PPL Historical Prices

Summary

Key Stock Metrics

25.35

(February 8, 2024)

52-Week Low

35.15

(November 29, 2024)

52-Week High

55.23

(January 10, 2008)

All-Time High

32.88

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	15.19	15.38	15.19	15.25	111000
1993-04-19	15.19	15.25	15.00	15.13	82600
1993-04-20	15.13	15.13	15.00	15.06	126800
1993-04-21	15.00	15.13	14.94	15.06	272400
1993-04-22	15.00	15.06	14.88	14.94	235600
1993-04-23	14.94	14.94	14.75	14.81	141800
1993-04-26	14.63	14.81	14.63	14.75	164200
1993-04-27	14.75	14.75	14.69	14.69	106600
1993-04-28	14.69	14.88	14.69	14.75	132600
1993-04-29	14.81	14.88	14.75	14.88	205600
1993-04-30	14.88	14.94	14.81	14.88	81800
1993-05-03	14.88	15.00	14.81	15.00	172800
1993-05-04	14.94	15.13	14.94	15.13	212000
1993-05-05	15.06	15.13	14.94	15.00	146600
1993-05-06	14.94	15.00	14.88	15.00	92400
1993-05-07	15.00	15.06	14.94	15.00	89200
1993-05-10	14.88	14.94	14.88	14.88	109600
1993-05-11	14.81	15.00	14.81	14.94	95600
1993-05-12	14.94	14.94	14.88	14.94	65600
1993-05-13	14.81	14.88	14.75	14.81	127000
1993-05-14	14.75	14.81	14.56	14.63	90400
1993-05-17	14.56	14.63	14.25	14.31	140000
1993-05-18	14.31	14.38	14.19	14.31	140200
1993-05-19	14.31	14.44	14.19	14.44	98800
1993-05-20	14.44	14.44	14.38	14.44	128800
1993-05-21	14.44	14.44	14.25	14.38	290400
1993-05-24	14.31	14.50	14.31	14.50	110200
1993-05-25	14.50	14.56	14.44	14.56	188000
1993-05-26	14.69	14.69	14.56	14.63	190000
1993-05-27	14.56	14.69	14.56	14.69	83800
1993-05-28	14.69	14.94	14.63	14.88	182800
1993-06-01	14.81	14.94	14.81	14.88	700000
1993-06-02	14.81	14.94	14.81	14.81	312600
1993-06-03	14.81	14.88	14.56	14.75	636800
1993-06-04	14.50	14.56	14.31	14.38	2724400
1993-06-07	14.38	14.63	14.38	14.56	2702800
1993-06-08	14.50	14.56	14.38	14.50	147400
1993-06-09	14.50	14.56	14.44	14.56	133000
1993-06-10	14.50	14.63	14.50	14.63	129200
1993-06-11	14.63	14.63	14.44	14.50	115400
1993-06-14	14.56	14.69	14.50	14.56	191600
1993-06-15	14.50	14.63	14.50	14.63	136000
1993-06-16	14.63	14.63	14.44	14.44	232800
1993-06-17	14.50	14.50	14.31	14.50	297800
1993-06-18	14.56	14.56	14.38	14.44	203400
1993-06-21	14.44	14.50	14.31	14.50	234800
1993-06-22	14.50	14.56	14.38	14.56	184600
1993-06-23	14.56	14.75	14.56	14.69	320000
1993-06-24	14.69	14.75	14.63	14.75	160400
1993-06-25	14.69	14.81	14.69	14.81	201000
1993-06-28	14.81	15.13	14.81	15.06	189400
1993-06-29	15.06	15.13	14.88	14.94	160200
1993-06-30	14.94	14.94	14.69	14.69	153200
1993-07-01	14.75	14.94	14.69	14.94	153600
1993-07-02	15.13	15.13	15.00	15.06	97000
1993-07-06	14.94	15.00	14.81	14.88	112600
1993-07-07	14.88	14.88	14.75	14.88	123800
1993-07-08	14.94	15.06	14.88	15.00	91600
1993-07-09	14.94	15.00	14.88	15.00	67600
1993-07-12	15.00	15.00	14.88	14.94	98600
1993-07-13	14.88	15.00	14.88	14.94	73200
1993-07-14	15.00	15.00	14.81	15.00	166400
1993-07-15	14.94	15.00	14.88	14.88	99400
1993-07-16	14.94	14.94	14.81	14.94	109400
1993-07-19	14.94	15.00	14.88	14.94	70600
1993-07-20	14.94	14.94	14.75	14.81	124000
1993-07-21	14.75	14.94	14.75	14.88	97800
1993-07-22	14.88	15.00	14.88	14.94	184200
1993-07-23	15.00	15.00	14.94	15.00	76200
1993-07-26	14.94	15.00	14.94	15.00	90400
1993-07-27	14.94	15.06	14.88	14.94	474600
1993-07-28	15.00	15.06	14.94	15.06	128800
1993-07-29	15.13	15.13	15.06	15.13	109800
1993-07-30	15.06	15.19	15.06	15.13	204400
1993-08-02	15.13	15.25	15.13	15.19	74800
1993-08-03	15.19	15.31	15.13	15.25	149400
1993-08-04	15.31	15.38	15.25	15.31	109000
1993-08-05	15.31	15.38	15.25	15.25	112400
1993-08-06	15.25	15.31	15.25	15.25	82800
1993-08-09	15.25	15.38	15.25	15.38	129800
1993-08-10	15.31	15.38	15.25	15.31	43200
1993-08-11	15.38	15.38	15.31	15.38	89400
1993-08-12	15.38	15.38	15.13	15.25	532400
1993-08-13	15.19	15.25	15.19	15.25	63200
1993-08-16	15.25	15.31	15.19	15.25	275200
1993-08-17	15.25	15.38	15.25	15.38	167200
1993-08-18	15.38	15.38	15.25	15.25	88400
1993-08-19	15.25	15.31	15.19	15.25	67200
1993-08-20	15.19	15.19	15.13	15.19	163800
1993-08-23	15.25	15.25	15.19	15.25	106800
1993-08-24	15.19	15.25	15.13	15.19	315400
1993-08-25	15.19	15.19	15.06	15.13	345000
1993-08-26	15.19	15.31	15.13	15.25	277600
1993-08-27	15.25	15.25	15.13	15.19	210600
1993-08-30	15.25	15.31	15.13	15.25	430000
1993-08-31	15.25	15.44	15.25	15.31	271000
1993-09-01	15.31	15.38	15.25	15.38	177000
1993-09-02	15.38	15.50	15.31	15.50	887800
1993-09-03	15.19	15.31	15.13	15.25	2380000
1993-09-07	15.19	15.25	15.00	15.13	2540600
1993-09-08	15.13	15.13	14.94	15.06	354600
1993-09-09	15.06	15.06	15.00	15.00	345400
1993-09-10	15.00	15.13	15.00	15.06	582200
1993-09-13	15.13	15.25	15.06	15.25	249200
1993-09-14	15.25	15.31	15.19	15.31	324000
1993-09-15	15.31	15.31	15.13	15.31	191600
1993-09-16	15.25	15.38	15.25	15.31	149000
1993-09-17	15.31	15.50	15.31	15.50	194200
1993-09-20	15.44	15.50	15.25	15.25	212400
1993-09-21	15.31	15.31	15.06	15.06	274200
1993-09-22	15.06	15.13	15.00	15.06	159600
1993-09-23	15.00	15.25	14.88	15.19	223800
1993-09-24	15.19	15.25	15.06	15.06	257800
1993-09-27	15.06	15.19	15.06	15.13	159800
1993-09-28	15.19	15.19	15.00	15.06	158000
1993-09-29	15.00	15.13	15.00	15.13	333600
1993-09-30	15.06	15.13	15.06	15.13	85400
1993-10-01	15.06	15.13	14.88	14.94	268000
1993-10-04	14.94	15.00	14.88	14.94	92600
1993-10-05	14.88	14.94	14.81	14.88	139400
1993-10-06	14.81	14.88	14.81	14.88	80200
1993-10-07	14.94	14.94	14.69	14.75	1227400
1993-10-08	14.75	14.81	14.63	14.69	412600
1993-10-11	14.69	14.75	14.63	14.69	841800
1993-10-12	14.56	14.63	14.56	14.63	117400
1993-10-13	14.63	14.63	14.56	14.63	247400
1993-10-14	14.63	14.75	14.56	14.69	135200
1993-10-15	14.75	14.75	14.69	14.75	1667000
1993-10-18	14.69	14.69	14.56	14.56	315000
1993-10-19	14.56	14.63	14.56	14.63	103200
1993-10-20	14.63	14.69	14.56	14.69	108000
1993-10-21	14.69	14.69	14.50	14.56	97200
1993-10-22	14.63	14.63	14.56	14.63	40800
1993-10-25	14.50	14.56	14.31	14.38	178000
1993-10-26	14.31	14.31	14.25	14.31	100600
1993-10-27	14.31	14.50	14.31	14.50	440000
1993-10-28	14.44	14.50	14.38	14.50	134600
1993-10-29	14.50	14.63	14.50	14.63	165200
1993-11-01	14.56	14.56	14.50	14.50	124800
1993-11-02	14.50	14.56	14.06	14.13	358200
1993-11-03	14.13	14.13	13.56	13.88	278800
1993-11-04	13.75	13.75	13.25	13.38	471400
1993-11-05	13.31	13.69	13.25	13.69	252400
1993-11-08	13.69	13.75	13.56	13.69	171000
1993-11-09	13.75	13.81	13.38	13.50	334800
1993-11-10	13.50	13.50	13.31	13.38	269000
1993-11-11	13.38	13.38	13.19	13.25	280400
1993-11-12	13.31	13.56	13.31	13.44	154400
1993-11-15	13.44	13.44	13.19	13.25	126600
1993-11-16	13.19	13.44	13.19	13.44	195800
1993-11-17	13.50	13.56	13.44	13.50	254600
1993-11-18	13.38	13.44	13.25	13.38	136400
1993-11-19	13.31	13.38	13.13	13.31	142600
1993-11-22	13.25	13.38	13.19	13.38	132800
1993-11-23	13.44	13.69	13.38	13.63	240600
1993-11-24	13.69	13.75	13.56	13.56	110600
1993-11-26	13.63	13.69	13.56	13.69	81000
1993-11-29	13.75	13.88	13.69	13.81	134000
1993-11-30	13.75	13.81	13.44	13.44	142200
1993-12-01	13.56	13.56	13.50	13.56	180400
1993-12-02	13.44	13.56	13.44	13.50	108600
1993-12-03	13.56	13.56	13.38	13.50	582000
1993-12-06	13.13	13.38	13.06	13.13	1670600
1993-12-07	13.19	13.38	13.13	13.25	1455600
1993-12-08	13.25	13.38	13.19	13.38	161000
1993-12-09	13.31	13.50	13.31	13.38	134400
1993-12-10	13.38	13.44	13.31	13.44	120600
1993-12-13	13.38	13.44	13.31	13.38	284400
1993-12-14	13.44	13.44	13.25	13.31	227000
1993-12-15	13.25	13.44	13.25	13.31	242400
1993-12-16	13.25	13.44	13.25	13.38	256000
1993-12-17	13.44	13.63	13.38	13.63	276000
1993-12-20	13.75	13.75	13.63	13.63	236000
1993-12-21	13.69	13.69	13.56	13.56	178000
1993-12-22	13.63	13.63	13.44	13.63	113600
1993-12-23	13.63	13.75	13.56	13.63	314600
1993-12-27	13.56	13.63	13.56	13.56	41400
1993-12-28	13.56	13.88	13.56	13.69	317000
1993-12-29	13.63	13.75	13.50	13.63	313400
1993-12-30	13.63	13.69	13.50	13.50	99600
1993-12-31	13.50	13.69	13.50	13.50	205400
1994-01-03	13.50	13.50	13.25	13.44	350800
1994-01-04	13.56	13.63	13.50	13.50	142600
1994-01-05	13.38	13.44	13.25	13.38	161200
1994-01-06	13.44	13.50	13.13	13.19	250400
1994-01-07	13.19	13.25	13.13	13.25	103800
1994-01-10	13.25	13.38	13.19	13.31	154400
1994-01-11	13.38	13.38	13.13	13.19	324000
1994-01-12	13.25	13.25	13.06	13.13	211600
1994-01-13	13.13	13.13	13.00	13.00	285200
1994-01-14	13.06	13.13	13.00	13.13	279600
1994-01-17	13.06	13.06	13.00	13.00	174600
1994-01-18	13.06	13.06	12.75	12.88	192800
1994-01-19	12.81	12.94	12.75	12.75	251000
1994-01-20	12.63	12.81	12.50	12.75	396000
1994-01-21	12.75	12.81	12.69	12.75	228600
1994-01-24	12.63	12.75	12.56	12.56	206000
1994-01-25	12.56	12.69	12.50	12.50	198200
1994-01-26	12.50	12.88	12.50	12.88	238000
1994-01-27	12.88	13.00	12.81	12.88	641000
1994-01-28	12.88	13.06	12.81	12.81	337000
1994-01-31	12.81	12.81	12.63	12.63	524400
1994-02-01	12.69	12.69	12.56	12.56	318800
1994-02-02	12.63	12.75	12.50	12.75	267800
1994-02-03	12.75	12.75	12.50	12.56	360800
1994-02-04	12.50	12.50	12.06	12.19	491200
1994-02-07	12.06	12.50	12.06	12.25	285600
1994-02-08	12.31	12.38	12.25	12.38	131000
1994-02-09	12.31	12.44	12.25	12.38	186400
1994-02-10	12.25	12.31	12.19	12.19	226800
1994-02-11	12.25	12.31	12.13	12.25	109600
1994-02-14	12.19	12.31	12.06	12.06	242400
1994-02-15	12.00	12.19	12.00	12.00	215200
1994-02-16	12.06	12.06	11.94	12.06	658400
1994-02-17	12.00	12.13	11.88	11.88	330000
1994-02-18	11.94	11.94	11.69	11.75	459000
1994-02-22	11.75	12.00	11.69	12.00	420600
1994-02-23	12.00	12.06	11.94	12.00	639400
1994-02-24	11.94	12.00	11.88	11.88	392000
1994-02-25	11.94	12.06	11.88	12.06	223800
1994-02-28	12.06	12.06	11.94	12.06	382600
1994-03-01	11.94	12.00	11.88	11.94	1146800
1994-03-02	11.94	12.00	11.75	12.00	1340400
1994-03-03	12.00	12.25	11.94	12.19	2098000
1994-03-04	11.94	12.00	11.75	11.81	3176200
1994-03-07	11.88	12.00	11.88	11.94	3521600
1994-03-08	11.88	12.00	11.81	11.88	556400
1994-03-09	11.88	11.94	11.69	11.75	1067800
1994-03-10	11.81	11.88	11.63	11.88	799600
1994-03-11	11.88	11.88	11.69	11.75	455200
1994-03-14	11.81	11.81	11.63	11.63	818000
1994-03-15	11.69	11.75	11.56	11.75	310400
1994-03-16	11.75	11.88	11.63	11.88	936200
1994-03-17	11.94	11.94	11.75	11.88	390600
1994-03-18	11.81	11.88	11.75	11.75	252400
1994-03-21	11.75	11.81	11.56	11.63	348200
1994-03-22	11.69	11.88	11.69	11.75	201000
1994-03-23	11.81	11.88	11.69	11.75	293400
1994-03-24	11.75	11.81	11.63	11.69	302000
1994-03-25	11.63	11.88	11.63	11.81	323000
1994-03-28	11.88	11.88	11.81	11.88	201800
1994-03-29	11.88	11.94	11.81	11.81	237000
1994-03-30	11.81	11.88	11.56	11.56	494400
1994-03-31	11.56	11.63	11.31	11.50	373400
1994-04-04	11.50	11.63	11.44	11.56	310800
1994-04-05	11.56	11.81	11.56	11.75	285800
1994-04-06	11.81	11.88	11.75	11.75	199200
1994-04-07	11.81	11.81	11.69	11.75	257000
1994-04-08	11.75	11.75	11.69	11.75	149400
1994-04-11	11.69	11.69	11.69	11.69	165800
1994-04-12	11.75	11.75	11.69	11.69	117600
1994-04-13	11.69	11.81	11.69	11.69	202200
1994-04-14	11.69	11.75	11.63	11.63	171400
1994-04-15	11.63	11.75	11.63	11.69	148400
1994-04-18	11.75	11.75	11.63	11.69	136200
1994-04-19	11.63	11.88	11.63	11.81	394600
1994-04-20	11.81	12.13	11.75	12.13	783000
1994-04-21	12.25	12.44	12.19	12.38	272000
1994-04-22	12.38	12.44	12.31	12.44	449600
1994-04-25	12.38	12.44	12.31	12.38	295200
1994-04-26	12.38	12.44	12.31	12.38	123200
1994-04-28	12.31	12.38	12.19	12.25	160600
1994-04-29	12.25	12.31	12.13	12.31	201400
1994-05-02	12.25	12.31	12.06	12.25	286400
1994-05-03	12.19	12.25	12.13	12.13	237800
1994-05-04	12.13	12.19	12.06	12.13	94200
1994-05-05	12.19	12.19	12.06	12.06	105400
1994-05-06	12.00	12.00	11.56	11.69	469400
1994-05-09	11.56	11.63	11.44	11.50	362400
1994-05-10	11.50	11.50	11.13	11.38	326800
1994-05-11	11.38	11.38	11.00	11.19	256600
1994-05-12	11.13	11.31	11.00	11.13	503000
1994-05-13	11.13	11.31	11.06	11.13	175400
1994-05-16	11.06	11.31	11.06	11.25	352600
1994-05-17	11.19	11.31	11.13	11.19	220400
1994-05-18	11.25	11.44	11.19	11.44	456400
1994-05-19	11.44	11.44	11.31	11.44	285400
1994-05-20	11.31	11.38	11.25	11.25	1033400
1994-05-23	11.19	11.25	11.13	11.25	1158800
1994-05-24	11.13	11.31	11.13	11.25	262000
1994-05-25	11.13	11.25	11.13	11.13	317200
1994-05-26	11.13	11.44	11.13	11.31	293200
1994-05-27	11.19	11.25	11.13	11.25	182400
1994-05-31	11.19	11.25	11.06	11.06	1033200
1994-06-01	11.06	11.13	11.00	11.00	2055600
1994-06-02	11.06	11.06	10.94	11.00	224600
1994-06-03	11.00	11.00	10.81	10.94	1129000
1994-06-06	10.75	10.81	10.69	10.75	4042200
1994-06-07	10.69	10.75	10.63	10.75	3937200
1994-06-08	10.69	10.75	10.50	10.63	956200
1994-06-09	10.56	10.63	10.44	10.50	378200
1994-06-10	10.50	10.56	10.44	10.56	314000
1994-06-13	10.50	10.69	10.44	10.63	302600
1994-06-14	10.56	10.63	10.38	10.56	372800
1994-06-15	10.56	10.56	10.44	10.44	679600
1994-06-16	10.44	10.44	10.25	10.38	287800
1994-06-17	10.25	10.44	10.19	10.25	567400
1994-06-20	10.19	10.19	10.06	10.13	246600
1994-06-21	10.13	10.13	9.94	10.06	360600
1994-06-22	10.00	10.19	10.00	10.13	260600
1994-06-23	10.13	10.19	9.94	10.00	679000
1994-06-24	10.00	10.00	9.94	10.00	232600
1994-06-27	10.00	10.00	9.81	9.88	437200
1994-06-28	9.94	9.94	9.88	9.94	378600
1994-06-29	9.94	10.00	9.88	9.88	573000
1994-06-30	9.81	9.88	9.75	9.81	418000
1994-07-01	9.88	9.88	9.81	9.88	235400
1994-07-05	9.94	9.94	9.88	9.88	683600
1994-07-06	9.88	9.88	9.81	9.81	1586200
1994-07-07	9.81	10.00	9.81	10.00	658600
1994-07-08	10.00	10.13	9.94	10.13	405800
1994-07-11	10.06	10.19	9.94	10.00	448200
1994-07-12	10.00	10.06	9.81	10.00	578800
1994-07-13	10.00	10.06	9.94	10.00	208000
1994-07-14	10.00	10.25	10.00	10.25	354000
1994-07-15	10.19	10.25	10.13	10.19	233800
1994-07-18	10.19	10.25	10.13	10.25	302800
1994-07-19	10.19	10.31	10.13	10.19	477200
1994-07-20	10.13	10.25	10.13	10.19	166200
1994-07-21	10.19	10.31	10.19	10.19	175600
1994-07-22	10.19	10.31	10.19	10.31	235800
1994-07-25	10.25	10.31	10.19	10.19	257400
1994-07-26	10.19	10.25	10.13	10.19	192600
1994-07-27	10.13	10.19	10.13	10.19	309400
1994-07-28	10.19	10.25	10.13	10.19	444000
1994-07-29	10.19	10.31	10.13	10.25	270800
1994-08-01	10.31	10.69	10.31	10.69	509600
1994-08-02	10.75	10.94	10.75	10.81	294000
1994-08-03	10.81	10.94	10.75	10.94	303600
1994-08-04	10.88	10.94	10.88	10.94	829000
1994-08-05	10.88	10.94	10.75	10.75	164400
1994-08-08	10.75	10.88	10.06	10.56	523200
1994-08-09	10.50	10.63	10.50	10.56	231000
1994-08-10	10.50	10.63	10.44	10.56	265400
1994-08-11	10.50	10.56	10.38	10.44	351800
1994-08-12	10.38	10.44	10.31	10.31	155600
1994-08-15	10.38	10.38	10.19	10.25	275600
1994-08-16	10.19	10.44	10.19	10.44	229800
1994-08-17	10.38	10.56	10.38	10.44	264400
1994-08-18	10.38	10.50	10.38	10.38	269400
1994-08-19	10.38	10.44	10.25	10.25	193000
1994-08-22	10.25	10.38	10.25	10.31	177800
1994-08-23	10.25	10.50	10.25	10.38	518400
1994-08-24	10.38	10.50	10.31	10.50	116800
1994-08-25	10.44	10.50	10.31	10.38	193000
1994-08-26	10.38	10.50	10.31	10.44	386200
1994-08-29	10.44	10.56	10.44	10.50	224400
1994-08-30	10.50	10.56	10.44	10.56	488600
1994-08-31	10.56	10.63	10.50	10.56	226800
1994-09-01	10.63	10.69	10.44	10.50	760800
1994-09-02	10.25	10.31	10.13	10.13	260800
1994-09-06	10.13	10.19	9.94	9.94	1977000
1994-09-07	9.94	10.00	9.88	9.94	1817400
1994-09-08	10.00	10.06	9.94	10.06	230000
1994-09-09	10.06	10.06	9.88	9.88	944600
1994-09-12	9.81	9.88	9.75	9.81	360200
1994-09-13	9.81	9.88	9.75	9.81	366200
1994-09-14	9.81	9.81	9.75	9.75	357000
1994-09-15	9.75	9.88	9.75	9.88	391200
1994-09-16	9.88	9.88	9.75	9.81	275200
1994-09-19	9.81	9.81	9.75	9.75	196600
1994-09-20	9.81	9.81	9.69	9.75	535400
1994-09-21	9.75	9.75	9.63	9.69	378000
1994-09-22	9.69	9.81	9.63	9.69	543600
1994-09-23	9.75	9.81	9.69	9.75	235200
1994-09-26	9.75	9.75	9.69	9.75	160400
1994-09-27	9.69	9.88	9.69	9.75	258600
1994-09-28	9.75	9.88	9.75	9.81	1736800
1994-09-29	9.81	9.94	9.81	9.94	161200
1994-09-30	10.00	10.13	9.94	10.00	295000
1994-10-03	10.06	10.06	9.94	10.00	150000
1994-10-04	10.00	10.00	9.81	9.88	250600
1994-10-05	9.88	9.88	9.75	9.81	231400
1994-10-06	9.88	9.94	9.81	9.81	186800
1994-10-07	9.88	10.00	9.81	9.94	162600
1994-10-10	9.94	9.94	9.88	9.88	163000
1994-10-11	9.94	10.06	9.88	10.00	882200
1994-10-12	10.00	10.06	9.94	10.00	154600
1994-10-13	10.00	10.06	9.88	9.88	509000
1994-10-14	9.94	9.94	9.88	9.94	377200
1994-10-17	9.94	10.00	9.88	10.00	519800
1994-10-18	10.00	10.00	9.88	9.94	277000
1994-10-19	9.94	9.94	9.75	9.81	203800
1994-10-20	9.88	9.88	9.81	9.88	169800
1994-10-21	9.88	9.94	9.81	9.94	134000
1994-10-24	9.88	9.94	9.75	9.75	239200
1994-10-25	9.81	9.88	9.69	9.69	443600
1994-10-26	9.75	9.75	9.50	9.56	1332800
1994-10-27	9.63	9.75	9.63	9.69	244200
1994-10-28	9.69	9.88	9.69	9.81	141200
1994-10-31	9.81	9.94	9.75	9.75	297400
1994-11-01	9.81	9.81	9.69	9.75	311200
1994-11-02	9.75	9.81	9.69	9.81	176000
1994-11-03	9.81	9.88	9.75	9.81	211000
1994-11-04	9.81	9.81	9.75	9.75	295200
1994-11-07	9.81	9.88	9.75	9.88	426000
1994-11-08	9.94	9.94	9.81	9.81	345000
1994-11-09	9.88	9.94	9.56	9.63	454600
1994-11-10	9.63	9.69	9.56	9.56	292600
1994-11-11	9.63	9.69	9.56	9.63	180200
1994-11-14	9.63	9.63	9.50	9.63	259400
1994-11-15	9.56	9.56	9.38	9.50	420600
1994-11-16	9.50	9.50	9.31	9.38	587200
1994-11-17	9.44	9.56	9.44	9.50	253200
1994-11-18	9.50	9.56	9.44	9.50	450200
1994-11-21	9.50	9.63	9.50	9.56	322400
1994-11-22	9.50	9.81	9.50	9.63	616600
1994-11-23	9.63	9.94	9.56	9.94	427400
1994-11-25	9.94	10.38	9.94	10.31	192200
1994-11-28	10.31	10.31	10.00	10.06	364200
1994-11-29	10.06	10.13	10.06	10.06	354200
1994-11-30	10.19	10.19	10.00	10.00	504200
1994-12-01	10.00	10.06	9.81	9.81	452600
1994-12-02	9.75	9.94	9.69	9.94	1257400
1994-12-05	9.75	9.75	9.56	9.63	1658200
1994-12-06	9.69	9.69	9.63	9.69	1238200
1994-12-07	9.69	9.69	9.63	9.69	165600
1994-12-08	9.69	9.69	9.56	9.63	183800
1994-12-09	9.63	9.81	9.63	9.81	4963800
1994-12-12	9.81	9.88	9.75	9.81	181400
1994-12-13	9.81	9.94	9.81	9.88	325200
1994-12-14	9.94	10.00	9.81	9.94	243000
1994-12-15	9.94	10.00	9.88	9.88	220600
1994-12-16	9.94	10.06	9.81	9.88	503200
1994-12-19	9.81	9.81	9.69	9.81	321200
1994-12-20	9.81	9.88	9.56	9.88	443400
1994-12-21	9.81	9.94	9.69	9.69	414200
1994-12-22	9.75	9.88	9.63	9.81	347400
1994-12-23	9.81	9.88	9.69	9.69	157400
1994-12-27	9.75	9.75	9.50	9.50	392000
1994-12-28	9.56	9.69	9.50	9.63	487000
1994-12-29	9.56	9.75	9.56	9.56	383000
1994-12-30	9.63	9.63	9.50	9.50	347800
1995-01-03	9.56	9.75	9.56	9.75	185800
1995-01-04	9.75	9.88	9.75	9.81	382400
1995-01-05	9.81	9.94	9.81	9.88	169800
1995-01-06	9.81	9.88	9.81	9.81	163400
1995-01-09	9.81	9.88	9.38	9.88	144800
1995-01-10	9.81	9.88	9.81	9.88	254400
1995-01-11	9.88	9.88	9.81	9.88	299600
1995-01-12	9.88	9.88	9.81	9.88	159400
1995-01-13	9.88	9.88	9.81	9.88	164400
1995-01-16	9.94	10.13	9.88	10.13	661400
1995-01-17	10.13	10.19	10.13	10.19	185400
1995-01-18	10.13	10.19	10.06	10.06	779000
1995-01-19	10.06	10.06	10.00	10.00	335400
1995-01-20	10.00	10.06	9.94	10.06	291200
1995-01-23	10.06	10.06	10.00	10.06	1122600
1995-01-24	10.06	10.19	10.00	10.19	172400
1995-01-25	10.19	10.25	10.06	10.13	224400
1995-01-26	10.06	10.13	10.00	10.00	266800
1995-01-27	10.06	10.19	10.00	10.06	459800
1995-01-30	10.13	10.25	10.06	10.19	447200
1995-01-31	10.25	10.44	10.25	10.25	420400
1995-02-01	10.38	10.44	10.38	10.44	152200
1995-02-02	10.38	10.44	10.31	10.38	154800
1995-02-03	10.38	10.44	10.31	10.38	354200
1995-02-06	10.38	10.44	10.31	10.31	243000
1995-02-07	10.38	10.38	10.31	10.31	104400
1995-02-08	10.38	10.38	10.25	10.31	352200
1995-02-09	10.25	10.31	10.19	10.25	138000
1995-02-10	10.19	10.19	10.06	10.13	238600
1995-02-13	10.19	10.25	10.13	10.19	93800
1995-02-14	10.19	10.31	10.19	10.19	161400
1995-02-15	10.25	10.31	10.19	10.25	200000
1995-02-16	10.25	10.31	10.19	10.19	156000
1995-02-17	10.13	10.19	10.06	10.19	122000
1995-02-21	10.19	10.31	10.19	10.31	198800
1995-02-22	10.31	10.31	10.25	10.25	159800
1995-02-23	10.25	10.38	10.25	10.31	401800
1995-02-24	10.31	10.31	10.25	10.25	161400
1995-02-27	10.31	10.31	10.25	10.31	137200
1995-02-28	10.31	10.38	10.25	10.38	725400
1995-03-01	10.38	10.38	10.25	10.31	187800
1995-03-02	10.25	10.31	10.25	10.25	132800
1995-03-03	10.25	10.25	10.19	10.25	543200
1995-03-06	10.00	10.00	9.69	9.81	1969200
1995-03-07	9.81	9.88	9.81	9.88	1579400
1995-03-08	9.88	10.00	9.88	9.94	374000
1995-03-09	10.00	10.06	9.94	10.00	122000
1995-03-10	10.00	10.06	9.94	9.94	449000
1995-03-13	10.00	10.00	9.94	9.94	133600
1995-03-14	9.94	10.06	9.88	9.94	639000
1995-03-15	9.94	10.00	9.88	9.88	327600
1995-03-16	9.88	9.94	9.88	9.88	243400
1995-03-17	9.88	9.94	9.81	9.81	378400
1995-03-20	9.81	9.88	9.75	9.75	386200
1995-03-21	9.81	9.81	9.69	9.75	511400
1995-03-22	9.69	9.75	9.69	9.75	252800
1995-03-23	9.69	9.75	9.69	9.75	243600
1995-03-24	9.69	9.75	9.56	9.75	502800
1995-03-27	9.69	9.75	9.69	9.75	165000
1995-03-28	9.75	9.75	9.69	9.69	359600
1995-03-29	9.69	9.75	9.69	9.69	882600
1995-03-30	9.75	9.81	9.63	9.81	483400
1995-03-31	9.81	9.81	9.69	9.81	384800
1995-04-03	9.81	9.81	9.69	9.69	466000
1995-04-04	9.75	9.88	9.69	9.75	415400
1995-04-05	9.81	9.88	9.75	9.81	544400
1995-04-06	9.81	9.94	9.81	9.88	218600
1995-04-07	9.88	9.94	9.81	9.94	391600
1995-04-10	9.81	9.94	9.75	9.88	192200
1995-04-11	9.81	9.88	9.75	9.88	311200
1995-04-12	9.81	9.88	9.81	9.81	170600
1995-04-13	9.88	9.88	9.69	9.69	223400
1995-04-17	9.69	9.69	9.44	9.50	730000
1995-04-18	9.44	9.50	9.31	9.38	511400
1995-04-19	9.31	9.38	9.25	9.25	482000
1995-04-20	9.25	9.31	9.19	9.25	589400
1995-04-21	9.19	9.25	9.13	9.19	587200
1995-04-24	9.13	9.19	9.13	9.19	621800
1995-04-25	9.13	9.25	9.13	9.25	297800
1995-04-26	9.19	9.31	9.19	9.31	312800
1995-04-27	9.25	9.38	9.25	9.25	386200
1995-04-28	9.25	9.31	9.13	9.19	597600
1995-05-01	9.13	9.13	9.00	9.06	344200
1995-05-02	9.00	9.13	9.00	9.13	496000
1995-05-03	9.13	9.13	9.06	9.13	397000
1995-05-04	9.06	9.19	9.06	9.06	482600
1995-05-05	9.13	9.13	9.06	9.13	425000
1995-05-08	9.06	9.13	9.06	9.13	371000
1995-05-09	9.13	9.19	9.06	9.06	419400
1995-05-10	9.06	9.13	9.00	9.06	386800
1995-05-11	9.06	9.13	9.00	9.00	462200
1995-05-12	9.00	9.06	8.94	9.06	537200
1995-05-15	9.06	9.13	9.00	9.13	478400
1995-05-16	9.06	9.19	9.06	9.13	711800
1995-05-17	9.13	9.19	9.06	9.13	508400
1995-05-18	9.06	9.13	9.00	9.06	676400
1995-05-19	9.13	9.13	9.06	9.13	444200
1995-05-22	9.13	9.19	9.06	9.06	538200
1995-05-23	9.19	9.19	9.13	9.13	365000
1995-05-24	9.19	9.25	9.13	9.19	265000
1995-05-25	9.25	9.50	9.25	9.44	568400
1995-05-26	9.38	9.56	9.38	9.50	288600
1995-05-30	9.50	9.63	9.50	9.56	327000
1995-05-31	9.56	9.69	9.56	9.63	243400
1995-06-01	9.69	9.75	9.63	9.69	221600
1995-06-02	9.75	9.88	9.75	9.81	524400
1995-06-05	9.88	9.94	9.81	9.88	659000
1995-06-06	9.69	9.75	9.44	9.50	534200
1995-06-07	9.50	9.56	9.25	9.25	1527800
1995-06-08	9.31	9.38	9.25	9.31	1592800
1995-06-09	9.31	9.38	9.13	9.25	406600
1995-06-12	9.25	9.38	9.25	9.25	285400
1995-06-13	9.31	9.31	9.25	9.31	327000
1995-06-14	9.31	9.44	9.31	9.38	535200
1995-06-15	9.38	9.50	9.38	9.38	470400
1995-06-16	9.44	9.44	9.38	9.38	723000
1995-06-19	9.38	9.50	9.38	9.50	374200
1995-06-20	9.44	9.50	9.44	9.44	526000
1995-06-21	9.44	9.63	9.44	9.56	367200
1995-06-22	9.56	9.69	9.56	9.69	466800
1995-06-23	9.63	9.69	9.56	9.56	396200
1995-06-26	9.56	9.63	9.50	9.50	662200
1995-06-27	9.50	9.69	9.50	9.56	445800
1995-06-28	9.56	9.69	9.56	9.63	283400
1995-06-29	9.69	9.75	9.69	9.69	217200
1995-06-30	9.69	9.75	9.69	9.75	162600
1995-07-03	9.69	9.75	9.69	9.75	138000
1995-07-05	9.69	9.75	9.69	9.69	439200
1995-07-06	9.69	9.75	9.63	9.75	668400
1995-07-07	9.75	9.75	9.63	9.63	689600
1995-07-10	9.63	9.75	9.63	9.69	470600
1995-07-11	9.63	9.75	9.63	9.69	261200
1995-07-12	9.69	9.75	9.63	9.69	647400
1995-07-13	9.69	9.75	9.69	9.69	221000
1995-07-14	9.69	9.75	9.63	9.69	186200
1995-07-17	9.69	9.75	9.69	9.69	333400
1995-07-18	9.69	9.75	9.69	9.69	303200
1995-07-19	9.75	9.75	9.63	9.63	784000
1995-07-20	9.63	9.69	9.56	9.56	223000
1995-07-21	9.56	9.69	9.56	9.63	206400
1995-07-24	9.63	9.75	9.63	9.75	267800
1995-07-25	9.81	9.81	9.75	9.75	186400
1995-07-26	9.81	9.88	9.81	9.81	408600
1995-07-27	9.81	9.88	9.75	9.81	417600
1995-07-28	9.81	9.81	9.75	9.75	286200
1995-07-31	9.75	9.81	9.63	9.63	1210800
1995-08-01	9.56	9.56	9.44	9.44	333200
1995-08-02	9.44	9.50	9.44	9.50	465000
1995-08-03	9.44	9.44	9.31	9.44	426400
1995-08-04	9.44	9.44	9.31	9.38	635000
1995-08-07	9.38	9.44	9.31	9.38	495800
1995-08-08	9.44	9.56	9.38	9.50	462200
1995-08-09	9.50	9.56	9.44	9.50	282000
1995-08-10	9.50	9.56	9.44	9.50	272200
1995-08-11	9.50	9.56	9.44	9.44	228000
1995-08-14	11.13	11.19	10.75	10.75	5078200
1995-08-15	10.75	10.81	10.63	10.63	1315000
1995-08-16	10.63	10.88	10.56	10.81	1114800
1995-08-17	10.81	10.88	10.75	10.75	416600
1995-08-18	10.75	10.94	10.75	10.88	719400
1995-08-21	10.88	10.94	10.81	10.81	375000
1995-08-22	10.75	10.88	10.75	10.81	362000
1995-08-23	10.81	11.00	10.81	10.94	534400
1995-08-24	10.94	11.00	10.94	11.00	587400
1995-08-25	10.94	11.06	10.88	11.06	777200
1995-08-28	11.00	11.00	10.94	10.94	438600
1995-08-29	10.94	11.00	10.88	10.94	534600
1995-08-30	10.88	10.94	10.88	10.88	439000
1995-08-31	10.88	10.94	10.88	10.94	609400
1995-09-01	10.94	11.06	10.94	11.06	625600
1995-09-05	11.06	11.06	11.00	11.00	534400
1995-09-06	10.63	10.94	10.63	10.88	2419600
1995-09-07	10.88	10.94	10.81	10.81	1246200
1995-09-08	10.88	10.94	10.81	10.94	545400
1995-09-11	10.88	11.00	10.88	10.94	504800
1995-09-12	11.00	11.00	10.88	10.94	398400
1995-09-13	10.94	11.00	10.94	11.00	249400
1995-09-14	10.94	11.13	10.88	11.06	1026200
1995-09-15	11.00	11.06	11.00	11.00	859200
1995-09-18	10.94	11.06	10.88	11.00	768600
1995-09-19	11.00	11.06	11.00	11.06	812800
1995-09-20	11.00	11.13	11.00	11.13	1799600
1995-09-21	11.06	11.13	11.00	11.00	939200
1995-09-22	11.00	11.06	11.00	11.00	242200
1995-09-25	11.06	11.25	11.06	11.25	626000
1995-09-26	11.25	11.50	11.19	11.44	2760400
1995-09-27	11.38	11.56	11.38	11.56	2826000
1995-09-28	11.50	11.63	11.44	11.56	1930400
1995-09-29	11.56	11.75	11.56	11.69	1156800
1995-10-02	11.63	11.69	11.56	11.63	269000
1995-10-03	11.69	11.75	11.63	11.69	522800
1995-10-04	11.63	11.69	11.56	11.69	254600
1995-10-05	11.63	11.75	11.63	11.63	1043200
1995-10-06	11.63	11.69	11.44	11.63	557400
1995-10-09	11.63	11.63	11.50	11.63	209600
1995-10-10	11.63	11.69	11.56	11.69	396600
1995-10-11	11.63	11.88	11.63	11.88	1962600
1995-10-12	11.81	11.94	11.81	11.88	479800
1995-10-13	11.88	11.94	11.69	11.81	694800
1995-10-16	11.75	11.75	11.63	11.63	361000
1995-10-17	11.69	11.75	11.63	11.75	490400
1995-10-18	11.75	11.75	11.63	11.69	465000
1995-10-19	11.69	11.69	11.63	11.63	210600
1995-10-20	11.69	11.81	11.69	11.75	472000
1995-10-23	11.75	11.88	11.63	11.81	1409600
1995-10-24	11.56	11.75	11.56	11.69	2156200
1995-10-25	11.63	11.69	11.50	11.50	1456000
1995-10-26	11.50	11.63	11.44	11.50	882400
1995-10-27	11.50	11.56	11.31	11.31	741000
1995-10-30	11.31	11.44	11.31	11.38	700800
1995-10-31	11.38	11.44	11.25	11.25	399000
1995-11-01	11.25	11.31	10.81	11.19	1251400
1995-11-02	11.13	11.44	11.06	11.38	1322000
1995-11-03	11.44	11.56	11.38	11.50	652600
1995-11-06	11.50	11.56	11.44	11.50	922800
1995-11-07	11.50	11.50	11.38	11.44	941400
1995-11-08	11.44	11.69	11.44	11.63	497400
1995-11-09	11.63	11.63	11.56	11.56	303000
1995-11-10	11.50	11.56	11.44	11.50	942000
1995-11-13	11.50	11.69	11.50	11.63	312400
1995-11-14	11.56	11.81	11.56	11.69	1606400
1995-11-15	11.63	11.75	11.63	11.75	1684600
1995-11-16	11.75	11.88	11.75	11.81	402600
1995-11-17	11.81	11.88	11.75	11.75	270800
1995-11-20	11.75	11.81	11.69	11.69	595400
1995-11-21	11.69	11.69	11.63	11.69	352800
1995-11-22	11.69	11.75	11.69	11.69	384400
1995-11-24	12.81	13.25	12.75	12.94	14821800
1995-11-27	12.63	12.63	12.38	12.50	4922200
1995-11-28	12.44	12.50	12.38	12.38	1227400
1995-11-29	12.44	12.44	12.38	12.44	542600
1995-11-30	12.44	12.50	12.38	12.44	3399200
1995-12-01	12.44	12.44	12.38	12.44	404600
1995-12-04	12.44	12.50	12.38	12.44	978600
1995-12-05	12.50	12.56	12.38	12.50	3581200
1995-12-06	12.38	12.50	12.31	12.50	420200
1995-12-07	12.44	12.44	12.38	12.38	383400
1995-12-08	12.44	12.44	12.31	12.38	405600
1995-12-11	12.31	12.44	12.31	12.31	431800
1995-12-12	12.31	12.38	12.19	12.25	205000
1995-12-13	12.19	12.31	12.19	12.31	417000
1995-12-14	12.38	12.44	12.31	12.38	475800
1995-12-15	12.50	12.56	12.44	12.56	1403600
1995-12-18	12.50	12.50	12.31	12.38	314000
1995-12-19	12.38	12.56	12.31	12.56	1077400
1995-12-20	12.63	12.63	12.44	12.50	744400
1995-12-21	12.50	12.56	12.31	12.50	362200
1995-12-22	12.44	12.50	12.44	12.44	155400
1995-12-26	12.50	12.50	12.44	12.50	137000
1995-12-27	12.50	12.50	12.44	12.50	189800
1995-12-28	12.50	12.56	12.44	12.50	246400
1995-12-29	12.50	12.50	12.38	12.50	585400
1996-01-02	12.50	12.50	12.38	12.50	492000
1996-01-03	12.50	12.56	12.44	12.50	227400
1996-01-04	12.56	12.63	12.50	12.56	786200
1996-01-05	12.50	12.69	12.50	12.69	555800
1996-01-08	12.63	12.69	12.56	12.63	40800
1996-01-09	12.69	12.69	12.50	12.56	183800
1996-01-10	12.69	12.69	12.56	12.56	477800
1996-01-11	12.63	12.69	12.50	12.69	375600
1996-01-12	12.63	12.63	12.38	12.50	323600
1996-01-15	12.56	12.63	12.44	12.50	236400
1996-01-16	12.56	12.88	12.50	12.81	418800
1996-01-17	12.88	12.88	12.75	12.81	441600
1996-01-18	12.81	12.81	12.63	12.69	176000
1996-01-19	12.56	12.88	12.50	12.75	1935600
1996-01-22	12.69	12.75	12.63	12.69	182400
1996-01-23	12.69	12.75	12.63	12.63	229200
1996-01-24	12.69	12.75	12.56	12.56	593600
1996-01-25	12.56	12.56	12.38	12.50	297400
1996-01-26	12.50	12.56	12.50	12.56	230600
1996-01-29	12.56	12.81	12.50	12.75	739600
1996-01-30	12.75	12.94	12.75	12.81	1402800
1996-01-31	12.75	12.88	12.75	12.88	370200
1996-02-01	12.81	12.88	12.75	12.81	276600
1996-02-02	12.75	12.81	12.63	12.69	224200
1996-02-05	12.69	12.75	12.63	12.75	493200
1996-02-06	12.75	12.81	12.75	12.81	389600
1996-02-07	12.81	12.88	12.75	12.81	283200
1996-02-08	12.75	12.81	12.75	12.81	195200
1996-02-09	12.75	12.94	12.75	12.81	266800
1996-02-12	12.81	12.81	12.75	12.81	208400
1996-02-13	12.81	13.00	12.81	12.94	473600
1996-02-14	12.88	12.94	12.75	12.81	196000
1996-02-15	12.75	12.81	12.69	12.69	239200
1996-02-16	12.69	12.75	12.63	12.75	352400
1996-02-20	12.63	12.63	12.44	12.56	483200
1996-02-21	12.56	12.56	12.50	12.56	373400
1996-02-22	12.63	12.69	12.56	12.63	324000
1996-02-23	12.69	12.75	12.56	12.69	219400
1996-02-26	12.63	12.63	12.50	12.50	383800
1996-02-27	12.50	12.56	12.44	12.50	310600
1996-02-28	12.56	12.69	12.50	12.56	279400
1996-02-29	12.50	12.56	12.38	12.44	279800
1996-03-01	12.44	12.44	12.25	12.44	266400
1996-03-04	12.50	12.56	12.44	12.56	330000
1996-03-05	12.50	12.56	12.31	12.44	226800
1996-03-06	12.31	12.38	12.25	12.31	2045400
1996-03-07	12.31	12.38	12.25	12.38	924000
1996-03-08	12.38	12.38	11.94	12.06	657000
1996-03-11	12.00	12.38	11.88	12.06	383800
1996-03-12	11.94	12.00	11.88	11.94	465400
1996-03-13	11.81	11.94	11.81	11.88	482000
1996-03-14	11.81	11.94	11.75	11.81	258600
1996-03-15	11.81	11.88	11.75	11.81	783800
1996-03-18	11.88	12.13	11.88	12.13	476000
1996-03-19	12.19	12.19	11.88	12.00	394200
1996-03-20	12.00	12.06	11.94	12.00	127200
1996-03-21	12.00	12.06	11.94	12.00	404000
1996-03-22	12.06	12.13	12.00	12.06	140200
1996-03-25	12.06	12.06	12.00	12.00	179400
1996-03-26	12.06	12.19	12.06	12.19	225600
1996-03-27	12.19	12.38	12.16	12.25	728000
1996-03-28	12.19	12.25	12.19	12.19	576600
1996-03-29	12.25	12.25	12.19	12.19	295600
1996-04-01	12.19	12.19	12.13	12.19	135000
1996-04-02	12.25	12.25	12.13	12.19	224400
1996-04-03	12.13	12.19	12.13	12.13	277800
1996-04-04	12.13	12.19	12.00	12.00	410000
1996-04-08	11.81	11.81	11.44	11.56	537200
1996-04-09	11.56	11.56	11.44	11.50	825200
1996-04-10	11.50	11.50	11.38	11.44	714000
1996-04-11	11.44	11.50	11.06	11.13	961800
1996-04-12	11.13	11.25	11.00	11.13	425800
1996-04-15	11.25	11.31	11.19	11.31	270400
1996-04-16	11.25	11.31	11.13	11.25	912600
1996-04-17	11.13	11.25	11.13	11.19	386800
1996-04-18	11.19	11.31	11.13	11.31	326600
1996-04-19	11.31	11.31	11.13	11.13	438400
1996-04-22	11.25	11.31	11.13	11.19	230200
1996-04-23	11.13	11.25	11.13	11.19	266200
1996-04-24	11.19	11.25	11.13	11.25	256400
1996-04-25	11.25	11.31	11.19	11.25	262000
1996-04-26	11.25	11.38	11.19	11.19	206000
1996-04-29	11.25	11.31	11.19	11.19	296400
1996-04-30	11.25	11.31	11.19	11.31	276400
1996-05-01	11.25	11.44	11.25	11.44	274800
1996-05-02	11.31	11.31	11.19	11.25	359200
1996-05-03	11.25	11.31	11.13	11.13	247800
1996-05-06	11.19	11.19	11.06	11.13	329400
1996-05-07	11.19	11.25	11.13	11.19	132400
1996-05-08	11.19	11.44	11.13	11.44	387200
1996-05-09	11.50	11.56	11.38	11.44	260600
1996-05-10	11.50	11.69	11.38	11.69	364800
1996-05-13	11.63	11.88	11.63	11.88	244000
1996-05-14	11.88	12.00	11.81	11.81	478200
1996-05-15	11.75	11.81	11.63	11.69	276400
1996-05-16	11.69	11.69	11.50	11.63	241200
1996-05-17	11.63	11.69	11.13	11.69	289800
1996-05-20	11.63	11.63	11.50	11.56	250200
1996-05-21	11.56	11.56	11.44	11.44	465400
1996-05-22	11.50	11.88	11.44	11.88	784600
1996-05-23	11.94	12.00	11.75	11.88	178400
1996-05-24	11.88	11.94	11.81	11.94	262600
1996-05-28	11.88	11.94	11.75	11.75	284600
1996-05-29	11.75	11.75	11.63	11.63	124800
1996-05-30	11.63	11.63	11.44	11.56	239000
1996-05-31	11.56	11.56	11.38	11.44	157000
1996-06-03	11.31	11.44	11.25	11.31	264400
1996-06-04	11.44	11.56	11.38	11.50	306600
1996-06-05	11.44	11.56	11.44	11.56	2742400
1996-06-06	11.44	11.50	11.25	11.25	180000
1996-06-07	11.06	11.25	11.06	11.25	1199600
1996-06-10	11.25	11.31	11.25	11.31	3717400
1996-06-11	11.31	11.38	11.25	11.25	238600
1996-06-12	11.25	11.31	11.19	11.19	282000
1996-06-13	11.19	11.25	11.19	11.25	257000
1996-06-14	11.25	11.31	11.13	11.19	142800
1996-06-17	11.19	11.25	11.13	11.13	178600
1996-06-18	11.19	11.31	11.19	11.25	153400
1996-06-19	11.38	11.38	11.25	11.38	498400
1996-06-20	11.38	11.38	11.31	11.38	205000
1996-06-21	11.44	11.44	11.38	11.44	574200
1996-06-24	11.44	11.56	11.38	11.50	212200
1996-06-25	11.50	11.63	11.50	11.50	296600
1996-06-26	11.50	11.56	11.44	11.44	217200
1996-06-27	11.44	11.63	11.38	11.63	351200
1996-06-28	11.69	12.00	11.63	11.81	542000
1996-07-01	11.88	11.88	11.69	11.88	220200
1996-07-02	12.00	12.00	11.88	11.88	233600
1996-07-03	11.81	11.88	11.75	11.88	244200
1996-07-05	11.69	11.75	11.44	11.44	145200
1996-07-08	11.44	11.56	11.31	11.38	448600
1996-07-09	11.44	11.50	11.25	11.25	444200
1996-07-10	11.31	11.50	11.25	11.44	380600
1996-07-11	11.56	11.63	11.38	11.44	290800
1996-07-12	11.44	11.63	11.44	11.56	198400
1996-07-15	11.50	11.56	11.44	11.50	209600
1996-07-16	11.44	11.44	11.06	11.19	361600
1996-07-17	11.25	11.31	11.19	11.19	201200
1996-07-18	11.19	11.31	11.19	11.25	388800
1996-07-19	11.25	11.31	11.19	11.25	294200
1996-07-22	11.19	11.25	11.13	11.13	147200
1996-07-23	11.13	11.25	11.06	11.25	274600
1996-07-24	11.19	11.44	11.19	11.44	557400
1996-07-25	11.44	11.63	11.44	11.50	463400
1996-07-26	11.56	11.63	11.31	11.31	196600
1996-07-29	11.38	11.38	11.19	11.19	126800
1996-07-30	11.19	11.25	11.06	11.13	299800
1996-07-31	11.19	11.25	11.13	11.19	187000
1996-08-01	11.19	11.75	11.13	11.38	233000
1996-08-02	11.50	11.56	11.44	11.50	181800
1996-08-05	11.56	11.75	11.56	11.69	211000
1996-08-06	11.63	11.69	11.44	11.50	375200
1996-08-07	11.50	11.50	11.31	11.38	214800
1996-08-08	11.25	11.38	11.19	11.31	206200
1996-08-09	11.38	11.44	11.19	11.25	118600
1996-08-12	11.25	11.38	11.19	11.31	341600
1996-08-13	11.31	11.31	11.25	11.31	131200
1996-08-14	11.25	11.31	11.25	11.25	300000
1996-08-15	11.25	11.31	11.19	11.25	305200
1996-08-16	11.25	11.44	11.25	11.44	133800
1996-08-19	11.44	11.56	11.44	11.50	854800
1996-08-20	11.44	11.50	11.31	11.31	171000
1996-08-21	11.31	11.44	11.31	11.38	519800
1996-08-22	11.44	11.50	11.38	11.44	542400
1996-08-23	11.44	11.50	11.38	11.50	175200
1996-08-26	11.44	11.50	11.31	11.44	174000
1996-08-27	11.44	11.44	11.31	11.38	228600
1996-08-28	11.38	11.38	11.25	11.38	146200
1996-08-29	11.38	11.38	11.25	11.25	459800
1996-08-30	11.25	11.31	11.25	11.25	181200
1996-09-03	11.19	11.25	11.19	11.19	240000
1996-09-04	11.19	11.25	11.13	11.19	679600
1996-09-05	11.13	11.25	11.13	11.13	337000
1996-09-06	10.88	11.00	10.88	10.88	1393800
1996-09-09	10.81	10.94	10.81	10.94	1279200
1996-09-10	10.94	10.94	10.88	10.88	364600
1996-09-11	10.94	10.94	10.88	10.94	160200
1996-09-12	10.94	11.00	10.88	11.00	375400
1996-09-13	11.06	11.25	11.06	11.25	309600
1996-09-16	11.31	11.38	11.13	11.13	277200
1996-09-17	11.19	11.31	11.13	11.31	221800
1996-09-18	11.25	11.31	11.25	11.25	276200
1996-09-19	11.25	11.31	11.13	11.31	262000
1996-09-20	11.44	11.44	11.25	11.31	909200
1996-09-23	11.25	11.31	11.19	11.31	251200
1996-09-24	11.25	11.31	11.13	11.19	518200
1996-09-25	11.19	11.19	11.06	11.13	301800
1996-09-26	11.13	11.31	11.06	11.31	905000
1996-09-27	11.19	11.25	11.06	11.06	451800
1996-09-30	11.13	11.13	10.94	10.94	601200
1996-10-01	10.94	11.13	10.94	11.13	227600
1996-10-02	11.19	11.25	11.13	11.19	615800
1996-10-03	11.19	11.19	11.13	11.13	314200
1996-10-04	11.19	11.25	11.13	11.25	296600
1996-10-07	11.31	11.38	11.25	11.31	255000
1996-10-08	11.25	11.31	11.25	11.31	499400
1996-10-09	11.25	11.31	11.25	11.31	269000
1996-10-10	11.25	11.31	11.19	11.25	264000
1996-10-11	11.25	11.31	11.19	11.31	346400
1996-10-14	11.25	11.38	11.25	11.31	282200
1996-10-15	11.38	11.44	11.25	11.38	421600
1996-10-16	11.38	11.38	11.31	11.31	230600
1996-10-17	11.31	11.38	11.31	11.38	287800
1996-10-18	11.38	11.38	11.31	11.31	274600
1996-10-21	11.31	11.38	11.31	11.38	381800
1996-10-22	11.38	11.44	11.25	11.38	543600
1996-10-23	11.31	11.38	11.25	11.31	266400
1996-10-24	11.38	11.38	11.25	11.25	256600
1996-10-25	11.25	11.31	11.25	11.25	236600
1996-10-28	11.31	11.38	11.25	11.25	247600
1996-10-29	11.25	11.50	11.25	11.50	686400
1996-10-30	11.50	11.69	11.50	11.69	615600
1996-10-31	11.63	11.69	11.56	11.69	669800
1996-11-01	11.69	11.75	11.63	11.69	320200
1996-11-04	11.75	11.81	11.69	11.81	235200
1996-11-05	11.81	12.00	11.81	12.00	647000
1996-11-06	12.00	12.13	11.88	12.13	472000
1996-11-07	12.13	12.13	12.06	12.13	238000
1996-11-08	12.13	12.19	12.00	12.13	195800
1996-11-11	12.13	12.19	12.06	12.13	149400
1996-11-12	12.13	12.19	12.13	12.19	607800
1996-11-13	12.06	12.19	12.06	12.13	246400
1996-11-14	12.06	12.06	11.94	12.06	182000
1996-11-15	12.19	12.19	12.06	12.06	409400
1996-11-18	12.06	12.25	12.00	12.19	717000
1996-11-19	12.19	12.19	12.00	12.00	453200
1996-11-20	12.00	12.00	11.88	11.94	816000
1996-11-21	11.94	11.94	11.88	11.94	151000
1996-11-22	11.81	11.88	11.56	11.56	573000
1996-11-25	11.63	11.88	11.56	11.81	709400
1996-11-26	11.88	11.94	11.56	11.63	938800
1996-11-27	11.63	11.69	11.50	11.50	267600
1996-11-29	11.50	11.56	11.44	11.44	292400
1996-12-02	11.50	11.56	11.44	11.50	699200
1996-12-03	11.63	11.75	11.50	11.50	1183600
1996-12-04	11.56	11.75	11.50	11.75	1046000
1996-12-05	11.75	11.75	11.69	11.75	832600
1996-12-06	11.44	11.50	11.38	11.38	2009200
1996-12-09	11.38	11.69	11.38	11.69	1989800
1996-12-10	11.69	11.75	11.56	11.56	985200
1996-12-11	11.56	11.56	11.44	11.50	779400
1996-12-12	11.44	11.44	11.38	11.38	398000
1996-12-13	11.38	11.44	11.31	11.38	564400
1996-12-16	11.38	11.44	11.31	11.44	409400
1996-12-17	11.38	11.44	11.25	11.31	402200
1996-12-18	11.31	11.38	11.25	11.31	235000
1996-12-19	11.44	11.50	11.38	11.50	420200
1996-12-20	11.63	11.63	11.50	11.63	862800
1996-12-23	11.56	11.63	11.50	11.56	398800
1996-12-24	11.50	11.56	11.50	11.56	80000
1996-12-26	11.63	11.69	11.56	11.56	221200
1996-12-27	11.63	11.69	11.56	11.63	203200
1996-12-30	11.69	11.75	11.56	11.63	309400
1996-12-31	11.63	11.63	11.50	11.50	207600
1997-01-02	11.56	11.56	11.38	11.50	475600
1997-01-03	11.63	11.69	11.56	11.56	431400
1997-01-06	11.63	11.63	11.44	11.50	274400
1997-01-07	11.44	11.69	11.44	11.63	543400
1997-01-08	11.69	11.69	11.56	11.63	392600
1997-01-09	11.63	11.81	11.63	11.81	842600
1997-01-10	11.63	11.94	11.56	11.94	559800
1997-01-13	11.88	11.88	11.75	11.81	231800
1997-01-14	11.88	11.88	11.75	11.81	417400
1997-01-15	11.81	11.84	11.69	11.69	291600
1997-01-16	11.75	11.81	11.63	11.75	448600
1997-01-17	11.75	11.88	11.75	11.81	302600
1997-01-20	11.81	11.81	11.69	11.75	175400
1997-01-21	11.69	11.88	11.69	11.88	331200
1997-01-22	11.88	11.88	11.63	11.75	247400
1997-01-23	11.88	12.00	11.81	11.88	488400
1997-01-24	11.88	11.88	11.69	11.69	260000
1997-01-27	11.63	11.69	11.50	11.63	178000
1997-01-28	11.69	11.75	11.44	11.50	292400
1997-01-29	11.50	11.50	11.31	11.38	288400
1997-01-30	11.44	11.44	11.31	11.38	217200
1997-01-31	11.38	11.44	11.31	11.31	311800
1997-02-03	11.31	11.38	11.31	11.38	308800
1997-02-04	11.38	11.38	11.25	11.38	321600
1997-02-05	11.38	11.56	11.19	11.31	582000
1997-02-06	11.38	11.38	11.25	11.31	279200
1997-02-07	11.38	11.44	11.31	11.44	474200
1997-02-10	11.44	11.44	11.31	11.38	312000
1997-02-11	11.38	11.38	11.25	11.31	428600
1997-02-12	11.31	11.38	11.31	11.38	452600
1997-02-13	11.38	11.50	11.31	11.50	646800
1997-02-14	11.56	11.56	11.50	11.56	286000
1997-02-18	11.56	11.56	11.44	11.56	443000
1997-02-19	11.56	11.56	11.44	11.44	184600
1997-02-20	11.44	11.44	11.31	11.44	212000
1997-02-21	11.44	11.50	11.44	11.44	361000
1997-02-24	11.44	11.50	11.38	11.50	267000
1997-02-25	11.50	11.53	11.44	11.50	454200
1997-02-26	11.50	11.50	11.38	11.44	319800
1997-02-27	11.44	11.44	11.31	11.31	993800
1997-02-28	11.31	11.44	11.31	11.44	261400
1997-03-03	11.50	11.50	11.38	11.44	330000
1997-03-04	11.38	11.38	11.25	11.31	1091400
1997-03-05	11.25	11.38	11.25	11.38	699600
1997-03-06	11.19	11.25	11.00	11.06	1505200
1997-03-07	11.06	11.13	10.88	10.94	1775600
1997-03-10	10.94	11.06	10.88	11.06	500800
1997-03-11	11.06	11.06	10.88	10.88	360000
1997-03-12	10.88	10.94	10.81	10.88	691800
1997-03-13	10.75	10.81	10.56	10.63	941200
1997-03-14	10.56	10.63	10.44	10.50	479200
1997-03-17	10.44	10.56	10.38	10.50	980600
1997-03-18	10.56	10.56	10.31	10.38	710200
1997-03-19	10.31	10.50	10.31	10.50	262600
1997-03-20	10.44	10.44	10.31	10.31	245400
1997-03-21	10.38	10.38	10.25	10.25	542600
1997-03-24	10.31	10.31	10.06	10.19	694800
1997-03-25	10.19	10.31	10.13	10.25	696200
1997-03-26	10.25	10.31	10.06	10.06	437600
1997-03-27	10.13	10.19	10.06	10.13	350800
1997-03-31	10.13	10.13	10.00	10.13	502600
1997-04-01	10.06	10.06	9.94	10.00	460200
1997-04-02	10.06	10.13	10.00	10.13	526200
1997-04-03	10.06	10.13	10.06	10.13	571800
1997-04-04	10.00	10.13	9.94	9.94	399000
1997-04-07	9.94	10.00	9.88	9.88	413000
1997-04-08	9.88	9.94	9.69	9.81	318400
1997-04-09	9.81	9.81	9.69	9.81	485400
1997-04-10	9.69	9.75	9.63	9.69	539400
1997-04-11	9.63	9.75	9.56	9.63	294400
1997-04-14	9.56	9.63	9.50	9.56	375000
1997-04-15	9.69	9.75	9.56	9.63	500000
1997-04-16	9.56	9.63	9.56	9.63	314400
1997-04-17	9.63	9.69	9.50	9.50	289000
1997-04-18	9.63	9.69	9.56	9.69	385200
1997-04-21	9.63	9.75	9.56	9.63	302600
1997-04-22	9.56	9.63	9.56	9.56	258200
1997-04-23	9.63	9.75	9.63	9.69	1002000
1997-04-24	9.69	9.69	9.63	9.69	303200
1997-04-25	9.56	9.63	9.56	9.56	417400
1997-04-28	9.56	9.75	9.56	9.69	401000
1997-04-29	9.75	9.94	9.75	9.94	785800
1997-04-30	9.88	9.94	9.75	9.81	276800
1997-05-01	9.88	9.94	9.88	9.94	189200
1997-05-02	9.88	10.06	9.88	10.06	353400
1997-05-05	10.13	10.44	10.06	10.38	383200
1997-05-06	10.31	10.44	10.31	10.31	528000
1997-05-07	10.44	10.44	10.25	10.25	339000
1997-05-08	10.19	10.44	10.19	10.25	945000
1997-05-09	10.31	10.31	10.06	10.19	426000
1997-05-12	10.19	10.25	10.13	10.25	624600
1997-05-13	10.31	10.31	10.13	10.19	276200
1997-05-14	10.25	10.31	10.19	10.31	455000
1997-05-15	10.31	10.31	10.25	10.31	472800
1997-05-16	10.31	10.31	10.25	10.25	396400
1997-05-19	10.31	10.31	10.25	10.31	176800
1997-05-20	10.25	10.25	10.13	10.19	316800
1997-05-21	10.25	10.25	10.06	10.06	334200
1997-05-22	10.13	10.13	10.00	10.00	201600
1997-05-23	10.06	10.13	10.00	10.00	180600
1997-05-27	10.00	10.06	9.94	10.00	329000
1997-05-28	10.00	10.06	9.88	10.06	676400
1997-05-29	10.06	10.06	9.94	9.94	621200
1997-05-30	9.94	10.13	9.94	10.00	547000
1997-06-02	10.13	10.13	9.94	10.00	327800
1997-06-03	10.06	10.13	10.00	10.00	249400
1997-06-04	10.00	10.06	9.94	9.94	355000
1997-06-05	10.00	10.06	9.81	9.81	6439400
1997-06-06	9.69	10.19	9.63	9.81	1581000
1997-06-09	9.88	10.00	9.88	10.00	2302000
1997-06-10	10.00	10.03	9.94	10.00	491000
1997-06-11	10.00	10.00	9.88	9.94	313800
1997-06-12	9.94	10.00	9.88	10.00	300800
1997-06-13	10.06	10.25	10.06	10.25	534400
1997-06-16	10.31	10.31	10.06	10.13	566200
1997-06-17	10.06	10.19	10.06	10.13	388000
1997-06-18	10.06	10.13	10.00	10.06	674800
1997-06-19	10.06	10.06	10.00	10.00	708400
1997-06-20	10.00	10.00	9.94	10.00	843000
1997-06-23	9.94	9.97	9.88	9.88	676200
1997-06-24	9.88	9.88	9.75	9.88	801600
1997-06-25	9.88	9.94	9.81	9.81	949200
1997-06-26	9.78	9.94	9.78	9.94	1516000
1997-06-27	9.88	9.97	9.88	9.97	537200
1997-06-30	9.97	9.97	9.94	9.97	568000
1997-07-01	9.94	10.03	9.88	10.03	541800
1997-07-02	9.97	10.00	9.91	10.00	727800
1997-07-03	10.00	10.06	9.97	10.03	539800
1997-07-07	10.03	10.06	9.88	9.94	624000
1997-07-08	9.88	9.97	9.88	9.88	767200
1997-07-09	9.94	9.97	9.88	9.94	982000
1997-07-10	9.94	10.00	9.91	9.97	610600
1997-07-11	9.97	10.00	9.94	9.94	458600
1997-07-14	9.97	10.00	9.94	10.00	489800
1997-07-15	10.00	10.03	9.94	10.00	950400
1997-07-16	10.00	10.22	9.97	10.16	8144000
1997-07-17	10.19	10.19	10.06	10.09	1725600
1997-07-18	10.09	10.13	9.91	10.06	836200
1997-07-21	10.00	10.00	9.91	9.97	389600
1997-07-22	9.97	10.06	9.94	10.00	1215200
1997-07-23	10.03	10.03	9.91	9.94	614000
1997-07-24	9.94	9.94	9.81	9.91	542400
1997-07-25	9.88	9.94	9.72	9.75	730000
1997-07-28	9.75	9.88	9.75	9.88	461200
1997-07-29	9.91	10.06	9.81	10.00	440400
1997-07-30	10.03	10.13	10.00	10.13	365800
1997-07-31	10.06	10.34	10.06	10.22	1244800
1997-08-01	10.13	10.25	10.09	10.25	671000
1997-08-04	10.25	10.25	10.13	10.16	519000
1997-08-05	10.13	10.16	10.06	10.16	501800
1997-08-06	10.13	10.38	10.13	10.34	560400
1997-08-07	10.34	10.38	10.22	10.28	470000
1997-08-08	10.13	10.19	10.03	10.09	429600
1997-08-11	10.13	10.31	10.09	10.28	319200
1997-08-12	10.34	10.44	10.25	10.28	424800
1997-08-13	10.25	10.34	10.09	10.19	439000
1997-08-14	10.22	10.34	10.19	10.28	517200
1997-08-15	10.22	10.31	10.19	10.28	992600
1997-08-18	10.25	10.41	10.22	10.41	615000
1997-08-19	10.44	11.00	10.41	10.56	632400
1997-08-20	10.50	10.63	10.47	10.63	579600
1997-08-21	10.63	10.66	10.50	10.50	782000
1997-08-22	10.31	10.59	10.25	10.59	458400
1997-08-25	10.63	10.63	10.44	10.50	459800
1997-08-26	10.47	10.50	10.44	10.50	441200
1997-08-27	10.47	10.91	10.44	10.84	916800
1997-08-28	10.81	10.88	10.69	10.81	797600
1997-08-29	10.78	10.97	10.78	10.97	645600
1997-09-02	10.94	11.13	10.88	11.13	744400
1997-09-03	11.13	11.25	11.06	11.25	902400
1997-09-04	11.22	11.53	11.16	11.53	1994000
1997-09-05	11.50	11.53	11.31	11.34	6931000
1997-09-08	11.13	11.25	11.06	11.13	835200
1997-09-09	11.09	11.22	11.03	11.16	339200
1997-09-10	11.13	11.22	11.09	11.09	1665200
1997-09-11	11.06	11.16	11.00	11.03	456000
1997-09-12	11.03	11.25	10.97	11.25	301800
1997-09-15	11.22	11.31	11.13	11.13	811000
1997-09-16	11.25	11.44	11.25	11.38	582800
1997-09-17	11.31	11.38	11.16	11.16	619200
1997-09-18	11.19	11.28	11.13	11.19	530600
1997-09-19	11.22	11.25	11.06	11.19	633200
1997-09-22	11.25	11.28	11.09	11.16	514400
1997-09-23	11.16	11.16	11.00	11.03	441200
1997-09-24	11.00	11.22	10.97	11.00	441600
1997-09-25	10.97	11.00	10.88	10.97	490000
1997-09-26	10.97	11.00	10.94	10.97	200000
1997-09-29	10.88	11.06	10.88	11.00	252600
1997-09-30	11.00	11.09	10.91	10.94	447000
1997-10-01	11.00	11.09	10.97	11.03	280000
1997-10-02	11.16	11.22	11.03	11.13	394800
1997-10-03	11.25	11.31	10.88	11.03	450600
1997-10-06	11.22	11.34	11.13	11.22	460000
1997-10-07	11.22	11.31	11.13	11.16	417000
1997-10-08	11.13	11.16	10.88	10.97	264400
1997-10-09	10.88	10.91	10.75	10.84	614400
1997-10-10	10.78	10.91	10.75	10.91	251600
1997-10-13	10.97	11.06	10.91	10.94	205400
1997-10-14	11.00	11.03	10.84	11.00	463000
1997-10-15	10.94	11.03	10.88	10.94	364200
1997-10-16	11.00	11.06	10.91	10.94	255800
1997-10-17	10.84	10.94	10.75	10.84	571200
1997-10-20	10.84	11.03	10.69	11.03	318400
1997-10-21	11.00	11.13	10.88	11.13	1412800
1997-10-22	11.09	11.09	10.91	10.91	884000
1997-10-23	10.88	10.88	10.63	10.63	453000
1997-10-24	10.78	10.81	10.66	10.81	468200
1997-10-27	10.75	10.88	10.28	10.28	381000
1997-10-28	10.19	10.72	10.00	10.63	913800
1997-10-29	10.78	10.94	10.50	10.84	800400
1997-10-30	10.78	10.88	10.59	10.59	422400
1997-10-31	10.69	10.84	10.66	10.81	338000
1997-11-03	10.88	10.88	10.63	10.75	366600
1997-11-04	10.69	10.81	10.63	10.63	350400
1997-11-05	10.66	10.81	10.56	10.63	366000
1997-11-06	10.63	10.81	10.63	10.75	316200
1997-11-07	10.63	10.72	10.50	10.72	379000
1997-11-10	10.75	10.81	10.69	10.72	246200
1997-11-11	10.75	10.94	10.75	10.94	760800
1997-11-12	10.88	10.97	10.72	10.72	346200
1997-11-13	10.75	11.00	10.75	10.91	263400
1997-11-14	10.88	11.03	10.84	10.97	381600
1997-11-17	11.03	11.09	10.94	11.09	363000
1997-11-18	11.09	11.09	10.97	11.03	208400
1997-11-19	11.00	11.19	10.97	11.16	560800
1997-11-20	11.22	11.34	11.16	11.22	312800
1997-11-21	11.28	11.47	11.25	11.44	865800
1997-11-24	11.38	11.50	11.38	11.44	425000
1997-11-25	11.47	11.72	11.44	11.72	521200
1997-11-26	11.75	11.81	11.63	11.69	926800
1997-11-28	11.75	11.84	11.75	11.75	404800
1997-12-01	11.84	12.09	11.75	12.09	710200
1997-12-02	12.03	12.06	11.88	11.91	700600
1997-12-03	11.88	11.88	11.59	11.69	804800
1997-12-04	11.59	11.75	11.53	11.56	313000
1997-12-05	11.53	11.63	11.44	11.63	9230400
1997-12-08	11.38	11.50	11.34	11.50	807800
1997-12-09	11.56	11.56	11.31	11.44	365400
1997-12-10	11.38	11.44	11.28	11.34	432600
1997-12-11	11.34	11.34	10.94	11.19	1077800
1997-12-12	11.22	11.31	11.06	11.28	385400
1997-12-15	11.22	11.38	11.16	11.31	429800
1997-12-16	11.34	11.44	11.28	11.41	303600
1997-12-17	11.41	11.47	11.34	11.38	206800
1997-12-18	11.38	11.41	11.22	11.25	479600
1997-12-19	11.13	11.28	11.00	11.25	685000
1997-12-22	11.25	11.66	11.25	11.66	361200
1997-12-23	11.66	11.94	11.66	11.91	1220600
1997-12-24	11.91	11.94	11.81	11.88	267200
1997-12-26	11.94	12.00	11.88	11.88	95200
1997-12-29	11.84	12.09	11.81	12.09	757000
1997-12-30	12.13	12.13	11.91	12.06	247400
1997-12-31	12.03	12.06	11.91	11.97	231800
1998-01-02	12.03	12.09	11.81	11.94	762600
1998-01-05	12.06	12.13	11.69	11.69	724800
1998-01-06	11.69	11.81	11.66	11.78	658200
1998-01-07	11.69	11.84	11.69	11.72	856800
1998-01-08	11.66	11.88	11.56	11.78	592600
1998-01-09	11.78	12.00	11.56	11.66	501000
1998-01-12	11.47	11.78	11.44	11.78	418200
1998-01-13	11.81	11.84	11.50	11.66	465200
1998-01-14	11.69	11.69	11.50	11.59	431400
1998-01-15	11.63	11.66	11.47	11.50	550800
1998-01-16	11.59	11.59	11.44	11.44	737000
1998-01-20	11.44	11.66	11.44	11.59	276600
1998-01-21	11.63	11.63	11.38	11.56	426200
1998-01-22	11.50	11.72	11.47	11.66	486000
1998-01-23	11.66	11.75	11.63	11.69	727800
1998-01-26	11.69	11.69	11.34	11.41	470600
1998-01-27	11.31	11.31	11.03	11.03	926600
1998-01-28	11.09	11.25	11.09	11.16	560800
1998-01-29	11.16	11.16	11.06	11.06	807400
1998-01-30	11.06	11.06	10.94	10.97	519600
1998-02-02	11.00	11.13	10.91	11.00	541200
1998-02-03	10.97	11.47	10.88	10.94	1020000
1998-02-04	10.94	10.97	10.84	10.84	948400
1998-02-05	10.88	11.13	10.88	11.09	1406600
1998-02-06	11.09	11.19	11.03	11.16	446200
1998-02-09	11.19	11.31	11.00	11.06	673200
1998-02-10	11.06	11.19	11.00	11.06	598800
1998-02-11	11.06	11.13	11.00	11.06	1044600
1998-02-12	11.06	11.13	10.97	11.13	483600
1998-02-13	11.03	11.13	11.03	11.13	534200
1998-02-17	11.19	11.25	11.13	11.22	817400
1998-02-18	11.16	11.25	11.16	11.25	368400
1998-02-19	11.16	11.19	11.00	11.03	535600
1998-02-20	11.09	11.13	10.97	11.13	395200
1998-02-23	11.09	11.16	10.97	11.00	237800
1998-02-24	11.13	11.13	10.91	11.00	582600
1998-02-25	11.09	11.28	11.00	11.28	1003400
1998-02-26	11.22	11.28	11.13	11.19	1118800
1998-02-27	11.13	11.25	11.06	11.19	1085200
1998-03-02	11.16	11.38	11.13	11.22	266400
1998-03-03	11.13	11.28	11.13	11.28	660000
1998-03-04	11.25	11.28	11.22	11.25	2159200
1998-03-05	11.19	11.25	11.06	11.13	4801200
1998-03-06	10.94	11.28	10.91	11.22	976400
1998-03-09	11.16	11.31	11.13	11.25	407800
1998-03-10	11.25	11.34	11.22	11.31	483200
1998-03-11	11.31	11.34	11.25	11.25	797200
1998-03-12	11.22	11.22	11.13	11.13	370200
1998-03-13	11.19	11.22	11.13	11.19	468000
1998-03-16	11.22	11.31	11.22	11.31	1251000
1998-03-17	11.34	11.38	11.25	11.31	1349600
1998-03-18	11.31	11.31	11.22	11.25	667000
1998-03-19	11.28	11.34	11.25	11.34	421200
1998-03-20	11.44	11.56	11.31	11.53	877600
1998-03-23	11.47	11.69	11.31	11.59	638600
1998-03-24	11.59	11.66	11.50	11.63	440000
1998-03-25	11.66	11.66	11.50	11.66	464200
1998-03-26	11.59	11.59	11.50	11.56	404200
1998-03-27	11.53	11.63	11.53	11.59	629200
1998-03-30	11.59	11.63	11.50	11.56	839800
1998-03-31	11.63	11.88	11.63	11.72	691400
1998-04-01	11.84	11.88	11.63	11.84	990400
1998-04-02	11.97	11.97	11.72	11.88	884400
1998-04-03	11.97	11.97	11.72	11.78	551800
1998-04-06	11.72	11.81	11.63	11.72	556400
1998-04-07	11.63	12.19	11.50	11.91	1223400
1998-04-08	11.88	11.94	11.78	11.78	548400
1998-04-09	11.78	12.06	11.72	12.00	476200
1998-04-13	11.88	11.91	11.78	11.88	569400
1998-04-14	11.84	11.94	11.81	11.94	260600
1998-04-15	11.94	12.06	11.81	12.06	1076800
1998-04-16	11.94	12.00	11.69	11.72	511400
1998-04-17	11.72	11.75	11.56	11.66	1655800
1998-04-20	11.56	11.56	11.38	11.53	408000
1998-04-21	11.47	11.56	11.41	11.50	433400
1998-04-22	11.47	11.50	11.31	11.47	679000
1998-04-23	11.41	11.44	11.25	11.31	386400
1998-04-24	11.31	11.44	11.25	11.28	300400
1998-04-27	11.09	11.22	11.03	11.06	417600
1998-04-28	11.19	11.25	11.09	11.16	548600
1998-04-29	11.22	11.38	11.19	11.25	540200
1998-04-30	11.25	11.63	11.25	11.53	669800
1998-05-01	11.47	11.53	11.25	11.38	579200
1998-05-04	11.41	11.44	11.19	11.19	370000
1998-05-05	11.13	11.34	11.13	11.34	557200
1998-05-06	11.34	11.38	11.22	11.25	378000
1998-05-07	11.19	11.22	11.13	11.13	350200
1998-05-08	11.13	11.34	11.13	11.31	237000
1998-05-11	11.31	11.38	11.25	11.25	212800
1998-05-12	11.19	11.28	11.16	11.22	316400
1998-05-13	11.16	11.25	11.06	11.16	475800
1998-05-14	11.13	11.16	10.88	10.94	1107600
1998-05-15	10.91	11.31	10.75	10.84	1122000
1998-05-18	10.78	10.81	10.50	10.63	814600
1998-05-19	10.59	10.72	10.44	10.47	1490400
1998-05-20	10.47	10.72	10.44	10.72	566600
1998-05-21	10.72	10.75	10.59	10.66	626200
1998-05-22	10.63	10.75	10.59	10.63	440800
1998-05-26	10.66	10.69	10.59	10.66	571200
1998-05-27	10.63	10.81	10.56	10.72	1032200
1998-05-28	10.72	10.84	10.72	10.84	901600
1998-05-29	10.91	11.09	10.88	11.06	783000
1998-06-01	11.06	11.69	11.06	11.53	2101800
1998-06-02	11.72	11.72	11.50	11.56	777400
1998-06-03	11.63	11.72	11.53	11.59	1241200
1998-06-04	11.53	11.56	11.25	11.38	2536800
1998-06-05	11.31	11.44	11.28	11.44	1997600
1998-06-08	11.16	11.34	11.09	11.34	5409400
1998-06-09	11.34	11.41	11.28	11.34	1334800
1998-06-10	11.34	11.66	11.34	11.63	1101000
1998-06-11	11.50	11.63	11.47	11.50	898600
1998-06-12	11.50	11.66	11.50	11.59	504400
1998-06-15	11.44	11.63	11.31	11.56	1136400
1998-06-16	11.56	11.59	11.50	11.59	841000
1998-06-17	11.59	11.66	11.56	11.66	1917800
1998-06-18	11.66	11.69	11.63	11.66	481400
1998-06-19	11.66	11.66	11.47	11.59	1041200
1998-06-22	11.59	11.72	11.56	11.63	355600
1998-06-23	11.56	11.63	11.53	11.63	286800
1998-06-24	11.56	11.59	11.44	11.50	1411600
1998-06-25	11.50	11.56	11.47	11.50	1125600
1998-06-26	11.50	11.56	11.44	11.56	1583200
1998-06-29	11.47	11.59	11.34	11.50	611400
1998-06-30	11.50	11.50	11.28	11.34	696600
1998-07-01	11.34	11.44	11.25	11.44	553600
1998-07-02	11.50	11.50	11.25	11.25	676800
1998-07-06	11.16	11.25	11.03	11.13	668400
1998-07-07	11.06	11.44	11.00	11.13	975400
1998-07-08	11.06	11.34	11.03	11.31	766200
1998-07-09	11.38	11.44	11.19	11.41	1107600
1998-07-10	11.38	11.50	11.31	11.41	1140800
1998-07-13	11.34	11.38	11.13	11.22	828800
1998-07-14	11.13	11.25	11.06	11.25	1221400
1998-07-15	11.38	11.63	11.38	11.56	1588600
1998-07-16	11.50	11.69	11.50	11.66	931800
1998-07-17	11.63	11.81	11.56	11.81	1396200
1998-07-20	11.78	11.81	11.69	11.81	551800
1998-07-21	11.81	11.81	11.56	11.63	775600
1998-07-22	11.63	11.72	11.56	11.69	386400
1998-07-23	11.69	11.69	11.47	11.50	503600
1998-07-24	11.56	11.56	11.31	11.44	614800
1998-07-27	11.38	11.50	11.16	11.50	751000
1998-07-28	11.41	11.41	11.19	11.34	389400
1998-07-29	11.31	11.38	11.25	11.31	354200
1998-07-30	11.34	11.50	11.25	11.41	573000
1998-07-31	11.31	11.69	11.28	11.59	1328400
1998-08-03	11.56	11.84	11.50	11.78	1717000
1998-08-04	11.81	11.84	11.53	11.53	624400
1998-08-05	11.53	11.75	11.53	11.75	1485400
1998-08-06	11.69	11.88	11.69	11.81	2086600
1998-08-07	11.72	11.81	11.72	11.75	557800
1998-08-10	11.75	11.84	11.69	11.84	692600
1998-08-11	11.72	11.78	11.63	11.75	481600
1998-08-12	11.75	12.13	11.63	12.03	645000
1998-08-13	12.00	12.38	12.00	12.25	3195000
1998-08-14	12.81	12.84	12.38	12.47	7996000
1998-08-17	12.31	12.50	12.28	12.41	2424000
1998-08-18	12.38	12.47	12.31	12.38	2350400
1998-08-19	12.34	12.38	12.16	12.22	1457400
1998-08-20	12.06	12.19	11.94	12.13	1354600
1998-08-21	12.00	12.25	11.94	12.22	1686200
1998-08-24	12.16	12.25	12.06	12.09	1241400
1998-08-25	12.06	12.22	11.97	12.00	2390200
1998-08-26	11.97	12.06	11.91	12.00	3194200
1998-08-27	11.97	12.13	11.94	12.00	1756800
1998-08-28	12.00	12.06	11.88	12.00	1588000
1998-08-31	11.97	12.06	11.75	11.81	2366200
1998-09-01	11.78	11.84	11.38	11.75	1274400
1998-09-02	11.75	11.88	11.69	11.72	1030200
1998-09-03	11.69	11.78	11.56	11.72	700400
1998-09-04	11.72	11.97	11.69	11.97	813200
1998-09-08	12.00	12.06	11.78	11.97	2522400
1998-09-09	11.91	12.03	11.84	11.97	1214400
1998-09-10	11.84	12.09	11.84	12.06	1014600
1998-09-11	11.94	12.28	11.91	12.25	2593000
1998-09-14	12.25	12.25	12.00	12.16	2107000
1998-09-15	12.13	12.44	12.13	12.44	2912200
1998-09-16	12.38	12.59	12.34	12.59	817800
1998-09-17	12.50	12.88	12.41	12.88	2296800
1998-09-18	12.81	12.88	12.56	12.59	851400
1998-09-21	12.50	12.63	12.44	12.56	441400
1998-09-22	12.56	12.72	12.53	12.59	829400
1998-09-23	12.56	12.75	12.56	12.56	1803000
1998-09-24	12.63	12.69	12.53	12.66	2046400
1998-09-25	12.56	12.63	12.50	12.56	890200
1998-09-28	12.59	12.75	12.56	12.69	1093400
1998-09-29	12.69	12.88	12.69	12.84	2386200
1998-09-30	12.75	13.19	12.75	12.94	2002400
1998-10-01	12.94	13.09	12.94	13.03	1289200
1998-10-02	13.06	13.63	13.03	13.44	1538200
1998-10-05	13.38	14.00	13.25	13.72	2914200
1998-10-06	13.84	13.88	13.50	13.69	1093800
1998-10-07	13.66	13.88	13.63	13.78	1311400
1998-10-08	13.75	14.03	13.75	13.88	1205200
1998-10-09	13.91	13.91	13.44	13.53	1164200
1998-10-12	13.56	13.88	12.47	12.88	1551800
1998-10-13	12.91	13.28	12.84	13.13	956200
1998-10-14	13.13	13.69	13.06	13.34	580600
1998-10-15	13.38	13.59	13.28	13.53	712400
1998-10-16	13.72	13.72	12.84	12.97	679600
1998-10-19	12.91	13.00	12.84	13.00	1588600
1998-10-20	13.00	13.44	13.00	13.41	2464400
1998-10-21	13.38	13.66	13.38	13.63	2431200
1998-10-22	13.63	13.75	13.50	13.66	693600
1998-10-23	13.56	13.66	13.25	13.38	974800
1998-10-26	13.31	13.41	13.25	13.34	495000
1998-10-27	13.38	13.47	13.31	13.44	655200
1998-10-28	13.47	13.78	13.44	13.47	685400
1998-10-29	13.53	13.53	13.41	13.50	381200
1998-10-30	13.56	13.56	13.38	13.56	742800
1998-11-02	13.69	13.72	13.56	13.59	514000
1998-11-03	13.66	13.81	13.59	13.72	633000
1998-11-04	13.75	13.88	13.47	13.63	633600
1998-11-05	13.63	13.81	13.50	13.72	637400
1998-11-06	13.69	13.72	13.44	13.56	639400
1998-11-09	13.53	13.59	13.25	13.38	484000
1998-11-10	13.50	14.00	13.50	14.00	1911800
1998-11-11	13.97	13.97	13.66	13.84	541200
1998-11-12	13.81	13.94	13.75	13.88	1043800
1998-11-13	13.84	13.97	13.75	13.84	289800
1998-11-16	13.88	13.94	13.75	13.84	367000
1998-11-17	13.94	13.97	13.78	13.78	628800
1998-11-18	13.78	13.94	13.66	13.84	1015400
1998-11-19	13.78	13.91	13.66	13.84	246000
1998-11-20	13.97	13.97	13.59	13.78	294400
1998-11-23	13.81	14.00	13.75	13.81	318000
1998-11-24	13.91	13.97	13.72	13.84	511800
1998-11-25	13.78	14.00	13.75	13.94	269400
1998-11-27	13.94	14.00	13.84	13.88	82400
1998-11-30	13.78	13.97	13.63	13.66	437000
1998-12-01	13.66	13.84	13.63	13.78	595400
1998-12-02	13.72	13.94	13.59	13.63	585800
1998-12-03	13.56	13.78	13.56	13.72	331600
1998-12-04	13.78	14.06	13.75	14.03	630600
1998-12-07	14.00	14.03	13.88	13.94	357600
1998-12-08	13.75	13.97	13.72	13.91	238200
1998-12-09	13.81	13.91	13.69	13.91	244000
1998-12-10	13.84	13.84	13.63	13.66	311800
1998-12-11	13.59	13.72	13.50	13.72	323800
1998-12-14	13.66	13.75	13.50	13.66	556200
1998-12-15	13.72	13.78	13.53	13.69	697400
1998-12-16	13.69	14.06	13.63	14.06	1560000
1998-12-17	14.06	14.22	13.94	14.19	384400
1998-12-18	14.13	14.38	14.00	14.28	539800
1998-12-21	14.28	14.47	14.22	14.47	1194800
1998-12-22	14.44	14.44	14.25	14.34	709800
1998-12-23	14.28	14.34	14.09	14.16	496600
1998-12-24	14.06	14.22	14.06	14.13	225800
1998-12-28	14.13	14.16	14.03	14.06	1073800
1998-12-29	14.13	14.31	14.06	14.22	516800
1998-12-30	14.16	14.19	14.06	14.06	291600
1998-12-31	14.13	14.13	13.94	13.94	732200
1999-01-04	14.03	14.19	13.94	14.09	689600
1999-01-05	14.16	14.25	14.03	14.13	317800
1999-01-06	14.09	14.16	13.91	14.00	611800
1999-01-07	13.91	13.97	13.63	13.81	1664400
1999-01-08	13.72	13.88	13.69	13.72	752800
1999-01-11	13.69	13.72	13.38	13.50	512800
1999-01-12	13.38	13.66	13.34	13.44	826000
1999-01-13	13.47	13.69	13.19	13.50	1501800
1999-01-14	13.41	13.41	13.13	13.28	408200
1999-01-15	13.31	13.38	13.25	13.38	413800
1999-01-19	13.47	13.47	13.09	13.22	607800
1999-01-20	13.22	13.44	13.19	13.31	2997800
1999-01-21	13.41	13.50	13.25	13.38	606600
1999-01-22	13.44	13.53	13.34	13.50	514600
1999-01-25	13.50	13.56	13.38	13.44	360800
1999-01-26	13.38	13.50	13.25	13.44	1040400
1999-01-27	13.31	13.38	13.03	13.06	597200
1999-01-28	13.06	13.56	13.06	13.38	969600
1999-01-29	13.47	13.47	13.22	13.34	619000
1999-02-01	13.22	13.44	13.13	13.38	931200
1999-02-02	13.28	13.28	12.88	13.06	710200
1999-02-03	13.09	13.28	13.00	13.03	484200
1999-02-04	13.00	13.06	12.66	12.78	391600
1999-02-05	12.97	13.00	12.69	12.88	3222200
1999-02-08	12.94	13.06	12.69	12.91	315800
1999-02-09	12.84	13.25	12.75	13.09	486000
1999-02-10	13.03	13.13	12.50	12.75	877600
1999-02-11	12.63	13.06	12.63	13.06	940200
1999-02-12	13.06	13.06	12.66	12.72	948800
1999-02-16	12.78	12.92	12.69	12.81	914400
1999-02-17	12.88	13.19	12.84	13.06	825000
1999-02-18	13.13	13.56	13.13	13.41	966200
1999-02-19	13.41	13.41	13.00	13.16	868600
1999-02-22	13.16	13.44	13.16	13.41	298800
1999-02-23	13.47	13.47	13.25	13.34	399000
1999-02-24	13.34	13.47	13.13	13.19	791000
1999-02-25	13.13	13.22	12.88	13.06	1002600
1999-02-26	13.06	13.09	12.72	12.72	962800
1999-03-01	12.84	13.00	12.69	12.91	622800
1999-03-02	12.84	13.31	12.72	12.94	805200
1999-03-03	12.94	13.09	12.84	13.09	583400
1999-03-04	13.03	13.22	13.00	13.19	1031200
1999-03-05	13.31	13.44	13.25	13.28	1007800
1999-03-08	13.16	13.28	13.09	13.09	2022200
1999-03-09	12.97	13.16	12.84	12.94	460600
1999-03-10	12.81	12.94	12.72	12.75	954400
1999-03-11	12.75	12.84	12.63	12.84	1357400
1999-03-12	12.84	13.09	12.84	13.03	260800
1999-03-15	12.97	13.03	12.72	12.78	769600
1999-03-16	12.81	12.84	12.66	12.75	298400
1999-03-17	12.78	12.88	12.69	12.75	304600
1999-03-18	12.69	12.97	12.66	12.88	720200
1999-03-19	12.91	13.00	12.75	12.78	647400
1999-03-22	12.69	12.69	12.50	12.66	479400
1999-03-23	12.72	12.84	12.66	12.69	821600
1999-03-24	12.69	13.13	12.66	12.88	1560600
1999-03-25	13.00	13.22	13.00	13.00	1414600
1999-03-26	13.03	13.03	12.88	12.88	856200
1999-03-29	12.88	12.97	12.75	12.81	856000
1999-03-30	12.81	12.84	12.56	12.56	1083000
1999-03-31	12.56	12.69	12.38	12.38	1348000
1999-04-01	12.38	12.69	12.38	12.59	883600
1999-04-05	12.72	12.81	12.69	12.75	581800
1999-04-06	12.75	12.78	12.56	12.63	615000
1999-04-07	12.56	12.69	12.50	12.59	422800
1999-04-08	12.63	12.81	12.56	12.81	420400
1999-04-09	12.75	12.84	12.72	12.78	693600
1999-04-12	12.81	12.94	12.75	12.91	669800
1999-04-13	12.78	12.94	12.56	12.56	639200
1999-04-14	12.63	12.88	12.63	12.66	768600
1999-04-15	12.59	13.06	12.56	12.81	518000
1999-04-16	12.75	12.97	12.69	12.94	447600
1999-04-19	12.94	13.31	12.94	13.06	448400
1999-04-20	13.03	13.41	13.03	13.38	1305200
1999-04-21	13.38	13.81	13.28	13.56	740000
1999-04-22	13.50	13.50	13.16	13.38	358000
1999-04-23	13.38	13.53	13.31	13.50	348400
1999-04-26	13.44	13.63	13.38	13.53	588800
1999-04-27	13.56	13.63	13.47	13.59	1581200
1999-04-28	13.63	13.69	13.53	13.63	1999600
1999-04-29	13.69	14.06	13.69	14.00	476600
1999-04-30	13.91	14.00	13.78	13.97	443000
1999-05-03	13.97	14.25	13.84	14.25	1094400
1999-05-04	14.25	14.34	14.09	14.19	529600
1999-05-05	14.19	14.44	14.00	14.38	1121600
1999-05-06	14.38	14.50	14.31	14.47	356800
1999-05-07	14.41	14.47	14.19	14.38	929200
1999-05-10	14.31	14.50	14.31	14.34	391600
1999-05-11	14.38	14.53	14.34	14.34	1093800
1999-05-12	14.34	14.53	14.25	14.28	2106400
1999-05-13	14.28	14.47	14.22	14.44	2566800
1999-05-14	14.31	14.50	14.22	14.50	2419200
1999-05-17	14.44	14.88	14.44	14.75	463000
1999-05-18	14.63	14.84	14.56	14.72	368400
1999-05-19	14.72	14.88	14.69	14.88	488600
1999-05-20	14.94	14.94	14.78	14.81	244000
1999-05-21	14.78	14.94	14.75	14.78	441000
1999-05-24	14.78	14.94	14.75	14.88	324400
1999-05-25	14.88	15.16	14.88	14.94	1023600
1999-05-26	14.94	15.09	14.94	15.03	483200
1999-05-27	15.00	15.06	14.81	14.94	1309000
1999-05-28	14.91	15.16	14.88	15.09	367400
1999-06-01	15.00	15.06	14.78	14.88	651400
1999-06-02	14.84	15.06	14.84	14.94	407600
1999-06-03	14.88	15.03	14.81	14.88	1258000
1999-06-04	14.91	15.19	14.91	15.03	498400
1999-06-07	14.97	15.09	14.97	15.00	484000
1999-06-08	14.88	14.91	14.78	14.88	580800
1999-06-09	14.75	14.81	14.50	14.63	226800
1999-06-10	14.63	14.63	14.31	14.44	271000
1999-06-11	14.41	14.81	14.34	14.75	1117200
1999-06-14	14.75	15.00	14.63	14.94	541800
1999-06-15	14.81	15.38	14.78	15.25	1736400
1999-06-16	15.25	15.56	15.25	15.50	762600
1999-06-17	15.94	15.94	15.72	15.84	2982200
1999-06-18	15.84	15.91	15.59	15.63	3118400
1999-06-21	15.63	15.81	15.53	15.66	970400
1999-06-22	15.63	15.84	15.63	15.75	1066200
1999-06-23	15.72	15.81	15.53	15.63	1179800
1999-06-24	15.63	15.72	15.59	15.66	520400
1999-06-25	15.66	15.78	15.66	15.75	957200
1999-06-28	15.75	15.81	15.72	15.75	759800
1999-06-29	15.78	15.81	15.41	15.59	1523000
1999-06-30	15.50	15.59	15.34	15.38	923000
1999-07-01	15.31	15.63	15.31	15.56	349600
1999-07-02	15.47	15.75	15.47	15.75	1655000
1999-07-06	15.75	15.81	15.72	15.78	955400
1999-07-07	15.88	16.00	15.81	15.88	634600
1999-07-08	15.81	15.84	15.63	15.69	2414400
1999-07-09	15.69	15.75	15.31	15.59	2336800
1999-07-12	15.59	15.59	15.31	15.34	3662400
1999-07-13	15.34	15.41	15.31	15.34	907400
1999-07-14	15.25	15.31	15.00	15.16	1491200
1999-07-15	15.22	15.22	15.16	15.22	3718000
1999-07-16	15.19	15.22	15.06	15.16	529800
1999-07-19	15.03	15.19	15.00	15.09	8226400
1999-07-20	15.03	15.19	15.00	15.09	411800
1999-07-21	14.97	15.09	14.88	15.06	304600
1999-07-22	15.00	15.19	15.00	15.16	449400
1999-07-23	15.09	15.22	15.06	15.13	228200
1999-07-26	15.06	15.25	15.06	15.19	533000
1999-07-27	15.09	15.19	15.00	15.00	431600
1999-07-28	15.06	15.09	14.69	14.84	253000
1999-07-29	14.72	14.72	14.41	14.53	297800
1999-07-30	14.53	14.69	14.41	14.47	296000
1999-08-02	14.50	14.75	14.31	14.72	286800
1999-08-03	14.72	14.84	14.53	14.72	14208000
1999-08-04	14.72	15.00	14.59	14.75	873200
1999-08-05	14.72	14.78	14.69	14.78	598200
1999-08-06	14.78	14.81	14.41	14.56	373800
1999-08-09	14.38	14.53	14.28	14.53	583600
1999-08-10	14.50	14.63	14.25	14.31	297200
1999-08-11	14.25	14.47	14.19	14.47	213800
1999-08-12	14.34	14.34	13.91	13.91	435800
1999-08-13	13.97	14.31	13.94	14.22	411200
1999-08-16	14.09	14.09	13.88	13.97	363000
1999-08-17	14.00	14.06	13.91	14.06	238400
1999-08-18	13.94	14.09	13.91	14.09	154800
1999-08-19	13.81	14.06	13.78	14.03	538200
1999-08-20	14.13	14.38	14.13	14.25	388800
1999-08-23	14.22	14.28	14.00	14.00	1418200
1999-08-24	14.00	14.19	13.97	14.13	712000
1999-08-25	14.22	14.47	14.13	14.41	602400
1999-08-26	14.28	14.34	14.13	14.13	422400
1999-08-27	14.19	14.34	14.06	14.19	507800
1999-08-30	14.19	14.34	14.13	14.13	317800
1999-08-31	14.09	14.13	13.94	14.00	447000
1999-09-01	13.94	14.09	13.94	14.03	618400
1999-09-02	13.97	14.00	13.81	13.84	465600
1999-09-03	13.97	14.19	13.97	14.13	814400
1999-09-07	14.13	14.22	13.78	13.91	476000
1999-09-08	13.63	13.81	13.56	13.63	523800
1999-09-09	13.53	13.72	13.53	13.66	357000
1999-09-10	13.75	13.84	13.69	13.75	468000
1999-09-13	13.75	13.75	13.53	13.59	279200
1999-09-14	13.56	13.59	13.41	13.44	528800
1999-09-15	13.50	13.69	13.28	13.31	681600
1999-09-16	13.31	13.50	13.31	13.38	399800
1999-09-17	13.41	13.66	13.34	13.50	571800
1999-09-20	13.47	13.53	13.38	13.41	201000
1999-09-21	13.31	13.34	13.16	13.19	319000
1999-09-22	13.16	13.38	13.16	13.25	471200
1999-09-23	13.25	13.38	13.06	13.16	692200
1999-09-24	13.16	13.28	12.88	13.00	562600
1999-09-27	13.16	13.22	13.06	13.19	656600
1999-09-28	13.13	13.13	12.69	12.97	807000
1999-09-29	13.13	13.16	13.00	13.16	866800
1999-09-30	13.25	13.53	13.19	13.53	750200
1999-10-01	13.53	13.75	13.28	13.72	774200
1999-10-04	13.91	14.25	13.72	14.22	742000
1999-10-05	14.16	14.22	13.66	13.81	505600
1999-10-06	13.84	13.91	13.75	13.84	175000
1999-10-07	13.78	13.78	13.56	13.66	323800
1999-10-08	13.66	13.75	13.41	13.44	923000
1999-10-11	13.31	13.31	13.13	13.22	334000
1999-10-12	13.09	13.25	12.94	13.19	299200
1999-10-13	13.13	13.22	13.00	13.13	291000
1999-10-14	13.06	13.34	13.00	13.28	480200
1999-10-15	13.41	13.41	12.81	13.00	440200
1999-10-18	12.91	13.19	12.91	13.16	352400
1999-10-19	13.22	13.28	12.75	12.94	342600
1999-10-20	12.91	13.06	12.78	13.06	309000
1999-10-21	13.00	13.19	12.78	13.06	323200
1999-10-22	13.00	13.19	12.84	13.03	399000
1999-10-25	12.94	13.25	12.81	13.13	226800
1999-10-26	13.13	13.41	13.00	13.03	384600
1999-10-27	13.06	13.44	13.06	13.34	396600
1999-10-28	13.56	13.81	13.34	13.53	1222200
1999-10-29	13.63	13.63	13.38	13.53	527600
1999-11-01	13.47	13.59	13.41	13.53	336000
1999-11-02	13.53	13.78	13.38	13.50	567200
1999-11-03	13.50	13.53	13.19	13.44	574800
1999-11-04	13.41	13.41	13.13	13.31	749200
1999-11-05	13.41	13.53	13.22	13.31	228800
1999-11-08	13.31	13.31	13.16	13.22	746200
1999-11-09	13.09	13.09	12.84	12.88	343600
1999-11-10	12.81	13.00	12.75	12.78	480400
1999-11-11	12.78	12.94	12.75	12.75	568000
1999-11-12	12.88	12.94	12.75	12.78	462600
1999-11-15	12.75	12.81	12.75	12.78	269200
1999-11-16	12.78	12.84	12.63	12.78	913400
1999-11-17	12.72	12.78	12.69	12.75	295200
1999-11-18	12.69	12.78	12.38	12.53	566800
1999-11-19	12.41	12.41	12.22	12.25	1188600
1999-11-22	12.25	12.31	12.09	12.09	442000
1999-11-23	12.16	12.22	11.81	11.94	474800
1999-11-24	11.88	12.00	11.78	11.91	393600
1999-11-26	11.91	11.91	11.78	11.78	97600
1999-11-29	11.56	11.56	11.06	11.19	3642600
1999-11-30	11.34	11.59	11.22	11.53	941000
1999-12-01	11.44	11.50	11.31	11.41	520200
1999-12-02	11.44	11.59	11.41	11.47	653200
1999-12-03	11.47	11.72	11.44	11.47	540800
1999-12-06	11.38	11.53	11.22	11.31	334800
1999-12-07	11.19	11.44	11.06	11.22	556400
1999-12-08	11.09	11.13	10.75	10.75	1899400
1999-12-09	10.91	10.94	10.44	10.56	935200
1999-12-10	10.56	10.78	10.47	10.47	330800
1999-12-13	10.47	10.50	10.19	10.19	782000
1999-12-14	10.22	10.47	10.22	10.34	886600
1999-12-15	10.34	10.69	10.31	10.63	1838000
1999-12-16	10.59	10.97	10.56	10.72	2634200
1999-12-17	10.75	11.13	10.63	11.09	2742600
1999-12-20	11.03	11.25	11.00	11.00	1041000
1999-12-21	11.00	11.53	10.97	11.06	1136800
1999-12-22	11.09	11.31	11.00	11.00	1071200
1999-12-23	11.00	11.38	11.00	11.25	357400
1999-12-27	11.38	11.53	11.31	11.47	663000
1999-12-28	11.44	11.53	11.25	11.41	669600
1999-12-29	11.31	11.31	11.16	11.28	397400
1999-12-30	11.25	11.56	11.25	11.50	384000
1999-12-31	11.44	11.47	11.38	11.44	157600
2000-01-03	11.47	11.50	11.06	11.09	1548600
2000-01-04	11.16	11.63	11.16	11.38	912800
2000-01-05	11.38	11.84	11.34	11.63	850400
2000-01-06	11.69	11.75	11.38	11.47	656400
2000-01-07	11.59	11.81	11.56	11.69	471400
2000-01-10	11.66	11.91	11.53	11.56	440000
2000-01-11	11.66	11.88	11.38	11.47	648600
2000-01-12	11.44	11.66	11.44	11.53	564800
2000-01-13	11.56	11.88	11.56	11.59	621600
2000-01-14	11.69	11.78	11.47	11.53	687600
2000-01-18	11.47	11.53	11.22	11.44	756400
2000-01-19	11.44	11.63	11.41	11.50	661600
2000-01-20	11.50	11.66	11.50	11.56	497800
2000-01-21	11.78	12.00	11.69	11.81	1027000
2000-01-24	11.81	11.91	11.66	11.75	1057800
2000-01-25	11.69	11.78	11.34	11.41	667600
2000-01-26	11.41	11.59	11.31	11.31	918400
2000-01-27	11.44	11.78	11.44	11.59	967800
2000-01-28	11.50	11.53	11.03	11.09	793800
2000-01-31	11.50	11.69	11.34	11.59	776600
2000-02-01	11.63	11.63	11.47	11.53	471600
2000-02-02	11.44	11.59	11.41	11.53	367800
2000-02-03	11.44	11.78	11.38	11.75	808000
2000-02-04	11.66	11.72	11.06	11.22	442600
2000-02-07	11.25	11.38	11.09	11.13	390800
2000-02-08	11.19	11.47	11.13	11.16	372200
2000-02-09	11.09	11.25	10.78	11.06	631200
2000-02-10	11.03	11.16	10.84	11.03	564400
2000-02-11	10.97	11.00	10.78	10.91	315200
2000-02-14	10.97	11.19	10.94	11.06	539800
2000-02-15	11.19	11.38	11.19	11.25	641800
2000-02-16	11.22	11.25	10.91	11.06	465400
2000-02-17	11.06	11.06	10.75	10.88	532600
2000-02-18	10.75	10.78	10.47	10.53	642200
2000-02-22	10.59	10.72	10.47	10.50	237800
2000-02-23	10.50	10.50	10.25	10.31	302200
2000-02-24	10.41	10.41	9.66	10.16	648600
2000-02-25	10.00	10.28	9.91	9.97	634800
2000-02-28	9.81	10.22	9.81	10.16	646400
2000-02-29	10.19	10.19	9.88	10.06	472000
2000-03-01	9.97	10.19	9.91	10.09	513800
2000-03-02	10.09	10.19	9.97	10.16	598200
2000-03-03	10.16	10.34	10.09	10.28	218400
2000-03-06	10.13	10.16	9.75	9.78	374400
2000-03-07	9.75	10.00	9.41	9.66	801600
2000-03-08	9.28	9.69	9.19	9.31	5703000
2000-03-09	9.50	9.59	9.34	9.59	570400
2000-03-10	9.44	9.75	9.38	9.63	498000
2000-03-13	9.44	9.53	9.28	9.34	442000
2000-03-14	9.28	9.34	9.22	9.25	325400
2000-03-15	9.38	10.03	9.34	9.97	927600
2000-03-16	9.97	10.75	9.81	10.63	771800
2000-03-17	10.19	10.44	10.13	10.19	634200
2000-03-20	10.06	10.44	10.06	10.34	554600
2000-03-21	10.25	10.38	10.09	10.22	274200
2000-03-22	10.09	10.13	9.81	9.91	526200
2000-03-23	9.94	10.38	9.84	10.34	826600
2000-03-24	10.34	10.50	10.34	10.50	518000
2000-03-27	10.41	10.47	10.38	10.41	319600
2000-03-28	10.38	10.44	9.97	10.06	412400
2000-03-29	10.06	10.47	10.06	10.22	469000
2000-03-30	10.28	10.50	10.16	10.41	393200
2000-03-31	10.28	10.56	10.03	10.47	770400
2000-04-03	10.47	10.50	10.19	10.41	518200
2000-04-04	10.47	10.72	10.19	10.56	637600
2000-04-05	10.44	10.97	10.38	10.59	461400
2000-04-06	10.75	10.78	10.56	10.66	339200
2000-04-07	10.53	10.69	10.44	10.63	541400
2000-04-10	10.50	10.75	10.41	10.72	274600
2000-04-11	10.84	10.94	10.69	10.91	494800
2000-04-12	10.78	11.28	10.78	11.09	642000
2000-04-13	10.97	11.47	10.91	11.38	317400
2000-04-14	11.38	11.59	11.03	11.09	387600
2000-04-17	10.97	11.19	10.75	11.19	582400
2000-04-18	11.06	11.09	10.84	10.88	625200
2000-04-19	10.97	10.97	10.56	10.84	403400
2000-04-20	10.78	11.19	10.78	11.19	496800
2000-04-24	11.06	12.06	11.03	11.91	1144000
2000-04-25	11.72	12.13	11.50	12.13	1023400
2000-04-26	12.03	12.50	11.78	12.47	516000
2000-04-27	12.25	12.38	11.94	12.16	482600
2000-04-28	12.00	12.13	11.72	11.94	582400
2000-05-01	11.81	11.94	11.78	11.88	496800
2000-05-02	11.75	11.84	11.25	11.34	436400
2000-05-03	11.34	11.56	11.19	11.47	359800
2000-05-04	11.41	11.81	11.25	11.69	337600
2000-05-05	11.56	11.56	11.19	11.19	438400
2000-05-08	11.31	11.84	11.22	11.56	376600
2000-05-09	11.56	11.75	11.31	11.75	477800
2000-05-10	11.75	12.03	11.59	11.84	377000
2000-05-11	11.72	12.06	11.72	12.03	391600
2000-05-12	12.03	12.03	11.47	11.69	863400
2000-05-15	11.56	12.19	11.56	12.09	688000
2000-05-16	11.97	12.03	11.72	11.88	437200
2000-05-17	11.78	11.84	11.44	11.66	692800
2000-05-18	11.63	12.13	11.59	11.78	516200
2000-05-19	11.66	11.91	11.59	11.78	297400
2000-05-22	11.84	12.06	11.81	12.06	396800
2000-05-23	12.09	12.09	11.69	11.81	255600
2000-05-24	11.81	12.09	11.81	12.06	431200
2000-05-25	11.97	12.00	11.63	11.75	276800
2000-05-26	11.75	12.03	11.69	11.94	478400
2000-05-30	11.81	11.94	11.50	11.66	491400
2000-05-31	11.72	11.94	11.66	11.81	579200
2000-06-01	11.72	11.78	11.50	11.78	389600
2000-06-02	11.75	11.75	11.56	11.72	251200
2000-06-05	11.84	11.84	11.22	11.34	349000
2000-06-06	11.34	11.78	11.34	11.66	473600
2000-06-07	11.44	11.69	11.44	11.63	1948400
2000-06-08	11.63	11.63	11.28	11.34	577200
2000-06-09	11.44	11.59	11.34	11.50	228600
2000-06-12	11.41	11.81	11.41	11.69	619200
2000-06-13	11.69	11.94	11.69	11.88	436400
2000-06-14	11.81	11.84	11.50	11.53	248400
2000-06-15	11.53	11.91	11.53	11.84	355200
2000-06-16	11.59	11.91	11.56	11.61	516800
2000-06-19	11.59	11.69	11.34	11.47	295400
2000-06-20	11.44	11.50	11.28	11.41	303200
2000-06-21	11.41	11.63	11.38	11.41	491800
2000-06-22	11.41	11.41	11.16	11.19	302000
2000-06-23	11.28	11.47	11.22	11.28	251800
2000-06-26	11.41	11.63	11.31	11.59	407000
2000-06-27	11.66	11.69	11.19	11.28	412400
2000-06-28	11.34	11.69	11.00	11.63	501800
2000-06-29	11.44	11.72	11.41	11.47	511600
2000-06-30	11.38	11.84	10.94	10.97	1261600
2000-07-03	10.97	11.41	10.97	11.34	288400
2000-07-05	11.47	11.59	11.06	11.13	1467800
2000-07-06	11.03	11.25	11.03	11.13	292000
2000-07-07	11.22	11.34	11.16	11.25	261000
2000-07-10	11.25	11.44	11.25	11.31	359200
2000-07-11	11.25	11.47	11.22	11.44	626400
2000-07-12	11.38	11.41	11.25	11.25	313800
2000-07-13	11.25	11.34	11.19	11.31	266000
2000-07-14	11.34	11.38	11.13	11.25	340200
2000-07-17	11.25	11.38	11.19	11.38	423600
2000-07-18	11.31	11.44	11.28	11.41	310800
2000-07-19	11.44	11.63	11.34	11.53	418200
2000-07-20	11.66	11.66	11.50	11.59	383400
2000-07-21	11.53	11.72	11.47	11.53	339800
2000-07-24	11.41	11.63	11.25	11.59	559200
2000-07-25	11.66	11.78	11.59	11.72	435800
2000-07-26	11.81	12.44	11.81	12.38	1915400
2000-07-27	12.56	12.88	12.53	12.63	1357800
2000-07-28	12.66	12.91	12.50	12.88	853600
2000-07-31	13.00	13.59	13.00	13.50	1363000
2000-08-01	13.44	13.66	13.34	13.47	806800
2000-08-02	13.44	13.66	13.44	13.63	1525200
2000-08-03	13.66	14.00	13.66	13.88	666600
2000-08-04	13.81	14.13	13.47	14.06	516600
2000-08-07	14.09	14.53	14.00	14.48	637400
2000-08-08	14.47	14.88	14.44	14.88	1125000
2000-08-09	14.75	14.91	14.63	14.84	1575000
2000-08-10	14.75	14.78	14.47	14.54	1500800
2000-08-11	14.59	14.84	14.50	14.76	573800
2000-08-14	14.72	15.13	14.50	14.72	440000
2000-08-15	14.81	14.97	14.69	14.88	349000
2000-08-16	14.78	15.00	14.69	15.00	856200
2000-08-17	15.00	15.19	14.81	15.13	552400
2000-08-18	15.09	15.19	15.00	15.03	331400
2000-08-21	15.03	15.09	14.75	15.00	843800
2000-08-22	14.97	15.09	14.88	15.09	349200
2000-08-23	15.00	15.59	15.00	15.59	1559200
2000-08-24	15.50	15.56	15.38	15.53	550000
2000-08-25	15.53	16.06	15.53	16.06	1390600
2000-08-28	16.06	16.78	16.06	16.47	1985400
2000-08-29	16.41	16.59	16.13	16.56	1374400
2000-08-30	16.44	16.66	16.31	16.66	1227800
2000-08-31	16.56	16.78	16.41	16.76	1691400
2000-09-01	16.69	17.00	16.59	16.97	1070600
2000-09-05	17.03	17.50	16.94	17.50	1610400
2000-09-06	17.47	18.28	17.41	18.19	5199200
2000-09-07	18.16	18.44	17.81	18.44	2741600
2000-09-08	18.44	19.63	18.41	19.45	1838400
2000-09-11	19.44	20.91	19.44	20.47	2502000
2000-09-12	20.63	20.72	19.88	20.00	2601200
2000-09-13	19.94	20.00	19.50	19.63	1620000
2000-09-14	19.63	19.66	19.13	19.41	1648000
2000-09-15	19.41	19.81	19.34	19.76	2045400
2000-09-18	19.69	19.91	19.47	19.72	1687400
2000-09-19	19.53	19.63	18.88	18.97	1257600
2000-09-20	18.78	18.91	17.97	18.16	1268800
2000-09-21	18.09	18.69	17.72	18.00	898200
2000-09-22	18.03	18.91	18.00	18.88	1118800
2000-09-25	18.88	19.50	18.88	19.50	1241000
2000-09-26	19.88	20.88	19.69	20.38	1651000
2000-09-27	20.34	21.06	19.81	20.79	1338400
2000-09-28	20.88	21.31	20.53	20.75	1267600
2000-09-29	20.88	21.22	20.78	20.88	1626000
2000-10-02	21.00	21.91	20.44	21.88	1316800
2000-10-03	21.75	22.41	21.03	21.25	1775600
2000-10-04	21.47	21.91	20.16	20.50	1293000
2000-10-05	20.50	21.03	19.88	20.13	2508400
2000-10-06	20.09	20.44	19.88	20.41	2751000
2000-10-09	20.31	20.91	19.88	20.03	1317800
2000-10-10	20.06	20.69	20.06	20.69	1405400
2000-10-11	20.91	21.25	20.56	21.03	1166200
2000-10-12	20.94	21.44	20.47	20.88	1175400
2000-10-13	21.00	21.22	20.78	20.91	880400
2000-10-16	21.03	21.47	21.03	21.47	723600
2000-10-17	21.59	21.81	21.25	21.50	938200
2000-10-18	21.56	21.72	20.75	21.13	1735800
2000-10-19	21.03	21.03	20.44	20.72	1175000
2000-10-20	20.59	20.91	19.91	19.97	1155400
2000-10-23	20.09	20.97	19.94	20.75	1793200
2000-10-24	20.88	21.09	20.44	20.66	797400
2000-10-25	21.06	21.13	19.91	20.13	867600
2000-10-26	20.06	20.25	19.53	19.59	1627800
2000-10-27	19.56	20.19	19.16	20.13	1028800
2000-10-30	20.13	21.13	20.13	21.06	948400
2000-10-31	21.03	21.03	20.25	20.59	915000
2000-11-01	20.88	21.34	20.69	21.28	1509600
2000-11-02	21.34	21.44	20.81	20.81	727800
2000-11-03	20.63	21.16	20.16	20.25	1201400
2000-11-06	20.22	20.69	20.00	20.13	620400
2000-11-07	20.19	20.19	19.78	19.84	1209400
2000-11-08	19.88	19.94	19.72	19.88	1739400
2000-11-09	20.00	20.22	19.44	19.66	1592000
2000-11-10	19.66	19.72	19.38	19.38	1403000
2000-11-13	19.50	19.84	19.28	19.34	925400
2000-11-14	19.38	19.38	18.78	18.97	796200
2000-11-15	19.00	19.16	18.94	19.03	1180600
2000-11-16	19.22	19.47	19.09	19.41	645400
2000-11-17	20.19	20.44	19.94	20.38	1722800
2000-11-20	20.41	20.81	20.41	20.66	1159400
2000-11-21	20.63	20.66	20.13	20.59	818400
2000-11-22	20.47	20.88	20.47	20.78	606600
2000-11-24	20.78	21.00	20.53	20.53	311800
2000-11-27	20.56	20.56	20.00	20.00	1058200
2000-11-28	20.03	20.25	19.97	20.13	1026600
2000-11-29	20.06	20.91	20.06	20.78	869400
2000-11-30	20.91	21.16	20.63	20.88	569200
2000-12-01	20.88	21.13	20.59	21.03	559400
2000-12-04	20.97	21.41	20.97	21.22	696600
2000-12-05	21.34	21.34	20.75	21.09	535600
2000-12-06	21.03	21.28	20.81	21.00	2386600
2000-12-07	21.06	21.34	21.03	21.16	564200
2000-12-08	21.19	21.19	20.50	21.06	886400
2000-12-11	21.19	21.31	20.81	21.00	557000
2000-12-12	20.97	21.50	20.97	21.22	534800
2000-12-13	21.22	21.72	21.09	21.56	509400
2000-12-14	21.31	21.34	20.69	20.78	819200
2000-12-15	20.78	21.09	20.44	20.63	1041000
2000-12-18	20.44	21.09	20.41	20.88	821800
2000-12-19	20.88	21.22	20.72	20.97	593000
2000-12-20	20.97	21.91	20.97	21.81	1473600
2000-12-21	21.81	22.44	21.81	22.34	1373800
2000-12-22	22.38	22.47	22.16	22.47	1405600
2000-12-26	22.50	22.94	22.22	22.91	629000
2000-12-27	22.91	23.06	22.53	22.84	796000
2000-12-28	22.84	22.84	22.41	22.56	1033800
2000-12-29	22.56	22.63	22.28	22.59	661200
2001-01-02	22.47	22.47	21.59	21.66	687400
2001-01-03	21.81	22.19	20.31	20.50	1506400
2001-01-04	20.25	20.25	17.69	18.00	3338200
2001-01-05	18.38	19.09	18.19	18.59	2275200
2001-01-08	18.56	19.22	18.56	19.19	1046200
2001-01-09	19.31	19.31	18.84	19.06	1102400
2001-01-10	19.06	19.22	18.50	18.88	786400
2001-01-11	18.84	18.88	17.63	17.63	917400
2001-01-12	17.50	18.09	17.22	17.97	1538800
2001-01-16	17.88	17.88	16.94	17.41	1729200
2001-01-17	17.53	17.72	16.97	17.63	1501800
2001-01-18	17.78	18.19	17.66	18.00	581600
2001-01-19	17.63	18.25	17.53	18.03	968200
2001-01-22	18.16	18.72	17.72	18.50	1190000
2001-01-23	18.75	19.50	18.75	19.25	1374000
2001-01-24	20.25	21.03	20.16	20.88	3155400
2001-01-25	21.25	22.00	21.16	21.53	1449200
2001-01-26	21.41	21.81	21.25	21.56	1629800
2001-01-29	21.44	21.79	21.03	21.20	1152000
2001-01-30	21.20	21.33	20.70	20.86	945600
2001-01-31	20.81	21.00	20.36	20.98	1011400
2001-02-01	20.73	20.83	20.40	20.65	870800
2001-02-02	20.65	21.26	20.65	21.24	1577400
2001-02-05	21.24	21.66	21.15	21.20	598600
2001-02-06	21.00	21.50	20.79	21.50	903400
2001-02-07	21.65	22.28	21.65	22.05	971600
2001-02-08	22.05	22.52	21.96	22.16	737600
2001-02-09	22.20	22.81	22.16	22.60	1498200
2001-02-12	22.50	22.60	21.91	22.16	1321200
2001-02-13	22.21	22.50	21.90	22.30	871600
2001-02-14	22.30	22.62	22.00	22.23	1023000
2001-02-15	22.28	22.28	21.78	22.02	1083200
2001-02-16	22.15	22.48	21.95	22.05	1550400
2001-02-20	22.00	22.58	21.95	22.56	755600
2001-02-21	22.62	23.18	22.62	22.93	2275200
2001-02-22	22.90	23.30	22.63	22.86	809000
2001-02-23	22.86	22.96	22.10	22.45	483400
2001-02-26	22.50	23.08	22.50	22.79	837800
2001-02-27	22.79	23.22	22.63	22.85	554400
2001-02-28	22.90	23.10	22.50	22.85	736600
2001-03-01	22.85	23.03	22.70	22.95	629400
2001-03-02	22.85	23.10	22.61	22.95	422800
2001-03-05	22.85	23.18	22.83	22.94	377000
2001-03-06	22.99	23.04	22.67	22.90	846800
2001-03-07	22.72	23.35	22.55	23.14	3419200
2001-03-08	23.14	23.38	23.00	23.30	633400
2001-03-09	23.28	23.28	22.86	23.07	543400
2001-03-12	23.15	23.37	22.97	22.98	867400
2001-03-13	23.00	23.00	22.40	22.67	1086800
2001-03-14	22.50	22.50	21.73	21.99	929600
2001-03-15	21.25	21.50	20.94	21.37	3029600
2001-03-16	21.85	21.85	21.85	21.85	1525800
2001-03-19	21.80	21.91	21.66	21.71	679400
2001-03-20	21.71	21.88	21.35	21.70	897200
2001-03-21	21.58	21.98	21.50	21.55	1072800
2001-03-22	21.55	21.60	20.63	21.24	2058200
2001-03-23	21.11	21.33	20.75	21.25	548000
2001-03-26	21.13	22.00	21.10	21.98	1196600
2001-03-27	21.50	22.05	21.38	21.50	1780800
2001-03-28	21.25	21.65	21.20	21.55	1198400
2001-03-29	21.50	21.63	21.15	21.56	1301400
2001-03-30	21.58	22.00	21.58	21.98	881200
2001-04-02	22.02	22.76	22.02	22.76	1084200
2001-04-03	22.76	23.13	22.30	23.13	1986600
2001-04-04	23.20	23.25	22.75	23.00	2066600
2001-04-05	23.05	23.18	22.70	23.18	1715600
2001-04-06	23.18	23.43	22.25	23.13	3611600
2001-04-09	23.45	24.55	23.42	24.15	2388600
2001-04-10	24.50	25.41	24.50	25.10	2573400
2001-04-11	25.10	25.50	24.63	25.33	2058800
2001-04-12	25.28	25.63	24.91	25.16	1377800
2001-04-16	25.14	25.57	25.03	25.28	997200
2001-04-17	25.35	26.10	25.25	26.08	1775000
2001-04-18	26.20	26.38	25.73	25.98	2294600
2001-04-19	25.80	26.09	25.29	25.63	1517600
2001-04-20	25.63	26.15	25.45	25.88	1481000
2001-04-23	26.00	26.79	26.00	26.73	1761800
2001-04-24	27.25	27.90	26.98	27.20	2646400
2001-04-25	27.50	27.65	26.90	27.38	5090200
2001-04-26	27.40	28.07	27.39	27.98	3217200
2001-04-27	28.10	28.20	27.71	27.82	1611000
2001-04-30	27.82	27.98	27.50	27.50	1810200
2001-05-01	27.53	27.60	27.02	27.21	2222000
2001-05-02	27.30	27.32	26.50	26.50	2030400
2001-05-03	26.35	26.68	25.85	26.65	4411600
2001-05-04	26.50	26.87	26.35	26.86	5272200
2001-05-07	26.88	27.00	26.67	26.82	1980600
2001-05-08	26.80	26.81	26.43	26.71	846400
2001-05-09	26.71	26.95	26.68	26.94	1259000
2001-05-10	27.00	27.10	26.88	27.06	1441400
2001-05-11	27.05	27.28	27.03	27.22	1582400
2001-05-14	27.10	28.04	27.10	28.00	1789800
2001-05-15	28.10	28.44	28.01	28.30	2128000
2001-05-16	28.18	29.35	28.08	29.28	2434200
2001-05-17	29.20	29.35	29.05	29.24	1690800
2001-05-18	29.23	30.08	29.23	29.95	2526400
2001-05-21	30.02	30.55	29.95	30.42	2671800
2001-05-22	30.42	31.10	30.32	30.99	2080400
2001-05-23	30.97	31.18	30.95	31.11	2232400
2001-05-24	30.90	30.97	30.25	30.49	1600200
2001-05-25	30.49	30.50	29.83	29.87	1884800
2001-05-29	29.82	29.88	29.00	29.35	1807400
2001-05-30	29.43	29.80	29.43	29.55	1287600
2001-05-31	29.45	29.90	29.40	29.86	2209400
2001-06-01	30.05	30.23	29.43	29.95	1147200
2001-06-04	30.00	30.25	29.48	29.79	1218200
2001-06-05	29.63	29.65	28.68	28.75	2643200
2001-06-06	28.70	28.75	28.00	28.40	4774400
2001-06-07	28.63	28.93	28.21	28.30	1290600
2001-06-08	28.28	28.65	28.00	28.55	676600
2001-06-11	28.56	29.28	28.56	29.03	944200
2001-06-12	28.90	29.81	28.90	29.59	1728400
2001-06-13	29.59	29.70	28.61	28.87	1367200
2001-06-14	28.73	28.73	27.48	27.53	1189400
2001-06-15	27.53	28.44	27.53	28.12	1398000
2001-06-18	28.70	28.90	28.26	28.40	1205200
2001-06-19	28.40	29.25	28.33	29.25	1457800
2001-06-20	29.38	29.97	29.03	29.48	2047600
2001-06-21	28.51	28.51	26.26	26.50	8566000
2001-06-22	26.48	27.06	26.34	27.00	3650200
2001-06-25	26.88	27.18	26.42	26.45	1664200
2001-06-26	26.35	26.60	26.20	26.55	1962800
2001-06-27	26.38	26.40	26.00	26.28	1823800
2001-06-28	26.28	26.65	26.28	26.64	1432800
2001-06-29	26.63	27.50	26.48	27.50	2200600
2001-07-02	27.50	27.68	27.21	27.68	1369400
2001-07-03	27.68	27.88	27.40	27.55	789000
2001-07-05	27.55	28.00	27.45	27.98	1066400
2001-07-06	28.03	28.25	27.75	27.95	817400
2001-07-09	28.15	28.19	27.65	27.90	972000
2001-07-10	27.85	28.00	27.60	27.85	1071600
2001-07-11	27.85	28.06	26.82	26.97	1346800
2001-07-12	26.93	26.93	26.03	26.34	2070600
2001-07-13	26.35	26.45	25.93	26.25	860400
2001-07-16	26.25	26.72	26.00	26.03	1169800
2001-07-17	26.03	26.35	25.75	26.20	1209000
2001-07-18	26.15	26.48	25.95	26.48	973400
2001-07-19	26.48	26.73	26.05	26.45	938200
2001-07-20	26.45	26.67	24.36	24.63	2151400
2001-07-23	24.65	24.90	22.80	23.06	2580000
2001-07-24	23.18	23.45	21.68	22.00	4293600
2001-07-25	21.98	22.60	20.93	22.32	5601400
2001-07-26	22.50	22.76	22.10	22.65	1936200
2001-07-27	22.65	22.74	22.00	22.55	1617400
2001-07-30	22.58	23.00	21.75	22.76	1449800
2001-07-31	22.45	22.65	22.10	22.49	2809400
2001-08-01	22.49	22.90	22.15	22.83	1917200
2001-08-02	22.83	23.17	22.50	22.93	1521800
2001-08-03	22.93	23.09	22.50	22.70	1019600
2001-08-06	22.38	22.49	21.68	21.76	1792200
2001-08-07	21.82	22.40	21.82	22.06	2122400
2001-08-08	21.95	22.03	21.50	21.55	1015200
2001-08-09	21.52	21.78	21.25	21.50	1541800
2001-08-10	21.46	21.67	21.25	21.50	1099600
2001-08-13	21.51	21.76	21.32	21.39	1100600
2001-08-14	21.35	21.59	21.25	21.38	713200
2001-08-15	21.37	21.58	21.12	21.18	785200
2001-08-16	21.10	21.44	21.09	21.38	769800
2001-08-17	21.30	21.41	21.11	21.22	727600
2001-08-20	21.20	21.37	21.06	21.33	787600
2001-08-21	21.45	21.56	21.25	21.29	993600
2001-08-22	21.26	21.56	21.18	21.40	1808400
2001-08-23	21.43	21.76	21.38	21.64	1154200
2001-08-24	21.60	21.98	21.58	21.95	859800
2001-08-27	21.88	22.23	21.88	21.96	746200
2001-08-28	21.90	22.21	21.88	22.06	1008200
2001-08-29	22.03	22.20	21.80	21.81	1072400
2001-08-30	21.91	22.19	21.63	21.69	941200
2001-08-31	21.69	21.90	21.53	21.68	755400
2001-09-04	21.75	21.86	21.50	21.50	602000
2001-09-05	21.58	21.92	21.40	21.55	1373800
2001-09-06	21.49	21.70	21.20	21.20	1803200
2001-09-07	21.20	21.50	21.18	21.38	1538200
2001-09-10	21.28	21.35	20.89	21.05	1518000
2001-09-17	20.73	20.73	19.94	20.05	1073400
2001-09-18	20.00	20.09	19.35	19.35	1347200
2001-09-19	19.25	19.31	18.50	18.88	2033600
2001-09-20	18.75	18.93	18.58	18.86	1675000
2001-09-21	18.25	18.65	18.24	18.50	1685600
2001-09-24	18.63	18.80	18.05	18.10	1756600
2001-09-25	18.23	18.36	17.30	17.49	2551000
2001-09-26	17.20	17.30	16.65	16.65	3285600
2001-09-27	16.58	16.65	15.50	15.60	3844600
2001-09-28	15.85	16.30	15.76	16.30	5496000
2001-10-01	16.30	16.43	16.00	16.22	2220400
2001-10-02	16.32	16.61	16.30	16.59	1336800
2001-10-03	16.59	17.50	16.52	17.47	2646600
2001-10-04	17.47	18.00	17.47	17.70	2148800
2001-10-05	17.70	17.94	17.43	17.45	1595400
2001-10-08	17.33	17.75	17.08	17.68	1744600
2001-10-09	17.75	17.75	17.33	17.57	1220200
2001-10-10	17.54	18.04	17.41	18.04	1876600
2001-10-11	18.09	18.43	17.80	18.06	1980600
2001-10-12	18.05	18.43	17.98	18.31	1494200
2001-10-15	18.25	18.40	18.02	18.10	1018200
2001-10-16	18.10	18.83	18.10	18.81	1942400
2001-10-17	18.81	18.82	17.76	17.79	3612800
2001-10-18	17.79	17.93	16.75	17.23	3202400
2001-10-19	17.23	17.75	16.98	17.65	1411400
2001-10-22	17.55	17.65	17.01	17.11	1605800
2001-10-23	17.00	17.00	16.55	16.84	1728600
2001-10-24	16.50	16.51	15.60	16.00	4040200
2001-10-25	16.00	17.35	15.93	17.35	3220600
2001-10-26	17.33	17.40	16.66	17.04	3046800
2001-10-29	17.04	17.19	16.63	16.80	2404600
2001-10-30	16.93	17.13	16.83	17.10	1802600
2001-10-31	17.00	17.29	16.94	17.08	2358200
2001-11-01	17.28	17.30	16.86	17.27	970800
2001-11-02	17.10	17.31	16.77	17.29	1135600
2001-11-05	17.29	18.00	17.29	18.00	1194200
2001-11-06	17.88	18.15	17.50	18.13	1233000
2001-11-07	18.14	18.44	17.90	18.44	1538600
2001-11-08	18.44	18.69	18.27	18.45	1933400
2001-11-09	18.43	18.63	18.14	18.51	1345800
2001-11-12	18.70	18.70	18.08	18.48	996000
2001-11-13	18.50	18.65	17.90	18.13	2662400
2001-11-14	18.13	18.13	17.61	17.82	1040600
2001-11-15	17.78	17.87	17.37	17.50	1402800
2001-11-16	17.50	17.78	17.42	17.66	908000
2001-11-19	17.60	17.73	17.34	17.62	2337600
2001-11-20	17.60	18.10	17.50	18.03	1322600
2001-11-21	17.85	17.85	17.31	17.68	1513000
2001-11-23	17.65	17.92	17.48	17.90	266400
2001-11-26	17.70	17.90	17.63	17.78	718200
2001-11-27	17.68	18.13	17.55	17.89	843800
2001-11-28	17.89	17.93	17.27	17.30	1915600
2001-11-29	17.30	17.88	16.88	17.88	1724200
2001-11-30	17.85	17.88	17.67	17.79	1336200
2001-12-03	17.58	17.90	17.50	17.82	939600
2001-12-04	17.78	18.22	17.66	18.20	1043800
2001-12-05	18.13	18.20	17.54	17.91	2269600
2001-12-06	17.69	17.69	17.10	17.32	3021000
2001-12-07	16.50	17.23	16.43	17.02	3553800
2001-12-10	17.15	17.18	16.63	16.98	1354600
2001-12-11	16.98	16.98	16.60	16.63	1226200
2001-12-12	16.28	16.63	16.20	16.63	1983600
2001-12-13	16.74	16.99	16.45	16.75	1225200
2001-12-14	16.50	16.70	16.03	16.43	1899800
2001-12-17	16.20	16.41	16.00	16.16	1043800
2001-12-18	16.16	16.68	16.16	16.52	2426000
2001-12-19	16.52	17.25	16.30	17.00	2344600
2001-12-20	16.90	17.04	16.61	16.89	899200
2001-12-21	16.92	16.94	16.58	16.64	1595000
2001-12-24	16.53	16.95	16.53	16.75	666800
2001-12-26	16.88	17.26	16.81	17.08	618200
2001-12-27	17.08	17.73	17.08	17.51	1094800
2001-12-28	17.40	17.63	17.17	17.56	1511800
2001-12-31	17.65	17.90	17.30	17.43	879000
2002-01-02	17.53	17.69	17.02	17.41	2450000
2002-01-03	17.53	17.73	17.23	17.45	2512800
2002-01-04	16.00	16.25	15.95	16.17	8053000
2002-01-07	16.23	16.63	16.09	16.44	3258800
2002-01-08	16.50	16.50	16.25	16.37	2392600
2002-01-09	16.39	16.70	16.32	16.59	4084400
2002-01-10	16.55	17.16	16.50	17.15	3160400
2002-01-11	17.00	17.10	16.85	16.93	1842600
2002-01-14	16.80	17.15	16.75	17.00	1326400
2002-01-15	17.13	17.40	17.00	17.28	1614400
2002-01-16	17.28	17.44	17.13	17.34	1593200
2002-01-17	17.35	17.55	17.05	17.19	2115400
2002-01-18	17.03	17.38	17.03	17.17	743000
2002-01-22	17.17	17.25	16.53	16.53	1396000
2002-01-23	16.38	16.85	16.35	16.81	1254200
2002-01-24	16.76	16.84	16.65	16.73	1003000
2002-01-25	16.53	16.88	16.46	16.80	1182800
2002-01-28	16.62	16.83	16.56	16.67	558400
2002-01-29	16.85	17.00	16.25	16.26	1032200
2002-01-30	16.25	16.43	15.90	16.42	1490800
2002-01-31	16.25	16.85	16.16	16.85	3395800
2002-02-01	16.75	17.04	16.63	17.03	1297400
2002-02-04	17.03	17.20	16.69	16.74	2014400
2002-02-05	16.80	16.92	16.49	16.76	1639600
2002-02-06	16.76	16.88	16.00	16.15	2977000
2002-02-07	16.10	16.38	16.01	16.17	1233200
2002-02-08	16.15	16.32	15.93	16.15	1164000
2002-02-11	16.15	16.60	16.00	16.60	1081200
2002-02-12	16.63	16.93	16.53	16.93	1636000
2002-02-13	16.85	17.10	16.70	16.95	1192600
2002-02-14	17.13	17.17	16.75	16.90	1202400
2002-02-15	16.90	17.20	16.52	16.64	886600
2002-02-19	16.60	16.75	16.37	16.43	994000
2002-02-20	16.40	16.40	16.05	16.26	950400
2002-02-21	16.18	16.30	15.85	15.95	1110400
2002-02-22	15.83	16.23	15.71	16.23	1373600
2002-02-25	16.09	16.13	15.70	15.80	1674400
2002-02-26	15.93	16.15	15.77	16.14	1335600
2002-02-27	16.19	16.48	16.15	16.34	1129200
2002-02-28	16.38	16.43	16.18	16.31	674800
2002-03-01	16.38	16.87	16.33	16.87	1001600
2002-03-04	16.87	17.51	16.83	17.50	1508800
2002-03-05	17.43	17.76	17.39	17.70	1168800
2002-03-06	17.53	17.98	17.36	17.86	1708000
2002-03-07	17.83	17.83	17.50	17.75	1091000
2002-03-08	17.77	17.87	17.56	17.65	872200
2002-03-11	17.66	17.92	17.60	17.83	820400
2002-03-12	17.75	17.93	17.66	17.91	912400
2002-03-13	17.92	18.04	17.85	17.90	753200
2002-03-14	17.83	18.00	17.73	17.87	1357200
2002-03-15	17.98	18.10	17.89	18.02	1130600
2002-03-18	18.02	18.50	17.96	18.50	1001400
2002-03-19	18.40	18.72	18.40	18.48	1126400
2002-03-20	18.48	18.62	18.12	18.33	789600
2002-03-21	18.25	18.83	18.21	18.77	1353200
2002-03-22	18.75	19.22	18.68	18.90	1938800
2002-03-25	18.90	19.40	18.77	19.21	942400
2002-03-26	19.45	19.60	18.90	18.95	1185200
2002-03-27	18.80	19.45	18.80	19.45	1262800
2002-03-28	19.58	19.93	19.53	19.81	1586000
2002-04-01	19.81	19.81	19.43	19.76	912600
2002-04-02	19.75	19.75	19.59	19.62	1165800
2002-04-03	19.60	19.60	19.00	19.22	1447200
2002-04-04	19.10	19.50	19.02	19.19	1297800
2002-04-05	19.24	19.38	19.09	19.10	729200
2002-04-08	19.10	19.18	18.91	19.09	733400
2002-04-09	19.10	19.15	18.84	18.93	653600
2002-04-10	18.93	19.10	18.72	19.03	1372200
2002-04-11	19.10	19.23	18.79	18.85	910400
2002-04-12	18.93	19.00	18.57	18.89	769800
2002-04-15	18.89	18.92	18.55	18.64	791400
2002-04-16	18.64	19.07	18.58	19.01	1089200
2002-04-17	19.08	19.17	18.97	19.02	808000
2002-04-18	19.00	19.28	18.84	19.26	825400
2002-04-19	19.35	19.48	19.11	19.45	665400
2002-04-22	19.48	19.71	19.33	19.33	635600
2002-04-23	19.55	19.98	19.09	19.63	1042400
2002-04-24	19.25	19.91	19.25	19.45	953000
2002-04-25	19.48	19.70	19.18	19.25	965200
2002-04-26	19.25	19.33	18.90	19.07	698200
2002-04-29	19.07	19.24	18.91	18.99	667200
2002-04-30	19.00	19.11	18.90	19.06	949000
2002-05-01	19.08	19.10	18.73	18.86	1294200
2002-05-02	18.90	18.93	18.48	18.80	1054400
2002-05-03	18.80	18.91	18.53	18.53	942200
2002-05-06	18.58	18.95	18.58	18.72	864000
2002-05-07	18.75	18.83	18.70	18.74	782400
2002-05-08	18.65	19.03	18.51	18.99	829000
2002-05-09	18.96	19.09	18.64	18.65	826200
2002-05-10	18.68	18.96	18.25	18.31	765200
2002-05-13	18.30	18.40	18.10	18.14	1162200
2002-05-14	18.23	18.35	17.88	17.94	1393600
2002-05-15	17.90	17.93	17.56	17.65	1386000
2002-05-16	17.70	17.70	17.19	17.23	1249000
2002-05-17	17.00	17.25	16.59	17.16	1753200
2002-05-20	17.13	17.62	17.13	17.52	903200
2002-05-21	17.55	17.91	17.53	17.67	1129200
2002-05-22	17.77	18.00	17.71	17.99	1144000
2002-05-23	18.10	18.18	18.00	18.16	619200
2002-05-24	18.20	18.37	17.94	18.11	950800
2002-05-28	18.11	18.41	18.04	18.26	612400
2002-05-29	18.26	18.30	17.77	17.88	959600
2002-05-30	17.76	18.00	17.58	17.71	601800
2002-05-31	17.74	17.81	17.52	17.70	805200
2002-06-03	17.87	17.87	16.98	17.03	863600
2002-06-04	17.03	17.44	17.03	17.25	792600
2002-06-05	17.35	17.35	16.85	17.03	636800
2002-06-06	16.92	16.96	16.36	16.41	1373200
2002-06-07	16.38	16.58	16.25	16.38	1170600
2002-06-10	16.33	16.48	16.13	16.37	1080000
2002-06-11	16.40	16.58	16.24	16.31	904800
2002-06-12	16.35	16.69	16.27	16.61	1216400
2002-06-13	16.71	17.05	15.68	15.93	4254000
2002-06-14	15.10	15.50	15.08	15.32	3280800
2002-06-17	14.50	15.30	14.49	15.14	2599600
2002-06-18	15.15	15.62	15.10	15.52	1909400
2002-06-19	15.53	15.94	15.52	15.68	1984600
2002-06-20	15.75	15.93	15.61	15.65	2324400
2002-06-21	15.63	15.79	15.58	15.75	1743600
2002-06-24	15.75	15.83	15.55	15.63	1645800
2002-06-25	15.65	15.90	15.61	15.63	1226200
2002-06-26	15.63	15.81	15.38	15.71	1372200
2002-06-27	15.79	16.05	15.72	15.95	1419000
2002-06-28	15.95	16.54	15.90	16.54	1098200
2002-07-01	16.54	16.58	16.09	16.10	1413000
2002-07-02	16.15	16.15	15.70	15.93	1355400
2002-07-03	15.88	16.28	15.88	16.03	1116000
2002-07-05	16.05	16.40	16.01	16.36	420000
2002-07-08	16.36	16.43	15.99	16.10	1271400
2002-07-09	16.18	16.19	15.72	15.72	1653800
2002-07-10	15.72	15.88	14.88	14.88	3143000
2002-07-11	14.88	15.43	14.73	15.25	2289400
2002-07-12	15.10	15.13	14.87	15.02	1652400
2002-07-15	14.93	15.33	14.27	15.29	2031600
2002-07-16	15.35	15.45	14.89	14.94	2413400
2002-07-17	15.03	15.31	14.70	14.91	1674800
2002-07-18	14.91	15.07	14.70	14.78	1128000
2002-07-19	14.78	14.90	14.15	14.45	3070000
2002-07-22	14.45	14.67	13.73	14.22	2520000
2002-07-23	14.15	14.37	13.13	13.35	3480200
2002-07-24	13.20	14.64	13.00	14.35	2352800
2002-07-25	14.35	14.87	14.08	14.87	1661200
2002-07-26	14.97	15.00	14.66	14.95	1365600
2002-07-29	15.05	15.23	14.65	14.98	1298400
2002-07-30	14.95	16.08	14.91	15.83	2699800
2002-07-31	15.90	16.53	15.46	16.53	2288600
2002-08-01	16.46	16.78	15.73	16.43	1739000
2002-08-02	16.43	16.65	15.93	16.03	1406600
2002-08-05	16.08	16.47	15.81	15.93	1315200
2002-08-06	16.15	16.59	16.15	16.30	912800
2002-08-07	16.45	16.62	16.32	16.62	1027000
2002-08-08	16.60	16.94	16.38	16.94	1186600
2002-08-09	16.94	17.21	16.80	17.10	823200
2002-08-12	17.03	17.40	16.91	17.38	715400
2002-08-13	17.38	17.38	16.88	16.94	1177600
2002-08-14	16.94	17.59	16.88	17.53	903800
2002-08-15	17.59	17.92	17.45	17.54	921600
2002-08-16	17.54	17.60	17.35	17.53	876400
2002-08-19	17.52	17.78	17.39	17.78	685400
2002-08-20	17.78	17.93	17.47	17.70	756800
2002-08-21	17.83	18.24	17.73	18.23	1314600
2002-08-22	18.26	18.65	18.16	18.61	1347400
2002-08-23	18.62	18.63	18.39	18.49	1297200
2002-08-26	18.56	18.71	18.54	18.71	1161400
2002-08-27	18.75	18.80	18.40	18.52	1014400
2002-08-28	18.51	18.53	18.34	18.45	1215000
2002-08-29	18.38	18.45	18.13	18.25	1023200
2002-08-30	18.26	18.41	18.06	18.18	976400
2002-09-03	18.10	18.10	17.66	17.82	1392000
2002-09-04	17.80	17.81	16.95	17.39	2037400
2002-09-05	17.30	17.48	17.13	17.13	1574600
2002-09-06	16.92	16.92	16.37	16.74	3726800
2002-09-09	16.69	16.80	16.42	16.66	1455400
2002-09-10	16.75	16.77	16.33	16.61	1790600
2002-09-11	16.63	16.85	16.38	16.50	2188800
2002-09-12	16.48	16.48	15.45	15.61	6489400
2002-09-13	15.28	15.80	15.23	15.76	13049200
2002-09-16	15.70	15.86	15.40	15.81	3093400
2002-09-17	15.88	15.93	15.35	15.54	2079200
2002-09-18	15.34	16.00	15.33	15.75	3073000
2002-09-19	15.68	15.85	15.43	15.58	1658800
2002-09-20	15.59	15.93	15.08	15.78	3941000
2002-09-23	15.58	15.83	15.39	15.59	1356000
2002-09-24	15.58	15.59	15.01	15.07	2361000
2002-09-25	15.23	15.80	15.18	15.75	1973200
2002-09-26	15.99	16.27	15.77	16.26	1534800
2002-09-27	16.10	16.33	15.75	16.02	1671800
2002-09-30	16.00	16.32	15.78	16.27	1946800
2002-10-01	16.29	16.63	16.03	16.45	2796400
2002-10-02	16.49	16.73	16.25	16.37	1885800
2002-10-03	16.37	16.62	16.03	16.10	1979000
2002-10-04	16.11	16.30	15.41	15.65	2996000
2002-10-07	15.75	16.25	15.66	15.84	942000
2002-10-08	15.85	15.98	14.85	15.56	2933200
2002-10-09	15.50	15.50	14.00	14.00	5025800
2002-10-10	13.90	14.25	13.24	14.05	6197200
2002-10-11	14.35	14.55	13.60	14.39	3222000
2002-10-14	13.25	14.25	13.25	14.08	2076600
2002-10-15	14.48	14.50	14.14	14.46	1964200
2002-10-16	14.35	14.35	13.97	14.06	3079000
2002-10-17	14.40	14.60	14.18	14.47	1963200
2002-10-18	14.50	15.48	14.50	15.13	2109800
2002-10-21	15.13	16.00	15.13	16.00	2105000
2002-10-22	15.99	16.22	15.46	15.50	2213000
2002-10-23	15.60	15.90	15.50	15.85	1257200
2002-10-24	15.83	16.15	15.51	15.81	1175800
2002-10-25	15.80	16.37	15.68	16.24	1354800
2002-10-28	16.60	16.75	16.38	16.50	1374200
2002-10-29	16.50	16.75	16.40	16.69	1571000
2002-10-30	16.69	17.20	16.65	17.17	1082800
2002-10-31	17.13	17.37	16.79	17.31	2092800
2002-11-01	17.23	17.30	16.96	17.05	2102000
2002-11-04	17.28	17.75	17.15	17.75	2105600
2002-11-05	17.63	17.93	17.28	17.93	1521200
2002-11-06	17.93	18.13	17.85	18.11	1424400
2002-11-07	18.12	18.12	16.77	17.23	1791000
2002-11-08	17.20	17.30	16.88	17.05	930200
2002-11-11	16.92	17.25	16.77	17.19	973400
2002-11-12	17.19	17.45	16.68	16.71	1290600
2002-11-13	16.72	16.82	16.53	16.79	911200
2002-11-14	16.88	16.96	16.58	16.80	873400
2002-11-15	16.48	16.70	16.30	16.60	2559000
2002-11-18	16.70	16.89	16.56	16.60	738600
2002-11-19	16.55	16.63	16.45	16.58	658400
2002-11-20	16.58	16.97	16.55	16.84	1404400
2002-11-21	16.88	17.15	16.78	16.94	918800
2002-11-22	16.94	17.36	16.83	17.25	1219000
2002-11-25	17.25	17.45	16.89	17.05	1695800
2002-11-26	17.01	17.13	16.65	16.67	1288400
2002-11-27	16.75	16.93	16.51	16.77	769200
2002-11-29	16.70	16.71	16.56	16.65	399200
2002-12-02	16.78	16.78	16.17	16.24	885600
2002-12-03	16.24	16.53	16.14	16.47	1542400
2002-12-04	16.35	16.59	16.03	16.18	917200
2002-12-05	15.93	16.13	15.90	15.95	1003200
2002-12-06	15.78	16.00	15.61	15.98	2309800
2002-12-09	15.98	16.60	15.98	16.22	1293800
2002-12-10	16.28	16.35	16.05	16.34	838800
2002-12-11	16.25	16.71	16.15	16.67	1219800
2002-12-12	16.70	16.99	16.70	16.81	1052800
2002-12-13	16.81	17.00	16.81	16.94	670400
2002-12-16	16.95	17.32	16.92	17.32	1334600
2002-12-17	17.20	17.36	17.00	17.23	1210400
2002-12-18	17.20	17.37	17.06	17.12	846200
2002-12-19	17.13	17.21	16.95	17.20	856400
2002-12-20	17.28	17.72	17.24	17.45	1813200
2002-12-23	17.45	17.66	17.35	17.50	1059000
2002-12-24	17.50	17.54	17.36	17.42	379600
2002-12-26	17.50	17.71	17.43	17.55	798000
2002-12-27	17.58	17.68	17.13	17.29	1118000
2002-12-30	17.20	17.54	17.19	17.48	763800
2002-12-31	17.45	17.50	17.26	17.34	579600
2003-01-02	17.47	17.62	17.41	17.62	1077800
2003-01-03	17.70	18.00	17.70	18.00	1159400
2003-01-06	18.10	19.05	18.10	19.05	2021200
2003-01-07	19.05	19.05	18.32	18.36	1537000
2003-01-08	18.30	18.69	18.30	18.59	792400
2003-01-09	18.64	18.80	18.57	18.79	1096400
2003-01-10	18.98	19.00	18.78	18.85	1825800
2003-01-13	18.86	18.86	18.30	18.30	1508000
2003-01-14	18.43	18.72	18.29	18.66	1817600
2003-01-15	18.66	18.66	18.44	18.48	1364600
2003-01-16	18.75	18.83	18.38	18.43	1460400
2003-01-17	18.50	18.50	18.16	18.25	941600
2003-01-21	18.33	18.48	17.85	17.85	1174200
2003-01-22	17.63	17.85	17.22	17.77	2132800
2003-01-23	17.93	18.35	17.88	18.20	1349400
2003-01-24	18.21	18.28	17.66	17.75	1577400
2003-01-27	17.75	17.75	17.30	17.36	1901800
2003-01-28	17.40	17.73	17.32	17.50	1896200
2003-01-29	17.48	17.58	17.19	17.45	1225400
2003-01-30	17.53	17.53	17.15	17.16	1016200
2003-01-31	17.16	17.54	17.08	17.50	841800
2003-02-03	17.46	17.60	17.39	17.54	1109200
2003-02-04	17.54	17.65	17.36	17.48	1285200
2003-02-05	17.48	17.48	17.09	17.09	782800
2003-02-06	17.04	17.20	16.94	16.94	1057600
2003-02-07	17.15	17.17	16.74	16.79	916600
2003-02-10	16.79	17.02	16.74	16.92	518800
2003-02-11	16.95	16.98	16.38	16.42	727000
2003-02-12	16.47	16.52	16.08	16.14	1390600
2003-02-13	16.04	16.45	15.83	16.32	1445600
2003-02-14	16.32	16.50	16.14	16.47	1614600
2003-02-18	16.50	16.86	16.35	16.80	741600
2003-02-19	16.79	17.13	16.74	16.83	877000
2003-02-20	16.83	17.13	16.83	16.95	690600
2003-02-21	17.13	17.50	17.13	17.45	1157800
2003-02-24	17.50	17.61	17.32	17.44	889800
2003-02-25	17.39	17.61	17.28	17.47	1181200
2003-02-26	17.47	17.47	17.12	17.15	1163400
2003-02-27	17.22	17.62	17.22	17.37	1340600
2003-02-28	17.43	17.71	17.36	17.59	1765200
2003-03-03	17.65	17.95	17.61	17.65	685400
2003-03-04	17.75	17.81	17.38	17.53	1169800
2003-03-05	17.50	17.82	17.50	17.82	601600
2003-03-06	17.60	17.68	17.40	17.62	749000
2003-03-07	17.40	17.70	17.40	17.54	740800
2003-03-10	17.50	17.60	17.14	17.22	578600
2003-03-11	17.35	17.51	17.08	17.11	897600
2003-03-12	17.11	17.25	16.96	17.23	1079400
2003-03-13	17.35	17.53	17.25	17.53	1148400
2003-03-14	17.59	17.70	17.53	17.63	1835600
2003-03-17	17.63	17.77	17.58	17.73	1586400
2003-03-18	17.85	17.87	17.64	17.82	1063600
2003-03-19	17.87	18.19	17.80	18.13	926400
2003-03-20	17.88	18.11	17.88	18.08	993600
2003-03-21	18.18	18.28	18.02	18.28	1021200
2003-03-24	18.23	18.23	17.78	17.93	784800
2003-03-25	17.90	18.13	17.40	17.49	4419800
2003-03-26	17.50	17.71	17.30	17.49	1839200
2003-03-27	17.49	17.72	17.24	17.66	1012200
2003-03-28	17.62	17.75	17.59	17.68	636600
2003-03-31	17.67	18.00	17.47	17.81	1725600
2003-04-01	17.90	18.00	17.70	17.91	835600
2003-04-02	18.05	18.12	17.77	17.77	950600
2003-04-03	17.82	17.85	17.53	17.55	894800
2003-04-04	17.53	18.00	17.52	18.00	887600
2003-04-07	18.25	18.37	17.76	17.78	860600
2003-04-08	17.80	17.97	17.70	17.77	614800
2003-04-09	17.78	18.10	17.75	17.84	875600
2003-04-10	17.98	18.02	17.81	17.90	980000
2003-04-11	17.95	17.95	17.59	17.59	1247000
2003-04-14	17.72	17.88	17.67	17.88	562600
2003-04-15	17.88	18.25	17.83	18.20	1278200
2003-04-16	18.25	18.25	17.99	18.06	743400
2003-04-17	18.11	18.23	17.98	18.10	696400
2003-04-21	18.18	18.23	18.05	18.12	554800
2003-04-22	17.83	18.26	17.83	18.21	960600
2003-04-23	18.21	18.36	17.95	18.30	774800
2003-04-24	18.33	18.64	18.30	18.59	1113200
2003-04-25	18.63	18.63	18.29	18.32	794400
2003-04-28	18.35	18.69	18.35	18.66	559400
2003-04-29	18.68	18.68	18.13	18.18	2300000
2003-04-30	18.13	18.23	17.90	18.10	2347000
2003-05-01	18.10	18.10	17.65	17.73	1673200
2003-05-02	17.73	17.80	17.57	17.80	2193600
2003-05-05	18.00	18.29	17.93	18.21	2296400
2003-05-06	18.25	18.38	18.15	18.22	1374000
2003-05-07	18.20	18.44	18.20	18.42	1782400
2003-05-08	18.40	18.48	18.33	18.38	1452000
2003-05-09	18.45	18.48	18.37	18.43	1186200
2003-05-12	18.45	18.61	18.37	18.60	1186400
2003-05-13	18.60	18.67	18.54	18.60	1461600
2003-05-14	18.58	18.68	18.38	18.59	2085800
2003-05-15	18.25	19.53	18.25	19.24	8948200
2003-05-16	19.48	19.73	19.42	19.62	11804200
2003-05-19	19.58	19.64	19.40	19.50	3328000
2003-05-20	19.50	19.63	19.43	19.49	3228400
2003-05-21	19.43	19.52	19.38	19.47	4642400
2003-05-22	19.47	19.61	19.46	19.55	4225600
2003-05-23	19.68	20.49	19.65	20.28	5958400
2003-05-27	20.13	20.75	20.13	20.53	3359000
2003-05-28	20.50	20.54	20.31	20.35	2448000
2003-05-29	20.28	20.50	19.77	19.90	1996400
2003-05-30	19.90	20.22	19.90	20.22	2005000
2003-06-02	20.57	20.57	20.17	20.55	2148800
2003-06-03	20.55	20.99	20.50	20.83	2556600
2003-06-04	20.83	21.10	20.75	20.99	1454800
2003-06-05	20.99	21.11	20.88	21.00	1839200
2003-06-06	20.83	21.05	20.72	20.77	2275000
2003-06-09	20.78	20.90	20.70	20.79	2606600
2003-06-10	20.93	21.25	20.83	21.04	1835200
2003-06-11	21.13	21.54	20.96	21.45	2959800
2003-06-12	21.53	21.58	21.28	21.58	2254800
2003-06-13	21.63	21.80	21.49	21.65	1872400
2003-06-16	21.65	21.84	21.59	21.83	1306800
2003-06-17	21.90	21.90	21.61	21.75	1585600
2003-06-18	21.75	22.00	21.60	22.00	1703400
2003-06-19	22.06	22.17	21.69	21.95	1813200
2003-06-20	22.13	22.13	21.66	21.74	2110800
2003-06-23	21.71	21.71	21.38	21.62	1210000
2003-06-24	21.60	21.78	21.27	21.50	1835200
2003-06-25	21.45	21.64	21.38	21.43	1503600
2003-06-26	21.43	21.54	21.28	21.50	985600
2003-06-27	21.48	21.48	21.27	21.45	1300200
2003-06-30	21.45	21.55	21.36	21.50	1450800
2003-07-01	21.50	21.50	21.14	21.41	1604600
2003-07-02	21.41	21.56	21.08	21.34	3241400
2003-07-03	21.20	21.28	21.07	21.09	1274600
2003-07-07	21.25	21.27	21.11	21.12	1667400
2003-07-08	21.13	21.30	20.98	21.10	1532000
2003-07-09	21.05	21.07	20.71	20.83	1987200
2003-07-10	20.78	20.78	20.38	20.46	1268600
2003-07-11	20.50	20.82	20.49	20.80	1120200
2003-07-14	20.85	20.98	20.75	20.82	1291400
2003-07-15	20.86	20.86	20.51	20.60	1176400
2003-07-16	20.65	20.68	20.20	20.31	1535400
2003-07-17	20.35	20.50	20.09	20.48	1592400
2003-07-18	20.58	20.72	20.41	20.71	1255400
2003-07-21	20.71	20.71	20.35	20.36	667800
2003-07-22	20.38	20.70	20.30	20.70	1957800
2003-07-23	20.65	20.67	20.39	20.57	1155600
2003-07-24	20.68	20.70	20.48	20.52	1445400
2003-07-25	20.55	20.65	20.33	20.57	1446200
2003-07-28	20.58	20.60	20.33	20.35	844800
2003-07-29	20.33	20.46	20.16	20.18	1180600
2003-07-30	20.31	20.31	20.00	20.00	1780200
2003-07-31	20.03	20.06	19.77	19.80	1456400
2003-08-01	19.60	19.84	19.54	19.77	2050200
2003-08-04	19.83	19.83	19.52	19.79	916200
2003-08-05	19.77	19.77	19.31	19.37	1863000
2003-08-06	19.35	19.43	19.24	19.33	2614000
2003-08-07	19.30	19.64	19.23	19.58	1217200
2003-08-08	19.60	19.69	19.53	19.67	1369600
2003-08-11	19.63	19.69	19.41	19.59	1112400
2003-08-12	19.63	19.90	19.57	19.89	821000
2003-08-13	19.94	19.96	19.70	19.73	982000
2003-08-14	19.77	19.87	19.63	19.84	1437000
2003-08-15	19.73	19.95	19.71	19.87	453800
2003-08-18	19.87	19.94	19.72	19.83	705000
2003-08-19	19.83	19.85	19.71	19.80	1003600
2003-08-20	19.73	19.93	19.73	19.90	933600
2003-08-21	19.90	19.94	19.79	19.81	1506800
2003-08-22	19.88	19.88	19.40	19.44	1244200
2003-08-25	19.41	19.60	19.35	19.58	1071800
2003-08-26	19.58	19.67	19.47	19.62	1343800
2003-08-27	19.60	19.73	19.55	19.65	559200
2003-08-28	19.73	19.73	19.46	19.54	855000
2003-08-29	19.55	19.84	19.48	19.84	1127000
2003-09-02	19.84	20.42	19.81	20.41	2294200
2003-09-03	20.43	20.53	20.38	20.52	1206400
2003-09-04	20.52	20.60	20.38	20.47	879600
2003-09-05	20.40	20.47	20.26	20.36	2414800
2003-09-08	20.25	20.51	20.15	20.35	2623000
2003-09-09	20.33	20.34	20.10	20.16	728800
2003-09-10	20.13	20.16	19.96	20.09	838600
2003-09-11	20.22	20.24	20.09	20.13	740600
2003-09-12	20.13	20.39	20.00	20.38	693200
2003-09-15	20.38	20.40	20.11	20.27	1300200
2003-09-16	20.25	20.51	20.21	20.50	1072800
2003-09-17	20.50	20.56	20.28	20.45	1234800
2003-09-18	20.48	20.62	20.44	20.62	1441200
2003-09-19	20.62	20.82	20.62	20.74	2382400
2003-09-22	20.73	20.75	20.42	20.55	839600
2003-09-23	20.55	20.78	20.53	20.78	1741200
2003-09-24	20.70	20.76	20.35	20.40	1713000
2003-09-25	20.40	20.45	20.22	20.29	1343200
2003-09-26	20.29	20.56	20.13	20.48	1040200
2003-09-29	20.47	20.69	20.35	20.60	695600
2003-09-30	20.55	20.61	20.25	20.48	1640000
2003-10-01	20.48	20.63	20.41	20.63	1532600
2003-10-02	20.65	20.96	20.58	20.96	1893000
2003-10-03	20.96	21.15	20.96	21.07	1112000
2003-10-06	21.03	21.08	20.93	21.00	1328400
2003-10-07	21.00	21.00	20.61	20.77	1933000
2003-10-08	20.68	20.70	20.40	20.49	1489600
2003-10-09	20.31	20.55	20.24	20.25	2305800
2003-10-10	20.25	20.26	20.10	20.20	1690000
2003-10-13	20.20	20.22	20.05	20.10	867200
2003-10-14	20.08	20.37	19.93	20.36	2225800
2003-10-15	20.36	20.37	20.01	20.17	1805400
2003-10-16	20.22	20.45	20.22	20.41	1450600
2003-10-17	20.50	20.51	20.31	20.42	1737000
2003-10-20	20.42	20.51	20.31	20.45	972200
2003-10-21	20.46	20.51	20.33	20.44	1157000
2003-10-22	20.44	20.60	20.35	20.44	1336000
2003-10-23	20.44	20.44	20.10	20.15	1668200
2003-10-24	20.15	20.27	20.05	20.18	1362800
2003-10-27	20.18	20.19	19.86	19.88	1664800
2003-10-28	19.86	19.86	19.44	19.76	3271400
2003-10-29	19.68	19.86	19.66	19.75	1893600
2003-10-30	19.75	19.83	19.71	19.75	2073200
2003-10-31	19.75	20.02	19.73	19.96	3291400
2003-11-03	19.97	20.24	19.94	20.22	1263000
2003-11-04	20.22	20.22	20.03	20.10	1524000
2003-11-05	20.10	20.18	19.97	20.13	1379200
2003-11-06	20.08	20.23	19.96	20.22	833400
2003-11-07	20.22	20.23	20.01	20.09	1081800
2003-11-10	20.06	20.18	20.05	20.18	980400
2003-11-11	20.12	20.19	20.01	20.10	1016400
2003-11-12	20.12	20.20	20.07	20.20	1178400
2003-11-13	20.24	20.49	20.20	20.49	1742200
2003-11-14	20.51	20.69	20.48	20.48	1123600
2003-11-17	20.47	20.47	20.19	20.22	1667400
2003-11-18	20.28	20.29	19.93	19.94	1497400
2003-11-19	19.94	20.08	19.94	20.02	1454000
2003-11-20	20.02	20.18	19.89	19.98	1439400
2003-11-21	20.08	20.08	19.84	19.91	1141000
2003-11-24	20.00	20.38	19.98	20.34	1785200
2003-11-25	20.40	20.45	20.35	20.37	928400
2003-11-26	20.43	20.47	20.35	20.45	784200
2003-11-28	20.40	20.51	20.38	20.44	209600
2003-12-01	20.40	20.57	20.31	20.53	1213000
2003-12-02	20.45	20.53	20.26	20.32	2048200
2003-12-03	20.31	20.31	20.08	20.15	2137200
2003-12-04	20.23	20.34	20.04	20.34	1644800
2003-12-05	20.38	20.40	20.11	20.13	1625800
2003-12-08	20.05	20.21	20.01	20.21	1622000
2003-12-09	20.21	20.33	20.15	20.18	2382400
2003-12-10	20.17	20.20	19.98	19.98	1233200
2003-12-11	20.00	20.20	20.00	20.20	1591800
2003-12-12	20.35	20.74	20.35	20.70	3291200
2003-12-15	20.73	20.79	20.53	20.56	1710400
2003-12-16	20.64	20.92	20.58	20.92	2043400
2003-12-17	20.88	21.05	20.78	21.04	1894600
2003-12-18	21.09	21.33	20.93	21.28	1275800
2003-12-19	21.33	21.46	21.20	21.37	2459200
2003-12-22	21.38	21.55	21.30	21.55	1495200
2003-12-23	21.58	21.65	21.48	21.64	749200
2003-12-24	21.64	21.65	21.50	21.50	530200
2003-12-26	21.51	21.60	21.50	21.52	474600
2003-12-29	21.53	21.94	21.36	21.92	2138000
2003-12-30	21.85	21.95	21.80	21.88	722600
2003-12-31	21.88	21.89	21.73	21.88	792200
2004-01-02	21.95	21.96	21.79	21.88	1175200
2004-01-05	21.93	21.93	21.50	21.61	2189000
2004-01-06	21.55	21.57	21.40	21.43	3008600
2004-01-07	21.48	21.63	21.40	21.60	1791800
2004-01-08	21.65	21.78	21.61	21.78	1217200
2004-01-09	21.60	21.73	21.44	21.73	1760400
2004-01-12	21.63	21.73	21.48	21.51	1904400
2004-01-13	21.52	21.55	21.37	21.50	2650600
2004-01-14	21.58	21.90	21.56	21.90	1849400
2004-01-15	21.90	21.98	21.78	21.93	1770400
2004-01-16	21.97	22.13	21.88	22.11	1952200
2004-01-20	22.14	22.25	22.06	22.22	1278400
2004-01-21	22.22	22.72	22.19	22.72	1551200
2004-01-22	22.67	22.69	22.49	22.59	1504200
2004-01-23	22.60	22.70	22.53	22.70	1036600
2004-01-26	22.70	22.70	22.42	22.50	1094600
2004-01-27	22.43	22.59	22.39	22.51	1192000
2004-01-28	23.00	23.14	22.50	22.59	1999400
2004-01-29	22.58	22.97	22.57	22.87	2938800
2004-01-30	22.88	22.93	22.60	22.86	1324200
2004-02-02	22.85	22.96	22.75	22.85	1496600
2004-02-03	22.85	23.21	22.75	23.20	1705600
2004-02-04	23.13	23.13	22.79	22.91	1650200
2004-02-05	22.91	22.92	22.53	22.54	1915800
2004-02-06	22.57	22.73	22.53	22.73	935400
2004-02-09	22.66	22.71	22.51	22.71	1256200
2004-02-10	22.64	22.81	22.59	22.81	1709600
2004-02-11	22.73	23.00	22.54	22.95	1200600
2004-02-12	22.81	22.92	22.66	22.69	1013600
2004-02-13	22.65	22.71	22.48	22.59	1498200
2004-02-17	22.72	22.80	22.65	22.77	1187600
2004-02-18	22.80	22.84	22.69	22.79	1364200
2004-02-19	22.75	22.85	22.49	22.58	1667400
2004-02-20	22.53	22.64	22.36	22.50	4661400
2004-02-23	22.50	22.78	22.50	22.68	1064600
2004-02-24	22.64	22.81	22.58	22.81	1961800
2004-02-25	22.81	22.99	22.75	22.98	1115000
2004-02-26	22.98	23.05	22.83	22.94	1233600
2004-02-27	22.94	23.27	22.94	23.27	1016200
2004-03-01	23.27	23.49	23.10	23.24	1188000
2004-03-02	23.17	23.35	23.10	23.22	1102800
2004-03-03	23.14	23.33	22.90	23.19	758600
2004-03-04	23.24	23.24	23.00	23.08	910000
2004-03-05	23.08	23.48	22.97	23.47	2016000
2004-03-08	23.38	23.62	23.25	23.27	1999200
2004-03-09	23.22	23.22	22.98	23.00	1305200
2004-03-10	23.00	23.20	22.94	23.02	1231000
2004-03-11	22.97	22.98	22.64	22.66	1311400
2004-03-12	22.65	22.67	22.53	22.60	1388400
2004-03-15	22.66	22.80	22.48	22.73	735200
2004-03-16	22.84	22.94	22.75	22.85	749000
2004-03-17	22.97	23.09	22.88	23.04	957600
2004-03-18	22.96	23.09	22.74	22.94	617800
2004-03-19	22.87	23.10	22.83	22.91	867800
2004-03-22	22.88	22.95	22.48	22.60	1132400
2004-03-23	22.57	22.63	22.36	22.40	1212800
2004-03-24	22.35	22.46	22.08	22.35	4000800
2004-03-25	22.38	22.42	22.25	22.32	1559600
2004-03-26	22.34	22.37	22.24	22.24	1398000
2004-03-29	22.25	22.35	22.17	22.34	1278000
2004-03-30	22.34	22.58	22.26	22.52	838400
2004-03-31	22.56	22.86	22.52	22.80	1164200
2004-04-01	22.98	23.34	22.94	23.31	1869400
2004-04-02	23.49	23.49	23.03	23.05	1417400
2004-04-05	23.10	23.19	23.00	23.13	921600
2004-04-06	23.05	23.10	22.93	23.05	895600
2004-04-07	23.05	23.05	22.83	22.99	957800
2004-04-08	23.01	23.04	22.87	22.95	892600
2004-04-12	23.04	23.04	22.55	22.60	1358400
2004-04-13	22.53	22.53	22.00	22.07	1935800
2004-04-14	21.88	22.04	21.70	21.93	2336000
2004-04-15	21.98	22.16	21.77	21.93	1423400
2004-04-16	22.00	22.07	21.89	22.00	1037600
2004-04-19	21.94	22.00	21.89	21.91	974000
2004-04-20	21.97	22.06	21.78	21.78	794800
2004-04-21	21.88	21.88	21.58	21.88	1061800
2004-04-22	21.91	22.12	21.85	22.02	1062000
2004-04-23	22.05	22.24	22.00	22.04	1168200
2004-04-26	22.08	22.23	21.98	22.01	978600
2004-04-27	22.11	22.12	21.93	22.05	647600
2004-04-28	22.00	22.00	21.70	21.71	2230000
2004-04-29	21.70	21.78	21.45	21.53	1081600
2004-04-30	21.51	21.59	21.36	21.43	1208400
2004-05-03	21.36	21.61	21.33	21.57	1094000
2004-05-04	21.63	21.91	21.50	21.80	1280800
2004-05-05	21.84	21.85	21.49	21.50	1378000
2004-05-06	21.50	21.50	21.23	21.37	1634000
2004-05-07	21.36	21.36	20.46	20.62	2886200
2004-05-10	20.63	20.63	20.17	20.28	2240200
2004-05-11	20.43	20.58	20.26	20.29	1517000
2004-05-12	20.30	20.41	20.01	20.26	1164000
2004-05-13	20.26	20.40	20.06	20.18	1285400
2004-05-14	20.19	20.67	20.18	20.59	1366400
2004-05-17	20.46	20.52	20.24	20.25	1139000
2004-05-18	20.30	20.43	20.20	20.28	779200
2004-05-19	20.32	20.41	19.93	20.00	1604800
2004-05-20	20.08	20.35	19.92	20.23	1034000
2004-05-21	20.29	20.44	20.19	20.34	838800
2004-05-24	20.37	20.55	20.35	20.48	1092800
2004-05-25	20.50	20.86	20.41	20.85	775000
2004-05-26	20.85	21.16	20.75	20.97	1403000
2004-05-27	21.07	21.39	21.04	21.38	1537800
2004-05-28	21.38	21.64	21.37	21.58	1367400
2004-06-01	21.63	21.65	21.27	21.46	1526400
2004-06-02	21.46	21.68	21.46	21.61	851600
2004-06-03	21.61	21.61	21.29	21.34	960600
2004-06-04	21.46	21.48	21.29	21.32	627200
2004-06-07	21.33	21.49	21.33	21.45	839400
2004-06-08	21.31	21.31	21.09	21.17	3126800
2004-06-09	21.18	21.28	21.11	21.19	1369400
2004-06-10	21.22	21.31	21.18	21.25	675200
2004-06-14	21.25	21.36	21.08	21.30	1266600
2004-06-15	21.35	21.55	21.20	21.20	1252200
2004-06-16	21.29	21.38	21.15	21.20	1416800
2004-06-17	21.24	21.42	21.14	21.37	1246000
2004-06-18	21.37	21.50	21.34	21.50	1194000
2004-06-21	21.54	21.68	21.42	21.54	627200
2004-06-22	21.54	21.57	21.36	21.50	920600
2004-06-23	21.55	21.67	21.12	21.63	2269800
2004-06-24	21.66	21.80	21.57	21.75	1655200
2004-06-25	21.75	21.81	21.65	21.80	2485600
2004-06-28	21.93	22.73	21.93	22.40	2954800
2004-06-29	22.39	22.90	22.34	22.82	3793800
2004-06-30	22.82	23.10	22.78	22.95	2147200
2004-07-01	23.00	23.01	22.84	22.85	1597000
2004-07-02	22.98	23.14	22.91	23.00	1203400
2004-07-06	22.96	23.00	22.90	22.91	1059800
2004-07-07	22.89	22.89	22.62	22.73	1586400
2004-07-08	22.76	22.80	22.69	22.70	1271800
2004-07-09	22.75	22.77	22.51	22.75	732600
2004-07-12	22.76	22.76	22.59	22.73	816400
2004-07-13	22.76	22.89	22.76	22.80	1320600
2004-07-14	22.81	23.03	22.74	22.97	909200
2004-07-15	22.97	23.08	22.80	22.90	830200
2004-07-16	22.98	23.13	22.91	23.06	815400
2004-07-19	23.06	23.19	23.03	23.19	726800
2004-07-20	23.20	23.28	23.09	23.24	1378000
2004-07-21	23.35	23.37	22.80	22.85	877200
2004-07-22	22.85	22.85	22.48	22.65	869400
2004-07-23	22.65	22.73	22.39	22.53	1059400
2004-07-26	22.63	22.70	22.35	22.39	914200
2004-07-27	22.50	22.62	22.36	22.55	968800
2004-07-28	22.43	22.96	22.43	22.88	1237200
2004-07-29	22.95	23.09	22.89	22.94	906800
2004-07-30	22.94	23.18	22.94	23.18	749400
2004-08-02	23.18	23.46	23.05	23.41	744200
2004-08-03	23.42	23.48	23.28	23.30	817800
2004-08-04	23.29	23.44	23.16	23.37	902600
2004-08-05	23.37	23.42	23.07	23.12	1064800
2004-08-06	23.10	23.35	23.09	23.19	1854600
2004-08-09	23.25	23.33	23.13	23.25	832400
2004-08-10	23.38	23.56	23.24	23.49	986000
2004-08-11	23.49	23.60	23.35	23.60	1092000
2004-08-12	23.60	23.65	23.43	23.50	1387800
2004-08-13	23.57	23.58	23.26	23.36	505000
2004-08-16	23.31	23.54	23.28	23.45	1072600
2004-08-17	23.45	23.49	23.30	23.39	1000200
2004-08-18	23.39	23.81	23.39	23.81	1043000
2004-08-19	23.81	23.85	23.64	23.67	807400
2004-08-20	23.67	23.78	23.59	23.78	841800
2004-08-23	23.78	23.89	23.69	23.70	1242600
2004-08-24	23.75	23.78	23.68	23.70	818200
2004-08-25	23.73	23.90	23.64	23.75	2020200
2004-08-26	23.79	23.79	23.62	23.69	1140000
2004-08-27	23.70	23.74	23.65	23.67	1170600
2004-08-30	23.63	23.78	23.62	23.70	1708600
2004-08-31	23.70	23.94	23.67	23.92	2314400
2004-09-01	23.94	24.16	23.94	24.12	3822000
2004-09-02	24.12	24.17	24.01	24.14	1201200
2004-09-03	24.15	24.15	24.03	24.07	697000
2004-09-07	24.08	24.20	24.05	24.15	2408400
2004-09-08	24.00	24.01	23.80	23.82	1512800
2004-09-09	23.81	23.83	23.67	23.70	1920600
2004-09-10	23.71	23.71	23.45	23.50	1404000
2004-09-13	23.53	23.56	23.27	23.34	1514800
2004-09-14	23.40	23.40	23.23	23.29	1682000
2004-09-15	23.33	23.35	23.14	23.28	1433600
2004-09-16	23.28	23.47	23.28	23.45	936600
2004-09-17	23.45	23.62	23.45	23.52	2197400
2004-09-20	23.52	23.52	23.36	23.45	1282800
2004-09-21	23.45	23.48	23.25	23.45	2725400
2004-09-22	23.45	23.45	23.28	23.33	1353800
2004-09-23	23.33	23.35	23.13	23.14	1154800
2004-09-24	23.14	23.22	23.09	23.15	1405800
2004-09-27	23.20	23.43	23.19	23.36	2130600
2004-09-28	23.38	23.60	23.38	23.55	2066000
2004-09-29	23.59	23.59	23.48	23.58	1836200
2004-09-30	23.58	23.65	23.50	23.59	1661000
2004-10-01	23.63	23.71	23.57	23.68	1866600
2004-10-04	23.78	23.83	23.70	23.82	1719200
2004-10-05	23.85	24.05	23.81	23.99	1375600
2004-10-06	24.04	24.22	23.92	24.22	788400
2004-10-07	24.24	24.24	23.91	23.95	959400
2004-10-08	24.00	24.06	23.87	23.98	839800
2004-10-11	24.00	24.15	23.95	24.15	1229000
2004-10-12	24.15	24.41	24.04	24.40	909400
2004-10-13	24.50	24.50	24.15	24.24	1489200
2004-10-14	24.24	24.49	24.13	24.44	1629000
2004-10-15	24.55	24.86	24.50	24.73	2225000
2004-10-18	24.40	24.70	24.40	24.63	2238400
2004-10-19	24.63	24.76	24.30	24.33	1842000
2004-10-20	24.63	24.70	24.28	24.70	2319400
2004-10-21	24.70	25.00	24.61	24.93	1723000
2004-10-22	24.98	25.63	24.98	25.48	3367200
2004-10-25	25.58	25.89	25.58	25.80	2215400
2004-10-26	25.88	26.05	25.80	26.00	3269200
2004-10-27	25.98	26.00	25.72	25.88	1765400
2004-10-28	25.93	25.97	25.66	25.88	1168600
2004-10-29	25.93	26.06	25.73	26.00	1630200
2004-11-01	26.05	26.05	25.85	26.00	1102600
2004-11-02	26.00	26.00	25.33	25.33	2105800
2004-11-03	25.62	25.95	25.60	25.88	1649800
2004-11-04	25.95	26.45	25.92	26.33	2671200
2004-11-05	26.25	26.26	25.82	25.94	2472600
2004-11-08	26.00	26.36	25.99	26.30	1747400
2004-11-09	26.38	26.51	26.34	26.45	1138800
2004-11-10	26.45	26.48	26.31	26.38	2014400
2004-11-11	26.50	26.66	26.38	26.56	2591400
2004-11-12	26.58	26.89	26.56	26.87	2100600
2004-11-15	26.82	26.82	26.59	26.74	1642400
2004-11-16	26.74	26.85	26.53	26.55	1206400
2004-11-17	26.63	26.78	26.18	26.24	1957600
2004-11-18	26.28	26.37	26.16	26.24	1091800
2004-11-19	26.23	26.30	26.00	26.14	1781800
2004-11-22	26.14	26.57	26.13	26.57	2179800
2004-11-23	26.56	26.79	26.40	26.65	1726400
2004-11-24	26.73	26.79	26.55	26.62	816200
2004-11-26	26.75	26.84	26.61	26.74	503400
2004-11-29	26.70	26.76	26.21	26.25	1852600
2004-11-30	26.33	26.40	25.93	25.98	1834600
2004-12-01	25.98	25.98	25.50	25.81	2022200
2004-12-02	25.84	26.20	25.45	25.79	3068600
2004-12-03	25.76	25.93	25.65	25.80	2449800
2004-12-06	25.85	25.88	25.66	25.79	1431000
2004-12-07	25.83	25.83	25.61	25.61	1695200
2004-12-08	25.50	25.61	25.09	25.12	3784000
2004-12-09	25.13	25.21	25.01	25.21	1423200
2004-12-10	25.67	25.67	24.97	25.10	1998800
2004-12-13	25.18	25.46	25.12	25.46	1557200
2004-12-14	25.54	25.84	25.54	25.83	1706200
2004-12-15	25.88	26.15	25.86	26.11	1052200
2004-12-16	26.13	26.13	25.95	26.05	1236800
2004-12-17	25.75	26.39	25.73	26.33	3515200
2004-12-20	26.50	26.74	26.41	26.61	1744000
2004-12-21	26.71	26.93	26.64	26.89	1139600
2004-12-22	26.93	27.08	26.75	26.84	1720800
2004-12-23	26.91	26.92	26.73	26.81	899400
2004-12-27	26.88	26.88	26.55	26.57	549800
2004-12-28	26.58	26.80	26.55	26.75	753600
2004-12-29	26.85	26.85	26.68	26.70	694600
2004-12-30	26.80	26.90	26.72	26.75	831000
2004-12-31	26.85	26.85	26.64	26.64	786200
2005-01-03	26.85	26.88	26.44	26.52	1921400
2005-01-04	26.57	26.67	26.17	26.22	1673400
2005-01-05	26.12	26.18	25.83	25.85	1454800
2005-01-06	25.83	25.90	25.61	25.68	1882000
2005-01-07	25.72	25.80	25.55	25.57	1521000
2005-01-10	25.55	25.74	25.53	25.65	2031400
2005-01-11	25.64	25.86	25.52	25.83	1468600
2005-01-12	25.80	26.02	25.58	26.02	1350800
2005-01-13	26.03	26.48	25.99	26.38	2077600
2005-01-14	26.38	26.66	26.33	26.53	1353000
2005-01-18	26.35	26.50	26.23	26.43	1823400
2005-01-19	26.40	26.58	26.30	26.38	1273800
2005-01-20	26.37	26.48	26.09	26.48	1028400
2005-01-21	26.39	26.60	26.20	26.25	1011600
2005-01-24	26.25	26.60	26.15	26.51	1408400
2005-01-25	26.50	26.57	26.24	26.30	1272000
2005-01-26	26.30	26.69	26.27	26.62	1247200
2005-01-27	26.55	26.85	26.47	26.76	867000
2005-01-28	26.71	26.91	26.66	26.80	1971600
2005-01-31	26.93	27.01	26.83	27.00	1878800
2005-02-01	27.05	27.90	27.05	27.85	2652800
2005-02-02	27.83	27.93	27.45	27.60	3051600
2005-02-03	27.48	27.53	27.12	27.45	1204000
2005-02-04	27.50	27.89	27.48	27.89	1093800
2005-02-07	27.94	27.95	27.76	27.81	1187800
2005-02-08	27.81	27.93	27.67	27.75	2937600
2005-02-09	27.72	27.75	27.45	27.49	1547400
2005-02-10	27.54	27.54	27.11	27.17	2156800
2005-02-11	27.20	27.55	27.04	27.20	1004000
2005-02-14	27.20	27.59	27.18	27.59	1062800
2005-02-15	27.53	27.75	27.50	27.63	1228600
2005-02-16	27.55	27.70	27.41	27.69	1666000
2005-02-17	27.66	27.74	27.41	27.62	1250000
2005-02-18	27.49	27.50	27.03	27.05	1616400
2005-02-22	26.95	26.95	26.59	26.62	2542800
2005-02-23	26.55	27.03	26.55	26.95	1900600
2005-02-24	26.93	27.10	26.87	27.10	906400
2005-02-25	27.04	27.50	26.95	27.45	2166800
2005-02-28	27.40	27.48	27.04	27.27	1155200
2005-03-01	27.27	27.48	27.21	27.27	2271200
2005-03-02	27.27	27.32	27.07	27.17	1760600
2005-03-03	27.19	27.22	26.92	27.01	2790800
2005-03-04	27.03	27.38	26.98	27.37	1810600
2005-03-07	27.44	27.63	27.23	27.55	1764800
2005-03-08	27.32	27.42	27.13	27.33	3625200
2005-03-09	27.33	27.33	26.73	26.75	1380800
2005-03-10	26.75	26.95	26.50	26.82	1360200
2005-03-11	26.64	26.86	26.42	26.47	1051600
2005-03-14	26.47	26.92	26.47	26.92	2299800
2005-03-15	26.92	27.05	26.54	26.60	1474800
2005-03-16	26.55	26.68	26.10	26.27	1420000
2005-03-17	26.40	26.55	26.31	26.43	922600
2005-03-18	26.62	26.63	26.37	26.62	2283600
2005-03-21	26.71	26.74	26.50	26.59	1316200
2005-03-22	26.60	26.73	26.23	26.23	1946600
2005-03-23	26.23	26.23	25.94	25.94	2095600
2005-03-24	26.03	26.66	26.00	26.55	2396600
2005-03-28	26.67	26.69	26.44	26.59	1232000
2005-03-29	26.54	26.56	26.28	26.38	1975600
2005-03-30	26.38	26.78	26.38	26.78	1195000
2005-03-31	26.80	27.11	26.80	27.00	1043800
2005-04-01	27.18	27.40	26.59	26.79	2927000
2005-04-04	26.83	26.83	26.58	26.64	1905000
2005-04-05	26.68	26.91	26.67	26.90	984600
2005-04-06	26.93	27.07	26.81	26.91	606400
2005-04-07	26.90	27.03	26.81	26.89	675800
2005-04-08	26.99	27.04	26.74	26.76	1156200
2005-04-11	26.90	27.14	26.84	27.11	795200
2005-04-12	27.06	27.40	26.83	27.32	1095400
2005-04-13	27.27	27.45	27.06	27.08	999800
2005-04-14	27.06	27.10	26.68	26.72	1012000
2005-04-15	26.70	26.73	26.18	26.18	1834200
2005-04-18	26.15	26.78	26.13	26.51	1382000
2005-04-19	26.53	26.79	26.51	26.70	1154800
2005-04-20	26.60	26.68	26.38	26.45	1387600
2005-04-21	26.65	26.93	26.53	26.90	886000
2005-04-22	26.85	27.15	26.80	27.00	898400
2005-04-25	27.05	27.34	27.05	27.34	608800
2005-04-26	27.23	27.31	27.00	27.01	850000
2005-04-27	26.95	27.40	26.83	27.32	978600
2005-04-28	27.17	27.30	26.81	26.89	1322400
2005-04-29	26.90	27.13	26.61	27.13	1964800
2005-05-02	27.15	27.43	27.15	27.33	1060600
2005-05-03	27.27	27.49	27.22	27.28	1093200
2005-05-04	27.25	27.59	27.18	27.59	1212600
2005-05-05	27.43	27.79	27.39	27.63	1794000
2005-05-06	27.57	27.75	27.50	27.58	1132000
2005-05-09	27.79	28.08	27.75	28.03	2868400
2005-05-10	28.27	28.74	28.15	28.35	3221400
2005-05-11	28.38	28.40	28.13	28.40	1615200
2005-05-12	28.29	28.30	27.72	27.85	1517200
2005-05-13	27.87	27.87	26.93	27.41	1950400
2005-05-16	27.40	27.69	27.27	27.60	1344800
2005-05-17	27.53	27.96	27.41	27.92	1069000
2005-05-18	28.03	28.13	27.72	27.89	1194000
2005-05-19	27.89	27.98	27.63	27.85	1406600
2005-05-20	27.83	27.85	27.54	27.77	1445600
2005-05-23	27.81	27.87	27.62	27.78	969600
2005-05-24	27.88	27.98	27.69	27.91	2214000
2005-05-25	27.85	28.21	27.85	28.14	1264800
2005-05-26	28.23	28.45	28.16	28.41	1407400
2005-05-27	28.45	28.64	28.34	28.64	1334200
2005-05-31	28.68	28.83	28.58	28.76	2583800
2005-06-01	28.68	29.23	28.57	29.00	1737800
2005-06-02	28.90	29.00	28.85	28.97	905000
2005-06-03	29.00	29.19	28.91	29.05	906400
2005-06-06	28.90	29.17	28.88	29.07	1716200
2005-06-07	29.10	29.45	28.94	28.95	1898600
2005-06-08	28.85	28.91	28.69	28.69	4555600
2005-06-09	28.57	28.73	28.52	28.68	1841600
2005-06-10	28.70	28.93	28.65	28.83	922400
2005-06-13	28.78	29.09	28.61	28.98	740000
2005-06-14	29.03	29.22	28.95	29.18	598000
2005-06-15	29.23	29.23	28.93	29.10	753600
2005-06-16	29.09	29.13	28.74	28.86	777200
2005-06-17	29.08	29.40	28.88	29.38	1736400
2005-06-20	29.23	29.53	29.17	29.46	1067800
2005-06-21	29.42	29.59	29.38	29.54	899000
2005-06-22	29.69	29.81	29.50	29.64	1349400
2005-06-23	29.62	29.90	29.55	29.83	1238200
2005-06-24	29.79	29.97	29.62	29.70	1067200
2005-06-27	29.68	29.78	29.60	29.72	960000
2005-06-28	29.85	29.95	29.77	29.92	1070200
2005-06-29	29.99	29.99	29.56	29.64	1502600
2005-06-30	29.70	29.90	29.60	29.69	1286800
2005-07-01	29.78	30.26	29.75	30.22	1660400
2005-07-05	30.15	30.58	30.10	30.36	1492600
2005-07-06	30.32	30.48	29.94	30.02	2693400
2005-07-07	29.98	30.40	29.89	30.35	1188600
2005-07-08	30.35	30.74	30.21	30.70	1930200
2005-07-11	30.75	30.87	30.58	30.82	1098800
2005-07-12	30.65	30.89	30.55	30.74	1461800
2005-07-13	30.72	30.75	30.58	30.63	1306600
2005-07-14	30.70	30.90	30.40	30.54	2532800
2005-07-15	30.40	30.57	30.39	30.48	1353000
2005-07-18	30.49	30.61	30.36	30.38	1426800
2005-07-19	30.39	30.60	30.20	30.44	1168600
2005-07-20	30.35	30.57	30.15	30.50	1048200
2005-07-21	30.39	30.42	29.96	30.15	1852200
2005-07-22	30.18	30.43	30.14	30.36	1961800
2005-07-25	30.43	30.63	30.29	30.43	1363600
2005-07-26	30.70	30.84	30.55	30.65	1790200
2005-07-27	30.67	30.75	30.51	30.65	1434800
2005-07-28	30.66	30.88	30.65	30.83	1442200
2005-07-29	30.82	31.07	30.75	30.79	1540600
2005-08-01	30.83	30.90	30.50	30.69	1307200
2005-08-02	31.25	32.56	31.10	32.55	5074400
2005-08-03	32.30	32.56	32.10	32.23	2667600
2005-08-04	32.27	32.35	31.95	31.98	1915400
2005-08-05	31.85	31.98	31.34	31.44	1698600
2005-08-08	31.52	31.64	30.85	30.91	2140400
2005-08-09	30.83	31.13	30.70	30.88	3351000
2005-08-10	31.05	31.30	30.69	30.81	2661800
2005-08-11	30.90	31.18	30.83	31.00	1814200
2005-08-12	31.00	31.26	30.83	31.07	1386200
2005-08-15	31.13	31.42	31.07	31.32	1281200
2005-08-16	31.41	31.48	30.83	30.86	738400
2005-08-17	30.84	30.92	30.39	30.60	2252600
2005-08-18	30.50	30.80	30.40	30.68	615000
2005-08-19	30.87	30.93	30.71	30.79	1066400
2005-08-22	30.96	31.14	30.83	31.01	909200
2005-08-23	31.01	31.30	31.01	31.13	989200
2005-08-24	31.17	31.49	30.96	31.00	1495400
2005-08-25	30.96	31.24	30.81	30.99	1134200
2005-08-26	31.10	31.44	31.00	31.22	1095600
2005-08-29	31.22	31.37	30.84	31.35	881700
2005-08-30	31.35	31.57	31.07	31.56	1364100
2005-08-31	31.67	32.01	31.50	31.96	1787100
2005-09-01	31.95	32.84	31.86	32.77	2123200
2005-09-02	32.87	33.00	32.56	32.89	1586100
2005-09-06	33.20	33.51	32.90	33.16	3385100
2005-09-07	32.82	33.18	32.47	32.55	3307900
2005-09-08	32.56	32.62	32.20	32.29	1167300
2005-09-09	32.25	32.69	32.22	32.61	1095700
2005-09-12	32.48	32.60	32.22	32.30	1125500
2005-09-13	32.30	32.30	31.93	32.01	2019500
2005-09-14	32.15	32.37	31.97	32.07	1793600
2005-09-15	32.13	32.49	32.09	32.35	715400
2005-09-16	32.51	32.62	32.14	32.36	1744500
2005-09-19	32.46	32.54	32.07	32.20	953800
2005-09-20	32.28	32.48	32.10	32.25	1204200
2005-09-21	32.11	32.38	31.76	31.92	1181500
2005-09-22	31.80	32.11	31.55	31.87	913000
2005-09-23	31.75	32.05	31.66	31.91	631000
2005-09-26	32.20	32.32	31.91	31.97	1299300
2005-09-27	32.03	32.30	31.71	31.90	1276200
2005-09-28	32.18	32.61	32.08	32.28	988400
2005-09-29	32.32	32.65	32.07	32.51	982800
2005-09-30	32.59	32.84	32.24	32.33	854100
2005-10-03	32.67	33.34	32.39	33.31	2104600
2005-10-04	33.32	33.68	32.76	32.88	1633800
2005-10-05	32.55	32.88	31.83	31.84	1275300
2005-10-06	31.85	31.91	30.66	31.12	1898200
2005-10-07	31.18	31.70	31.02	31.39	924500
2005-10-10	31.39	31.39	30.56	30.68	780700
2005-10-11	30.54	30.99	30.35	30.62	1516200
2005-10-12	30.45	31.00	29.79	30.20	1724700
2005-10-13	30.08	30.20	29.41	29.92	1468200
2005-10-14	30.16	30.45	29.77	30.38	1078000
2005-10-17	30.33	30.94	30.31	30.72	1125100
2005-10-18	30.52	30.71	30.00	30.12	1028400
2005-10-19	29.94	30.20	29.50	30.20	1064600
2005-10-20	30.18	30.25	29.03	29.15	1070400
2005-10-21	29.05	29.86	29.01	29.68	1404200
2005-10-24	29.75	30.69	29.75	30.69	930600
2005-10-25	30.51	30.97	30.15	30.41	1178300
2005-10-26	30.20	30.38	29.69	29.93	1146700
2005-10-27	29.88	30.30	29.69	29.81	1014900
2005-10-28	30.06	30.84	29.90	30.83	1192800
2005-10-31	31.03	31.50	30.87	31.34	1421900
2005-11-01	30.05	31.14	30.00	30.78	1818400
2005-11-02	30.70	30.86	29.78	30.25	1912800
2005-11-03	30.14	30.34	29.47	29.54	2552100
2005-11-04	30.08	30.19	29.52	29.73	1016700
2005-11-07	29.60	29.74	29.18	29.47	1108300
2005-11-08	29.27	29.90	29.24	29.65	875000
2005-11-09	29.60	30.10	29.46	30.00	1537600
2005-11-10	30.01	30.16	29.06	29.74	1307800
2005-11-11	29.46	29.61	28.63	28.96	1478000
2005-11-14	28.91	29.26	28.74	28.91	855200
2005-11-15	28.96	28.96	28.25	28.50	2932200
2005-11-16	28.70	28.85	28.51	28.60	1093000
2005-11-17	28.78	29.52	28.75	29.38	1262400
2005-11-18	29.98	29.98	29.00	29.48	1015000
2005-11-21	29.55	29.70	29.36	29.62	739900
2005-11-22	29.62	29.81	29.41	29.79	2042100
2005-11-23	29.64	29.91	29.51	29.73	891200
2005-11-25	30.03	30.03	29.65	29.91	594000
2005-11-28	30.00	30.00	29.50	29.75	1237300
2005-11-29	29.77	30.00	29.64	29.65	1558800
2005-11-30	29.75	29.89	29.39	29.40	1358100
2005-12-01	29.54	29.68	29.41	29.62	1258000
2005-12-02	29.48	29.63	29.26	29.38	934800
2005-12-05	29.25	29.37	28.94	29.27	1146000
2005-12-06	29.45	29.54	29.16	29.30	915800
2005-12-07	29.00	29.26	28.59	28.66	2792300
2005-12-08	28.64	29.11	28.64	29.01	1470400
2005-12-09	29.02	29.52	29.00	29.50	1055100
2005-12-12	29.65	29.71	29.06	29.15	883900
2005-12-13	29.00	29.66	29.00	29.65	927700
2005-12-14	29.99	30.90	29.84	30.13	2598000
2005-12-15	30.12	30.35	29.90	29.99	1252400
2005-12-16	29.99	30.35	29.99	30.13	1230000
2005-12-19	30.05	30.18	29.30	29.45	1242600
2005-12-20	29.56	29.61	29.25	29.48	1677500
2005-12-21	29.66	29.74	29.45	29.70	2015400
2005-12-22	29.90	30.01	29.74	29.94	1211500
2005-12-23	30.00	30.05	29.81	29.82	716000
2005-12-27	29.99	30.03	29.74	30.02	946100
2005-12-28	30.02	30.07	29.57	29.74	873600
2005-12-29	29.67	29.87	29.52	29.53	781200
2005-12-30	29.48	29.51	29.18	29.40	920000
2006-01-03	29.62	30.08	29.48	30.00	1682600
2006-01-04	30.20	30.27	29.45	30.26	1199800
2006-01-05	30.01	30.29	29.62	29.70	1688300
2006-01-06	30.00	30.10	29.82	29.85	1143500
2006-01-09	29.82	30.04	29.72	30.04	1326000
2006-01-10	29.94	30.03	29.54	29.89	744600
2006-01-11	29.94	29.99	29.69	29.75	839600
2006-01-12	29.77	29.86	29.52	29.74	871400
2006-01-13	29.70	29.87	29.53	29.75	882500
2006-01-17	29.65	30.01	29.62	30.00	1224500
2006-01-18	29.96	30.65	29.90	30.60	1622500
2006-01-19	30.59	30.84	30.34	30.75	2738800
2006-01-20	30.70	31.02	30.58	30.77	1779900
2006-01-23	30.73	31.12	30.72	30.82	864100
2006-01-24	30.79	30.94	30.48	30.73	1098500
2006-01-25	30.68	30.85	30.06	30.30	898000
2006-01-26	30.56	30.56	29.71	29.85	1484400
2006-01-27	29.87	30.29	29.86	30.00	778700
2006-01-30	30.05	30.05	29.69	29.72	713800
2006-01-31	29.60	30.15	29.47	30.13	1496800
2006-02-01	30.30	31.65	30.25	31.07	3549600
2006-02-02	31.08	31.23	30.59	31.18	2187300
2006-02-03	30.90	30.94	30.40	30.46	1420000
2006-02-06	30.43	30.74	30.33	30.65	1032600
2006-02-07	30.57	30.61	30.02	30.12	1403500
2006-02-08	30.13	30.13	29.81	30.04	863400
2006-02-09	30.06	30.52	29.87	30.20	1171500
2006-02-10	30.11	30.56	29.88	29.95	1202900
2006-02-13	30.07	30.13	29.87	29.87	561900
2006-02-14	29.87	30.03	29.44	29.94	1297700
2006-02-15	29.94	30.39	29.89	30.19	1186300
2006-02-16	30.17	30.75	30.13	30.75	1070700
2006-02-17	30.80	31.03	30.62	30.87	976200
2006-02-21	31.04	31.23	30.94	31.00	1360000
2006-02-22	31.21	31.36	30.95	31.31	927400
2006-02-23	31.28	31.38	31.06	31.07	892600
2006-02-24	31.19	31.50	31.01	31.38	1153000
2006-02-27	31.58	31.84	31.42	31.75	1077900
2006-02-28	31.58	31.86	31.34	31.80	3163100
2006-03-01	31.82	32.00	31.50	31.58	2154300
2006-03-02	31.42	31.95	31.20	31.93	1166800
2006-03-03	31.75	32.16	31.60	31.79	1582000
2006-03-06	31.85	31.91	30.71	30.82	1578900
2006-03-07	30.70	30.77	30.32	30.48	1814900
2006-03-08	30.23	30.93	29.65	30.60	3746200
2006-03-09	30.69	30.77	30.25	30.32	1263000
2006-03-10	30.51	30.88	30.26	30.78	1095100
2006-03-13	30.85	31.10	30.73	30.97	954200
2006-03-14	30.89	31.40	30.78	31.32	1193100
2006-03-15	31.24	31.41	30.88	31.26	945400
2006-03-16	31.42	31.68	31.27	31.40	707200
2006-03-17	31.34	31.50	31.13	31.26	1018400
2006-03-20	31.39	31.45	30.67	30.68	1229100
2006-03-21	30.69	30.82	30.06	30.06	1606600
2006-03-22	30.00	30.54	29.86	30.53	1070700
2006-03-23	30.50	30.50	30.01	30.10	848200
2006-03-24	30.12	30.50	30.01	30.41	853100
2006-03-27	30.35	30.41	30.01	30.33	1019500
2006-03-28	30.18	30.22	29.81	29.89	851500
2006-03-29	29.78	30.19	29.69	30.01	618400
2006-03-30	30.06	30.16	29.56	29.61	1046300
2006-03-31	29.77	29.81	29.21	29.40	1822300
2006-04-03	29.71	30.03	29.53	29.58	2406700
2006-04-04	29.72	30.26	29.31	30.22	1681600
2006-04-05	30.22	30.44	29.95	30.31	1568300
2006-04-06	30.15	30.18	29.50	29.63	1094400
2006-04-07	29.55	29.63	28.95	29.02	951700
2006-04-10	28.98	29.36	28.96	29.00	826700
2006-04-11	29.15	29.18	28.45	28.47	1374200
2006-04-12	28.45	28.79	28.45	28.55	724000
2006-04-13	29.12	29.12	28.29	28.55	1585100
2006-04-17	28.48	28.71	28.45	28.52	814000
2006-04-18	28.56	29.26	28.55	29.19	1277100
2006-04-19	29.10	29.48	29.09	29.12	2651400
2006-04-20	29.19	29.60	29.04	29.30	2297400
2006-04-21	29.55	29.68	29.24	29.35	1262800
2006-04-24	29.24	29.49	28.90	29.38	1184500
2006-04-25	29.44	29.44	28.77	28.83	1048800
2006-04-26	28.81	28.97	28.41	28.51	1114400
2006-04-27	27.83	29.10	27.83	28.64	1714200
2006-04-28	28.61	29.25	28.43	29.04	1958600
2006-05-01	29.10	29.35	28.45	28.61	1669600
2006-05-02	28.80	29.13	28.74	29.12	2412700
2006-05-03	28.90	29.02	28.54	28.68	1596700
2006-05-04	29.02	29.45	28.77	29.41	4257200
2006-05-05	29.55	30.51	29.55	30.45	3153900
2006-05-08	30.58	30.65	30.15	30.33	1568800
2006-05-09	30.47	30.84	30.06	30.25	1588000
2006-05-10	30.18	30.54	30.08	30.16	2893400
2006-05-11	30.32	30.32	29.62	29.96	1495000
2006-05-12	29.96	30.16	29.31	29.42	1498500
2006-05-15	29.46	29.67	29.16	29.52	1782200
2006-05-16	29.51	29.69	29.33	29.63	1196200
2006-05-17	29.27	29.48	28.81	29.21	2001400
2006-05-18	29.27	29.68	29.20	29.36	2609900
2006-05-19	29.51	29.99	29.30	29.72	1600300
2006-05-22	29.62	30.06	29.40	29.64	2259000
2006-05-23	29.79	29.91	29.22	29.24	1391700
2006-05-24	29.27	29.57	28.82	29.48	1176400
2006-05-25	29.70	29.84	29.54	29.83	1246100
2006-05-26	29.90	30.18	29.65	30.17	1315900
2006-05-30	30.14	30.26	29.41	29.59	2083900
2006-05-31	29.70	30.15	29.21	29.77	4963200
2006-06-01	30.07	30.50	29.85	30.49	1868600
2006-06-02	30.65	30.82	30.34	30.67	1282400
2006-06-05	30.60	30.82	30.30	30.34	1482200
2006-06-06	30.54	30.70	30.02	30.40	2128600
2006-06-07	30.30	30.46	30.10	30.35	1260200
2006-06-08	30.42	30.65	30.26	30.49	2261700
2006-06-09	30.43	31.29	30.41	31.11	2718900
2006-06-12	31.28	31.78	31.13	31.53	4210400
2006-06-13	31.52	31.74	31.34	31.35	4317700
2006-06-14	31.19	31.41	30.97	31.35	2112200
2006-06-15	31.43	31.94	31.35	31.76	1443500
2006-06-16	31.61	31.94	31.61	31.90	1875900
2006-06-19	31.91	31.92	31.30	31.50	1444200
2006-06-20	31.51	31.74	31.37	31.47	1195300
2006-06-21	31.44	31.69	31.25	31.36	1205400
2006-06-22	31.23	31.44	30.87	31.18	1704900
2006-06-23	31.02	31.64	30.94	31.31	1309200
2006-06-26	31.31	31.67	31.29	31.60	972100
2006-06-27	31.50	31.85	31.47	31.51	2236000
2006-06-28	31.68	31.71	31.34	31.45	3228800
2006-06-29	31.70	31.93	31.46	31.85	1910300
2006-06-30	31.83	32.31	31.67	32.30	2808000
2006-07-03	32.55	32.74	32.27	32.70	1597400
2006-07-05	32.53	32.64	32.35	32.52	1096000
2006-07-06	32.58	32.60	32.20	32.44	1161800
2006-07-07	32.40	32.92	32.27	32.71	2806500
2006-07-10	32.81	32.92	32.66	32.86	1282600
2006-07-11	33.00	33.34	32.86	33.24	1470800
2006-07-12	33.38	33.40	32.55	32.64	2351500
2006-07-13	32.40	32.87	32.40	32.67	1732800
2006-07-14	32.51	32.92	32.46	32.77	928600
2006-07-17	32.78	33.03	32.71	32.91	646900
2006-07-18	32.93	33.10	32.75	33.09	1548700
2006-07-19	33.32	33.54	33.19	33.38	1177600
2006-07-20	33.28	33.79	33.28	33.71	836600
2006-07-21	33.93	34.10	33.63	33.66	1497300
2006-07-24	33.81	34.13	33.81	34.10	1222500
2006-07-25	34.10	34.24	33.97	34.03	2057100
2006-07-26	33.99	34.12	33.87	34.12	2729200
2006-07-27	34.19	34.57	33.96	34.23	1613400
2006-07-28	34.50	34.70	34.31	34.50	1631400
2006-07-31	34.33	34.61	34.01	34.02	1047600
2006-08-01	34.10	34.74	34.00	34.60	1991100
2006-08-02	34.74	34.92	34.50	34.88	1201600
2006-08-03	35.00	35.16	34.41	34.61	1264200
2006-08-04	34.86	35.00	34.45	34.74	1095200
2006-08-07	34.76	34.93	34.10	34.16	659200
2006-08-08	34.38	34.93	34.36	34.70	1236300
2006-08-09	34.85	34.91	34.45	34.58	2339800
2006-08-10	34.61	34.66	34.32	34.63	709500
2006-08-11	34.52	34.70	34.41	34.46	1004200
2006-08-14	34.60	34.92	34.56	34.75	1138400
2006-08-15	35.00	35.00	34.67	34.87	1503300
2006-08-16	35.00	35.00	34.40	34.40	1007700
2006-08-17	34.42	34.55	34.20	34.46	972400
2006-08-18	34.52	34.97	34.47	34.80	1055400
2006-08-21	34.89	35.05	34.73	34.87	831100
2006-08-22	34.86	34.99	34.76	34.91	865200
2006-08-23	34.99	35.00	34.30	34.39	1170000
2006-08-24	34.43	34.71	34.36	34.67	933100
2006-08-25	34.61	34.65	34.17	34.19	1067100
2006-08-28	34.27	34.88	34.17	34.76	1356900
2006-08-29	34.79	34.93	34.57	34.71	1491400
2006-08-30	34.80	34.85	34.52	34.56	768400
2006-08-31	34.70	35.09	34.65	34.97	1087800
2006-09-01	35.13	35.23	34.86	34.99	701800
2006-09-05	34.99	35.02	34.29	34.39	1203900
2006-09-06	34.06	34.20	33.72	34.03	1893400
2006-09-07	34.10	34.15	33.67	33.68	840300
2006-09-08	33.81	33.92	33.57	33.57	699800
2006-09-11	33.63	33.78	33.36	33.45	978400
2006-09-12	33.44	33.47	32.75	32.89	2135000
2006-09-13	32.91	33.08	32.76	33.00	1628700
2006-09-14	33.00	33.20	32.70	32.81	1431500
2006-09-15	33.00	33.07	32.53	32.54	2006100
2006-09-18	32.50	32.79	32.36	32.63	1133000
2006-09-19	32.76	33.10	32.70	32.99	1428100
2006-09-20	33.23	33.38	33.04	33.16	846600
2006-09-21	33.11	33.25	32.88	32.99	823100
2006-09-22	32.95	33.08	32.64	32.67	750100
2006-09-25	32.80	33.37	32.57	33.21	2661600
2006-09-26	33.24	33.27	32.85	33.09	1143700
2006-09-27	33.10	33.35	33.00	33.27	1577700
2006-09-28	33.44	33.48	33.18	33.29	953500
2006-09-29	33.21	33.39	32.86	32.90	1420500
2006-10-02	33.07	33.44	32.98	33.23	1932000
2006-10-03	33.32	33.40	32.94	33.15	1947900
2006-10-04	33.23	33.31	32.93	33.00	1921700
2006-10-05	32.92	33.05	32.69	32.72	1403300
2006-10-06	32.60	32.91	32.48	32.60	2712500
2006-10-09	32.53	32.73	32.39	32.66	1259300
2006-10-10	32.62	32.82	32.50	32.76	678600
2006-10-11	32.77	33.13	32.69	33.08	993900
2006-10-12	33.18	33.24	32.92	33.18	792700
2006-10-13	33.11	33.34	33.10	33.25	759000
2006-10-16	33.25	33.47	33.06	33.36	1098300
2006-10-17	33.25	33.60	33.25	33.56	1620600
2006-10-18	33.61	33.90	33.56	33.87	1258300
2006-10-19	33.87	34.20	33.87	34.06	602900
2006-10-20	34.16	34.44	33.99	34.43	897000
2006-10-23	34.25	34.64	33.98	34.63	1265600
2006-10-24	34.62	35.13	34.45	35.12	1868600
2006-10-25	35.05	35.48	34.96	35.42	1148600
2006-10-26	35.49	35.49	35.00	35.14	780400
2006-10-27	35.03	35.23	34.90	34.96	615700
2006-10-30	35.16	35.23	34.83	34.96	956400
2006-10-31	34.70	34.83	34.27	34.52	2116600
2006-11-01	34.51	34.61	34.03	34.17	3849400
2006-11-02	34.05	34.11	33.60	33.85	2286200
2006-11-03	33.83	33.98	33.52	33.67	1524900
2006-11-06	33.51	33.74	33.46	33.53	2983700
2006-11-07	33.60	33.71	33.32	33.63	2272900
2006-11-08	33.63	34.01	33.55	33.92	1552600
2006-11-09	33.90	34.03	33.71	33.85	1132700
2006-11-10	33.75	34.11	33.66	34.11	1276400
2006-11-13	33.98	34.23	33.89	34.10	1632000
2006-11-14	34.20	34.27	33.97	34.10	1159500
2006-11-15	34.09	34.15	33.97	34.02	1447400
2006-11-16	34.15	34.51	34.03	34.17	1720600
2006-11-17	33.98	34.18	33.88	34.15	1667000
2006-11-20	34.21	34.33	34.08	34.27	899000
2006-11-21	34.22	34.35	33.94	34.20	1722300
2006-11-22	34.20	34.37	33.98	34.24	1794400
2006-11-24	34.17	35.12	34.17	35.10	1769400
2006-11-27	35.12	35.15	34.48	34.82	3054800
2006-11-28	34.73	35.45	34.57	35.41	3437700
2006-11-29	35.42	36.30	35.42	36.26	3864300
2006-11-30	36.28	36.37	35.90	36.35	3144700
2006-12-01	36.43	36.91	36.26	36.91	3179500
2006-12-04	37.03	37.34	36.96	37.30	2524600
2006-12-05	37.24	37.25	36.43	36.60	5879900
2006-12-06	36.47	36.68	36.31	36.45	1776200
2006-12-07	36.50	36.54	36.09	36.24	1855200
2006-12-08	36.28	36.40	36.02	36.25	1270800
2006-12-11	36.33	36.38	36.06	36.28	1774400
2006-12-12	36.16	36.40	36.02	36.35	1526400
2006-12-13	36.49	36.50	36.28	36.29	1566700
2006-12-14	36.17	36.52	36.17	36.34	1621900
2006-12-15	36.10	36.33	36.08	36.16	2013200
2006-12-18	36.25	36.25	35.72	35.79	1279700
2006-12-19	35.62	35.92	35.50	35.90	1321900
2006-12-20	35.85	35.97	35.72	35.80	698200
2006-12-21	35.93	36.02	35.69	35.90	2354400
2006-12-22	35.86	35.91	35.55	35.82	1177600
2006-12-26	35.77	36.22	35.73	36.21	418100
2006-12-27	36.28	36.32	35.93	36.02	914300
2006-12-28	35.89	36.13	35.88	36.03	1026800
2006-12-29	36.05	36.06	35.75	35.84	844800
2007-01-03	36.09	36.66	35.97	36.36	2144900
2007-01-04	36.40	36.63	36.14	36.18	1163800
2007-01-05	36.06	36.06	35.36	35.55	1140800
2007-01-08	35.44	35.72	35.32	35.46	1123400
2007-01-09	35.60	35.80	35.25	35.61	1481800
2007-01-10	35.46	35.62	35.23	35.49	1178000
2007-01-11	35.58	35.84	35.31	35.45	1443300
2007-01-12	35.50	35.57	34.89	34.98	1707200
2007-01-16	34.91	35.38	34.91	35.10	1263800
2007-01-17	35.10	35.25	34.88	34.95	1216600
2007-01-18	35.00	35.06	34.62	34.72	1346700
2007-01-19	34.81	34.86	34.43	34.73	892400
2007-01-22	34.66	34.95	34.54	34.62	1187600
2007-01-23	34.55	35.11	34.53	34.94	1017600
2007-01-24	34.85	35.28	34.76	35.27	637500
2007-01-25	35.33	35.34	35.08	35.12	808800
2007-01-26	35.06	35.28	34.75	35.19	800700
2007-01-29	35.06	35.25	34.94	35.16	793900
2007-01-30	35.25	35.39	35.13	35.31	597100
2007-01-31	35.34	35.78	35.20	35.60	1197400
2007-02-01	35.52	35.86	35.30	35.81	1680200
2007-02-02	35.39	35.90	35.14	35.69	2242500
2007-02-05	35.75	36.11	35.60	35.99	1212500
2007-02-06	36.07	36.30	35.99	36.27	1221400
2007-02-07	36.26	36.50	35.97	36.26	1396100
2007-02-08	36.25	36.63	36.20	36.63	1990100
2007-02-09	36.69	37.21	36.46	36.91	2173000
2007-02-12	36.87	37.00	36.53	36.61	1228666
2007-02-13	36.61	36.94	36.56	36.93	977478
2007-02-14	36.93	37.35	36.80	37.18	1433503
2007-02-15	37.12	37.21	36.89	36.90	758300
2007-02-16	36.76	37.10	36.53	37.05	1131900
2007-02-20	37.05	37.23	36.90	37.22	775800
2007-02-21	37.09	37.18	36.85	37.01	779600
2007-02-22	37.20	37.25	36.69	36.95	729900
2007-02-23	36.85	37.58	36.78	37.56	1318900
2007-02-26	38.03	39.68	38.03	39.20	3974668
2007-02-27	39.15	39.55	38.00	38.07	3526500
2007-02-28	38.07	38.55	38.00	38.05	1912200
2007-03-01	37.61	38.62	37.45	38.43	1905641
2007-03-02	38.33	38.45	37.85	37.85	1767800
2007-03-05	37.57	37.75	37.19	37.23	2630400
2007-03-06	37.35	37.91	37.26	37.86	1571700
2007-03-07	37.45	37.76	37.21	37.25	1621500
2007-03-08	37.50	37.70	37.40	37.52	1176200
2007-03-09	37.67	37.74	37.36	37.59	857000
2007-03-12	37.54	38.20	37.38	38.17	1764700
2007-03-13	37.95	38.41	37.44	37.46	1856200
2007-03-14	37.58	37.86	37.03	37.74	1695378
2007-03-15	37.66	38.14	37.44	38.00	2130100
2007-03-16	38.12	38.20	37.73	37.74	2024600
2007-03-19	38.05	38.58	37.85	38.55	1998800
2007-03-20	38.48	38.97	38.25	38.92	1492600
2007-03-21	38.88	39.45	38.68	39.40	1827138
2007-03-22	38.63	39.55	38.63	39.20	1667300
2007-03-23	39.24	39.73	39.01	39.64	1315700
2007-03-26	39.60	40.05	39.41	40.05	1231600
2007-03-27	40.74	41.53	40.50	41.14	5259300
2007-03-28	41.06	41.49	40.93	41.05	1574500
2007-03-29	41.22	41.35	40.73	41.23	2063823
2007-03-30	41.33	41.43	40.45	40.90	1858200
2007-04-02	40.98	42.22	40.87	42.08	2900500
2007-04-03	42.43	42.53	41.98	42.49	2191700
2007-04-04	42.62	42.80	42.18	42.67	2297400
2007-04-05	42.83	42.95	42.52	42.83	1462600
2007-04-09	42.96	43.32	42.86	43.10	1467792
2007-04-10	43.25	43.44	43.00	43.27	1200307
2007-04-11	43.20	43.49	42.98	43.17	2012096
2007-04-12	43.17	43.20	42.68	42.81	1346500
2007-04-13	43.00	43.03	42.49	42.57	1732000
2007-04-16	42.87	43.17	42.66	43.16	1189000
2007-04-17	43.28	44.12	43.20	44.05	2330258
2007-04-18	43.91	44.27	43.76	44.23	1504700
2007-04-19	44.88	44.88	43.94	44.06	1527635
2007-04-20	44.63	44.75	44.09	44.50	2920630
2007-04-23	44.60	45.16	44.52	45.00	1471700
2007-04-24	45.15	45.30	44.90	45.20	1247997
2007-04-25	45.34	45.58	45.19	45.27	2916255
2007-04-26	45.11	45.39	44.73	44.78	2602869
2007-04-27	44.73	44.73	44.21	44.35	1767400
2007-04-30	44.40	44.49	43.61	43.61	1907562
2007-05-01	43.75	44.25	43.56	44.00	2655850
2007-05-02	43.94	44.88	43.65	44.85	2298043
2007-05-03	44.61	45.06	44.05	44.45	2527540
2007-05-04	44.83	44.87	44.27	44.55	1236133
2007-05-07	44.62	45.30	44.53	45.26	2068800
2007-05-08	45.18	45.35	44.89	44.97	2161900
2007-05-09	44.94	45.19	44.79	45.13	910165
2007-05-10	45.14	45.72	45.08	45.25	2327609
2007-05-11	44.46	45.67	44.46	45.65	1701500
2007-05-14	45.65	46.31	45.65	45.85	1992578
2007-05-15	46.09	46.42	45.47	45.62	1839600
2007-05-16	45.70	46.10	45.44	45.77	2883800
2007-05-17	45.90	46.20	45.64	45.99	1473800
2007-05-18	46.06	46.20	45.75	46.02	1771100
2007-05-21	45.90	46.04	45.31	45.78	1627481
2007-05-22	45.78	45.78	44.99	45.00	2504800
2007-05-23	45.19	45.40	44.27	44.31	3363330
2007-05-24	44.42	44.73	43.27	43.33	3024983
2007-05-25	43.90	44.95	43.55	44.48	3608400
2007-05-29	44.55	49.44	44.53	45.07	2511100
2007-05-30	44.75	45.68	44.66	45.64	2078200
2007-05-31	45.72	46.15	45.26	45.96	3347000
2007-06-01	46.10	46.20	45.50	46.06	2921371
2007-06-04	45.75	46.00	45.35	45.82	1282331
2007-06-05	45.57	45.89	44.86	45.12	2347705
2007-06-06	44.80	44.80	43.82	44.22	2531991
2007-06-07	44.93	44.93	42.74	42.97	3387652
2007-06-08	42.90	44.26	42.75	43.78	3088890
2007-06-11	43.78	44.74	43.55	44.31	1860600
2007-06-12	43.90	43.90	43.21	43.21	3031138
2007-06-13	43.45	44.44	43.45	44.40	2129000
2007-06-14	44.47	45.21	44.37	44.71	1396010
2007-06-15	45.35	46.80	45.35	46.70	3828100
2007-06-18	46.85	47.43	46.55	47.16	2618829
2007-06-19	47.16	47.25	46.65	47.10	1964200
2007-06-20	46.54	47.28	45.53	45.56	2076000
2007-06-21	45.50	46.58	45.25	46.19	2481807
2007-06-22	46.00	46.34	45.44	45.65	3073600
2007-06-25	45.90	46.92	45.58	45.94	2492400
2007-06-26	46.34	46.83	45.80	45.83	2180689
2007-06-27	45.42	46.75	45.31	46.59	2017956
2007-06-28	47.04	47.63	46.52	46.54	1854575
2007-06-29	46.41	47.22	46.22	46.79	1702958
2007-07-02	47.25	48.34	47.08	48.25	1918213
2007-07-03	48.64	48.71	47.64	48.13	848300
2007-07-05	48.10	48.63	47.18	48.17	1599000
2007-07-06	48.17	48.25	47.09	47.39	2749700
2007-07-09	47.30	48.04	47.30	47.89	1463900
2007-07-10	47.46	47.85	47.02	47.02	1978500
2007-07-11	47.07	47.55	47.00	47.55	1722400
2007-07-12	47.84	48.62	47.55	48.54	1955300
2007-07-13	48.48	50.32	48.35	49.75	2593200
2007-07-16	49.73	49.86	48.54	48.54	1641923
2007-07-17	48.74	48.95	48.00	48.11	1721900
2007-07-18	48.00	48.79	47.93	48.54	1973916
2007-07-19	48.84	49.96	48.70	49.89	1472600
2007-07-20	49.80	49.95	48.52	48.60	2051817
2007-07-23	49.10	49.47	48.83	49.18	1557300
2007-07-24	48.79	49.54	47.50	47.64	3144339
2007-07-25	47.90	48.31	46.82	47.68	2594656
2007-07-26	47.13	47.39	45.40	46.40	9676207
2007-07-27	46.85	47.00	45.80	45.84	7044039
2007-07-30	46.17	47.21	45.69	46.92	3374937
2007-07-31	47.15	47.90	46.95	47.14	3303185
2007-08-01	47.11	48.66	47.00	48.66	3211397
2007-08-02	49.10	50.45	48.85	49.91	3947814
2007-08-03	50.04	50.75	47.77	47.85	5112774
2007-08-06	48.35	50.20	47.96	50.03	4177402
2007-08-07	49.63	51.92	49.55	51.52	3802503
2007-08-08	51.65	52.79	51.38	52.04	4243480
2007-08-09	51.00	51.85	50.67	50.78	3612960
2007-08-10	50.15	52.20	49.93	50.21	3544126
2007-08-13	50.40	50.79	49.77	50.25	2415400
2007-08-14	50.25	50.40	47.89	48.43	2515786
2007-08-15	48.40	49.76	47.96	48.02	3041019
2007-08-16	47.22	47.95	45.65	47.25	5318600
2007-08-17	49.34	50.13	46.48	47.80	5471100
2007-08-20	47.88	48.24	46.69	47.31	3017200
2007-08-21	47.34	48.28	47.12	47.85	2257000
2007-08-22	48.48	48.81	47.74	48.25	1796600
2007-08-23	48.42	48.80	48.10	48.60	1294500
2007-08-24	48.49	49.56	48.20	49.40	1242000
2007-08-27	49.23	49.23	47.00	47.01	2431600
2007-08-28	46.80	47.49	46.27	46.36	2019400
2007-08-29	46.55	48.08	46.49	48.02	1787800
2007-08-30	47.84	48.51	47.67	48.06	1577700
2007-08-31	48.50	48.70	47.66	48.26	1693900
2007-09-04	48.28	49.50	48.18	49.24	1619000
2007-09-05	48.93	48.96	48.26	48.78	2398000
2007-09-06	48.72	49.15	48.36	49.03	1236300
2007-09-07	48.40	48.74	47.77	48.01	1555500
2007-09-10	48.22	48.60	47.75	48.27	1296400
2007-09-11	48.29	48.99	48.20	48.98	1474600
2007-09-12	48.90	49.78	48.82	49.44	1448000
2007-09-13	49.85	49.95	48.72	48.95	1744700
2007-09-14	48.73	49.02	48.56	48.84	1714100
2007-09-17	48.69	48.83	47.98	48.68	1451700
2007-09-18	48.75	49.43	48.40	49.18	2336400
2007-09-19	49.40	49.83	49.35	49.74	1894800
2007-09-20	49.80	50.00	49.52	49.66	1133700
2007-09-21	50.00	50.07	48.86	49.14	2758500
2007-09-24	49.07	49.77	48.95	49.37	1658700
2007-09-25	48.90	49.22	48.09	48.27	2601900
2007-09-26	48.45	48.63	47.72	48.20	3702500
2007-09-27	48.20	48.29	46.01	46.86	3864500
2007-09-28	46.90	47.19	46.24	46.30	3640100
2007-10-01	46.48	47.57	46.36	47.50	3352352
2007-10-02	47.74	48.05	47.32	47.93	1983600
2007-10-03	47.70	47.96	47.55	47.70	1393000
2007-10-04	47.90	48.57	47.60	48.38	2875800
2007-10-05	48.48	48.98	47.96	48.76	2607900
2007-10-08	48.98	49.37	48.75	48.90	1511600
2007-10-09	49.03	49.86	48.99	49.76	2127600
2007-10-10	49.72	49.86	49.36	49.84	1491100
2007-10-11	50.00	50.75	49.83	50.32	2695500
2007-10-12	50.50	51.00	49.53	49.94	3974100
2007-10-15	49.86	49.94	48.47	48.83	1774900
2007-10-16	48.63	49.03	48.14	48.42	1886900
2007-10-17	49.01	49.05	48.06	48.71	2057400
2007-10-18	48.44	49.13	48.44	48.88	1109100
2007-10-19	48.74	48.84	47.57	47.62	1758900
2007-10-22	47.02	48.30	47.02	48.10	1234000
2007-10-23	48.66	48.70	47.87	48.18	1920800
2007-10-24	48.00	48.20	46.95	47.82	1846800
2007-10-25	47.99	49.02	47.90	48.90	1679400
2007-10-26	49.3