31	14.31	14.06	14.25	2845600
1994-03-10	14.22	14.22	14.03	14.09	1929600
1994-03-11	14.16	14.34	14.06	14.31	2192000
1994-03-14	14.34	14.34	14.13	14.19	2614800
1994-03-15	14.22	14.22	13.91	14.00	3485600
1994-03-16	13.94	14.09	13.84	14.09	3669200
1994-03-17	13.97	14.00	13.78	13.97	2889200
1994-03-18	13.97	14.16	13.88	14.16	9200000
1994-03-21	14.09	14.09	13.91	14.00	2279200
1994-03-22	13.94	14.09	13.81	14.00	2913200
1994-03-23	14.06	14.13	13.75	13.75	2992000
1994-03-24	13.63	13.69	13.16	13.44	4870400
1994-03-25	13.72	13.88	13.41	13.44	5376800
1994-03-28	13.53	13.69	13.44	13.56	3897600
1994-03-29	13.50	13.63	13.34	13.38	3462400
1994-03-30	13.38	13.56	13.28	13.28	3923200
1994-03-31	13.31	13.50	12.81	13.38	4791600
1994-04-04	13.03	13.56	12.94	13.13	3906800
1994-04-05	13.50	13.66	13.47	13.63	4082800
1994-04-06	13.63	13.69	13.41	13.41	2936800
1994-04-07	13.44	13.50	13.28	13.47	3623600
1994-04-08	13.50	13.59	13.41	13.56	2860800
1994-04-11	13.53	13.59	13.44	13.53	2362400
1994-04-12	13.59	13.59	13.47	13.47	2345200
1994-04-13	13.31	13.47	13.19	13.44	4305200
1994-04-14	13.38	13.72	13.31	13.72	3527600
1994-04-15	13.66	13.72	13.41	13.47	3885200
1994-04-18	13.34	13.44	13.13	13.31	2973200
1994-04-19	13.28	13.72	13.28	13.66	3700800
1994-04-20	13.63	13.94	13.56	13.94	5820400
1994-04-21	13.97	14.31	13.94	14.31	4682400
1994-04-22	14.19	14.28	13.91	14.22	3183200
1994-04-25	14.06	14.25	14.00	14.25	2118000
1994-04-26	14.16	14.25	14.03	14.16	2631200
1994-04-28	14.16	14.22	14.03	14.09	3342400
1994-04-29	14.09	14.25	14.09	14.22	2743200
1994-05-02	14.25	14.34	14.13	14.13	2420800
1994-05-03	14.06	14.13	13.94	14.13	2191200
1994-05-04	14.09	14.13	13.78	13.84	4328000
1994-05-05	13.84	13.88	13.59	13.75	2154000
1994-05-06	13.50	13.63	13.50	13.63	2112000
1994-05-09	13.50	13.56	13.34	13.38	2655200
1994-05-10	13.47	13.66	13.38	13.66	2802000
1994-05-11	13.63	13.66	13.25	13.31	2386800
1994-05-12	13.50	13.69	13.44	13.59	2769200
1994-05-13	13.63	13.72	13.58	13.59	1743200
1994-05-16	13.66	13.84	13.59	13.81	2286000
1994-05-17	13.81	14.25	13.81	14.22	4168800
1994-05-18	14.22	14.22	14.09	14.13	1938400
1994-05-19	14.09	14.22	13.91	14.13	2052000
1994-05-20	14.06	14.16	13.91	13.94	4798800
1994-05-23	13.75	13.81	13.59	13.75	2741600
1994-05-24	13.78	13.91	13.75	13.81	2764800
1994-05-25	13.72	13.88	13.69	13.88	2010400
1994-05-26	13.78	14.03	13.78	14.03	1784000
1994-05-27	13.81	14.09	13.81	14.09	1277600
1994-05-31	14.09	14.16	13.97	14.09	1685200
1994-06-01	14.00	14.03	13.81	13.84	3371600
1994-06-02	13.88	14.00	13.84	13.94	2135200
1994-06-03	13.91	14.25	13.84	14.22	3839600
1994-06-06	14.31	14.50	14.25	14.44	4166800
1994-06-07	14.34	14.63	14.31	14.63	3181600
1994-06-08	14.63	14.66	14.25	14.38	2150400
1994-06-09	14.28	14.47	14.22	14.22	1572800
1994-06-10	14.28	14.34	14.09	14.09	1142400
1994-06-13	13.91	14.03	13.91	14.03	2119200
1994-06-14	14.03	14.03	13.91	14.00	2851200
1994-06-15	14.00	14.03	13.72	13.72	2372000
1994-06-16	13.78	14.06	13.78	13.84	4943600
1994-06-17	13.88	13.97	13.84	13.91	8857200
1994-06-20	13.84	13.94	13.75	13.84	2699200
1994-06-21	13.88	14.00	13.78	13.97	4029600
1994-06-22	13.97	14.03	13.84	13.94	3183600
1994-06-23	13.88	13.88	13.75	13.78	2146000
1994-06-24	13.81	13.81	13.63	13.75	3325600
1994-06-27	13.69	13.75	13.63	13.75	1971600
1994-06-28	13.81	13.88	13.56	13.75	2268000
1994-06-29	13.78	13.94	13.66	13.66	2096400
1994-06-30	13.66	13.69	13.34	13.34	2938400
1994-07-01	13.59	13.59	13.38	13.53	2788800
1994-07-05	13.50	13.63	13.47	13.53	1626400
1994-07-06	13.56	13.78	13.50	13.63	1827200
1994-07-07	13.63	13.66	13.50	13.66	1730800
1994-07-08	13.56	13.91	13.53	13.81	2634800
1994-07-11	13.84	13.84	13.56	13.75	2444000
1994-07-12	13.75	13.75	13.53	13.59	2357600
1994-07-13	13.63	13.69	13.50	13.59	2258000
1994-07-14	13.59	13.69	13.53	13.66	2133200
1994-07-15	13.66	13.78	13.66	13.69	4562800
1994-07-18	13.63	13.66	13.50	13.59	2174800
1994-07-19	13.56	13.63	13.28	13.38	3241200
1994-07-20	13.34	13.50	13.31	13.41	2199200
1994-07-21	13.31	13.53	13.28	13.44	1895600
1994-07-22	13.50	13.53	13.38	13.47	1883200
1994-07-25	13.41	13.53	13.38	13.53	963600
1994-07-26	13.44	13.59	13.41	13.50	1651200
1994-07-27	13.50	13.56	13.44	13.50	1692400
1994-07-28	13.50	13.78	13.47	13.78	2634800
1994-07-29	13.72	13.97	13.72	13.94	2721200
1994-08-01	13.97	13.97	13.78	13.88	2792400
1994-08-02	13.88	13.97	13.81	13.84	2155200
1994-08-03	13.84	13.97	13.72	13.75	1993200
1994-08-04	13.72	13.73	13.50	13.50	1602000
1994-08-05	13.47	13.50	13.34	13.44	2208800
1994-08-08	13.63	13.63	13.47	13.50	1577600
1994-08-09	13.47	13.47	13.31	13.38	3419200
1994-08-10	13.47	13.75	13.47	13.72	3571600
1994-08-11	13.72	13.78	13.59	13.78	3006000
1994-08-12	13.75	14.00	13.69	14.00	2900400
1994-08-15	13.97	14.09	13.94	13.97	3396400
1994-08-16	13.97	14.09	13.91	14.06	3473600
1994-08-17	14.09	14.09	13.94	14.06	2336800
1994-08-18	14.06	14.06	13.94	14.06	2570400
1994-08-19	14.06	14.09	13.97	14.03	3520800
1994-08-22	13.94	14.22	13.94	14.19	2465200
1994-08-23	14.22	14.38	14.19	14.28	3936400
1994-08-24	14.28	14.44	14.25	14.38	2633600
1994-08-25	14.41	14.59	14.38	14.47	3821200
1994-08-26	14.75	14.97	14.72	14.94	7805600
1994-08-29	14.94	14.97	14.88	14.91	4240400
1994-08-30	14.97	15.13	14.97	15.09	6239600
1994-08-31	15.09	15.22	15.06	15.22	4356000
1994-09-01	15.13	15.19	15.06	15.16	3438000
1994-09-02	15.13	15.16	14.97	15.03	2970800
1994-09-06	15.03	15.09	14.94	15.00	2036800
1994-09-07	15.00	15.13	14.91	14.94	2428000
1994-09-08	14.84	14.97	14.81	14.84	2364000
1994-09-09	14.69	14.75	14.50	14.63	2626000
1994-09-12	14.63	14.63	14.47	14.53	2465200
1994-09-13	14.59	14.69	14.53	14.63	2561200
1994-09-14	14.59	14.69	14.50	14.56	2176800
1994-09-15	14.63	15.22	14.63	15.22	5794800
1994-09-16	15.09	15.19	14.97	15.06	8665600
1994-09-19	15.09	15.19	15.03	15.16	2656000
1994-09-20	15.06	15.13	14.94	14.94	3941200
1994-09-21	14.88	14.94	14.69	14.84	2891600
1994-09-22	14.88	15.00	14.81	14.91	3632400
1994-09-23	14.91	14.91	14.69	14.72	2353600
1994-09-26	14.69	14.97	14.69	14.91	2022400
1994-09-27	14.97	15.03	14.81	14.94	1984000
1994-09-28	14.84	15.03	14.84	14.88	2623600
1994-09-29	14.88	14.91	14.78	14.84	1841200
1994-09-30	14.81	14.97	14.81	14.91	2656800
1994-10-03	14.94	14.94	14.81	14.84	2354400
1994-10-04	14.88	14.97	14.72	14.75	3359200
1994-10-05	14.72	14.75	14.56	14.72	3345200
1994-10-06	14.72	15.09	14.63	14.97	4575600
1994-10-07	14.97	15.03	14.88	14.97	2487600
1994-10-10	15.03	15.06	14.94	14.97	1741200
1994-10-11	14.94	15.72	14.94	15.59	9436400
1994-10-12	15.56	15.66	15.38	15.38	3406800
1994-10-13	15.66	15.72	15.56	15.59	3660800
1994-10-14	15.66	15.69	15.47	15.69	1844400
1994-10-17	15.59	15.84	15.59	15.78	3547200
1994-10-18	15.84	15.97	15.84	15.91	3576000
1994-10-19	15.94	16.16	15.88	16.13	4817600
1994-10-20	15.97	16.03	15.63	15.66	3894800
1994-10-21	15.66	15.69	15.53	15.59	4105600
1994-10-24	15.59	15.78	15.34	15.38	3685200
1994-10-25	15.25	15.56	15.25	15.53	4778000
1994-10-26	15.63	15.72	15.41	15.56	3682400
1994-10-27	15.69	15.72	15.47	15.69	3821200
1994-10-28	15.66	16.06	15.66	16.06	2884400
1994-10-31	16.06	16.09	15.63	15.72	2546000
1994-11-01	15.66	15.81	15.63	15.81	3009200
1994-11-02	15.69	15.78	15.66	15.72	3226000
1994-11-03	15.75	15.81	15.63	15.66	2042800
1994-11-04	15.63	15.69	15.44	15.44	2417200
1994-11-07	15.47	15.59	15.38	15.56	2147200
1994-11-08	15.56	15.81	15.47	15.75	3833600
1994-11-09	15.88	15.88	15.50	15.59	4125600
1994-11-10	15.72	15.81	15.53	15.56	2283200
1994-11-11	15.47	15.56	15.44	15.50	1638000
1994-11-14	15.53	15.91	15.53	15.88	2590800
1994-11-15	15.91	16.06	15.50	15.59	3484400
1994-11-16	15.66	15.97	15.63	15.97	2592800
1994-11-17	15.91	15.94	15.75	15.84	2875600
1994-11-18	15.84	16.06	15.72	16.03	7227600
1994-11-21	16.06	16.13	15.78	15.81	2504000
1994-11-22	15.78	16.00	15.66	15.69	3426400
1994-11-23	15.44	15.63	15.25	15.50	4760400
1994-11-25	15.50	15.66	15.44	15.63	1075200
1994-11-28	15.53	15.78	15.53	15.75	2786400
1994-11-29	15.66	15.91	15.66	15.75	2990400
1994-11-30	15.75	15.91	15.63	15.63	3099200
1994-12-01	15.63	15.69	15.31	15.34	3266800
1994-12-02	15.28	15.56	15.16	15.56	3144800
1994-12-05	15.56	15.56	15.28	15.38	2162000
1994-12-06	15.38	15.38	15.16	15.34	4001200
1994-12-07	15.25	15.31	15.19	15.28	2159600
1994-12-08	15.28	15.38	15.19	15.22	1976400
1994-12-09	15.19	15.50	15.13	15.50	3745200
1994-12-12	15.44	15.53	15.19	15.50	2957200
1994-12-13	15.50	15.63	15.38	15.59	3394800
1994-12-14	15.53	15.75	15.53	15.69	3619200
1994-12-15	15.63	15.72	15.44	15.44	2290000
1994-12-16	15.50	15.56	15.38	15.56	9719600
1994-12-19	15.56	15.72	15.47	15.59	2464000
1994-12-20	15.56	15.63	15.41	15.41	2706400
1994-12-21	15.47	15.63	15.41	15.56	3301600
1994-12-22	15.59	15.69	15.56	15.59	3078000
1994-12-23	15.63	15.72	15.56	15.56	1945200
1994-12-27	15.66	15.78	15.66	15.78	1847600
1994-12-28	15.78	15.84	15.53	15.66	1776400
1994-12-29	15.63	15.78	15.59	15.63	1741600
1994-12-30	15.63	15.69	15.50	15.50	1632400
1995-01-03	15.47	15.63	15.44	15.59	3318400
1995-01-04	15.53	15.66	15.31	15.47	2218800
1995-01-05	15.38	15.44	15.22	15.25	2319600
1995-01-06	15.16	15.41	15.16	15.28	3438000
1995-01-09	15.34	15.41	15.19	15.22	1795200
1995-01-10	15.28	15.44	15.19	15.41	4364000
1995-01-11	15.59	15.59	15.38	15.38	3738400
1995-01-12	15.38	15.53	15.31	15.53	3307600
1995-01-13	15.59	15.84	15.53	15.63	3992800
1995-01-16	15.91	15.97	15.75	15.75	3677200
1995-01-17	15.72	15.81	15.66	15.81	2437600
1995-01-18	15.69	15.75	15.44	15.47	3535200
1995-01-19	15.34	15.41	15.34	15.41	2491200
1995-01-20	15.41	15.41	15.25	15.34	5130800
1995-01-23	15.19	15.50	15.19	15.50	3147200
1995-01-24	15.50	15.53	15.38	15.47	2016400
1995-01-25	15.50	15.78	15.44	15.69	2802400
1995-01-26	15.72	15.84	15.69	15.75	3124000
1995-01-27	15.81	16.25	15.81	16.19	6247200
1995-01-30	16.13	16.56	16.09	16.44	5226400
1995-01-31	16.34	16.50	16.28	16.28	3934800
1995-02-01	16.34	16.34	15.94	15.97	3047200
1995-02-02	15.97	16.13	15.88	16.09	3810400
1995-02-03	16.22	16.38	16.19	16.25	4442800
1995-02-06	16.28	16.63	16.28	16.63	4003600
1995-02-07	16.56	16.59	16.41	16.59	2380400
1995-02-08	16.59	16.59	16.41	16.41	2481200
1995-02-09	16.44	16.47	16.31	16.38	2143600
1995-02-10	16.34	16.41	16.16	16.34	2445600
1995-02-13	16.31	16.47	16.31	16.47	1726400
1995-02-14	16.44	16.44	16.22	16.31	2022000
1995-02-15	16.25	16.50	16.22	16.31	3767600
1995-02-16	16.28	16.38	16.25	16.34	2384400
1995-02-17	16.28	16.50	16.22	16.44	7177200
1995-02-21	16.47	16.69	16.41	16.56	3086000
1995-02-22	16.56	16.69	16.44	16.44	2640800
1995-02-23	16.66	16.75	16.56	16.63	3405200
1995-02-24	16.56	16.69	16.53	16.69	2863200
1995-02-27	16.66	16.69	16.41	16.59	3025200
1995-02-28	16.50	16.63	16.50	16.63	2268400
1995-03-01	16.53	16.59	16.31	16.41	2780400
1995-03-02	16.41	16.53	16.34	16.53	2977200
1995-03-03	16.44	16.63	16.41	16.53	2320400
1995-03-06	16.44	16.69	16.34	16.63	2283600
1995-03-07	16.56	16.63	16.25	16.34	2642800
1995-03-08	16.41	16.44	16.22	16.31	2467600
1995-03-09	16.31	16.53	16.22	16.50	2942400
1995-03-10	16.59	16.84	16.56	16.81	4039600
1995-03-13	16.81	16.94	16.78	16.81	2607200
1995-03-14	16.94	17.25	16.81	17.16	4282000
1995-03-15	17.09	17.25	17.09	17.22	4200400
1995-03-16	17.19	17.28	17.13	17.13	3931200
1995-03-17	17.19	17.38	17.13	17.34	8228000
1995-03-20	17.31	17.41	17.31	17.38	2987200
1995-03-21	17.38	17.59	17.31	17.34	3865600
1995-03-22	17.34	17.38	17.19	17.34	3285200
1995-03-23	17.31	17.44	17.19	17.25	4803200
1995-03-24	17.28	17.53	17.22	17.50	2840400
1995-03-27	17.53	17.56	17.25	17.25	2318400
1995-03-28	17.28	17.34	17.03	17.16	1994400
1995-03-29	17.16	17.28	16.81	16.88	4256000
1995-03-30	16.91	17.00	16.78	16.78	3105600
1995-03-31	16.59	16.69	16.53	16.56	3974000
1995-04-03	16.63	16.66	16.47	16.50	2288800
1995-04-04	16.59	17.09	16.59	16.91	4106000
1995-04-05	16.91	16.94	16.75	16.94	2534000
1995-04-06	17.06	17.19	17.03	17.16	2583200
1995-04-07	17.19	17.19	17.00	17.19	2429600
1995-04-10	17.09	17.19	17.09	17.19	2009200
1995-04-11	17.22	17.31	16.81	16.84	3567200
1995-04-12	16.84	17.03	16.84	16.97	2410400
1995-04-13	17.06	17.13	17.00	17.00	2250800
1995-04-17	17.03	17.09	16.63	16.66	2281600
1995-04-18	16.94	17.06	16.84	16.97	3346800
1995-04-19	16.94	17.03	16.84	16.97	1908400
1995-04-20	16.94	17.22	16.91	17.16	2362000
1995-04-21	17.28	17.34	17.22	17.28	4464000
1995-04-24	17.16	17.59	17.16	17.50	3798400
1995-04-25	17.34	17.41	16.97	17.00	4626800
1995-04-26	17.06	17.22	16.91	17.13	2130000
1995-04-27	17.09	17.28	16.84	17.06	3040000
1995-04-28	17.19	17.53	17.13	17.47	4268000
1995-05-01	17.50	17.50	17.28	17.34	2811600
1995-05-02	17.31	17.47	17.25	17.47	2176800
1995-05-03	17.47	17.75	17.47	17.75	3689200
1995-05-04	17.81	18.00	17.66	17.78	4086400
1995-05-05	17.84	17.84	17.56	17.59	3028000
1995-05-08	17.59	18.06	17.50	17.91	2916800
1995-05-09	17.94	18.00	17.78	17.81	2496400
1995-05-10	17.84	17.88	17.63	17.75	3162800
1995-05-11	17.66	17.72	17.59	17.69	2686000
1995-05-12	17.66	17.69	17.31	17.34	3832000
1995-05-15	17.25	17.34	17.22	17.34	2946400
1995-05-16	17.25	17.31	17.16	17.28	2882000
1995-05-17	17.28	17.28	17.09	17.25	2189600
1995-05-18	17.28	17.28	16.91	17.00	3163200
1995-05-19	16.91	17.16	16.88	17.00	5541200
1995-05-22	17.06	17.22	17.03	17.19	2438800
1995-05-23	17.28	17.31	17.09	17.28	3414800
1995-05-24	17.34	17.41	17.09	17.25	4208800
1995-05-25	17.22	17.56	17.19	17.56	4804000
1995-05-26	17.56	17.66	17.28	17.41	3049600
1995-05-30	17.38	17.47	17.34	17.41	1936000
1995-05-31	17.44	17.97	17.31	17.97	3999600
1995-06-01	17.94	17.97	17.59	17.75	3295200
1995-06-02	17.75	17.88	17.50	17.56	2837600
1995-06-05	17.69	17.78	17.50	17.53	3142800
1995-06-06	17.50	17.72	17.47	17.69	3065600
1995-06-07	17.66	17.69	17.56	17.66	2436000
1995-06-08	17.69	17.75	17.59	17.69	2453200
1995-06-09	17.66	17.75	17.38	17.56	2786000
1995-06-12	17.63	17.81	17.50	17.75	2534000
1995-06-13	17.88	17.91	17.75	17.88	2274800
1995-06-14	17.84	17.97	17.78	17.97	1637200
1995-06-15	17.91	18.16	17.91	18.13	4455200
1995-06-16	18.22	18.34	18.19	18.28	6539600
1995-06-19	18.34	18.50	18.28	18.50	1887600
1995-06-20	18.41	18.50	18.28	18.31	2382400
1995-06-21	18.41	18.47	18.34	18.41	2638400
1995-06-22	18.47	18.56	18.19	18.31	4788800
1995-06-23	18.00	18.06	17.78	17.81	6120800
1995-06-26	17.88	17.94	17.84	17.94	3681200
1995-06-27	17.97	18.25	17.97	18.09	4230000
1995-06-28	18.22	18.28	17.94	18.16	2849600
1995-06-29	18.19	18.19	17.94	18.06	2142800
1995-06-30	18.16	18.16	17.81	17.97	2324400
1995-07-03	17.91	18.06	17.91	18.03	1100400
1995-07-05	18.00	18.03	17.75	17.84	3072000
1995-07-06	17.97	17.97	17.44	17.50	4986400
1995-07-07	17.31	17.44	17.09	17.25	8676400
1995-07-10	17.31	17.41	17.19	17.28	5730800
1995-07-11	17.25	17.47	17.16	17.47	4155200
1995-07-12	17.47	17.59	17.31	17.50	4164800
1995-07-13	17.50	17.53	17.31	17.41	2680800
1995-07-14	17.25	17.38	17.09	17.38	3795600
1995-07-17	17.38	17.38	17.19	17.38	3376000
1995-07-18	17.41	17.41	17.22	17.38	3744000
1995-07-19	17.25	17.38	16.91	17.19	5347600
1995-07-20	17.16	17.19	16.66	16.75	9154400
1995-07-21	16.75	16.84	16.69	16.72	4780800
1995-07-24	16.75	16.94	16.72	16.81	4154000
1995-07-25	16.81	17.06	16.66	17.00	3617200
1995-07-26	17.19	17.50	17.16	17.44	4818000
1995-07-27	17.50	17.66	17.44	17.53	3210000
1995-07-28	17.56	17.56	17.38	17.44	2703600
1995-07-31	17.34	17.34	17.13	17.22	4114400
1995-08-01	17.22	17.22	17.00	17.19	3482400
1995-08-02	17.25	17.44	17.25	17.38	5230800
1995-08-03	17.19	17.22	17.06	17.09	4641600
1995-08-04	17.09	17.41	17.03	17.41	2792400
1995-08-07	17.50	17.53	17.31	17.34	2850800
1995-08-08	17.34	17.38	17.13	17.25	3204000
1995-08-09	17.25	17.25	17.06	17.09	2721200
1995-08-10	17.25	17.31	17.13	17.16	4350800
1995-08-11	17.25	17.31	17.06	17.19	4822800
1995-08-14	17.19	17.31	17.06	17.22	3018800
1995-08-15	17.16	17.28	17.03	17.09	3829600
1995-08-16	17.03	17.06	16.53	16.81	8761200
1995-08-17	16.81	16.91	16.66	16.75	4016000
1995-08-18	16.78	16.88	16.72	16.78	4658800
1995-08-21	16.81	16.94	16.75	16.75	4284000
1995-08-22	16.75	16.84	16.69	16.81	4024000
1995-08-23	16.88	17.00	16.78	16.91	3186000
1995-08-24	16.94	17.19	16.91	17.06	2450000
1995-08-25	17.09	17.22	17.06	17.22	2939200
1995-08-28	17.31	17.31	17.22	17.31	2192800
1995-08-29	17.34	17.47	17.31	17.38	2485200
1995-08-30	17.47	17.47	17.34	17.38	2230800
1995-08-31	17.22	17.41	17.22	17.34	2436400
1995-09-01	17.34	17.41	17.19	17.34	2609200
1995-09-05	17.44	17.47	17.31	17.41	1785200
1995-09-06	17.41	17.53	17.28	17.41	3615600
1995-09-07	17.34	17.41	17.19	17.34	3895200
1995-09-08	17.44	17.44	17.28	17.41	2558800
1995-09-11	17.47	17.81	17.44	17.78	5188000
1995-09-12	17.81	17.91	17.72	17.91	3132800
1995-09-13	17.88	18.34	17.88	18.31	4872000
1995-09-14	18.38	18.75	18.38	18.66	9948400
1995-09-15	18.72	18.88	18.66	18.78	9316400
1995-09-18	18.75	18.84	18.56	18.71	4049600
1995-09-19	18.72	18.94	18.66	18.88	3551600
1995-09-20	18.75	18.84	18.53	18.81	4461200
1995-09-21	18.88	19.19	18.84	18.94	4153200
1995-09-22	18.75	19.19	18.75	19.16	3289200
1995-09-25	19.13	19.47	19.06	19.41	4010800
1995-09-26	19.50	19.63	19.47	19.53	5118000
1995-09-27	19.38	19.50	19.22	19.41	3872800
1995-09-28	19.34	19.34	18.97	19.25	3481600
1995-09-29	19.19	19.28	19.09	19.25	2944000
1995-10-02	19.19	19.41	19.13	19.31	2216400
1995-10-03	19.38	19.56	19.34	19.56	3714000
1995-10-04	19.50	19.75	19.50	19.75	3722000
1995-10-05	19.66	19.84	19.63	19.75	3616800
1995-10-06	19.66	20.13	19.59	20.03	3584800
1995-10-09	20.00	20.41	20.00	20.28	4536800
1995-10-10	20.06	20.41	19.97	20.13	5389600
1995-10-11	20.13	20.16	19.91	20.00	3128000
1995-10-12	20.03	20.28	19.97	20.16	3282800
1995-10-13	20.25	20.31	19.97	20.06	2774000
1995-10-16	19.97	20.00	19.63	19.84	2692000
1995-10-17	19.97	20.00	19.88	20.00	2820800
1995-10-18	20.00	20.09	19.88	19.97	3435600
1995-10-19	20.09	20.53	20.03	20.31	4070000
1995-10-20	20.38	20.53	20.19	20.25	4198000
1995-10-23	20.22	20.34	20.13	20.22	3332400
1995-10-24	20.63	20.97	20.38	20.94	3609600
1995-10-25	20.94	20.94	20.66	20.66	5589200
1995-10-26	20.63	20.69	20.09	20.47	5555200
1995-10-27	20.38	20.47	20.06	20.38	3678800
1995-10-30	20.38	20.47	20.25	20.31	1767600
1995-10-31	20.19	20.72	20.16	20.25	4793600
1995-11-01	20.25	20.59	20.19	20.59	1598800
1995-11-02	20.69	20.88	20.59	20.84	2418400
1995-11-03	20.91	21.03	20.75	20.81	2385200
1995-11-06	20.78	20.81	20.47	20.50	2339600
1995-11-07	20.50	20.59	20.19	20.25	3226400
1995-11-08	20.31	20.75	20.22	20.63	4068400
1995-11-09	20.72	20.94	20.63	20.84	2946800
1995-11-10	20.72	20.84	20.66	20.75	1444000
1995-11-13	20.69	21.16	20.59	21.09	2387200
1995-11-14	21.03	21.13	20.78	20.84	2808000
1995-11-15	20.84	21.72	20.84	21.72	3970800
1995-11-16	21.75	22.06	21.50	21.97	4980400
1995-11-17	22.00	22.38	21.78	22.25	4334800
1995-11-20	22.31	22.31	21.88	21.94	3255200
1995-11-21	21.75	21.84	21.31	21.63	4888400
1995-11-22	21.50	21.53	21.13	21.31	5299600
1995-11-24	21.38	21.63	21.34	21.63	996000
1995-11-27	21.66	22.09	21.66	21.94	2952000
1995-11-28	21.97	21.97	21.31	21.31	3991200
1995-11-29	21.44	21.63	21.34	21.50	3145200
1995-11-30	21.72	21.94	21.56	21.63	2436800
1995-12-01	21.47	21.56	21.09	21.19	4622000
1995-12-04	21.00	21.19	20.84	21.13	4157600
1995-12-05	21.19	21.75	21.09	21.69	5316000
1995-12-06	21.75	22.00	21.75	22.00	3495600
1995-12-07	21.91	22.00	21.81	22.00	2625200
1995-12-08	22.00	22.00	21.66	21.78	2255600
1995-12-11	21.91	21.97	21.63	21.66	3069200
1995-12-12	21.59	21.72	21.41	21.50	2530400
1995-12-13	21.41	21.75	21.38	21.63	2826800
1995-12-14	21.72	21.72	21.25	21.53	5260000
1995-12-15	21.59	21.59	21.44	21.50	8725200
1995-12-18	21.13	21.44	20.94	20.97	3223600
1995-12-19	20.88	21.13	20.81	21.03	4180800
1995-12-20	21.00	21.13	20.66	20.66	3342800
1995-12-21	20.69	20.91	20.53	20.59	4489600
1995-12-22	20.63	20.91	20.59	20.75	2802000
1995-12-26	20.97	21.00	20.81	20.88	1673600
1995-12-27	20.97	21.00	20.53	20.78	2211200
1995-12-28	20.72	20.88	20.56	20.81	1504800
1995-12-29	20.78	20.81	20.66	20.75	2128800
1996-01-02	20.53	20.78	20.44	20.78	3590000
1996-01-03	20.84	21.50	20.78	21.41	4133200
1996-01-04	21.06	21.94	21.06	21.75	7256400
1996-01-05	21.75	21.84	21.59	21.84	4381200
1996-01-08	21.75	22.00	21.75	21.94	994800
1996-01-09	21.91	22.09	21.78	21.91	3574000
1996-01-10	21.88	21.91	21.38	21.63	4723600
1996-01-11	21.72	21.72	21.16	21.28	3346400
1996-01-12	21.41	21.50	20.97	21.34	3955200
1996-01-15	21.44	21.47	21.31	21.41	2000000
1996-01-16	21.53	22.25	21.41	22.19	4108000
1996-01-17	22.00	22.00	21.38	21.56	4466400
1996-01-18	21.56	21.63	21.31	21.53	3815200
1996-01-19	21.44	21.88	21.38	21.72	3964800
1996-01-22	21.72	21.75	21.19	21.59	2560000
1996-01-23	21.53	21.59	21.34	21.53	2888000
1996-01-24	21.69	22.66	21.63	22.06	8349600
1996-01-25	22.44	22.44	21.31	21.44	9681200
1996-01-26	21.41	21.78	21.31	21.75	4942000
1996-01-29	21.78	21.84	21.22	21.34	3727200
1996-01-30	21.47	21.47	21.16	21.22	3976800
1996-01-31	21.22	21.22	20.28	21.00	8464800
1996-02-01	20.94	21.19	20.78	20.97	5991600
1996-02-02	20.81	20.94	20.66	20.84	7038800
1996-02-05	20.72	21.00	20.66	20.94	4678000
1996-02-06	20.91	21.09	20.69	20.69	6809600
1996-02-07	20.63	20.97	20.59	20.94	8462000
1996-02-08	20.94	21.50	20.94	21.50	10131200
1996-02-09	21.50	21.97	21.41	21.94	6891200
1996-02-12	21.94	22.09	21.66	21.66	5275600
1996-02-13	21.66	22.06	21.59	21.91	5892800
1996-02-14	21.84	22.00	21.41	21.44	4586800
1996-02-15	21.34	21.66	21.19	21.56	4495200
1996-02-16	21.50	21.59	21.25	21.53	5171200
1996-02-20	21.28	21.31	20.78	21.09	5614800
1996-02-21	21.16	21.22	20.88	20.91	5705200
1996-02-22	20.78	21.03	20.63	20.72	9994800
1996-02-23	21.31	21.38	20.78	20.84	12400800
1996-02-26	20.75	21.03	20.75	20.88	5099200
1996-02-27	20.94	21.06	20.59	20.75	6382400
1996-02-28	20.94	20.94	20.44	20.53	7548800
1996-02-29	20.44	20.63	20.28	20.50	6595600
1996-03-01	20.88	21.31	20.84	21.16	10102000
1996-03-04	21.28	21.53	21.22	21.41	6134400
1996-03-05	21.63	21.94	21.47	21.88	6019600
1996-03-06	21.84	21.84	21.59	21.63	3666400
1996-03-07	21.63	21.88	21.41	21.88	3460800
1996-03-08	21.31	21.59	21.06	21.31	6646800
1996-03-11	21.25	21.69	21.03	21.50	5985200
1996-03-12	21.31	21.53	21.09	21.41	4092800
1996-03-13	21.34	21.50	21.09	21.13	3137200
1996-03-14	21.19	21.34	21.00	21.03	4286400
1996-03-15	20.97	21.00	20.69	20.78	7468800
1996-03-18	20.91	21.34	20.88	21.34	3479600
1996-03-19	21.66	21.69	21.31	21.31	4601200
1996-03-20	21.50	21.81	21.34	21.75	4517200
1996-03-21	21.81	21.84	21.66	21.78	3070800
1996-03-22	21.88	22.03	21.78	21.97	3479600
1996-03-25	22.13	22.13	21.63	21.69	3044400
1996-03-26	21.69	21.97	21.56	21.84	2564000
1996-03-27	21.91	21.91	21.38	21.44	2182400
1996-03-28	21.28	21.50	21.25	21.44	3267600
1996-03-29	21.44	21.56	21.13	21.19	2872800
1996-04-01	21.38	21.59	21.31	21.59	2502800
1996-04-02	21.69	21.72	21.41	21.56	3909200
1996-04-03	21.50	21.69	21.38	21.69	2966000
1996-04-04	21.72	21.81	21.66	21.78	3124800
1996-04-08	21.41	21.47	21.13	21.16	5763600
1996-04-09	21.22	21.44	20.63	20.75	7910800
1996-04-10	20.66	20.75	20.13	20.25	7341200
1996-04-11	20.34	20.53	19.84	20.53	8703200
1996-04-12	20.53	20.97	20.31	20.81	4249200
1996-04-15	20.94	21.19	20.94	21.06	4309600
1996-04-16	21.06	21.50	20.97	21.34	4973600
1996-04-17	21.25	21.41	20.81	21.00	5140000
1996-04-18	21.13	21.16	20.91	21.13	5320400
1996-04-19	21.09	21.13	20.94	20.94	3598800
1996-04-22	21.13	21.34	21.09	21.28	3426000
1996-04-23	21.25	21.28	21.16	21.25	1753200
1996-04-24	21.31	21.34	21.00	21.13	2342800
1996-04-25	21.16	21.47	20.81	21.38	3787600
1996-04-26	21.31	21.38	21.13	21.22	2510000
1996-04-29	21.13	21.34	21.03	21.06	2755200
1996-04-30	21.06	21.16	21.06	21.13	2452800
1996-05-01	21.00	21.38	21.00	21.19	2544400
1996-05-02	20.81	21.03	20.69	20.78	4193600
1996-05-03	20.78	20.97	20.47	20.75	3627600
1996-05-06	20.75	20.81	20.44	20.81	4356000
1996-05-07	20.69	20.81	20.63	20.66	3914400
1996-05-08	20.50	21.09	20.44	21.06	5026800
1996-05-09	21.06	21.44	20.97	21.39	4669200
1996-05-10	21.50	21.59	21.25	21.56	3291200
1996-05-13	21.56	21.81	21.41	21.75	3244000
1996-05-14	21.75	22.00	21.66	21.69	3350000
1996-05-15	21.75	21.97	21.59	21.72	3769200
1996-05-16	21.63	22.00	21.59	21.94	3160400
1996-05-17	21.97	22.09	21.84	21.91	3372800
1996-05-20	22.00	22.09	21.84	21.91	3648400
1996-05-21	21.97	22.19	21.84	22.13	3010800
1996-05-22	22.00	22.47	21.97	22.47	5334400
1996-05-23	22.47	22.66	22.22	22.38	6013200
1996-05-24	22.63	22.63	22.44	22.59	2651600
1996-05-28	22.66	22.66	22.13	22.31	3056400
1996-05-29	22.25	22.31	21.88	22.00	2863600
1996-05-30	21.91	22.28	21.78	22.22	3236800
1996-05-31	22.25	22.31	21.91	21.97	3642000
1996-06-03	21.91	22.03	21.84	21.94	3394400
1996-06-04	21.97	22.31	21.94	22.16	4282800
1996-06-05	22.16	22.56	22.03	22.56	3574400
1996-06-06	22.75	22.91	22.66	22.69	5784800
1996-06-07	22.41	22.66	22.16	22.66	4044800
1996-06-10	22.69	22.75	22.38	22.72	2426400
1996-06-11	22.81	22.81	22.47	22.47	3562000
1996-06-12	22.50	22.59	22.16	22.34	2880000
1996-06-13	22.38	22.59	22.25	22.31	2105200
1996-06-14	22.34	22.41	22.06	22.28	2478000
1996-06-17	22.31	22.31	22.06	22.16	2542800
1996-06-18	22.16	22.16	21.91	21.94	2588800
1996-06-19	22.00	22.47	21.97	22.47	3788000
1996-06-20	22.47	22.63	22.47	22.56	3414400
1996-06-21	22.63	22.69	22.50	22.69	6120000
1996-06-24	22.91	23.22	22.84	22.88	5381600
1996-06-25	22.81	23.38	22.81	23.38	4463600
1996-06-26	23.25	23.47	23.13	23.38	4007200
1996-06-27	23.41	23.41	22.59	22.81	7341200
1996-06-28	22.78	23.09	22.53	22.66	5688800
1996-07-01	22.75	22.81	22.50	22.66	3937200
1996-07-02	22.41	22.41	22.13	22.28	6245200
1996-07-03	22.25	22.31	22.06	22.31	2696800
1996-07-05	21.97	22.06	21.88	21.94	2334800
1996-07-08	21.78	22.16	21.72	21.88	4643600
1996-07-09	22.09	22.25	21.97	22.06	2573200
1996-07-10	22.38	22.44	21.78	22.13	5471200
1996-07-11	22.03	22.06	21.66	21.84	4752400
1996-07-12	21.84	21.94	21.53	21.56	4107200
1996-07-15	21.53	21.81	21.00	21.03	5072000
1996-07-16	21.09	21.41	20.59	21.13	7350800
1996-07-17	21.38	21.38	20.84	21.09	6072800
1996-07-18	21.19	21.50	21.16	21.44	3840400
1996-07-19	21.44	21.66	21.38	21.38	4582000
1996-07-22	21.28	21.66	21.16	21.53	2747600
1996-07-23	21.59	21.81	21.34	21.53	4612000
1996-07-24	21.16	21.47	21.09	21.38	3774800
1996-07-25	21.56	21.59	21.16	21.34	4659200
1996-07-26	21.47	21.78	21.34	21.72	3315600
1996-07-29	21.78	21.88	21.72	21.75	2797200
1996-07-30	21.78	22.09	21.66	22.06	3299200
1996-07-31	22.00	22.44	22.00	22.31	3325600
1996-08-01	22.09	22.44	22.06	22.41	4727200
1996-08-02	22.47	22.84	22.38	22.69	3846000
1996-08-05	22.56	22.88	22.56	22.81	2690000
1996-08-06	22.72	22.88	22.63	22.75	2456800
1996-08-07	22.78	22.84	22.59	22.69	2246000
1996-08-08	22.50	22.50	21.88	21.97	9272400
1996-08-09	22.03	22.25	21.91	21.94	5332400
1996-08-12	21.97	22.19	21.63	22.19	4475200
1996-08-13	22.19	22.34	22.06	22.19	3047200
1996-08-14	22.19	22.44	22.13	22.38	2626000
1996-08-15	22.34	22.41	22.22	22.25	2046000
1996-08-16	22.31	22.56	22.28	22.56	3854000
1996-08-19	22.63	22.78	22.56	22.63	2619200
1996-08-20	22.69	22.69	22.38	22.44	1802800
1996-08-21	22.38	22.41	22.09	22.28	3039200
1996-08-22	22.25	22.69	22.19	22.66	2558800
1996-08-23	22.66	22.94	22.59	22.63	3855200
1996-08-26	22.69	22.69	22.38	22.38	2311600
1996-08-27	22.44	22.72	22.44	22.66	2984000
1996-08-28	22.63	22.97	22.63	22.97	2606800
1996-08-29	22.91	22.94	22.38	22.44	2768000
1996-08-30	22.38	22.44	22.09	22.22	2842400
1996-09-03	22.00	22.31	21.88	22.25	2842800
1996-09-04	22.19	22.25	21.97	22.13	1944000
1996-09-05	21.97	22.13	21.94	21.97	2340400
1996-09-06	21.97	22.31	21.91	22.13	2048400
1996-09-09	22.25	22.59	22.22	22.38	4469600
1996-09-10	22.50	22.72	22.44	22.69	2795600
1996-09-11	22.63	22.78	22.53	22.69	2503600
1996-09-12	22.75	23.03	22.66	22.72	5115200
1996-09-13	22.94	23.09	22.91	23.09	3343200
1996-09-16	23.19	23.31	23.06	23.25	3612800
1996-09-17	23.31	23.31	22.97	23.16	2780400
1996-09-18	23.16	23.34	23.06	23.09	2866400
1996-09-19	23.00	23.00	22.75	22.78	4158800
1996-09-20	22.81	23.34	22.78	23.31	7072400
1996-09-23	23.13	23.50	23.00	23.44	2999600
1996-09-24	23.25	23.84	23.25	23.78	6752000
1996-09-25	24.06	24.09	23.75	23.97	5498000
1996-09-26	24.06	24.22	23.91	24.09	4069200
1996-09-27	24.00	24.19	23.84	24.19	2721200
1996-09-30	24.03	24.38	24.03	24.38	3476400
1996-10-01	24.25	24.47	24.22	24.44	3070800
1996-10-02	24.47	24.47	24.28	24.31	4117600
1996-10-03	24.38	24.59	24.19	24.53	3107600
1996-10-04	24.69	25.00	24.59	24.97	4372400
1996-10-07	24.78	24.91	24.72	24.72	3083600
1996-10-08	24.59	24.81	24.34	24.34	3437600
1996-10-09	24.25	24.31	23.94	24.13	3946400
1996-10-10	24.03	24.09	23.84	23.84	3967600
1996-10-11	24.00	24.13	23.63	23.66	4528000
1996-10-14	23.75	23.94	23.72	23.88	3186400
1996-10-15	23.97	24.38	23.88	24.31	4901600
1996-10-16	24.34	24.34	23.84	24.00	3218400
1996-10-17	24.13	24.47	23.97	24.38	2141200
1996-10-18	24.38	24.81	24.34	24.78	3230000
1996-10-21	24.78	24.78	24.19	24.19	4133200
1996-10-22	24.34	24.38	24.16	24.28	2223600
1996-10-23	24.25	24.25	23.75	24.06	3866800
1996-10-24	23.94	23.97	22.88	23.50	14520800
1996-10-25	23.50	23.69	23.34	23.50	4520000
1996-10-28	23.56	23.94	23.56	23.81	3574400
1996-10-29	23.88	24.47	23.81	24.47	4916400
1996-10-30	24.47	24.47	24.31	24.44	2578800
1996-10-31	24.41	25.03	24.34	24.75	6664400
1996-11-01	24.88	25.16	24.59	24.75	5876000
1996-11-04	24.75	25.13	24.59	25.09	3761600
1996-11-05	25.22	25.63	25.16	25.50	5024400
1996-11-06	25.53	26.28	25.50	26.28	5300400
1996-11-07	25.94	26.44	25.94	26.16	4950000
1996-11-08	26.22	26.41	26.00	26.34	2952800
1996-11-11	26.34	26.34	25.94	25.97	2346800
1996-11-12	25.91	26.19	25.81	26.16	3566800
1996-11-13	25.97	26.47	25.91	26.44	3088000
1996-11-14	26.41	26.69	26.41	26.59	3997600
1996-11-15	26.94	27.25	26.69	26.78	6409600
1996-11-18	26.63	26.97	26.56	26.91	3385600
1996-11-19	26.97	27.06	26.66	26.97	3433200
1996-11-20	27.31	27.56	27.13	27.28	5645600
1996-11-21	27.31	27.38	27.03	27.25	2733200
1996-11-22	27.19	27.38	27.13	27.31	2270800
1996-11-25	27.22	27.75	27.09	27.72	3377600
1996-11-26	27.66	27.72	27.06	27.34	5274000
1996-11-27	27.34	27.44	27.00	27.25	3356400
1996-11-29	27.16	27.47	27.16	27.19	1353600
1996-12-02	26.94	27.16	26.69	27.16	3645200
1996-12-03	27.09	27.25	26.16	26.19	3947600
1996-12-04	26.16	26.50	25.69	26.09	7307200
1996-12-05	25.88	25.97	25.47	25.81	6096400
1996-12-06	25.13	26.22	25.13	25.91	4906800
1996-12-09	26.25	26.66	26.06	26.66	4160800
1996-12-10	26.59	26.75	26.50	26.53	3272800
1996-12-11	26.13	26.59	25.97	26.59	3964800
1996-12-12	26.69	26.97	26.16	26.16	6031600
1996-12-13	26.09	26.63	25.66	26.28	4900000
1996-12-16	26.22	26.38	26.13	26.31	3827200
1996-12-17	25.88	26.53	25.88	26.28	4152800
1996-12-18	26.34	26.63	25.97	26.03	3104000
1996-12-19	26.31	27.19	26.22	26.27	5052800
1996-12-20	27.56	27.59	26.94	27.03	9430400
1996-12-23	27.09	27.47	26.75	27.09	2928400
1996-12-24	27.13	27.34	27.09	27.28	1224000
1996-12-26	27.41	27.56	27.22	27.25	2596400
1996-12-27	27.31	27.59	27.22	27.50	2331200
1996-12-30	27.50	27.66	27.31	27.34	2364400
1996-12-31	27.28	27.38	26.88	26.91	2420400
1997-01-02	26.78	26.91	25.91	26.66	5065200
1997-01-03	26.72	27.13	26.72	27.09	3741200
1997-01-06	27.16	27.66	27.16	27.28	5544000
1997-01-07	27.13	27.81	27.00	27.78	3578800
1997-01-08	27.75	27.91	27.09	27.28	5900800
1997-01-09	27.34	27.72	27.28	27.44	5144000
1997-01-10	27.06	27.34	26.75	27.31	5516000
1997-01-13	27.47	27.47	27.03	27.06	3926400
1997-01-14	27.09	27.72	27.09	27.56	3406400
1997-01-15	27.34	27.66	27.06	27.31	3526400
1997-01-16	27.72	28.00	27.44	27.91	4548800
1997-01-17	27.91	28.38	27.88	28.25	4350400
1997-01-20	28.44	28.53	27.94	28.16	3619600
1997-01-21	27.94	28.16	27.81	28.00	3143600
1997-01-22	27.88	28.06	27.59	28.00	4399600
1997-01-23	28.06	28.53	27.66	27.66	3856400
1997-01-24	27.50	27.78	27.22	27.25	4089200
1997-01-27	27.03	27.41	26.91	26.94	4031200
1997-01-28	27.22	28.69	27.09	27.63	11404800
1997-01-29	27.75	28.06	27.31	27.81	7679600
1997-01-30	28.09	28.84	27.97	28.84	6763600
1997-01-31	28.84	29.16	28.59	28.91	4448800
1997-02-03	28.63	29.19	28.47	29.00	4597600
1997-02-04	28.94	29.50	28.75	29.41	4416000
1997-02-05	29.50	29.94	29.09	29.22	5204000
1997-02-06	29.34	29.94	29.25	29.91	6053600
1997-02-07	30.06	30.66	30.03	30.56	6773200
1997-02-10	30.56	30.81	30.47	30.66	5654000
1997-02-11	30.50	31.00	30.19	30.97	4994400
1997-02-12	30.91	31.59	30.84	31.53	4834000
1997-02-13	31.56	31.94	31.25	31.72	7461600
1997-02-14	31.75	31.78	31.13	31.22	5000400
1997-02-18	31.59	32.38	31.38	32.38	5121200
1997-02-19	32.25	32.41	31.78	31.78	4068000
1997-02-20	31.38	31.47	31.03	31.31	5118800
1997-02-21	31.25	31.44	30.91	31.06	4340800
1997-02-24	30.69	31.25	30.59	31.22	4254000
1997-02-25	31.22	31.22	30.66	30.81	3356400
1997-02-26	30.88	30.94	30.13	30.44	4652000
1997-02-27	30.44	30.69	30.16	30.16	3724400
1997-02-28	29.75	30.56	29.66	30.03	4732400
1997-03-03	29.78	30.44	29.75	30.09	3390800
1997-03-04	30.31	30.63	29.72	29.72	4005200
1997-03-05	29.88	30.19	29.88	30.09	4307600
1997-03-06	30.13	30.25	29.69	29.75	5461600
1997-03-07	29.75	30.31	29.75	30.13	6548000
1997-03-10	30.25	31.28	30.25	31.19	6409600
1997-03-11	31.19	32.00	31.03	31.63	6440800
1997-03-12	31.31	31.47	30.94	31.25	4914000
1997-03-13	31.03	31.13	30.28	30.28	4087200
1997-03-14	30.53	31.56	30.50	31.44	6746000
1997-03-17	31.31	31.56	30.91	31.38	5148000
1997-03-18	31.50	31.53	30.91	31.06	3482400
1997-03-19	30.91	31.06	30.19	30.56	4761200
1997-03-20	30.56	30.66	30.03	30.09	3168000
1997-03-21	30.47	31.06	30.41	30.44	6114800
1997-03-24	30.69	30.84	30.00	30.84	4010400
1997-03-25	30.84	30.91	30.00	30.06	4492000
1997-03-26	30.34	30.50	30.03	30.25	4830800
1997-03-27	30.03	30.16	29.16	29.41	7318000
1997-03-31	29.28	29.31	28.31	28.69	9397200
1997-04-01	28.59	29.41	28.38	29.31	6710400
1997-04-02	29.19	29.19	28.53	28.81	4986800
1997-04-03	28.75	29.00	28.31	28.75	4430800
1997-04-04	28.50	29.75	28.44	29.75	5560800
1997-04-07	29.72	29.91	29.31	29.31	3476000
1997-04-08	29.28	29.34	28.72	28.94	5269200
1997-04-09	29.19	30.13	29.19	29.94	8028000
1997-04-10	29.91	30.25	29.66	29.91	4134800
1997-04-11	29.59	29.84	29.09	29.09	5085600
1997-04-14	29.03	29.97	28.88	29.91	4534800
1997-04-15	30.13	30.63	29.81	30.47	6823600
1997-04-16	30.28	31.03	30.09	30.97	6817600
1997-04-17	30.97	31.00	30.28	30.38	4454800
1997-04-18	30.38	31.03	30.13	30.75	4536400
1997-04-21	30.81	31.28	30.56	30.75	4710000
1997-04-22	30.81	32.16	30.69	32.16	6814800
1997-04-23	31.88	32.06	31.19	31.38	6715200
1997-04-24	31.41	31.72	30.69	30.75	7040000
1997-04-25	30.63	30.66	29.94	30.38	6211600
1997-04-28	30.22	31.16	29.97	31.16	5208800
1997-04-29	31.69	32.06	31.34	31.94	6612400
1997-04-30	31.88	31.88	31.44	31.44	4928400
1997-05-01	31.25	31.59	30.94	31.41	4005600
1997-05-02	31.25	31.91	31.25	31.88	3853200
1997-05-05	31.81	32.50	31.66	32.50	5349600
1997-05-06	32.22	33.06	32.16	33.06	7230400
1997-05-07	33.00	33.03	32.50	32.63	5129600
1997-05-08	32.47	33.09	32.38	32.50	6456000
1997-05-09	32.72	33.00	32.25	33.00	4464000
1997-05-12	32.97	33.50	32.91	33.44	5557600
1997-05-13	33.47	33.47	33.00	33.13	3802400
1997-05-14	33.34	33.75	32.50	32.59	5193200
1997-05-15	32.47	33.44	32.47	33.41	4066000
1997-05-16	33.28	33.50	32.56	32.66	5792800
1997-05-19	32.63	33.22	32.50	32.97	2448000
1997-05-20	32.78	33.41	32.63	33.38	4009600
1997-05-21	33.41	33.78	33.31	33.66	5881200
1997-05-22	33.72	34.25	33.53	34.16	5456000
1997-05-23	34.34	34.91	34.34	34.50	4892400
1997-05-27	34.31	34.56	34.28	34.53	4265600
1997-05-28	34.28	34.47	34.28	34.38	2890000
1997-05-29	34.28	34.47	33.88	34.13	3461200
1997-05-30	33.78	34.66	33.28	34.47	6533600
1997-06-02	34.13	34.22	33.38	33.41	5186800
1997-06-03	33.22	33.97	33.16	33.56	4837200
1997-06-04	33.25	33.81	33.25	33.31	3476000
1997-06-05	33.34	34.13	33.25	33.31	3747600
1997-06-06	33.41	34.22	33.41	34.06	3424800
1997-06-09	34.38	34.94	34.13	34.75	3771600
1997-06-10	34.81	35.28	34.69	34.84	4615200
1997-06-11	34.66	35.00	34.59	34.91	4374400
1997-06-12	34.75	35.94	34.72	35.84	4704000
1997-06-13	35.69	35.97	35.59	35.72	4450000
1997-06-16	35.75	35.75	35.13	35.38	3778800
1997-06-17	35.00	35.41	34.78	34.91	4442800
1997-06-18	34.88	34.88	34.38	34.69	5034000
1997-06-19	34.84	35.63	34.84	35.53	4436000
1997-06-20	35.56	35.59	35.03	35.03	5487200
1997-06-23	34.88	35.22	34.19	34.22	3314800
1997-06-24	34.53	34.63	34.16	34.41	5581200
1997-06-25	34.39	34.75	33.75	34.03	4575200
1997-06-26	33.97	34.47	33.94	34.13	3761600
1997-06-27	34.36	34.97	34.09	34.83	4578800
1997-06-30	34.89	35.31	34.52	35.31	5238800
1997-07-01	35.31	35.47	34.72	34.91	4126400
1997-07-02	35.38	35.50	34.91	35.41	3658400
1997-07-03	35.63	36.16	35.63	36.00	2564800
1997-07-07	36.41	36.61	35.84	36.03	4496000
1997-07-08	36.08	37.50	36.08	37.34	6045600
1997-07-09	38.00	38.72	36.84	37.30	11372800
1997-07-10	37.69	38.00	36.72	37.34	6474000
1997-07-11	37.33	37.44	36.81	37.22	4303200
1997-07-14	37.28	37.36	36.75	37.08	4554400
1997-07-15	37.19	38.19	36.91	38.14	6031600
1997-07-16	37.97	38.53	37.91	38.38	5684000
1997-07-17	38.38	38.58	38.11	38.27	4384000
1997-07-18	38.47	38.50	37.03	37.19	6090800
1997-07-21	37.25	37.39	36.88	37.38	4195600
1997-07-22	37.44	37.97	37.16	37.97	4544400
1997-07-23	38.34	38.44	37.91	38.00	3755200
1997-07-24	38.06	38.75	37.50	38.38	4448800
1997-07-25	38.38	38.78	38.25	38.33	3027200
1997-07-28	38.39	38.56	37.70	37.81	3133600
1997-07-29	37.56	37.72	37.16	37.59	4710800
1997-07-30	37.89	38.59	37.61	38.28	3963600
1997-07-31	38.50	38.75	37.95	38.03	5716800
1997-08-01	38.00	38.53	37.38	37.84	5191600
1997-08-04	37.83	37.97	37.19	37.31	4604800
1997-08-05	37.30	37.45	36.88	37.00	3954400
1997-08-06	36.25	37.38	36.17	37.19	5052800
1997-08-07	37.38	37.50	36.61	36.66	4544000
1997-08-08	36.52	36.61	35.92	35.97	7213600
1997-08-11	36.00	36.72	35.59	36.64	6069600
1997-08-12	36.50	36.55	35.50	35.61	4642800
1997-08-13	36.13	36.25	35.14	35.44	7278400
1997-08-14	35.53	36.11	35.25	36.11	5002400
1997-08-15	35.50	35.56	34.13	34.14	8687200
1997-08-18	34.44	34.44	32.94	33.78	12747600
1997-08-19	34.13	34.89	34.00	34.72	9219200
1997-08-20	34.69	35.25	34.58	35.25	5849200
1997-08-21	35.25	35.42	34.16	34.47	6386000
1997-08-22	33.78	34.66	33.61	34.63	8083600
1997-08-25	34.63	34.63	33.89	34.06	3671200
1997-08-26	33.75	34.75	33.75	34.25	6567200
1997-08-27	34.31	34.56	33.50	34.06	7236000
1997-08-28	34.00	34.33	33.52	33.72	4737200
1997-08-29	33.59	33.64	33.21	33.28	4299600
1997-09-02	33.42	34.50	33.41	34.50	5915600
1997-09-03	34.48	35.06	34.27	34.28	5456400
1997-09-04	34.09	34.31	33.70	34.11	3592000
1997-09-05	34.00	34.00	33.02	33.25	11446800
1997-09-08	33.47	33.92	33.36	33.41	6089600
1997-09-09	33.56	33.77	33.14	33.45	4942000
1997-09-10	33.11	33.31	32.31	32.36	7690000
1997-09-11	32.25	33.19	32.03	32.88	8899200
1997-09-12	33.25	33.73	32.69	33.38	6936400
1997-09-15	33.50	34.36	33.50	33.84	4686400
1997-09-16	34.22	35.89	34.19	35.72	8849200
1997-09-17	35.78	35.98	35.38	35.75	6656000
1997-09-18	35.56	36.63	35.55	35.56	8025600
1997-09-19	35.28	35.88	35.28	35.69	7755200
1997-09-22	36.19	36.28	35.38	35.50	3716000
1997-09-23	35.53	35.53	34.78	35.25	3808000
1997-09-24	35.25	35.47	34.25	34.47	4635800
1997-09-25	34.34	34.44	33.66	34.25	3801400
1997-09-26	34.72	34.88	34.25	34.69	3254200
1997-09-29	34.59	35.56	34.28	35.13	3157400
1997-09-30	34.97	35.31	34.53	34.53	2750600
1997-10-01	35.09	35.69	34.78	35.34	3895000
1997-10-02	35.34	35.72	35.28	35.66	2874400
1997-10-03	36.38	36.50	34.88	35.63	5223400
1997-10-06	35.63	36.22	35.59	36.00	4238400
1997-10-07	35.88	36.97	35.84	36.94	4057400
1997-10-08	36.88	36.88	36.03	36.41	4149800
1997-10-09	35.81	36.59	35.59	36.28	2724200
1997-10-10	35.88	36.47	35.63	36.31	2323200
1997-10-13	36.41	36.47	35.94	36.38	1712600
1997-10-14	36.69	36.69	35.72	36.03	3664400
1997-10-15	35.69	36.28	35.69	35.97	2382800
1997-10-16	36.19	36.47	35.31	35.41	3134800
1997-10-17	35.09	35.72	34.78	35.22	3918800
1997-10-20	35.28	35.91	34.91	35.91	2681800
1997-10-21	35.78	36.50	35.75	36.50	2716800
1997-10-22	36.34	36.38	35.75	36.09	2997000
1997-10-23	35.16	35.75	35.06	35.38	3804000
1997-10-24	36.19	36.22	34.75	35.34	3749800
1997-10-27	34.78	34.94	32.75	32.84	5012000
1997-10-28	31.56	35.13	31.00	35.06	9514200
1997-10-29	35.03	35.22	33.69	34.06	4825200
1997-10-30	33.44	34.94	33.38	33.69	3653800
1997-10-31	34.25	34.59	33.50	34.00	3943600
1997-11-03	34.38	35.47	34.38	35.47	4317400
1997-11-04	35.38	35.97	35.25	35.88	3675400
1997-11-05	35.88	36.38	35.28	36.13	4796800
1997-11-06	35.56	35.91	35.22	35.81	3412000
1997-11-07	35.16	35.88	34.81	35.47	4501400
1997-11-10	35.94	35.94	35.38	35.47	2914000
1997-11-11	35.75	36.47	35.59	36.16	3239400
1997-11-12	35.91	36.63	35.72	35.84	5149000
1997-11-13	36.38	36.63	35.63	36.59	4689000
1997-11-14	36.59	37.50	36.50	37.44	5603200
1997-11-17	37.50	37.88	37.00	37.00	5471600
1997-11-18	36.88	37.03	36.44	36.63	3855600
1997-11-19	36.63	37.50	36.59	37.28	4422000
1997-11-20	37.44	38.75	37.28	38.03	6109600
1997-11-21	38.47	38.50	37.72	38.38	3626800
1997-11-24	38.25	38.88	37.66	38.28	3936600
1997-11-25	38.38	38.94	38.19	38.88	4051000
1997-11-26	38.88	38.91	37.75	37.84	3109000
1997-11-28	37.97	38.50	37.94	38.09	1246800
1997-12-01	38.50	39.22	38.28	38.97	3604400
1997-12-02	38.44	39.78	38.38	39.53	3306400
1997-12-03	39.53	39.97	39.03	39.81	3293600
1997-12-04	39.69	40.38	39.31	39.63	3821800
1997-12-05	39.56	40.47	39.28	40.31	3158200
1997-12-08	40.25	40.47	39.91	40.09	3164800
1997-12-09	40.09	40.19	39.56	39.97	2580600
1997-12-10	39.69	40.19	39.34	39.81	3480600
1997-12-11	39.75	40.47	39.56	40.00	4211600
1997-12-12	40.03	40.50	39.66	40.31	3531600
1997-12-15	40.19	40.53	39.75	40.38	2705200
1997-12-16	40.25	41.72	40.22	41.69	4566200
1997-12-17	41.53	41.66	40.31	40.66	4130400
1997-12-18	40.84	40.84	39.53	39.69	3468200
1997-12-19	39.03	40.16	38.31	39.94	6795200
1997-12-22	40.00	40.31	39.63	39.94	2927400
1997-12-23	39.88	40.72	38.75	38.88	2763800
1997-12-24	39.38	39.47	39.00	39.03	2702200
1997-12-26	38.78	39.47	38.75	38.81	722200
1997-12-29	39.22	40.06	39.09	39.91	2822800
1997-12-30	40.09	40.41	39.81	40.38	2179000
1997-12-31	40.16	40.34	39.75	39.91	2309200
1998-01-02	39.66	40.47	39.44	40.47	3088400
1998-01-05	40.59	41.41	40.22	41.28	4996400
1998-01-06	40.75	41.38	40.72	41.16	3845400
1998-01-07	40.81	40.88	40.28	40.72	4284600
1998-01-08	40.50	40.72	40.25	40.25	2909200
1998-01-09	39.94	40.22	39.00	39.44	4571800
1998-01-12	38.81	41.19	38.78	41.16	4965600
1998-01-13	40.78	41.31	40.28	40.56	4335600
1998-01-14	40.59	40.69	39.59	40.28	3936200
1998-01-15	40.16	40.28	39.84	39.97	2511000
1998-01-16	40.22	40.22	39.47	39.66	5182600
1998-01-20	40.16	40.47	39.94	40.38	3412800
1998-01-21	40.63	40.91	39.94	40.50	3588800
1998-01-22	40.59	40.63	39.56	39.94	3387800
1998-01-23	40.25	40.25	39.13	39.19	3938200
1998-01-26	39.25	39.50	39.09	39.25	3552600
1998-01-27	39.03	40.66	39.03	40.44	7512400
1998-01-28	40.50	40.50	39.25	39.63	3903000
1998-01-29	39.63	40.09	38.66	39.00	5418600
1998-01-30	38.94	39.50	38.75	39.19	4161400
1998-02-02	39.59	39.91	39.34	39.75	3463000
1998-02-03	39.75	40.91	39.34	40.66	5072400
1998-02-04	40.00	40.53	40.00	40.19	3093200
1998-02-05	40.44	40.44	39.75	39.81	3219800
1998-02-06	40.13	41.22	40.09	41.00	4131600
1998-02-09	40.97	41.19	40.53	40.75	2832400
1998-02-10	41.00	41.81	40.84	41.41	4955200
1998-02-11	41.66	42.00	41.50	41.88	3737000
1998-02-12	41.88	42.19	41.19	41.97	3367600
1998-02-13	41.53	42.38	41.53	42.34	3633800
1998-02-17	42.38	42.38	41.34	41.63	3394400
1998-02-18	41.97	42.31	41.69	42.19	3424000
1998-02-19	41.78	41.97	41.13	41.25	3234000
1998-02-20	41.59	41.72	41.13	41.69	3346600
1998-02-23	41.97	42.09	41.47	41.84	3281400
1998-02-24	41.69	42.09	41.25	41.47	2969600
1998-02-25	41.75	41.91	41.50	41.72	2531600
1998-02-26	41.50	41.81	41.28	41.75	2151200
1998-02-27	42.00	42.63	41.56	42.44	4687200
1998-03-02	42.00	42.25	41.25	41.25	3640000
1998-03-03	41.06	41.38	40.81	41.13	4135000
1998-03-04	41.09	41.13	40.75	41.06	2601400
1998-03-05	40.66	40.84	39.94	40.34	3080600
1998-03-06	40.56	42.00	40.56	41.81	3457600
1998-03-09	41.81	42.63	41.75	42.63	4651400
1998-03-10	42.56	43.38	42.56	43.03	4074800
1998-03-11	43.00	43.47	42.94	43.28	3072200
1998-03-12	42.53	42.81	42.03	42.09	3313200
1998-03-13	41.75	41.78	41.09	41.22	4288600
1998-03-16	41.03	41.56	41.00	41.09	3919000
1998-03-17	41.25	42.16	41.06	41.75	3518800
1998-03-18	41.56	42.41	41.47	42.34	3226000
1998-03-19	42.44	42.72	42.22	42.63	2658600
1998-03-20	42.72	42.97	42.44	42.66	4850600
1998-03-23	42.75	43.22	42.56	43.16	4111600
1998-03-24	43.00	43.78	42.78	43.19	3556400
1998-03-25	43.25	43.34	42.53	42.66	3841800
1998-03-26	42.75	43.94	42.63	43.00	4226800
1998-03-27	43.25	43.28	41.78	42.06	3678400
1998-03-30	41.94	42.69	41.94	42.69	2534600
1998-03-31	42.69	43.00	41.84	42.19	3873400
1998-04-01	41.53	43.91	41.53	43.78	6446800
1998-04-02	43.81	44.84	43.59	44.78	4576000
1998-04-03	44.78	44.78	43.78	44.06	4369200
1998-04-06	44.00	44.13	43.41	43.47	3298400
1998-04-07	43.69	43.69	42.91	43.50	3286200
1998-04-08	43.53	43.91	43.06	43.16	3702000
1998-04-09	43.31	43.91	42.91	43.13	2005200
1998-04-13	43.13	43.13	42.28	42.50	3240000
1998-04-14	42.75	42.75	41.84	41.97	3559200
1998-04-15	42.03	42.13	41.09	41.50	5354400
1998-04-16	41.59	41.94	41.19	41.44	4585400
1998-04-17	41.53	42.72	41.53	42.56	4223600
1998-04-20	42.78	42.78	41.91	42.00	3885600
1998-04-21	41.75	42.00	41.53	41.69	6430200
1998-04-22	41.53	42.34	41.50	42.00	4850800
1998-04-23	42.00	44.25	42.00	43.00	9693400
1998-04-24	42.81	43.56	42.75	42.75	5331200
1998-04-27	42.31	42.47	41.09	41.72	6183200
1998-04-28	41.81	42.00	40.09	40.38	6326000
1998-04-29	40.50	40.97	40.44	40.75	4237600
1998-04-30	41.00	41.59	40.91	41.09	5474000
1998-05-01	41.50	41.72	41.03	41.72	2625200
1998-05-04	41.97	42.88	41.84	42.09	4392200
1998-05-05	41.81	41.91	41.13	41.84	3414600
1998-05-06	41.25	41.59	40.66	41.13	3727400
1998-05-07	41.03	41.06	40.13	40.41	3603200
1998-05-08	40.44	41.28	40.41	40.50	3204000
1998-05-11	40.63	41.13	40.13	40.47	3043000
1998-05-12	40.69	41.19	40.34	40.66	4605000
1998-05-13	40.72	41.53	40.72	41.44	3348800
1998-05-14	40.75	41.72	40.75	41.56	3162200
1998-05-15	41.56	41.69	40.97	40.97	3618600
1998-05-18	41.34	42.41	41.16	42.25	3519800
1998-05-19	41.69	42.19	41.56	41.81	2535200
1998-05-20	41.94	42.50	41.59	42.50	4192600
1998-05-21	42.50	42.50	41.78	41.94	2813200
1998-05-22	41.81	42.13	41.34	41.94	2203200
1998-05-26	41.94	42.16	41.06	41.06	2751400
1998-05-27	41.06	41.97	40.75	41.41	3849400
1998-05-28	41.91	42.13	41.41	42.03	3071600
1998-05-29	42.16	42.34	41.63	41.94	2684600
1998-06-01	41.97	42.81	41.78	42.75	4358200
1998-06-02	42.75	43.28	42.59	42.84	4427400
1998-06-03	42.72	43.41	42.63	42.91	3565800
1998-06-04	42.28	43.22	42.19	43.22	3072000
1998-06-05	43.13	44.00	42.91	43.94	4033800
1998-06-08	43.94	44.19	43.78	43.94	2685800
1998-06-09	44.50	44.50	43.84	44.13	3712800
1998-06-10	43.97	44.34	43.38	43.41	2806600
1998-06-11	43.31	43.50	42.22	42.28	4057400
1998-06-12	42.25	42.94	41.91	42.63	5095200
1998-06-15	41.84	43.19	41.84	42.41	2985000
1998-06-16	42.78	43.84	42.38	43.69	5824000
1998-06-17	43.97	45.00	43.72	44.59	6773200
1998-06-18	44.53	45.09	44.53	44.94	4323400
1998-06-19	45.03	45.03	43.66	44.19	6074600
1998-06-22	44.09	44.50	43.34	43.34	2699000
1998-06-23	43.97	44.56	43.72	44.13	3227000
1998-06-24	44.47	45.50	44.22	45.44	4056200
1998-06-25	45.31	45.81	44.88	45.16	4184600
1998-06-26	45.03	45.63	45.00	45.19	2286600
1998-06-29	45.59	46.25	45.53	46.09	3509800
1998-06-30	46.13	46.13	45.16	45.53	3280000
1998-07-01	45.91	46.25	45.13	46.16	3897000
1998-07-02	46.00	46.38	45.94	46.28	2197800
1998-07-06	46.47	47.00	46.13	47.00	2983800
1998-07-07	46.69	46.69	45.78	46.13	3944800
1998-07-08	45.91	46.09	45.50	45.97	2709800
1998-07-09	45.94	46.03	45.09	45.19	2505400
1998-07-10	45.06	46.59	45.00	46.22	3870400
1998-07-13	46.22	46.28	45.38	45.59	2364200
1998-07-14	45.47	46.88	45.47	46.69	3197200
1998-07-15	46.38	46.38	45.63	45.66	2959800
1998-07-16	45.63	46.41	45.50	46.19	3187600
1998-07-17	45.50	45.94	45.13	45.25	5990200
1998-07-20	45.31	45.56	44.81	45.00	3191400
1998-07-21	45.00	45.13	43.75	44.13	3510000
1998-07-22	44.00	44.06	43.47	43.56	4473000
1998-07-23	43.50	43.84	43.13	43.16	3708800
1998-07-24	43.56	44.56	43.28	43.88	4797600
1998-07-27	43.50	45.06	43.31	44.72	3357000
1998-07-28	44.16	44.69	43.25	44.50	3798200
1998-07-29	44.25	44.78	43.34	44.06	3234600
1998-07-30	44.06	44.94	41.22	41.81	20459000
1998-07-31	41.81	41.81	39.53	39.69	15711600
1998-08-03	39.53	39.63	37.81	38.13	13006400
1998-08-04	38.41	39.66	38.38	38.88	15761000
1998-08-05	39.50	40.81	38.88	40.78	9402000
1998-08-06	40.00	40.81	39.03	39.47	10389200
1998-08-07	40.06	40.19	39.28	39.41	5677800
1998-08-10	39.38	40.25	39.28	39.91	4439000
1998-08-11	39.06	39.66	38.50	39.56	6208600
1998-08-12	39.69	40.22	39.50	39.81	3682800
1998-08-13	39.66	40.13	39.09	39.22	3937600
1998-08-14	39.19	39.75	38.88	39.25	4320200
1998-08-17	39.28	40.22	39.22	40.16	4552400
1998-08-18	40.25	40.66	40.00	40.50	3735000
1998-08-19	40.41	40.59	39.88	40.13	3341200
1998-08-20	40.09	40.19	39.13	39.22	4466600
1998-08-21	38.78	39.63	38.53	39.50	5676800
1998-08-24	39.50	40.47	39.47	40.41	3703600
1998-08-25	41.00	41.56	40.78	41.41	4807000
1998-08-26	40.78	41.69	40.50	41.44	4001800
1998-08-27	41.00	41.00	39.59	40.28	7602800
1998-08-28	40.50	41.34	39.75	40.91	6397200
1998-08-31	40.16	40.56	38.25	38.25	7201800
1998-09-01	38.69	40.31	37.66	40.00	7814000
1998-09-02	39.88	40.22	39.06	39.41	6274800
1998-09-03	39.13	39.22	37.88	38.41	6138600
1998-09-04	38.75	39.00	36.53	37.81	5317600
1998-09-08	38.88	39.88	37.88	39.81	5924800
1998-09-09	39.16	39.16	35.94	35.94	12718600
1998-09-10	34.63	34.94	32.56	34.50	14242400
1998-09-11	34.59	35.56	33.44	33.69	8008200
1998-09-14	34.53	34.75	33.63	34.56	7263600
1998-09-15	34.56	34.94	34.34	34.84	4263000
1998-09-16	34.97	35.16	34.13	35.00	5777000
1998-09-17	32.63	33.78	32.63	33.41	7928800
1998-09-18	33.63	34.84	33.09	34.47	8479000
1998-09-21	33.50	35.56	33.34	35.00	5433200
1998-09-22	35.50	36.19	35.34	35.72	5329000
1998-09-23	36.88	37.47	35.94	37.47	5213200
1998-09-24	37.09	37.50	35.31	36.25	4189000
1998-09-25	35.69	35.94	35.22	35.25	3870800
1998-09-28	36.03	37.22	35.88	36.81	4392400
1998-09-29	36.75	37.25	35.66	36.22	6092800
1998-09-30	36.00	36.34	35.00	35.56	4437200
1998-10-01	35.00	35.72	34.81	35.56	5016400
1998-10-02	35.44	37.63	35.41	37.47	6809200
1998-10-05	37.25	37.56	36.41	37.09	5543400
1998-10-06	37.44	38.03	36.91	37.13	4714600
1998-10-07	37.22	38.88	36.69	38.69	7962000
1998-10-08	38.69	39.78	38.00	39.31	10757200
1998-10-09	39.59	39.63	37.91	38.69	6954400
1998-10-12	39.00	39.66	38.41	38.69	3466200
1998-10-13	38.81	39.50	38.50	39.41	3652600
1998-10-14	39.31	40.06	38.81	40.00	4860600
1998-10-15	39.34	41.84	39.28	41.47	6478200
1998-10-16	41.47	42.38	41.31	41.88	7067600
1998-10-19	41.69	41.69	41.00	41.03	3870600
1998-10-20	41.00	41.88	40.72	41.09	5580600
1998-10-21	40.88	41.94	40.47	41.91	4049600
1998-10-22	41.91	43.50	41.50	43.44	8601800
1998-10-23	43.50	44.00	43.22	43.72	7446600
1998-10-26	43.50	43.91	43.09	43.81	5130400
1998-10-27	44.13	44.16	42.81	42.81	4603200
1998-10-28	42.59	42.75	41.91	42.19	4131200
1998-10-29	42.25	43.56	42.06	43.50	3905200
1998-10-30	43.97	44.50	43.63	44.34	4543000
1998-11-02	44.44	45.00	44.31	44.91	4223800
1998-11-03	44.47	45.00	44.34	44.81	3573400
1998-11-04	44.50	44.88	43.56	43.56	5121000
1998-11-05	43.69	44.88	43.52	44.66	3674200
1998-11-06	44.50	45.00	44.34	45.00	3880600
1998-11-09	44.88	44.88	43.97	44.28	3472400
1998-11-10	43.63	45.66	43.63	45.50	6390600
1998-11-11	45.50	45.72	44.78	45.16	4555800
1998-11-12	44.84	45.63	44.84	45.25	3061400
1998-11-13	45.16	45.34	44.50	44.78	3238200
1998-11-16	44.97	45.75	44.91	45.75	3785200
1998-11-17	45.38	45.69	44.59	44.72	4072200
1998-11-18	44.78	44.94	44.06	44.50	3849000
1998-11-19	44.75	45.16	44.31	45.00	3296000
1998-11-20	45.41	45.72	45.19	45.72	4470200
1998-11-23	45.81	46.78	45.53	46.78	4627400
1998-11-24	46.13	46.50	45.88	45.97	4608400
1998-11-25	45.47	45.75	44.88	45.22	3224600
1998-11-27	45.09	45.22	44.66	44.66	888600
1998-11-30	44.59	44.72	43.59	43.81	3861800
1998-12-01	43.44	44.56	43.16	43.97	3207800
1998-12-02	43.91	45.00	43.00	44.94	4030000
1998-12-03	44.94	45.66	44.16	44.25	4835000
1998-12-04	44.84	46.00	44.75	46.00	4255800
1998-12-07	45.53	45.81	45.16	45.19	2894200
1998-12-08	44.56	44.59	43.06	43.38	7589000
1998-12-09	42.50	42.53	41.31	42.06	8646400
1998-12-10	42.34	42.88	41.56	41.88	7375600
1998-12-11	42.38	42.66	41.75	42.53	5464600
1998-12-14	41.91	43.38	41.75	43.31	5012600
1998-12-15	43.78	44.88	43.59	44.75	5928000
1998-12-16	44.59	44.59	43.69	43.94	3652400
1998-12-17	44.03	44.25	43.44	43.69	3229000
1998-12-18	43.59	44.28	43.38	43.66	6514200
1998-12-21	43.53	44.50	43.50	43.63	4301400
1998-12-22	43.66	45.31	43.53	45.00	4717600
1998-12-23	45.44	46.97	45.19	46.75	6194200
1998-12-24	46.25	47.41	46.25	46.88	2691200
1998-12-28	46.88	47.34	46.16	46.56	2697400
1998-12-29	46.47	46.97	46.38	46.75	2846600
1998-12-30	46.84	46.97	45.88	46.13	2025200
1998-12-31	46.06	46.34	45.28	45.66	2905200
1999-01-04	45.00	46.06	44.63	45.00	5048000
1999-01-05	45.03	46.25	45.03	45.78	4471800
1999-01-06	45.84	46.50	45.34	46.31	4772800
1999-01-07	45.78	46.09	44.84	45.44	4036200
1999-01-08	45.31	45.34	43.53	44.59	6724600
1999-01-11	43.66	44.13	43.00	43.63	6553400
1999-01-12	43.50	44.44	43.25	44.22	6698200
1999-01-13	43.38	44.47	42.94	44.00	6318400
1999-01-14	44.06	44.25	41.88	42.59	7559800
1999-01-15	42.75	43.75	42.22	43.31	6325000
1999-01-19	43.84	43.91	42.50	43.22	4146800
1999-01-20	43.06	43.13	42.16	42.38	3025200
1999-01-21	42.81	43.38	41.59	43.25	8431200
1999-01-22	42.75	43.53	41.81	42.66	5195000
1999-01-25	42.50	43.00	41.56	41.81	6820400
1999-01-26	41.53	43.06	41.00	42.78	5839600
1999-01-27	42.66	43.81	42.22	43.16	5312800
1999-01-28	43.16	44.28	43.16	43.91	5123400
1999-01-29	44.44	45.50	44.31	45.44	7095000
1999-02-01	45.06	45.44	44.63	45.31	5209600
1999-02-02	45.06	45.13	43.88	44.25	4945600
1999-02-03	44.25	44.84	44.00	44.44	3779000
1999-02-04	44.56	44.56	42.03	43.91	8186000
1999-02-05	43.88	44.13	42.25	42.44	4541400
1999-02-08	42.69	43.16	42.25	43.16	3785800
1999-02-09	42.41	43.75	42.03	43.13	4307600
1999-02-10	43.13	44.06	42.59	44.00	3098200
1999-02-11	43.88	44.50	43.78	44.22	3094800
1999-02-12	44.72	44.72	43.28	43.75	3335000
1999-02-16	43.94	44.94	43.88	44.84	3807600
1999-02-17	44.69	45.50	44.59	45.16	5881000
1999-02-18	45.31	45.97	45.16	45.81	5405600
1999-02-19	45.06	45.91	45.06	45.91	4339800
1999-02-22	45.69	46.50	45.53	46.50	5011600
1999-02-23	45.81	46.44	45.28	45.38	4010200
1999-02-24	45.31	45.59	44.50	44.78	3768000
1999-02-25	44.72	44.97	43.81	44.91	3625200
1999-02-26	44.78	45.09	44.13	44.75	3660200
1999-03-01	45.06	45.31	44.25	44.25	3521200
1999-03-02	44.66	45.44	44.50	45.09	3736400
1999-03-03	45.03	45.75	45.03	45.66	4053000
1999-03-04	45.78	46.50	45.56	46.00	6393600
1999-03-05	46.63	47.00	46.09	47.00	6977800
1999-03-08	46.56	46.72	46.09	46.50	3665200
1999-03-09	46.50	46.97	45.84	46.19	4754600
1999-03-10	46.09	46.41	45.59	46.09	4139400
1999-03-11	45.91	46.78	45.34	46.06	5185000
1999-03-12	46.00	46.00	45.03	45.16	5242200
1999-03-15	45.44	46.00	45.03	45.84	3374200
1999-03-16	45.25	46.44	45.25	45.97	4033200
1999-03-17	45.53	46.44	45.31	45.78	3873800
1999-03-18	45.66	46.56	45.06	46.38	4623800
1999-03-19	46.75	47.47	46.53	46.81	8882600
1999-03-22	46.88	47.84	46.72	47.75	6264200
1999-03-23	47.56	47.94	46.75	46.84	6480800
1999-03-24	47.22	47.75	46.88	47.69	6474600
1999-03-25	48.00	50.47	47.97	50.25	10818200
1999-03-26	49.78	49.97	49.59	49.63	5255600
1999-03-29	49.81	50.56	49.38	50.56	4042000
1999-03-30	49.94	50.56	49.81	50.09	5319000
1999-03-31	50.88	50.91	48.91	48.97	4708800
1999-04-01	49.06	49.59	48.69	49.22	3386000
1999-04-05	49.31	50.75	49.03	50.44	3811200
1999-04-06	50.03	50.97	49.19	50.31	5166800
1999-04-07	50.44	50.44	48.91	50.38	4773200
1999-04-08	50.38	51.00	49.56	50.38	4021200
1999-04-09	50.25	50.88	49.31	50.72	3697200
1999-04-12	50.06	51.47	50.03	51.47	3837200
1999-04-13	51.03	51.91	50.78	51.44	4220200
1999-04-14	51.44	51.44	49.47	49.56	5099000
1999-04-15	49.50	49.78	48.06	48.25	5565200
1999-04-16	48.19	49.47	47.56	49.09	5085200
1999-04-19	48.75	49.50	46.91	47.31	5063400
1999-04-20	47.44	48.09	47.25	47.91	4530400
1999-04-21	47.44	49.50	47.19	49.47	3781400
1999-04-22	49.59	49.88	47.00	47.06	11893200
1999-04-23	46.13	46.81	45.00	45.25	11759400
1999-04-26	45.13	47.44	44.94	47.41	9350800
1999-04-27	47.41	47.63	46.56	46.78	4280800
1999-04-28	46.91	47.06	46.03	46.19	3973600
1999-04-29	46.31	46.94	46.16	46.75	5548200
1999-04-30	45.88	47.31	45.88	46.91	7260200
1999-05-03	46.25	47.38	46.25	47.13	4339400
1999-05-04	46.63	47.03	45.38	45.88	6565000
1999-05-05	45.94	46.28	45.28	45.59	4690400
1999-05-06	45.31	46.25	45.13	46.06	4588000
1999-05-07	45.88	46.38	45.31	45.47	3077200
1999-05-10	45.34	45.47	44.69	45.13	4319600
1999-05-11	45.00	46.75	44.97	45.81	3645000
1999-05-12	45.31	46.50	45.00	46.47	3847600
1999-05-13	46.47	46.47	45.88	46.00	2896200
1999-05-14	45.38	46.41	45.13	46.16	3740800
1999-05-17	46.28	47.19	46.09	47.06	3214800
1999-05-18	47.03	47.28	46.38	46.94	3590400
1999-05-19	47.44	47.50	46.25	47.50	3241000
1999-05-20	47.50	48.66	47.44	48.34	4526000
1999-05-21	48.16	48.72	47.91	48.63	3949000
1999-05-24	48.59	49.00	46.91	46.97	4373400
1999-05-25	47.03	47.84	46.91	47.28	5595200
1999-05-26	47.28	48.09	47.06	47.88	5039200
1999-05-27	47.13	48.31	46.78	47.00	4313000
1999-05-28	46.88	47.59	46.41	46.69	3621000
1999-06-01	46.81	47.84	46.09	47.81	3714400
1999-06-02	48.31	48.38	46.63	47.13	4882800
1999-06-03	47.00	47.06	46.53	46.75	3392000
1999-06-04	47.63	48.50	47.16	48.31	4493200
1999-06-07	47.50	48.88	47.31	48.78	3794400
1999-06-08	48.28	48.47	47.00	47.41	3486000
1999-06-09	47.13	47.13	45.25	46.13	9858800
1999-06-10	45.25	45.84	44.44	44.63	10704800
1999-06-11	44.13	44.72	42.97	43.13	8747200
1999-06-14	43.34	43.44	42.06	42.16	6584000
1999-06-15	42.88	43.50	42.50	43.25	4956200
1999-06-16	43.13	43.66	42.63	43.03	4922400
1999-06-17	43.03	44.63	43.03	44.13	6870400
1999-06-18	44.38	44.84	43.53	43.95	6994000
1999-06-21	43.50	43.69	42.91	43.47	3835800
1999-06-22	43.41	43.69	42.91	43.31	3083600
1999-06-23	43.19	43.59	42.88	43.47	4391800
1999-06-24	42.91	43.38	42.47	42.72	4198400
1999-06-25	42.78	43.09	42.47	42.66	2607800
1999-06-28	42.97	43.06	42.47	42.63	2631400
1999-06-29	42.53	43.16	42.34	43.06	4289600
1999-06-30	42.94	44.63	42.44	44.06	5082600
1999-07-01	44.31	44.34	42.84	43.03	5463800
1999-07-02	42.97	43.06	42.28	42.44	6164000
1999-07-06	42.38	43.22	42.34	42.72	4620200
1999-07-07	42.84	43.16	42.47	43.13	4791400
1999-07-08	42.69	42.91	42.34	42.69	5142400
1999-07-09	42.81	43.47	42.66	43.38	5335200
1999-07-12	43.44	43.66	42.81	43.50	5711000
1999-07-13	43.13	44.88	43.00	44.47	7719800
1999-07-14	44.44	45.56	44.28	45.44	5469800
1999-07-15	45.47	46.03	45.38	45.69	5558800
1999-07-16	45.06	45.31	44.84	45.00	4713800
1999-07-19	45.09	45.09	44.50	44.88	3662400
1999-07-20	44.84	45.47	44.63	45.31	3267200
1999-07-21	45.00	45.25	44.78	45.00	2858400
1999-07-22	44.81	45.19	44.28	44.88	2693400
1999-07-23	44.75	45.00	43.72	44.13	3771600
1999-07-26	43.94	44.13	43.50	43.66	5675000
1999-07-27	43.75	44.47	43.44	44.06	3673400
1999-07-28	43.56	43.94	43.06	43.06	3658400
1999-07-29	43.06	44.31	43.06	44.06	6424400
1999-07-30	44.31	46.22	44.25	45.28	7472400
1999-08-02	44.91	45.63	44.91	45.06	4158800
1999-08-03	45.19	47.13	45.16	46.84	6574200
1999-08-04	46.66	46.88	46.28	46.41	4192200
1999-08-05	46.47	47.44	46.22	46.97	5553000
1999-08-06	46.53	47.13	46.34	46.56	4749800
1999-08-09	46.69	46.78	45.69	45.72	3044800
1999-08-10	45.81	47.16	45.41	46.88	5089400
1999-08-11	47.09	47.38	46.28	46.63	5316400
1999-08-12	46.63	46.88	45.78	46.03	5462400
1999-08-13	46.09	46.97	46.06	46.50	4346000
1999-08-16	46.53	46.94	46.41	46.94	2926400
1999-08-17	47.19	47.69	46.81	47.69	5003000
1999-08-18	47.41	47.84	47.22	47.38	3374000
1999-08-19	47.03	47.56	46.94	47.13	3427600
1999-08-20	47.72	48.72	47.38	48.63	5646200
1999-08-23	48.56	49.34	48.56	49.13	4210600
1999-08-24	49.25	50.41	49.25	50.13	7226400
1999-08-25	50.22	51.72	49.94	51.31	6624400
1999-08-26	51.00	51.06	49.66	50.13	4738400
1999-08-27	50.09	50.50	48.88	49.00	4028600
1999-08-30	49.06	50.03	49.00	49.25	3841400
1999-08-31	49.19	50.06	49.00	49.63	4061200
1999-09-01	49.63	49.88	49.31	49.75	3026800
1999-09-02	49.28	50.22	48.88	50.06	3625600
1999-09-03	50.94	51.13	50.31	50.47	4580600
1999-09-07	50.41	51.50	50.41	51.44	5021000
1999-09-08	51.28	51.84	50.97	51.38	4250600
1999-09-09	51.13	51.25	50.25	50.94	2692800
1999-09-10	51.06	52.06	51.06	51.56	3807000
1999-09-13	51.44	51.47	50.28	50.84	2794400
1999-09-14	50.00	50.31	49.44	49.78	3170800
1999-09-15	49.97	50.47	49.25	49.25	3452800
1999-09-16	49.13	50.44	49.03	50.06	3822400
1999-09-17	50.41	50.78	50.22	50.56	4886000
1999-09-20	50.31	50.88	50.06	50.47	2414200
1999-09-21	49.75	50.50	49.50	50.13	3939000
1999-09-22	49.84	49.88	48.78	49.00	4479200
1999-09-23	49.00	49.75	48.16	48.22	5427600
1999-09-24	48.22	49.22	47.84	48.66	4833200
1999-09-27	49.16	50.19	49.00	49.69	3882200
1999-09-28	49.28	49.75	48.22	49.47	3669000
1999-09-29	48.94	48.94	47.66	47.91	6541400
1999-09-30	47.78	47.91	46.13	46.88	8356200
1999-10-01	46.75	47.16	46.00	46.72	6193200
1999-10-04	46.72	48.25	46.53	48.13	4495800
1999-10-05	47.78	47.88	46.91	47.72	4679800
1999-10-06	47.72	48.69	47.50	48.53	3868600
1999-10-07	48.66	48.97	48.34	48.59	2499400
1999-10-08	49.19	49.50	48.59	49.03	3100000
1999-10-11	49.00	49.47	48.75	49.00	2371600
1999-10-12	49.00	49.00	47.94	48.59	4270400
1999-10-13	48.66	48.66	47.50	47.56	3280000
1999-10-14	47.34	48.44	46.84	47.91	3714400
1999-10-15	47.88	47.88	46.66	46.66	5507000
1999-10-18	47.19	47.94	46.78	47.66	4544400
1999-10-19	48.13	49.66	48.03	49.22	5432000
1999-10-20	49.94	49.94	48.69	49.78	4500800
1999-10-21	49.56	50.69	49.31	50.44	4240400
1999-10-22	50.47	50.69	49.84	50.38	3812000
1999-10-25	49.59	50.45	49.28	49.84	2774000
1999-10-26	49.78	50.13	48.88	49.09	3307200
1999-10-27	48.81	50.50	48.69	49.63	5978400
1999-10-28	50.44	52.47	50.25	52.31	8669000
1999-10-29	52.19	52.75	52.06	52.44	7020000
1999-11-01	52.56	54.31	52.47	54.00	5621000
1999-11-02	53.88	54.19	53.00	53.00	5100200
1999-11-03	53.28	53.81	52.66	53.38	5006600
1999-11-04	53.63	53.72	52.00	52.66	4248000
1999-11-05	53.00	53.41	52.75	52.94	3306200
1999-11-08	52.94	54.41	52.81	54.28	3308600
1999-11-09	54.28	54.31	52.88	53.75	3014000
1999-11-10	53.75	53.88	52.81	53.69	2703600
1999-11-11	53.56	53.88	52.56	53.22	3446000
1999-11-12	53.25	53.50	52.72	53.50	3429400
1999-11-15	52.44	53.75	52.44	53.28	4001000
1999-11-16	53.59	53.72	53.00	53.69	3568800
1999-11-17	53.56	54.91	53.50	54.50	3518600
1999-11-18	54.28	54.84	54.16	54.78	5471200
1999-11-19	54.66	55.34	54.13	55.25	6256800
1999-11-22	54.94	55.94	54.75	55.39	4060800
1999-11-23	55.41	56.53	55.16	56.16	5540800
1999-11-24	56.13	56.31	54.97	56.22	3986400
1999-11-26	56.22	56.66	55.84	56.50	1463400
1999-11-29	55.94	56.25	55.06	55.75	3867400
1999-11-30	55.34	56.41	54.00	54.00	4015400
1999-12-01	54.38	56.13	54.28	56.13	3820800
1999-12-02	56.13	56.47	55.88	56.25	3570000
1999-12-03	56.50	57.81	56.38	56.88	6187800
1999-12-06	56.56	57.19	56.41	56.63	3704600
1999-12-07	56.72	56.81	54.94	54.97	4506000
1999-12-08	55.00	55.66	54.97	55.34	2708800
1999-12-09	55.47	55.47	54.19	54.94	4468600
1999-12-10	54.63	55.63	54.38	55.22	3465400
1999-12-13	55.22	55.66	54.31	55.15	2457400
1999-12-14	54.50	56.00	54.41	55.78	2984200
1999-12-15	55.78	57.41	55.69	56.31	4711600
1999-12-16	55.63	55.72	54.22	54.94	3963200
1999-12-17	54.97	54.97	53.00	53.13	9516800
1999-12-20	53.25	54.59	53.16	53.81	4547800
1999-12-21	53.03	53.28	51.75	52.25	5493200
1999-12-22	52.41	54.50	52.34	54.50	3720600
1999-12-23	54.50	54.78	54.22	54.75	2559600
1999-12-27	54.75	55.63	54.31	55.59	3133000
1999-12-28	55.50	55.84	54.78	54.88	1997800
1999-12-29	55.81	55.81	54.28	54.69	1416800
1999-12-30	54.78	55.25	54.50	54.81	1420200
1999-12-31	54.91	54.94	54.38	54.78	614200
2000-01-03	53.91	53.97	52.84	53.59	4275000
2000-01-04	53.19	54.19	51.88	52.56	4270800
2000-01-05	52.44	52.69	51.25	51.56	5098400
2000-01-06	52.56	54.72	52.53	53.94	6524200
2000-01-07	54.78	58.50	54.59	58.25	9832000
2000-01-10	57.91	58.66	57.19	57.97	6862000
2000-01-11	57.69	58.88	57.22	58.88	4421800
2000-01-12	58.31	59.19	58.06	58.50	6231600
2000-01-13	58.44	58.50	57.28	57.50	5285200
2000-01-14	57.75	58.50	57.69	58.50	4904400
2000-01-18	58.47	59.00	58.03	58.47	4456800
2000-01-19	57.00	58.00	56.78	57.69	5553400
2000-01-20	57.00	57.13	53.81	56.28	10231800
2000-01-21	56.31	56.31	49.75	51.34	24378800
2000-01-24	48.00	54.44	47.41	51.56	28554600
2000-01-25	51.81	51.84	48.50	48.75	17097800
2000-01-26	49.50	50.41	49.41	50.31	10243200
2000-01-27	51.00	52.22	50.59	52.03	8989000
2000-01-28	51.84	51.84	49.69	50.16	9583400
2000-01-31	50.13	50.56	49.19	50.53	4518200
2000-02-01	50.34	50.44	49.38	49.75	4044200
2000-02-02	49.88	50.00	49.16	49.31	3920800
2000-02-03	49.91	49.91	48.34	48.91	6259600
2000-02-04	48.81	48.84	47.00	47.38	7647800
2000-02-07	47.00	47.41	46.28	46.63	6464400
2000-02-08	47.00	47.94	46.41	47.88	6787800
2000-02-09	47.63	47.94	46.88	47.00	6255800
2000-02-10	46.88	47.34	45.03	45.72	5267800
2000-02-11	45.66	46.97	45.66	46.88	5335000
2000-02-14	46.84	46.91	45.50	45.94	5252200
2000-02-15	46.25	47.91	46.06	47.88	6864000
2000-02-16	47.91	48.13	46.50	47.02	5314600
2000-02-17	47.00	47.50	46.50	47.09	4682400
2000-02-18	46.91	47.22	46.00	46.82	4651600
2000-02-22	46.16	46.72	45.03	46.44	5226800
2000-02-23	46.44	46.44	45.06	45.31	5357000
2000-02-24	45.19	45.44	43.28	44.25	7223200
2000-02-25	44.38	44.50	42.56	42.56	7177200
2000-02-28	42.91	45.00	42.50	44.19	7081600
2000-02-29	44.75	44.94	43.63	43.94	6661800
2000-03-01	44.00	44.34	43.44	44.13	4153600
2000-03-02	44.00	44.22	43.34	43.66	3565800
2000-03-03	43.91	44.91	43.50	44.22	4902200
2000-03-06	44.19	44.22	43.31	43.72	3668600
2000-03-07	29.00	36.19	28.63	30.50	137287200
2000-03-08	30.50	30.84	28.56	29.00	74584200
2000-03-09	29.25	29.75	28.25	28.88	34217200
2000-03-10	28.56	28.88	26.38	26.88	48561600
2000-03-13	26.88	28.63	26.63	28.63	35996800
2000-03-14	28.72	29.00	27.56	27.88	20742000
2000-03-15	28.22	29.25	27.31	29.25	24737400
2000-03-16	29.84	30.25	29.38	29.94	27405200
2000-03-17	29.94	29.94	28.50	28.81	22202400
2000-03-20	29.19	29.52	28.72	29.06	11856000
2000-03-21	28.59	28.75	28.06	28.50	14933000
2000-03-22	28.63	28.84	27.69	28.50	15490200
2000-03-23	27.97	28.44	27.78	28.09	13621800
2000-03-24	28.22	28.25	27.56	28.22	14311600
2000-03-27	28.13	28.50	27.56	27.63	11909400
2000-03-28	27.59	28.56	27.59	28.50	12057600
2000-03-29	28.59	29.38	28.56	29.34	15731600
2000-03-30	29.47	30.06	29.00	29.00	16008000
2000-03-31	29.75	29.75	28.13	28.38	12033600
2000-04-03	28.38	30.00	28.38	29.75	10071400
2000-04-04	30.44	32.00	30.00	31.75	27514000
2000-04-05	31.34	31.81	30.78	30.78	13620000
2000-04-06	31.00	31.47	30.50	31.38	7827000
2000-04-07	31.69	31.88	31.25	31.72	7794800
2000-04-10	31.97	33.00	31.88	33.00	11747000
2000-04-11	32.81	33.41	31.88	33.22	10197600
2000-04-12	33.97	36.38	33.81	34.66	20645800
2000-04-13	34.75	34.94	33.59	34.75	11353400
2000-04-14	34.00	34.13	31.00	31.50	17381800
2000-04-17	31.44	34.56	31.38	34.50	15054000
2000-04-18	34.28	34.28	32.69	33.03	14387600
2000-04-19	33.16	33.88	32.78	33.03	7923200
2000-04-20	33.06	34.50	33.06	34.47	8139200
2000-04-24	34.47	35.50	34.25	35.25	8723200
2000-04-25	35.25	35.25	31.72	32.13	20658400
2000-04-26	31.63	31.69	29.94	30.38	24605400
2000-04-27	30.00	31.13	29.63	30.44	15193000
2000-04-28	30.47	30.47	29.56	29.88	10627400
2000-05-01	29.91	30.22	29.38	29.85	7527600
2000-05-02	29.72	30.03	29.50	29.91	5692200
2000-05-03	30.31	30.81	30.16	30.31	7259400
2000-05-04	30.28	30.84	30.00	30.22	6600800
2000-05-05	30.13	30.44	29.91	30.44	4403000
2000-05-08	30.06	30.69	30.03	30.59	5588600
2000-05-09	30.63	31.53	30.63	31.38	8452800
2000-05-10	31.66	32.41	31.47	32.09	8208000
2000-05-11	32.19	32.59	31.63	32.50	6666800
2000-05-12	32.50	32.78	31.81	32.06	4255800
2000-05-15	31.94	32.63	31.66	32.44	4648000
2000-05-16	32.44	32.66	31.94	32.25	6308800
2000-05-17	32.25	32.50	31.88	32.50	6044400
2000-05-18	32.38	32.66	32.25	32.38	5166400
2000-05-19	32.13	32.59	32.03	32.53	5963800
2000-05-22	32.59	32.69	32.16	32.44	6186200
2000-05-23	32.19	32.59	31.88	32.19	5295400
2000-05-24	32.28	33.13	32.19	32.94	8813600
2000-05-25	32.81	33.00	32.38	32.97	6617400
2000-05-26	32.88	33.22	32.81	33.13	4463400
2000-05-30	33.16	33.19	32.88	33.06	4370000
2000-05-31	33.00	33.44	32.78	33.25	4208800
2000-06-01	33.06	33.19	32.69	32.81	7701000
2000-06-02	32.69	32.69	31.75	32.00	10462600
2000-06-05	32.00	32.00	31.25	31.66	7586600
2000-06-06	31.44	31.84	31.31	31.63	4348200
2000-06-07	31.44	31.94	30.94	30.94	6278000
2000-06-08	29.31	30.00	27.94	28.75	45193400
2000-06-09	28.41	28.75	27.91	28.50	17979000
2000-06-12	28.50	28.59	28.03	28.19	9321800
2000-06-13	27.91	28.50	27.91	28.50	9267200
2000-06-14	28.38	28.56	28.03	28.50	8078800
2000-06-15	28.59	28.75	28.22	28.38	11457600
2000-06-16	28.50	28.59	27.75	27.75	11573400
2000-06-19	28.09	28.25	27.53	28.05	6712600
2000-06-20	27.94	28.00	27.47	27.63	8000000
2000-06-21	27.69	27.72	27.13	27.28	8198000
2000-06-22	27.31	27.41	27.03	27.06	7189600
2000-06-23	27.38	27.72	27.13	27.47	8417000
2000-06-26	27.50	27.91	27.47	27.81	7171200
2000-06-27	27.75	28.31	27.56	27.81	8516400
2000-06-28	27.75	28.00	27.56	27.77	7391200
2000-06-29	27.53	27.56	26.81	26.81	9755000
2000-06-30	26.78	28.68	26.63	28.38	23969000
2000-07-03	28.38	28.41	27.59	27.94	5595200
2000-07-05	28.13	28.16	27.63	27.81	7344000
2000-07-06	28.00	28.00	27.50	27.63	8129600
2000-07-07	27.84	27.84	27.09	27.44	8907400
2000-07-10	27.53	27.84	27.50	27.72	9370400
2000-07-11	27.75	27.81	27.25	27.56	6966600
2000-07-12	27.44	27.75	27.09	27.56	8533200
2000-07-13	27.63	27.72	27.16	27.28	7299000
2000-07-14	27.38	28.13	27.34	28.00	10094200
2000-07-17	28.13	28.63	28.03	28.06	7941200
2000-07-18	28.09	29.13	28.00	29.13	8984800
2000-07-19	28.97	29.56	28.78	29.56	9620800
2000-07-20	29.63	29.78	29.25	29.50	10271200
2000-07-21	29.63	29.72	29.41	29.56	6091600
2000-07-24	29.59	29.72	29.50	29.50	7881800
2000-07-25	29.75	30.41	29.72	30.31	8473000
2000-07-26	29.63	29.97	29.63	29.83	7409800
2000-07-27	29.78	30.38	29.66	29.78	6010400
2000-07-28	29.97	30.00	29.50	29.59	8274000
2000-07-31	29.38	29.50	28.25	28.50	11908800
2000-08-01	28.00	30.00	27.69	29.38	15932400
2000-08-02	29.69	29.81	28.81	29.09	9127000
2000-08-03	29.22	29.53	28.91	29.03	5004600
2000-08-04	29.03	29.03	28.56	28.69	4710200
2000-08-07	28.66	28.88	28.50	28.56	4082800
2000-08-08	28.50	28.50	28.13	28.25	5072400
2000-08-09	28.28	28.38	28.00	28.16	6841600
2000-08-10	28.28	28.47	28.16	28.41	3769400
2000-08-11	28.44	29.25	28.22	29.13	5727400
2000-08-14	29.16	29.84	29.03	29.63	6100200
2000-08-15	29.88	31.38	29.78	31.38	15182000
2000-08-16	31.00	31.47	30.63	31.38	8558200
2000-08-17	31.25	31.34	30.75	31.13	6430000
2000-08-18	31.13	31.59	31.06	31.50	7448400
2000-08-21	31.59	31.72	31.50	31.59	3784200
2000-08-22	31.72	32.16	31.69	32.06	6165600
2000-08-23	32.03	32.25	31.94	32.16	3967400
2000-08-24	32.13	32.13	31.06	31.47	8534200
2000-08-25	31.06	31.38	30.69	31.38	6586000
2000-08-28	31.38	31.63	31.16	31.38	4082400
2000-08-29	31.50	31.50	31.09	31.25	3541200
2000-08-30	31.03	31.16	30.78	31.03	3840600
2000-08-31	30.94	31.13	30.69	30.91	5414600
2000-09-01	30.81	30.84	30.50	30.69	4314000
2000-09-05	30.72	31.34	30.56	31.25	4975200
2000-09-06	31.38	32.19	31.25	31.72	11835000
2000-09-07	31.84	31.91	31.28	31.31	5867800
2000-09-08	31.38	31.75	31.31	31.72	6683600
2000-09-11	31.66	31.88	31.19	31.34	4906600
2000-09-12	31.28	31.66	31.16	31.53	4787400
2000-09-13	31.50	31.50	31.06	31.25	4186000
2000-09-14	30.91	31.13	30.03	30.65	12514200
2000-09-15	31.22	31.53	30.97	31.25	9089400
2000-09-18	30.97	31.25	30.50	31.06	7709000
2000-09-19	30.94	31.22	30.66	30.75	5732000
2000-09-20	30.50	30.91	30.25	30.91	7455800
2000-09-21	30.78	31.69	30.75	31.44	7402200
2000-09-22	31.63	32.19	31.50	31.94	8796800
2000-09-25	32.03	32.03	31.09	31.56	6810200
2000-09-26	31.53	31.66	30.22	30.88	13506200
2000-09-27	30.81	31.19	30.06	30.88	9776000
2000-09-28	30.75	33.91	30.53	33.47	30100800
2000-09-29	33.50	33.84	33.22	33.50	10724400
2000-10-02	33.53	34.03	33.28	34.03	7292800
2000-10-03	34.00	34.84	33.91	34.41	8274800
2000-10-04	34.31	35.34	34.28	35.06	10373400
2000-10-05	35.94	36.59	35.75	36.50	13064400
2000-10-06	36.56	37.44	36.38	36.97	9413400
2000-10-09	36.50	36.78	36.22	36.44	4963800
2000-10-10	36.25	36.50	36.03	36.22	5001200
2000-10-11	36.13	37.00	36.06	36.75	7388600
2000-10-12	36.63	37.22	36.22	36.81	7665200
2000-10-13	36.38	36.72	36.06	36.31	8039400
2000-10-16	36.19	36.19	35.53	35.97	5669200
2000-10-17	35.75	37.00	35.59	36.66	6080200
2000-10-18	36.34	37.47	36.09	37.34	7728600
2000-10-19	37.06	37.13	36.16	36.50	8159400
2000-10-20	36.09	36.66	36.06	36.44	5297600
2000-10-23	36.34	36.34	34.78	34.78	6127400
2000-10-24	35.50	36.84	35.28	36.81	6669200
2000-10-25	36.94	37.88	36.59	37.47	9293400
2000-10-26	37.56	37.97	36.78	37.47	5724400
2000-10-27	36.88	38.47	36.75	38.47	8396400
2000-10-30	38.00	38.44	37.16	38.44	11799200
2000-10-31	37.50	37.56	34.91	35.72	23838600
2000-11-01	35.44	35.47	34.16	34.50	13778200
2000-11-02	34.38	34.69	33.66	33.97	9018400
2000-11-03	33.88	34.34	33.56	34.13	6510800
2000-11-06	34.13	34.50	33.91	34.25	5639600
2000-11-07	34.31	34.59	33.75	34.22	4861800
2000-11-08	34.13	35.09	34.06	34.72	5766200
2000-11-09	35.00	35.75	34.03	34.75	12083400
2000-11-10	35.06	36.25	35.00	35.81	6250400
2000-11-13	35.75	36.53	35.69	36.13	6163000
2000-11-14	36.13	36.44	35.63	36.22	7457600
2000-11-15	36.50	36.94	36.31	36.69	5518200
2000-11-16	36.34	37.41	36.06	37.03	5373200
2000-11-17	36.94	37.88	36.94	37.88	7908000
2000-11-20	37.38	37.94	36.97	37.47	6071800
2000-11-21	37.06	37.25	36.38	37.03	5666000
2000-11-22	37.00	37.97	36.97	37.72	6586600
2000-11-24	37.13	37.25	36.72	36.81	2753000
2000-11-27	36.44	36.88	36.34	36.44	5309800
2000-11-28	36.50	37.06	36.25	36.84	5662800
2000-11-29	36.84	37.97	36.75	37.78	5280200
2000-11-30	37.38	37.97	37.19	37.44	6752400
2000-12-01	37.06	37.41	36.59	36.97	5972200
2000-12-04	36.88	37.94	36.53	37.69	4900800
2000-12-05	37.50	38.09	36.53	36.59	7828000
2000-12-06	36.66	36.97	35.72	36.06	6593000
2000-12-07	35.88	37.28	35.88	36.78	4193200
2000-12-08	36.75	36.78	35.44	35.63	6859200
2000-12-11	35.38	35.38	34.44	34.53	6755800
2000-12-12	35.63	36.75	35.25	35.97	9310400
2000-12-13	35.81	36.31	35.63	36.22	3784400
2000-12-14	35.75	37.38	35.69	36.75	6285000
2000-12-15	35.69	36.91	35.69	35.69	12218400
2000-12-18	36.31	36.69	35.97	36.31	5726600
2000-12-19	36.34	37.38	35.91	36.56	5351600
2000-12-20	36.31	37.44	35.94	36.28	8324800
2000-12-21	36.28	37.44	36.16	37.25	6419800
2000-12-22	37.25	37.25	36.25	36.88	5491800
2000-12-26	36.84	37.38	36.38	37.22	3554400
2000-12-27	37.19	39.66	37.00	38.25	14896000
2000-12-28	38.50	38.81	37.66	38.63	6080000
2000-12-29	38.75	39.47	38.19	39.22	5280000
2001-01-02	39.06	39.44	38.38	39.25	6847800
2001-01-03	39.25	39.59	37.00	37.31	11180000
2001-01-04	37.28	37.31	35.66	36.16	8341600
2001-01-05	36.13	37.72	35.81	37.47	8553800
2001-01-08	37.16	38.66	37.13	38.28	7241800
2001-01-09	37.88	37.88	36.81	37.31	9482600
2001-01-10	36.81	37.25	36.22	36.91	5750600
2001-01-11	36.91	37.06	35.88	36.38	5691800
2001-01-12	36.63	36.66	35.03	35.16	7568000
2001-01-16	35.47	36.25	35.25	35.97	4671000
2001-01-17	35.81	35.88	34.97	35.09	7610400
2001-01-18	35.06	36.13	34.88	35.41	6797400
2001-01-19	35.03	35.31	34.88	34.97	6254800
2001-01-22	34.94	35.25	34.13	34.56	6206800
2001-01-23	34.34	35.38	34.16	34.72	5566000
2001-01-24	34.94	35.06	34.06	34.97	4528200
2001-01-25	34.63	35.34	34.50	34.97	5454800
2001-01-26	35.31	35.75	34.38	34.63	6207600
2001-01-29	34.50	34.62	33.38	33.43	9223600
2001-01-30	34.75	35.70	34.63	35.55	11224800
2001-01-31	35.50	36.00	34.75	35.92	8331800
2001-02-01	36.00	37.07	35.92	36.98	7553400
2001-02-02	37.15	37.28	36.65	36.88	7393400
2001-02-05	37.00	37.65	36.89	37.18	6786400
2001-02-06	37.43	37.48	36.40	37.06	7190800
2001-02-07	36.93	37.95	36.11	37.60	7486600
2001-02-08	37.60	37.68	37.20	37.45	3758200
2001-02-09	37.55	37.75	37.25	37.50	4526000
2001-02-12	37.50	37.88	37.18	37.55	5044400
2001-02-13	37.45	37.45	36.78	37.28	5788000
2001-02-14	37.25	37.25	36.75	36.85	4531400
2001-02-15	36.58	37.20	36.54	36.93	7421400
2001-02-16	37.25	37.55	37.15	37.42	7089800
2001-02-20	37.73	37.89	37.41	37.86	6363800
2001-02-21	38.25	38.52	38.08	38.40	7958600
2001-02-22	38.50	38.58	37.38	38.05	6889800
2001-02-23	37.95	37.95	36.85	37.52	5474400
2001-02-26	36.13	36.13	35.07	35.56	12062800
2001-02-27	35.50	35.75	35.13	35.35	9067200
2001-02-28	35.35	35.60	34.93	35.25	7185000
2001-03-01	35.00	35.33	34.13	34.33	8327000
2001-03-02	33.90	34.90	33.88	34.83	5813800
2001-03-05	35.45	35.70	34.90	35.08	5362400
2001-03-06	34.83	34.83	34.35	34.53	5177400
2001-03-07	34.30	34.73	34.01	34.26	3833400
2001-03-08	34.45	35.60	34.15	35.50	5234200
2001-03-09	35.13	35.20	34.33	34.57	5324200
2001-03-12	34.38	35.30	34.00	34.13	6741200
2001-03-13	34.18	34.48	33.63	34.07	5364200
2001-03-14	33.50	33.85	33.19	33.30	6453400
2001-03-15	33.38	33.50	31.95	32.47	9028800
2001-03-16	32.28	32.97	31.94	32.35	10995000
2001-03-19	32.45	33.58	32.28	32.95	7450800
2001-03-20	32.95	34.10	32.80	32.95	6540200
2001-03-21	32.90	32.90	31.50	31.60	10156400
2001-03-22	31.40	31.63	30.15	31.38	12140800
2001-03-23	30.80	30.98	29.93	30.10	10576200
2001-03-26	30.50	30.55	29.63	30.21	9347000
2001-03-27	30.50	31.40	30.46	31.09	8022800
2001-03-28	30.90	31.38	30.35	31.04	6436000
2001-03-29	31.04	31.53	30.30	30.63	6630200
2001-03-30	30.75	31.40	30.25	31.30	5598600
2001-04-02	31.50	31.83	30.53	30.80	5976800
2001-04-03	30.53	30.87	30.04	30.55	6508200
2001-04-04	30.20	30.50	29.45	30.44	8031000
2001-04-05	30.50	30.83	30.00	30.78	6476400
2001-04-06	30.75	31.19	29.95	30.84	6028200
2001-04-09	31.00	31.00	29.98	30.17	5214200
2001-04-10	30.00	30.10	28.88	29.35	10685000
2001-04-11	29.00	29.53	28.73	29.49	7588000
2001-04-12	29.45	29.72	29.05	29.40	5797000
2001-04-16	29.60	29.97	29.02	29.58	5505200
2001-04-17	29.15	29.33	27.98	28.70	13986000
2001-04-18	28.88	30.00	28.38	28.72	10262400
2001-04-19	28.95	29.50	28.75	29.48	7997400
2001-04-20	29.36	29.81	28.84	29.00	8089000
2001-04-23	29.00	29.23	28.89	29.03	5976400
2001-04-24	28.50	28.87	28.10	28.32	10960400
2001-04-25	28.40	28.92	28.35	28.78	7399400
2001-04-26	29.05	29.15	28.89	29.15	7198600
2001-04-27	29.20	29.92	29.05	29.92	5565600
2001-04-30	30.03	30.15	29.63	30.03	8330400
2001-05-01	31.40	32.42	31.13	32.09	17375600
2001-05-02	32.43	32.43	31.75	32.08	12807600
2001-05-03	32.38	32.38	31.84	32.14	7941000
2001-05-04	31.88	32.26	31.63	32.14	5643200
2001-05-07	32.20	32.48	31.95	32.33	3697800
2001-05-08	32.25	32.38	31.77	32.25	4498000
2001-05-09	32.25	33.12	31.98	33.10	8785200
2001-05-10	33.23	33.25	32.55	32.92	4691800
2001-05-11	32.92	33.14	32.58	32.75	3251400
2001-05-14	33.00	33.09	32.65	33.03	2792800
2001-05-15	33.03	33.12	32.71	32.99	4654200
2001-05-16	33.15	34.15	33.08	34.15	6935400
2001-05-17	33.88	34.15	33.35	33.58	6360800
2001-05-18	33.58	33.74	33.21	33.74	4777200
2001-05-21	32.50	33.08	32.20	32.63	11720800
2001-05-22	32.65	32.80	31.98	32.00	8073400
2001-05-23	32.30	32.47	31.83	32.10	6547800
2001-05-24	32.00	32.30	31.78	32.13	5160200
2001-05-25	32.13	32.15	31.63	31.75	4353000
2001-05-29	31.90	32.32	31.78	32.32	5719800
2001-05-30	32.30	32.49	31.85	32.19	4669400
2001-05-31	32.00	32.25	31.91	32.12	4268800
2001-06-01	32.12	32.12	31.63	31.76	3730800
2001-06-04	31.75	31.87	31.52	31.80	4917600
2001-06-05	31.81	32.06	31.63	32.04	5336600
2001-06-06	32.63	33.15	32.26	32.34	7914200
2001-06-07	32.38	32.80	32.35	32.46	5066400
2001-06-08	32.58	32.59	32.01	32.14	4132000
2001-06-11	32.25	32.39	32.03	32.18	2608400
2001-06-12	32.63	32.80	32.46	32.75	6933200
2001-06-13	32.98	32.99	32.45	32.48	4446000
2001-06-14	32.48	32.80	32.27	32.43	4624400
2001-06-15	32.20	32.44	31.24	31.30	13955600
2001-06-18	31.20	31.20	30.84	31.08	7257200
2001-06-19	31.13	31.38	30.96	31.21	7043200
2001-06-20	31.25	31.47	31.01	31.28	4595800
2001-06-21	31.01	31.68	30.98	31.18	6340800
2001-06-22	31.20	31.75	31.15	31.64	4583200
2001-06-25	31.63	31.90	31.35	31.40	3281600
2001-06-26	31.40	32.08	31.40	31.93	5391200
2001-06-27	31.86	32.17	31.68	31.70	4807200
2001-06-28	31.71	32.12	31.58	31.83	5093600
2001-06-29	32.02	32.68	31.90	31.90	8924600
2001-07-02	32.00	32.41	31.91	32.24	4282400
2001-07-03	32.01	32.35	31.88	32.30	2512000
2001-07-05	32.15	32.30	31.88	32.27	4539400
2001-07-06	32.14	32.53	32.05	32.50	5212600
2001-07-09	32.50	33.07	32.50	33.07	7116000
2001-07-10	33.05	33.55	32.64	33.51	8217600
2001-07-11	33.85	34.50	33.55	34.38	10880600
2001-07-12	34.38	34.40	33.95	34.38	7122600
2001-07-13	34.15	34.21	33.83	34.07	5786000
2001-07-16	34.07	34.75	34.02	34.58	4517200
2001-07-17	34.69	35.00	34.38	34.97	6170200
2001-07-18	34.94	34.95	34.36	34.60	6507600
2001-07-19	34.60	34.87	33.84	34.20	6433600
2001-07-20	34.55	34.55	33.80	34.05	5396400
2001-07-23	34.08	34.15	33.60	33.90	4942600
2001-07-24	33.88	34.30	33.71	34.05	4413800
2001-07-25	34.05	35.00	33.93	35.00	4858600
2001-07-26	34.70	35.50	34.51	35.50	9228800
2001-07-27	35.25	35.71	35.06	35.24	4472200
2001-07-30	35.03	35.55	35.03	35.55	4515600
2001-07-31	35.55	35.80	35.30	35.51	6287600
2001-08-01	35.52	35.97	35.52	35.75	4899400
2001-08-02	35.88	35.98	35.35	35.73	3912400
2001-08-03	35.73	35.75	34.76	35.11	4424400
2001-08-06	35.20	35.38	34.88	35.38	5467600
2001-08-07	34.88	35.93	34.77	35.31	7447600
2001-08-08	34.75	35.22	34.75	34.93	4932000
2001-08-09	34.76	35.45	34.68	35.35	3989800
2001-08-10	35.60	36.27	35.43	35.94	8781800
2001-08-13	35.95	36.15	35.87	36.06	5344800
2001-08-14	36.18	36.31	36.01	36.25	5994000
2001-08-15	36.14	36.50	36.05	36.09	6144600
2001-08-16	36.58	37.20	36.45	37.10	8622000
2001-08-17	37.08	37.38	36.91	37.38	8613000
2001-08-20	37.45	38.04	37.14	37.84	11225000
2001-08-21	37.60	37.77	37.26	37.39	7824000
2001-08-22	37.60	37.87	37.15	37.83	7389800
2001-08-23	37.73	38.50	37.68	38.47	9331000
2001-08-24	38.43	38.64	38.10	38.50	8007200
2001-08-27	38.50	38.52	38.24	38.42	6090400
2001-08-28	38.13	38.24	37.40	37.50	7213400
2001-08-29	37.80	37.80	36.91	37.01	5263200
2001-08-30	37.08	37.55	36.98	37.30	7104200
2001-08-31	36.90	37.18	36.83	37.08	4807800
2001-09-04	36.84	38.04	36.84	37.76	7436200
2001-09-05	37.96	38.12	37.45	37.94	7687200
2001-09-06	37.94	38.00	37.36	37.75	8744400
2001-09-07	37.45	37.60	36.70	37.18	6509000
2001-09-10	36.73	37.20	36.65	37.10	7433600
2001-09-17	36.80	37.45	36.15	37.28	11860800
2001-09-18	37.05	37.13	36.56	37.10	9251400
2001-09-19	37.33	37.51	36.62	37.28	11095200
2001-09-20	37.00	37.00	36.28	36.41	9779400
2001-09-21	35.33	35.83	33.50	33.50	20140800
2001-09-24	34.50	35.23	34.45	34.73	10354600
2001-09-25	34.73	35.60	34.73	35.50	7985400
2001-09-26	35.85	36.12	35.40	35.57	6906600
2001-09-27	35.75	36.20	35.53	36.20	7139600
2001-09-28	36.37	36.58	36.01	36.40	9963000
2001-10-01	36.25	36.50	35.87	36.20	7015200
2001-10-02	36.20	36.73	36.13	36.64	5714400
2001-10-03	36.41	36.70	35.95	36.63	8282600
2001-10-04	36.53	36.55	35.58	35.60	7984200
2001-10-05	35.65	36.50	35.65	36.35	6143000
2001-10-08	36.00	36.55	35.88	36.13	4238800
2001-10-09	36.13	36.89	36.05	36.27	5418200
2001-10-10	36.03	37.07	36.03	36.67	5570000
2001-10-11	36.51	36.75	35.90	36.30	6369400
2001-10-12	35.78	36.10	35.75	35.97	5889800
2001-10-15	35.75	35.75	35.31	35.56	5941200
2001-10-16	35.37	35.53	35.06	35.47	8470400
2001-10-17	35.28	35.60	34.87	34.90	7307600
2001-10-18	35.10	35.90	35.00	35.15	7516200
2001-10-19	35.48	36.10	35.39	35.88	5990600
2001-10-22	35.88	36.45	35.80	36.23	4323400
2001-10-23	36.35	36.42	35.53	35.75	4191400
2001-10-24	35.88	36.08	35.68	35.70	4851600
2001-10-25	35.35	36.24	35.26	36.15	4712800
2001-10-26	36.13	36.77	35.94	36.68	4762400
2001-10-29	36.51	36.63	35.65	35.65	5470800
2001-10-30	35.99	37.13	35.88	37.10	10641800
2001-10-31	37.10	37.21	36.73	36.89	7567200
2001-11-01	36.90	38.00	36.82	37.99	9758000
2001-11-02	37.90	38.30	37.60	38.00	5787800
2001-11-05	38.05	38.49	37.97	38.47	6274400
2001-11-06	38.47	39.00	38.18	39.00	5514000
2001-11-07	38.73	39.10	38.69	39.06	5815200
2001-11-08	39.00	39.00	38.11	38.35	6213200
2001-11-09	38.20	38.76	38.15	38.66	4648600
2001-11-12	38.33	38.72	38.24	38.64	3858200
2001-11-13	38.73	38.95	38.25	38.93	5259800
2001-11-14	39.00	39.13	38.62	39.12	6405000
2001-11-15	39.12	39.43	38.99	39.15	5971200
2001-11-16	39.34	39.37	38.89	39.37	5433600
2001-11-19	39.43	39.50	39.00	39.34	5475800
2001-11-20	39.10	39.34	38.86	39.25	5344800
2001-11-21	39.00	39.28	38.88	38.95	4104000
2001-11-23	38.95	39.25	38.90	39.23	1680200
2001-11-26	39.03	39.20	38.75	39.08	4536200
2001-11-27	38.85	39.13	38.46	38.56	6482400
2001-11-28	38.43	38.63	37.98	38.00	5393400
2001-11-29	38.05	38.80	37.62	38.72	7276800
2001-11-30	38.50	39.06	38.49	38.73	5593600
2001-12-03	38.73	38.73	38.03	38.15	5482400
2001-12-04	38.25	38.54	37.87	38.17	4833200
2001-12-05	38.25	38.86	38.12	38.35	6368400
2001-12-06	38.23	38.54	37.75	37.85	5188000
2001-12-07	37.79	37.88	37.38	37.72	4366000
2001-12-10	37.74	38.71	37.63	38.36	7728400
2001-12-11	38.43	38.85	38.23	38.35	7036000
2001-12-12	39.63	40.00	39.45	39.98	16664400
2001-12-13	39.98	40.55	39.50	40.45	12740000
2001-12-14	40.15	40.39	39.79	39.95	6503600
2001-12-17	40.05	40.55	39.90	39.90	7111400
2001-12-18	40.13	40.86	40.00	40.69	6583400
2001-12-19	40.35	40.83	40.21	40.73	7951800
2001-12-20	40.55	40.75	40.37	40.50	5688200
2001-12-21	40.63	40.69	39.96	40.32	8849000
2001-12-24	40.32	40.47	40.03	40.13	2178600
2001-12-26	40.13	40.60	40.11	40.25	3728200
2001-12-27	40.23	40.30	39.88	40.08	4271000
2001-12-28	40.15	40.15	39.53	39.76	3529800
2001-12-31	39.45	39.87	39.36	39.57	3941800
2002-01-02	39.45	40.00	39.01	40.00	6261600
2002-01-03	39.66	39.79	39.31	39.62	5216800
2002-01-04	39.62	39.75	39.10	39.23	6181400
2002-01-07	39.12	39.25	38.55	38.78	6412200
2002-01-08	38.78	39.06	38.64	38.88	4009800
2002-01-09	38.88	39.17	38.58	38.60	5527000
2002-01-10	38.30	38.65	38.19	38.47	7183800
2002-01-11	38.85	39.15	38.56	38.61	5459200
2002-01-14	38.83	39.73	38.63	39.35	6080800
2002-01-15	39.28	39.95	39.26	39.83	5392800
2002-01-16	39.58	39.82	39.17	39.75	6047800
2002-01-17	39.75	39.95	39.60	39.85	4520600
2002-01-18	39.84	40.00	39.67	39.91	5392000
2002-01-22	39.90	39.92	39.30	39.71	5095400
2002-01-23	39.58	39.78	39.30	39.30	5151400
2002-01-24	39.60	39.60	38.60	38.89	6268600
2002-01-25	38.62	39.86	38.61	39.57	5302400
2002-01-28	39.30	39.72	39.27	39.58	4513600
2002-01-29	39.58	39.58	38.73	38.76	5870200
2002-01-30	38.75	39.63	38.63	39.15	7659400
2002-01-31	40.25	41.06	40.20	40.84	14694800
2002-02-01	40.84	41.65	40.70	41.29	10333200
2002-02-04	41.29	42.11	41.22	41.35	9212400
2002-02-05	41.23	41.54	40.86	41.31	7055200
2002-02-06	40.99	41.59	40.87	41.25	7234000
2002-02-07	41.13	41.50	40.74	41.07	5265400
2002-02-08	41.03	41.10	40.38	41.05	5373800
2002-02-11	41.05	41.30	40.64	40.86	5318000
2002-02-12	40.95	41.88	40.94	41.78	7664400
2002-02-13	41.52	41.87	41.51	41.87	5163600
2002-02-14	41.75	42.13	41.71	42.02	4693600
2002-02-15	42.25	42.50	42.17	42.50	8906000
2002-02-19	42.05	42.30	41.89	42.00	5697000
2002-02-20	42.12	42.50	41.73	42.50	6732200
2002-02-21	42.40	42.85	41.55	41.55	7777000
2002-02-22	41.75	42.99	41.58	42.80	7219200
2002-02-25	42.73	43.93	42.65	43.69	10097200
2002-02-26	43.45	43.45	42.84	43.25	7715200
2002-02-27	43.18	43.36	42.35	42.75	6840000
2002-02-28	42.50	42.85	42.25	42.40	7085200
2002-03-01	42.50	43.78	42.43	43.78	6671400
2002-03-04	43.50	43.68	43.17	43.49	8615800
2002-03-05	42.90	43.25	42.06	42.53	7285400
2002-03-06	42.53	42.95	42.38	42.53	6253600
2002-03-07	42.47	42.47	41.63	41.97	8715400
2002-03-08	42.25	42.31	41.60	41.96	5459400
2002-03-11	41.93	42.10	41.31	42.05	5133800
2002-03-12	41.80	42.64	41.76	42.64	4661600
2002-03-13	42.64	42.76	42.10	42.61	4760800
2002-03-14	42.38	42.65	42.03	42.50	4996400
2002-03-15	42.69	43.55	42.56	43.54	11881400
2002-03-18	43.75	43.98	43.59	43.83	6544800
2002-03-19	44.08	45.00	44.06	44.97	12605000
2002-03-20	44.90	44.95	44.54	44.80	7211600
2002-03-21	44.63	45.22	44.60	45.20	7792800
2002-03-22	45.00	45.37	44.81	45.05	7202600
2002-03-25	44.88	45.13	44.66	44.88	6251600
2002-03-26	44.68	44.98	44.44	44.73	5750400
2002-03-27	44.43	45.19	44.43	45.01	5546400
2002-03-28	45.00	45.15	44.62	45.05	4644000
2002-04-01	44.68	45.00	44.47	45.00	5225600
2002-04-02	45.00	45.30	44.55	45.30	9390200
2002-04-03	45.30	45.31	44.20	44.63	6639800
2002-04-04	44.55	45.09	44.55	44.99	7175400
2002-04-05	44.88	44.95	44.45	44.90	5530600
2002-04-08	44.70	45.15	44.63	45.13	6081600
2002-04-09	45.15	45.48	45.00	45.07	5303600
2002-04-10	45.15	46.30	45.11	46.17	8220000
2002-04-11	46.01	46.37	45.60	45.66	6620400
2002-04-12	45.38	46.10	45.25	45.97	6434400
2002-04-15	45.80	45.93	45.13	45.28	4999800
2002-04-16	45.35	45.74	45.30	45.60	6197200
2002-04-17	45.41	45.52	44.96	45.06	5908200
2002-04-18	44.88	45.00	43.93	44.21	8925000
2002-04-19	44.44	44.56	44.01	44.44	6069800
2002-04-22	44.50	44.83	44.25	44.45	4926600
2002-04-23	44.45	44.97	44.33	44.45	5264400
2002-04-24	44.58	45.00	44.49	44.72	5072000
2002-04-25	44.72	44.93	44.43	44.71	5407200
2002-04-26	44.89	45.36	44.85	44.90	7174000
2002-04-29	45.03	45.28	44.85	45.00	6245800
2002-04-30	45.13	45.33	44.70	45.13	8336800
2002-05-01	45.40	46.02	45.28	45.90	9780800
2002-05-02	46.25	46.74	46.09	46.62	8359000
2002-05-03	46.50	46.59	45.98	45.98	6020200
2002-05-06	46.24	46.74	45.95	46.10	6172400
2002-05-07	46.25	46.62	45.81	45.83	7020200
2002-05-08	45.84	45.98	45.40	45.90	7733400
2002-05-09	46.00	46.38	45.83	46.03	5633200
2002-05-10	46.03	46.50	45.90	46.20	4723600
2002-05-13	45.84	46.68	45.84	46.61	4500000
2002-05-14	46.58	46.82	46.21	46.53	5875200
2002-05-15	46.23	46.45	45.91	46.08	5789800
2002-05-16	46.20	46.60	45.97	46.49	5578400
2002-05-17	46.73	46.81	46.37	46.81	4867400
2002-05-20	46.60	46.87	46.20	46.20	3985400
2002-05-21	45.98	46.01	45.38	45.55	6380400
2002-05-22	45.55	46.05	45.48	45.95	4691000
2002-05-23	45.78	45.85	45.46	45.69	5138000
2002-05-24	45.38	45.65	44.85	45.13	4765200
2002-05-28	45.30	45.30	43.75	44.01	7467800
2002-05-29	43.93	44.38	43.50	43.51	10684000
2002-05-30	43.55	44.47	43.20	44.38	6607400
2002-05-31	44.62	45.24	44.49	44.78	6218400
2002-06-03	44.56	45.54	44.44	44.46	6517400
2002-06-04	44.48	44.87	44.07	44.78	7845200
2002-06-05	44.98	45.38	44.40	45.27	6226800
2002-06-06	45.05	45.37	44.64	44.78	5432000
2002-06-07	44.70	44.94	44.04	44.67	6049800
2002-06-10	44.48	44.85	44.08	44.60	5670600
2002-06-11	45.05	45.25	44.47	44.50	5682200
2002-06-12	45.25	46.50	45.14	46.50	17696400
2002-06-13	46.38	46.52	45.70	45.74	8012800
2002-06-14	46.11	46.15	45.00	45.78	8280200
2002-06-17	45.78	46.95	45.78	46.95	7850400
2002-06-18	46.55	46.95	46.49	46.95	5918000
2002-06-19	46.90	47.38	46.69	47.20	8196000
2002-06-20	47.00	47.38	46.80	46.93	6938200
2002-06-21	46.92	47.30	46.64	46.93	12660400
2002-06-24	46.88	47.21	46.50	46.70	10724400
2002-06-25	46.58	46.75	44.50	44.50	11822800
2002-06-26	44.50	45.98	43.97	45.54	13669600
2002-06-27	45.83	46.23	44.78	46.12	9513600
2002-06-28	45.85	46.10	44.65	44.65	14148600
2002-07-01	44.67	45.48	44.53	45.02	7897800
2002-07-02	44.52	44.80	44.19	44.64	8297800
2002-07-03	44.23	44.80	43.51	44.18	7620800
2002-07-05	44.08	44.94	43.76	44.94	3614800
2002-07-08	44.94	45.24	44.51	45.18	5651600
2002-07-09	45.05	45.25	43.33	43.95	7021400
2002-07-10	43.95	44.45	43.68	43.98	9880600
2002-07-11	43.55	43.83	42.56	42.98	12660800
2002-07-12	43.06	43.06	41.05	41.82	13833800
2002-07-15	41.30	41.60	39.60	41.15	13916000
2002-07-16	40.75	41.00	39.68	40.63	10625600
2002-07-17	40.98	41.12	39.88	40.04	11701200
2002-07-18	40.07	41.06	40.06	40.20	8898600
2002-07-19	39.51	39.73	37.04	37.23	17326200
2002-07-22	37.50	39.48	37.50	38.92	17256600
2002-07-23	39.50	40.05	39.01	39.61	13541200
2002-07-24	39.05	41.17	39.05	41.13	16138800
2002-07-25	41.13	42.51	40.54	42.51	13096600
2002-07-26	42.15	42.35	41.63	42.10	9104400
2002-07-29	42.31	43.61	42.23	43.61	9827800
2002-07-30	43.20	43.78	42.89	43.64	8643800
2002-07-31	43.80	44.50	43.38	44.50	10154400
2002-08-01	44.37	44.90	43.63	43.94	10268600
2002-08-02	43.94	44.95	43.91	44.92	14511400
2002-08-05	44.70	44.71	43.60	44.00	15921000
2002-08-06	44.35	44.68	43.56	43.86	13051400
2002-08-07	44.10	44.55	43.25	44.47	10906800
2002-08-08	44.47	45.47	44.17	45.43	9901200
2002-08-09	44.83	45.75	44.75	45.57	8595000
2002-08-12	45.00	45.72	44.98	45.43	6203800
2002-08-13	44.98	45.85	44.85	45.03	9148800
2002-08-14	45.03	46.45	44.67	46.45	8927000
2002-08-15	46.03	46.45	45.35	45.66	9005600
2002-08-16	45.00	45.50	44.53	45.50	9640600
2002-08-19	45.30	45.76	45.02	45.63	7625600
2002-08-20	45.18	45.45	45.01	45.11	6751200
2002-08-21	45.13	45.50	44.90	45.45	6034600
2002-08-22	45.09	45.55	44.88	45.38	5848600
2002-08-23	45.10	45.48	44.97	45.13	5072400
2002-08-26	45.13	45.25	44.58	45.20	6471200
2002-08-27	45.13	45.46	44.63	45.21	6815800
2002-08-28	43.50	45.25	43.50	44.87	5291000
2002-08-29	44.55	44.70	43.85	43.94	7959600
2002-08-30	43.94	44.84	43.75	44.33	6123200
2002-09-03	44.33	44.33	43.18	43.27	8145400
2002-09-04	43.50	44.44	43.26	44.28	9562800
2002-09-05	44.27	45.30	44.10	44.93	11535600
2002-09-06	45.48	45.48	44.60	44.98	7114800
2002-09-09	44.63	45.43	44.50	45.43	5483400
2002-09-10	45.50	45.91	45.05	45.75	6184000
2002-09-11	45.85	46.00	45.43	45.94	4901400
2002-09-12	45.53	45.66	45.15	45.60	5728800
2002-09-13	45.50	46.00	45.32	46.00	6131600
2002-09-16	46.00	46.50	45.93	46.50	7262400
2002-09-17	46.52	46.75	45.90	46.03	8247400
2002-09-18	45.66	46.44	45.33	46.05	6831200
2002-09-19	45.75	46.26	45.55	45.56	6969800
2002-09-20	45.56	45.73	45.13	45.55	12632600
2002-09-23	45.01	45.50	44.75	45.37	7053400
2002-09-24	45.08	45.15	44.00	44.02	10283800
2002-09-25	44.20	45.00	44.00	44.55	8549400
2002-09-26	44.98	45.40	44.58	45.38	8236600
2002-09-27	45.39	45.55	44.00	44.07	8799200
2002-09-30	44.19	44.90	43.60	44.69	13563800
2002-10-01	44.75	45.59	44.25	45.59	10400200
2002-10-02	45.23	45.62	45.01	45.28	7163400
2002-10-03	45.28	46.18	44.75	44.91	10339800
2002-10-04	45.00	45.07	43.69	44.26	10434800
2002-10-07	44.26	45.40	44.23	44.47	10585600
2002-10-08	44.72	45.42	44.53	44.65	9735000
2002-10-09	44.65	45.00	43.96	44.10	10451200
2002-10-10	44.27	44.83	43.75	44.50	9407400
2002-10-11	44.70	45.22	44.27	45.12	9663000
2002-10-14	45.00	45.65	44.87	45.65	6394800
2002-10-15	46.00	46.08	44.60	45.21	14296000
2002-10-16	45.01	45.49	44.88	45.25	7180400
2002-10-17	45.45	45.55	44.90	45.17	7679400
2002-10-18	45.00	45.88	44.92	45.88	6858200
2002-10-21	45.48	46.10	45.06	46.10	6789400
2002-10-22	45.74	45.88	44.76	45.17	9511600
2002-10-23	45.23	45.50	44.58	45.50	8361200
2002-10-24	45.63	45.63	44.25	44.40	7069600
2002-10-25	44.30	44.59	43.77	44.35	6948000
2002-10-28	44.35	44.36	42.38	42.88	14637800
2002-10-29	44.02	44.61	43.53	44.51	16135800
2002-10-30	44.50	44.95	44.01	44.47	8873600
2002-10-31	44.47	44.73	43.73	44.23	8156400
2002-11-01	43.90	44.11	43.35	44.00	8604000
2002-11-04	44.00	44.01	43.13	43.25	9340000
2002-11-05	43.23	44.49	43.18	44.37	7629200
2002-11-06	44.36	44.38	43.49	43.93	8212400
2002-11-07	43.88	44.23	43.51	44.01	6242200
2002-11-08	44.25	44.53	43.59	43.85	6014200
2002-11-11	43.30	43.85	43.07	43.13	5642600
2002-11-12	43.24	43.63	42.57	42.71	7248000
2002-11-13	42.94	43.59	42.69	42.90	7543000
2002-11-14	43.03	43.33	42.57	43.24	7478000
2002-11-15	43.25	43.69	42.88	43.64	8749600
2002-11-18	43.65	43.65	42.72	43.08	7782000
2002-11-19	43.01	43.94	42.95	43.55	6296000
2002-11-20	43.28	44.15	43.13	44.00	6457600
2002-11-21	44.00	44.05	43.25	43.37	8499400
2002-11-22	43.33	43.74	43.24	43.29	7437600
2002-11-25	43.04	43.12	42.73	42.82	7500000
2002-11-26	42.63	42.63	42.13	42.21	9031200
2002-11-27	42.22	42.78	41.80	42.52	7461200
2002-11-29	42.26	42.45	41.93	42.27	4340000
2002-12-02	41.82	41.88	41.13	41.40	13905200
2002-12-03	41.00	42.40	41.00	42.25	10569800
2002-12-04	42.25	43.40	42.25	43.03	10484000
2002-12-05	43.03	43.75	42.58	42.62	9266800
2002-12-06	42.74	43.03	42.41	42.98	6083200
2002-12-09	43.00	43.43	42.78	43.19	8444400
2002-12-10	43.50	43.95	43.20	43.83	7920000
2002-12-11	43.83	43.95	43.21	43.73	7881600
2002-12-12	44.00	44.13	43.13	43.85	10370200
2002-12-13	43.85	44.15	43.58	43.71	8180800
2002-12-16	43.71	44.03	43.17	44.03	6884200
2002-12-17	44.00	44.01	43.53	43.70	6956200
2002-12-18	43.60	43.93	43.41	43.69	6152400
2002-12-19	43.69	43.70	42.68	42.85	9275800
2002-12-20	43.35	43.89	43.17	43.84	11114800
2002-12-23	43.95	44.03	43.76	43.85	6001600
2002-12-24	43.85	43.90	43.56	43.77	1895200
2002-12-26	43.78	44.12	43.56	43.72	3321400
2002-12-27	43.47	43.79	43.11	43.28	3341800
2002-12-30	43.08	43.74	43.00	43.05	6905800
2002-12-31	43.08	43.23	42.56	42.97	5403000
2003-01-02	43.05	43.95	43.01	43.91	6608800
2003-01-03	43.83	43.97	43.31	43.43	5519000
2003-01-06	43.55	44.02	43.49	43.92	5391600
2003-01-07	43.54	43.72	43.24	43.25	6639600
2003-01-08	43.20	43.49	42.30	42.60	10540600
2003-01-09	42.70	42.95	42.33	42.89	9138800
2003-01-10	42.89	43.22	42.58	43.07	6574400
2003-01-13	43.07	43.18	42.50	43.10	6612200
2003-01-14	42.90	43.23	42.83	43.18	5475800
2003-01-15	43.14	43.20	42.60	42.95	5112600
2003-01-16	43.12	43.50	43.08	43.44	6160800
2003-01-17	43.44	43.62	43.15	43.52	7420800
2003-01-21	43.54	43.74	43.01	43.01	8836200
2003-01-22	42.90	43.22	42.38	42.57	8654200
2003-01-23	42.38	43.07	42.37	42.72	6564600
2003-01-24	42.50	42.75	42.07	42.11	6369800
2003-01-27	42.05	42.16	41.19	41.53	9373200
2003-01-28	42.12	42.63	42.00	42.50	10753200
2003-01-29	42.38	43.00	42.01	42.54	10149600
2003-01-30	42.73	42.73	42.11	42.25	7519600
2003-01-31	42.15	42.99	42.15	42.79	7855600
2003-02-03	42.78	43.05	42.61	42.86	6086200
2003-02-04	42.58	43.00	42.27	42.96	6880800
2003-02-05	42.96	43.12	42.39	42.65	7276600
2003-02-06	42.55	42.69	42.11	42.43	7101000
2003-02-07	42.43	42.70	41.72	41.99	7616400
2003-02-10	42.18	42.51	42.00	42.44	7293400
2003-02-11	42.44	42.58	41.46	41.60	6932000
2003-02-12	41.63	41.81	41.36	41.66	5536200
2003-02-13	41.55	41.65	40.78	41.35	7559000
2003-02-14	41.35	41.85	41.08	41.85	6734200
2003-02-18	41.95	42.50	41.94	42.31	6274200
2003-02-19	42.18	42.25	41.67	42.00	4471600
2003-02-20	41.95	42.10	41.53	41.73	4913400
2003-02-21	42.08	42.23	41.60	42.12	6940400
2003-02-24	41.85	41.90	41.31	41.45	6578000
2003-02-25	41.15	41.54	40.83	41.54	8055000
2003-02-26	41.45	41.58	41.13	41.28	5333000
2003-02-27	41.36	41.52	41.01	41.30	8482200
2003-02-28	41.30	41.49	40.77	40.93	7569400
2003-03-03	41.18	41.18	40.36	40.41	8203200
2003-03-04	40.50	40.57	39.88	39.95	7056800
2003-03-05	39.88	40.50	39.85	40.50	7384600
2003-03-06	40.16	40.63	40.08	40.08	7180600
2003-03-07	40.08	40.52	39.79	40.48	8288400
2003-03-10	40.38	40.39	39.85	39.90	5812600
2003-03-11	39.88	40.91	39.83	40.35	9444400
2003-03-12	40.36	41.00	40.23	40.98	7981400
2003-03-13	41.38	41.75	40.90	41.74	8667800
2003-03-14	41.85	41.98	41.41	41.70	6812000
2003-03-17	41.62	42.78	41.42	42.75	10316200
2003-03-18	42.75	43.50	42.60	43.31	11100400
2003-03-19	43.31	43.96	43.23	43.96	9287400
2003-03-20	43.76	44.29	43.63	44.00	9777800
2003-03-21	44.33	44.54	44.00	44.45	11405200
2003-03-24	44.00	44.08	43.53	43.78	7374400
2003-03-25	43.79	44.38	43.60	44.01	7367400
2003-03-26	44.02	44.45	43.95	44.17	6287800
2003-03-27	43.90	44.67	43.75	44.39	6805400
2003-03-28	44.39	44.49	43.95	44.32	5937800
2003-03-31	44.25	45.00	44.00	44.53	10082000
2003-04-01	44.53	45.00	44.36	44.76	8636000
2003-04-02	44.99	45.10	44.74	45.06	9390800
2003-04-03	45.06	45.09	44.71	44.72	6290600
2003-04-04	44.40	45.22	44.40	45.08	6480800
2003-04-07	45.21	45.55	44.66	44.71	7650600
2003-04-08	44.51	45.02	44.51	44.95	6090600
2003-04-09	44.60	45.25	44.47	44.65	6393200
2003-04-10	44.65	44.65	44.20	44.39	7076800
2003-04-11	44.58	44.84	44.45	44.60	5032400
2003-04-14	44.60	45.12	44.57	44.98	5912600
2003-04-15	44.70	45.00	44.69	44.94	6803800
2003-04-16	44.85	44.94	44.38	44.55	6212400
2003-04-17	44.55	44.78	44.06	44.63	7153200
2003-04-21	44.78	44.92	44.56	44.72	4881800
2003-04-22	44.43	45.73	44.27	45.57	7550600
2003-04-23	45.44	45.61	45.18	45.28	5952000
2003-04-24	44.60	44.95	44.55	44.94	6371600
2003-04-25	44.65	44.87	44.40	44.57	4783600
2003-04-28	44.69	45.53	44.23	45.35	8444800
2003-04-29	45.30	45.50	44.85	45.43	8302000
2003-04-30	44.96	45.23	44.79	44.93	10203000
2003-05-01	45.04	45.25	44.19	44.94	5877000
2003-05-02	44.70	45.08	44.47	45.08	6295400
2003-05-05	45.00	45.23	44.62	45.07	6446000
2003-05-06	44.92	45.04	44.65	44.85	5724800
2003-05-07	44.86	45.10	44.71	44.93	6413000
2003-05-08	44.58	44.85	44.45	44.56	4773800
2003-05-09	44.57	44.81	44.36	44.75	4322600
2003-05-12	44.63	44.70	44.36	44.44	5729800
2003-05-13	44.38	44.65	43.80	43.91	7996600
2003-05-14	44.25	44.35	43.85	44.30	7593600
2003-05-15	44.50	45.12	44.38	44.95	7292800
2003-05-16	44.99	45.25	44.90	45.16	7723200
2003-05-19	45.06	45.14	44.81	45.02	5701400
2003-05-20	44.99	45.00	44.35	44.68	6665400
2003-05-21	44.43	44.72	44.30	44.72	6073400
2003-05-22	44.72	44.92	44.53	44.79	5882800
2003-05-23	44.56	44.90	44.52	44.90	3808800
2003-05-27	44.90	45.60	44.81	45.56	9698800
2003-05-28	45.56	45.97	45.30	45.89	8811600
2003-05-29	45.83	46.01	45.10	45.57	6680600
2003-05-30	45.57	45.98	45.51	45.91	6601000
2003-06-02	45.92	45.98	45.40	45.66	7470200
2003-06-03	45.71	46.10	45.58	46.03	5731600
2003-06-04	46.03	46.27	45.93	46.19	7429400
2003-06-05	45.88	46.18	45.35	45.69	7045200
2003-06-06	45.60	45.71	45.16	45.40	9333400
2003-06-09	45.36	45.58	45.20	45.29	4006400
2003-06-10	45.29	45.43	45.07	45.30	4633800
2003-06-11	45.41	45.41	44.96	45.25	5809200
2003-06-12	45.48	45.50	45.10	45.41	6088000
2003-06-13	45.65	45.70	45.28	45.59	4613200
2003-06-16	45.80	46.26	45.70	46.20	7065600
2003-06-17	46.14	46.25	45.83	45.95	5424000
2003-06-18	45.95	45.95	45.50	45.77	6584200
2003-06-19	45.75	45.85	45.03	45.21	6564000
2003-06-20	45.43	45.87	45.21	45.62	9402400
2003-06-23	45.52	45.83	45.18	45.75	6733600
2003-06-24	45.50	46.24	45.50	46.19	7510600
2003-06-25	45.99	46.19	45.32	45.35	6956400
2003-06-26	45.35	45.35	44.90	45.14	7685200
2003-06-27	45.14	45.14	44.59	44.59	5982600
2003-06-30	44.71	45.00	44.55	44.59	5176600
2003-07-01	44.52	45.29	44.37	44.98	6287800
2003-07-02	44.99	45.20	44.97	45.06	6527200
2003-07-03	45.00	45.38	44.86	44.98	3251600
2003-07-07	45.05	45.55	45.05	45.40	5947600
2003-07-08	45.23	45.35	45.01	45.05	5065000
2003-07-09	44.98	45.17	44.25	44.25	9917400
2003-07-10	44.25	44.40	43.95	44.18	9182000
2003-07-11	44.17	44.44	44.02	44.28	5693400
2003-07-14	44.30	44.36	44.12	44.17	7522800
2003-07-15	44.10	44.38	43.92	44.38	9819400
2003-07-16	44.00	44.30	43.97	44.29	7147200
2003-07-17	44.25	44.33	43.92	44.07	6093200
2003-07-18	44.47	44.90	44.30	44.90	7686400
2003-07-21	44.78	44.94	44.52	44.58	6431400
2003-07-22	44.53	44.96	44.14	44.75	6459200
2003-07-23	44.97	44.97	44.25	44.45	5859600
2003-07-24	44.59	44.93	44.10	44.12	7992000
2003-07-25	43.98	44.80	43.41	44.78	6851600
2003-07-28	44.57	44.57	43.95	44.16	6529600
2003-07-29	44.03	44.28	43.55	43.55	9215200
2003-07-30	43.95	44.05	43.61	43.88	6343200
2003-07-31	44.48	45.13	43.94	43.94	11680600
2003-08-01	44.00	44.15	43.31	43.35	9353600
2003-08-04	43.48	44.25	43.26	43.92	6811200
2003-08-05	44.13	44.30	43.71	43.77	6403800
2003-08-06	43.85	44.59	43.75	44.40	7789000
2003-08-07	44.50	44.57	44.02	44.10	6192000
2003-08-08	44.40	44.59	44.09	44.54	4080400
2003-08-11	44.52	44.80	44.38	44.56	4167800
2003-08-12	44.75	44.77	44.24	44.71	4744800
2003-08-13	44.83	44.83	44.40	44.56	5186200
2003-08-14	44.73	44.75	44.28	44.49	4918400
2003-08-15	44.68	44.75	44.35	44.56	2801400
2003-08-18	44.83	44.83	44.20	44.20	5896200
2003-08-19	44.20	44.20	43.85	43.90	9216000
2003-08-20	43.92	44.25	43.64	43.69	4824000
2003-08-21	43.69	43.97	43.28	43.35	7627400
2003-08-22	43.60	43.75	43.35	43.36	6182800
2003-08-25	43.33	43.65	43.29	43.59	5042600
2003-08-26	43.44	43.91	43.33	43.84	5460400
2003-08-27	43.58	44.13	43.58	43.63	6474200
2003-08-28	43.56	43.88	43.30	43.70	4248200
2003-08-29	43.49	43.97	43.48	43.65	4702000
2003-09-02	43.58	44.19	43.56	44.04	5752800
2003-09-03	44.05	44.55	44.01	44.40	8393600
2003-09-04	45.00	46.00	44.91	45.72	16050200
2003-09-05	45.72	45.85	45.37	45.49	7920000
2003-09-08	45.30	45.85	45.28	45.81	6526200
2003-09-09	45.55	45.78	45.50	45.58	7191600
2003-09-10	45.58	45.95	45.41	45.48	6826000
2003-09-11	45.58	45.93	45.52	45.78	5801400
2003-09-12	45.63	45.96	45.57	45.96	5939600
2003-09-15	45.74	46.21	45.73	45.87	7971800
2003-09-16	45.75	46.31	45.75	46.30	6629800
2003-09-17	46.09	46.36	46.05	46.25	4880000
2003-09-18	46.15	46.72	46.10	46.63	6795400
2003-09-19	46.63	46.69	46.14	46.34	7321600
2003-09-22	46.00	46.28	45.76	46.10	5645800
2003-09-23	46.00	46.24	45.90	46.16	4874000
2003-09-24	46.30	46.40	46.00	46.19	7606400
2003-09-25	46.19	46.37	45.98	46.08	5462800
2003-09-26	46.00	46.15	45.76	45.86	5248000
2003-09-29	45.88	46.46	45.86	46.45	6311200
2003-09-30	46.38	46.49	46.22	46.41	6964600
2003-10-01	46.41	46.99	46.41	46.99	7206600
2003-10-02	46.78	47.34	46.76	47.24	6595400
2003-10-03	47.23	47.49	47.19	47.45	8681600
2003-10-06	47.35	47.41	46.80	47.01	5058600
2003-10-07	47.01	47.55	46.86	47.55	7292800
2003-10-08	47.30	47.54	47.11	47.49	5653200
2003-10-09	47.74	47.89	47.23	47.50	6684400
2003-10-10	47.40	47.82	47.38	47.80	4112800
2003-10-13	47.75	48.08	47.58	47.75	5030600
2003-10-14	47.64	48.00	47.58	48.00	5145400
2003-10-15	47.83	47.93	47.62	47.82