REGN Historical Prices

Summary

Key Stock Metrics

666.25

(January 13, 2025)

52-Week Low

1211.20

(August 27, 2024)

52-Week High

1211.20

(August 27, 2024)

All-Time High

683.50

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	12.75	13.50	12.75	13.50	3300
1993-04-19	13.50	14.50	13.25	14.38	59200
1993-04-20	15.00	15.25	14.50	14.50	112200
1993-04-21	14.50	15.00	14.25	14.75	52500
1993-04-22	14.75	15.00	14.50	15.00	61100
1993-04-23	15.00	15.00	14.50	14.88	18300
1993-04-26	15.00	15.25	14.50	15.00	48900
1993-04-27	15.25	16.00	15.25	15.25	175900
1993-04-28	15.50	15.75	15.00	15.50	30100
1993-04-29	15.75	16.50	15.25	16.25	278900
1993-04-30	15.75	16.25	14.75	15.00	179400
1993-05-03	14.75	15.00	13.75	14.25	101100
1993-05-04	14.25	14.25	13.00	13.25	245900
1993-05-05	13.50	14.75	13.50	14.75	123400
1993-05-06	14.50	15.00	14.25	15.00	111400
1993-05-07	15.50	16.25	15.25	16.00	158400
1993-05-10	17.00	17.50	15.75	16.13	296800
1993-05-11	15.50	16.25	15.50	16.00	70400
1993-05-12	16.25	16.25	15.00	15.25	66900
1993-05-13	15.50	15.50	14.75	15.25	48300
1993-05-14	15.25	15.25	14.50	14.50	11400
1993-05-17	15.25	15.50	14.88	15.50	57300
1993-05-18	15.25	16.00	15.00	15.25	92800
1993-05-19	15.50	15.50	14.75	14.75	15200
1993-05-20	14.75	15.25	14.75	14.75	11700
1993-05-21	15.25	15.50	14.75	15.25	50000
1993-05-24	15.50	15.75	15.00	15.50	45000
1993-05-25	15.75	15.75	15.25	15.75	27500
1993-05-26	15.75	15.75	15.25	15.63	15300
1993-05-27	15.75	16.00	15.50	15.75	26000
1993-05-28	15.50	16.00	15.25	15.38	22300
1993-06-01	15.25	15.75	15.25	15.63	25700
1993-06-02	15.75	16.25	15.50	16.00	214400
1993-06-03	16.25	16.25	15.75	16.25	31300
1993-06-04	16.25	16.25	15.25	15.50	50800
1993-06-07	15.25	15.75	15.25	15.75	89100
1993-06-08	15.25	15.75	15.25	15.25	52000
1993-06-09	15.25	15.75	15.25	15.25	12000
1993-06-10	15.25	15.75	15.25	15.25	75300
1993-06-11	15.75	15.75	15.25	15.25	43300
1993-06-14	15.75	15.75	15.25	15.75	55600
1993-06-15	15.75	16.25	15.50	16.00	190000
1993-06-16	16.00	16.25	15.75	16.13	143900
1993-06-17	16.25	16.25	16.00	16.25	62100
1993-06-18	16.00	16.25	16.00	16.13	69500
1993-06-21	16.00	16.25	16.00	16.00	14600
1993-06-22	16.00	16.25	15.75	15.88	54300
1993-06-23	15.75	16.25	15.75	16.25	39700
1993-06-24	16.25	16.25	15.75	16.00	47300
1993-06-25	16.25	16.25	15.75	16.25	41300
1993-06-28	15.75	16.50	15.75	16.00	97500
1993-06-29	16.50	16.50	16.00	16.50	62300
1993-06-30	16.50	17.00	16.00	16.50	110200
1993-07-01	16.50	17.25	16.50	17.00	76800
1993-07-02	17.00	17.25	16.75	16.75	41100
1993-07-06	17.25	17.25	16.75	17.25	73200
1993-07-07	16.75	17.25	16.75	17.00	59600
1993-07-08	17.25	17.50	17.00	17.00	25600
1993-07-09	17.25	18.50	17.25	18.00	166300
1993-07-12	18.50	18.50	17.75	18.50	71400
1993-07-13	18.50	18.50	17.75	17.75	27500
1993-07-14	18.25	18.25	17.50	18.13	55300
1993-07-15	18.25	19.50	17.75	19.00	117800
1993-07-16	19.25	20.50	19.25	19.75	127000
1993-07-19	20.25	21.50	19.75	21.50	200800
1993-07-20	21.50	21.50	19.25	19.25	166000
1993-07-21	19.25	20.25	19.25	19.75	82600
1993-07-22	19.63	20.50	19.50	20.00	134600
1993-07-23	20.00	20.00	19.50	19.50	29900
1993-07-26	20.00	20.00	19.50	19.50	13800
1993-07-27	19.50	20.00	17.25	17.75	163000
1993-07-28	17.75	18.50	17.75	18.00	78500
1993-07-29	18.50	18.50	18.00	18.00	26700
1993-07-30	18.00	18.75	18.00	18.25	24900
1993-08-02	18.25	18.75	18.25	18.63	29800
1993-08-03	18.25	18.50	18.00	18.50	17200
1993-08-04	18.00	18.50	18.00	18.50	13200
1993-08-05	18.50	19.00	18.25	18.50	56600
1993-08-06	19.25	19.75	18.75	19.75	59100
1993-08-09	19.50	19.75	18.25	18.63	179900
1993-08-10	18.00	18.25	16.00	16.13	414000
1993-08-11	16.00	16.50	14.50	15.75	335000
1993-08-12	15.50	16.00	15.00	15.38	178500
1993-08-13	15.50	15.75	15.25	15.50	27100
1993-08-16	15.75	16.00	15.50	16.00	73500
1993-08-17	16.00	16.50	15.50	16.50	125200
1993-08-18	16.13	17.25	16.00	16.75	211700
1993-08-19	16.75	16.75	16.25	16.50	50400
1993-08-20	16.75	16.75	16.25	16.63	61800
1993-08-23	16.50	16.50	15.25	15.75	47800
1993-08-24	16.00	16.00	15.00	15.00	65900
1993-08-25	15.00	15.50	14.75	15.00	69900
1993-08-26	14.75	15.38	14.75	15.38	1318200
1993-08-27	15.38	15.75	15.13	15.50	122800
1993-08-30	15.50	16.63	15.50	16.38	383500
1993-08-31	16.50	16.50	15.75	16.00	129700
1993-09-01	16.13	16.75	15.88	16.63	327100
1993-09-02	16.63	17.63	16.38	17.50	349700
1993-09-03	17.25	18.25	17.25	18.13	252700
1993-09-07	16.75	16.75	16.75	16.75	320000
1993-09-08	16.50	16.63	15.38	16.13	275200
1993-09-09	16.38	16.63	16.00	16.50	115900
1993-09-10	16.50	16.75	16.13	16.50	82300
1993-09-13	16.25	16.38	15.13	15.38	186100
1993-09-14	15.38	15.50	15.13	15.25	54900
1993-09-15	15.38	15.50	15.13	15.38	123900
1993-09-16	15.38	15.38	14.88	15.13	72600
1993-09-17	14.88	15.00	14.63	14.63	106300
1993-09-20	15.00	15.13	13.63	13.75	289000
1993-09-21	13.75	14.38	13.75	14.00	215400
1993-09-22	14.00	14.75	13.88	14.50	154500
1993-09-23	14.38	14.75	14.38	14.75	49500
1993-09-24	14.63	15.13	14.38	14.88	198200
1993-09-27	15.13	15.63	14.88	15.25	133100
1993-09-28	15.63	15.75	15.25	15.50	56100
1993-09-29	15.75	15.88	15.38	15.88	102400
1993-09-30	15.88	15.88	15.13	15.50	77700
1993-10-01	15.38	15.50	15.13	15.13	64500
1993-10-04	15.38	15.38	14.75	15.00	78200
1993-10-05	14.75	15.13	14.38	14.88	106000
1993-10-06	15.00	15.50	14.88	15.50	71000
1993-10-07	15.13	16.25	15.13	16.13	107100
1993-10-08	16.13	17.00	16.13	16.88	589800
1993-10-11	16.88	17.13	16.63	16.88	245100
1993-10-12	17.00	17.50	16.63	17.25	99000
1993-10-13	17.50	17.50	17.13	17.50	112500
1993-10-14	17.25	17.50	16.88	17.13	111100
1993-10-15	17.38	17.75	17.25	17.63	157100
1993-10-18	17.38	17.63	17.13	17.13	69500
1993-10-19	17.13	17.38	15.75	15.88	116600
1993-10-20	16.00	16.00	15.63	15.75	61600
1993-10-21	15.88	17.25	15.63	17.13	153800
1993-10-22	17.13	17.88	16.75	17.25	151700
1993-10-25	17.25	17.50	17.13	17.38	59300
1993-10-26	17.38	17.50	17.13	17.25	131400
1993-10-27	17.50	17.50	17.13	17.50	64200
1993-10-28	17.50	17.75	17.25	17.50	76700
1993-10-29	17.88	18.38	17.50	18.25	243200
1993-11-01	18.00	18.25	17.88	18.25	64800
1993-11-02	18.25	18.50	17.88	18.00	171800
1993-11-03	18.13	18.25	17.75	17.75	348100
1993-11-04	17.75	18.00	17.00	17.00	249400
1993-11-05	16.88	16.88	16.50	16.50	142000
1993-11-08	16.88	17.38	16.75	17.13	272200
1993-11-09	17.75	18.13	17.25	17.50	130600
1993-11-10	17.50	17.63	17.00	17.25	57300
1993-11-11	17.25	17.25	16.75	17.13	42000
1993-11-12	17.13	17.13	16.25	16.63	100300
1993-11-15	16.50	16.63	16.38	16.50	117700
1993-11-16	16.63	16.63	16.13	16.25	35100
1993-11-17	16.13	16.38	15.13	15.25	207000
1993-11-18	15.25	15.50	15.13	15.25	52700
1993-11-19	15.50	15.50	14.75	15.13	154100
1993-11-22	15.25	15.25	14.25	14.63	287800
1993-11-23	14.50	15.00	14.50	14.88	28000
1993-11-24	15.00	15.00	14.63	14.63	39800
1993-11-26	14.75	15.00	14.63	14.63	2700
1993-11-29	14.63	14.88	14.50	14.75	79300
1993-11-30	14.75	15.00	14.50	14.75	112400
1993-12-01	14.75	15.50	14.75	15.50	177400
1993-12-02	15.25	15.50	15.25	15.50	8800
1993-12-03	15.50	15.50	15.00	15.38	32700
1993-12-06	15.38	15.38	14.88	15.13	37800
1993-12-07	15.13	15.13	14.88	15.13	14900
1993-12-08	15.13	15.13	14.75	15.00	19500
1993-12-09	15.00	15.00	14.63	14.63	5300
1993-12-10	14.63	15.00	14.50	14.75	45300
1993-12-13	14.50	15.13	14.25	14.63	123800
1993-12-14	14.25	14.63	14.25	14.63	26500
1993-12-15	14.38	14.75	14.38	14.75	68000
1993-12-16	14.38	14.75	14.38	14.75	48600
1993-12-17	14.75	15.63	14.50	15.63	123200
1993-12-20	15.75	16.63	15.50	16.50	159600
1993-12-21	16.63	16.63	16.25	16.63	20300
1993-12-22	16.63	16.63	15.88	16.00	108700
1993-12-23	15.75	16.13	15.50	15.50	52900
1993-12-27	15.63	16.00	15.63	15.75	78100
1993-12-28	15.75	16.00	15.63	15.75	59700
1993-12-29	15.63	15.88	15.50	15.50	17100
1993-12-30	15.50	15.75	15.50	15.75	18400
1993-12-31	15.38	15.75	15.38	15.50	45600
1994-01-03	15.50	15.75	15.25	15.25	31400
1994-01-04	15.50	15.50	15.00	15.00	48000
1994-01-05	15.25	15.63	14.88	15.63	101700
1994-01-06	15.63	16.13	15.50	16.13	90400
1994-01-07	16.00	16.63	16.00	16.38	106900
1994-01-10	16.25	16.63	16.13	16.25	75500
1994-01-11	16.13	16.50	16.13	16.38	39200
1994-01-12	16.50	16.63	16.38	16.50	49300
1994-01-13	16.50	17.13	16.38	17.13	394200
1994-01-14	17.13	17.38	16.88	17.25	154900
1994-01-17	17.25	17.25	16.88	17.00	63300
1994-01-18	16.88	17.13	16.88	16.88	141300
1994-01-19	16.88	17.13	15.50	15.88	446600
1994-01-20	15.88	15.88	15.50	15.63	163800
1994-01-21	15.75	16.00	15.63	16.00	205500
1994-01-24	15.75	16.00	15.00	15.00	224300
1994-01-25	15.25	15.38	15.00	15.38	162700
1994-01-26	15.38	15.38	15.13	15.38	23300
1994-01-27	15.63	16.00	15.38	15.88	211700
1994-01-28	16.00	16.00	15.75	15.75	52900
1994-01-31	16.00	16.13	15.75	15.88	55900
1994-02-01	16.00	16.00	15.13	15.25	91100
1994-02-02	15.25	15.38	15.00	15.38	44400
1994-02-03	15.38	15.50	15.13	15.13	49800
1994-02-04	15.50	15.50	14.50	14.75	88500
1994-02-07	14.50	14.75	14.25	14.50	144200
1994-02-08	14.75	14.75	14.25	14.38	54400
1994-02-09	14.50	14.50	14.38	14.50	56200
1994-02-10	14.75	14.75	14.13	14.50	68900
1994-02-11	14.50	14.50	13.50	13.75	118300
1994-02-14	13.88	13.88	13.50	13.63	125500
1994-02-15	13.88	13.88	13.50	13.88	60000
1994-02-16	13.88	14.00	13.50	14.00	31700
1994-02-17	14.00	14.00	13.63	13.75	43500
1994-02-18	14.00	14.13	13.75	14.13	40300
1994-02-22	14.13	14.38	13.88	14.38	33200
1994-02-23	14.38	14.50	14.00	14.50	26900
1994-02-24	14.13	14.25	13.75	14.00	47500
1994-02-25	14.13	14.13	13.75	14.00	20100
1994-02-28	14.00	14.00	13.75	14.00	20200
1994-03-01	14.00	14.00	13.63	13.75	47300
1994-03-02	13.38	13.50	12.63	12.88	171600
1994-03-03	12.88	13.13	12.75	12.88	61200
1994-03-04	13.00	13.25	12.88	13.25	19000
1994-03-07	13.00	14.13	13.00	13.75	112500
1994-03-08	13.63	13.88	13.50	13.75	21500
1994-03-09	13.50	14.00	13.50	13.88	56600
1994-03-10	13.75	14.00	13.75	14.00	19600
1994-03-11	13.75	14.00	13.63	13.63	12700
1994-03-14	13.63	14.00	13.13	13.13	74900
1994-03-15	12.13	12.13	8.50	8.75	1913500
1994-03-16	9.00	9.00	7.75	7.75	1253700
1994-03-17	7.88	8.50	7.75	8.13	455700
1994-03-18	8.13	8.25	7.75	8.13	323600
1994-03-21	8.13	8.13	6.75	7.00	494000
1994-03-22	6.88	7.25	6.50	6.75	366600
1994-03-23	6.75	7.13	6.63	7.13	418900
1994-03-24	7.13	7.13	6.88	7.00	251000
1994-03-25	6.88	7.00	6.88	7.00	131400
1994-03-28	7.00	7.13	6.88	7.13	118900
1994-03-29	7.13	7.13	6.88	6.88	29200
1994-03-30	6.88	7.13	6.50	6.75	132100
1994-03-31	6.50	6.88	6.50	6.88	68500
1994-04-04	6.75	6.75	6.13	6.38	287000
1994-04-05	6.38	6.63	6.25	6.50	71500
1994-04-06	6.50	6.50	6.13	6.50	61400
1994-04-07	6.50	8.13	6.13	7.88	317200
1994-04-08	7.88	7.88	7.00	7.06	122700
1994-04-11	7.13	7.25	7.00	7.13	39700
1994-04-12	7.25	7.38	7.00	7.38	72100
1994-04-13	7.38	7.50	7.13	7.50	75900
1994-04-14	7.50	8.25	7.25	7.88	268800
1994-04-15	8.00	8.00	7.63	7.63	39700
1994-04-18	7.63	8.00	7.25	7.50	59200
1994-04-19	7.25	7.63	7.00	7.00	80700
1994-04-20	7.00	7.25	7.00	7.13	25800
1994-04-21	7.25	7.25	7.00	7.25	38600
1994-04-22	7.25	7.38	7.00	7.13	61000
1994-04-25	7.00	7.38	7.00	7.13	28100
1994-04-26	7.25	7.25	7.00	7.13	13600
1994-04-28	7.38	7.63	7.13	7.50	57600
1994-04-29	7.75	8.13	7.50	7.88	107900
1994-05-02	7.88	8.63	7.88	8.31	91100
1994-05-03	8.38	8.50	8.00	8.00	62300
1994-05-04	8.00	8.13	7.63	8.00	29200
1994-05-05	8.00	8.00	7.50	7.50	30900
1994-05-06	7.75	7.75	7.50	7.75	19000
1994-05-09	7.50	7.63	6.75	7.00	143000
1994-05-10	6.63	7.00	6.63	6.75	42300
1994-05-11	6.75	7.00	6.38	6.63	101000
1994-05-12	6.63	6.63	6.00	6.63	158200
1994-05-13	6.50	6.63	6.25	6.50	84000
1994-05-16	6.50	6.50	6.13	6.13	113000
1994-05-17	6.13	6.50	6.00	6.25	154800
1994-05-18	6.25	6.38	5.88	6.13	125100
1994-05-19	6.00	6.13	5.88	6.00	102000
1994-05-20	6.13	6.63	5.88	6.63	130600
1994-05-23	6.63	6.75	6.38	6.50	61500
1994-05-24	6.63	6.63	6.38	6.63	29700
1994-05-25	6.38	6.63	6.38	6.50	26500
1994-05-26	6.63	6.75	6.38	6.50	80800
1994-05-27	6.38	6.75	6.38	6.38	19900
1994-05-31	6.75	6.75	6.38	6.38	25700
1994-06-01	6.38	6.88	6.38	6.75	58600
1994-06-02	6.88	7.13	6.63	7.06	110800
1994-06-03	7.13	7.63	6.88	7.50	194900
1994-06-06	7.50	7.88	7.50	7.69	76200
1994-06-07	7.50	7.75	7.38	7.63	80400
1994-06-08	8.25	8.50	7.50	7.50	215100
1994-06-09	7.50	7.75	6.88	7.06	72500
1994-06-10	7.25	7.25	6.75	7.00	108400
1994-06-13	7.00	7.00	6.25	6.50	111500
1994-06-14	6.63	6.63	6.50	6.56	44200
1994-06-15	6.50	6.75	6.25	6.31	82500
1994-06-16	6.25	6.50	5.88	6.38	83100
1994-06-17	6.00	6.38	5.88	6.00	36200
1994-06-20	6.00	6.13	5.25	5.50	336200
1994-06-21	5.63	5.63	5.25	5.63	78900
1994-06-22	5.50	5.50	5.00	5.25	87800
1994-06-23	5.00	5.25	3.63	4.38	706200
1994-06-24	4.50	4.88	4.25	4.38	379700
1994-06-27	4.63	4.75	4.25	4.63	225500
1994-06-28	4.50	4.75	4.38	4.44	78400
1994-06-29	4.38	4.50	4.38	4.50	61100
1994-06-30	4.63	4.63	4.38	4.50	120100
1994-07-01	4.50	4.50	3.75	4.00	324200
1994-07-05	4.00	4.25	4.00	4.00	65900
1994-07-06	4.25	4.25	4.00	4.19	65600
1994-07-07	4.25	4.25	4.00	4.13	57900
1994-07-08	4.25	4.25	4.00	4.00	46500
1994-07-11	4.00	4.25	3.88	4.13	70300
1994-07-12	3.88	4.13	3.88	4.00	31100
1994-07-13	3.88	4.13	3.88	3.88	18300
1994-07-14	3.88	4.13	3.88	3.94	89800
1994-07-15	3.88	4.13	3.88	3.88	104400
1994-07-18	3.88	4.13	3.88	4.13	195500
1994-07-19	4.00	4.25	4.00	4.00	20300
1994-07-20	4.38	4.63	4.25	4.50	85300
1994-07-21	4.25	4.50	4.25	4.31	19700
1994-07-22	4.25	4.50	4.13	4.25	50900
1994-07-25	4.50	4.50	4.13	4.13	20700
1994-07-26	4.00	4.38	4.00	4.38	29900
1994-07-27	4.38	4.38	3.94	4.25	57600
1994-07-28	3.88	4.25	3.88	3.88	19300
1994-07-29	3.88	4.13	3.88	3.88	17700
1994-08-01	3.88	4.13	3.56	3.63	55100
1994-08-02	3.75	3.75	3.50	3.56	111800
1994-08-03	3.50	3.88	3.50	3.88	41900
1994-08-04	3.88	4.00	3.63	3.81	19100
1994-08-05	4.00	4.00	3.63	3.63	10000
1994-08-08	3.63	4.00	3.63	4.00	10700
1994-08-09	3.75	4.00	3.75	3.75	5800
1994-08-10	4.00	4.13	3.75	4.13	55900
1994-08-11	3.88	4.13	3.88	4.13	37700
1994-08-12	4.13	4.25	3.88	4.25	46100
1994-08-15	3.88	4.25	3.88	4.00	40400
1994-08-16	4.25	4.25	3.88	4.25	39400
1994-08-17	4.00	4.25	4.00	4.25	26600
1994-08-18	4.25	4.25	4.00	4.00	12900
1994-08-19	4.25	4.25	4.00	4.06	23200
1994-08-22	3.88	4.25	3.75	4.00	32000
1994-08-23	4.00	4.00	3.75	4.00	11300
1994-08-24	4.00	4.13	3.75	3.88	17500
1994-08-25	3.88	4.00	3.75	4.00	31200
1994-08-26	3.75	4.13	3.75	4.13	158200
1994-08-29	4.13	4.13	3.94	4.00	42100
1994-08-30	4.13	4.13	3.88	4.00	72600
1994-08-31	3.88	4.13	3.88	4.13	13300
1994-09-01	4.13	4.13	3.88	4.00	13600
1994-09-02	3.88	4.13	3.75	4.00	31600
1994-09-06	4.00	4.13	3.75	4.00	23000
1994-09-07	3.88	4.13	3.88	3.88	8900
1994-09-08	3.88	4.50	3.88	4.38	86300
1994-09-09	4.38	4.50	4.13	4.38	54600
1994-09-12	4.50	4.50	4.00	4.25	69600
1994-09-13	4.00	4.25	4.00	4.25	34600
1994-09-14	4.00	4.25	4.00	4.00	28500
1994-09-15	4.00	4.25	4.00	4.13	380800
1994-09-16	4.13	4.75	4.13	4.50	158300
1994-09-19	4.63	4.63	4.38	4.50	77800
1994-09-20	4.38	4.50	4.13	4.13	48800
1994-09-21	4.50	4.63	4.38	4.63	139100
1994-09-22	4.63	5.00	4.38	4.63	167900
1994-09-23	5.00	5.50	5.00	5.17	319500
1994-09-26	5.00	5.38	5.00	5.00	41900
1994-09-27	5.00	5.25	4.88	5.13	69200
1994-09-28	5.25	5.25	5.00	5.19	69300
1994-09-29	5.25	5.25	4.88	5.13	31600
1994-09-30	5.13	5.13	4.63	4.88	50100
1994-10-03	4.63	5.00	4.63	5.00	18000
1994-10-04	4.63	4.88	4.63	4.63	25000
1994-10-05	4.63	4.75	4.50	4.75	13900
1994-10-06	4.75	4.75	4.50	4.75	3100
1994-10-07	4.50	4.75	4.50	4.75	7200
1994-10-10	4.50	4.75	4.50	4.69	14300
1994-10-11	4.50	4.88	4.50	4.75	24800
1994-10-12	4.63	5.00	4.63	4.75	36300
1994-10-13	5.00	5.00	4.69	4.75	35300
1994-10-14	4.75	5.00	4.25	4.25	63500
1994-10-17	4.25	4.38	4.13	4.38	24900
1994-10-18	4.38	4.38	4.13	4.38	32000
1994-10-19	4.38	4.38	4.13	4.25	8500
1994-10-20	4.13	4.38	4.13	4.13	13300
1994-10-21	4.38	4.38	4.13	4.25	14800
1994-10-24	4.13	4.38	3.88	4.00	75600
1994-10-25	3.88	4.13	3.88	3.94	28300
1994-10-26	3.88	4.00	3.75	3.75	37100
1994-10-27	3.75	4.13	3.75	3.75	39300
1994-10-28	4.13	4.25	3.88	4.06	64700
1994-10-31	3.88	4.25	3.88	4.06	48300
1994-11-01	4.25	4.25	3.88	4.25	24500
1994-11-02	3.88	4.25	3.75	4.13	49700
1994-11-03	4.13	4.13	3.75	4.13	23000
1994-11-04	3.75	4.13	3.75	4.00	37500
1994-11-07	4.00	4.13	3.75	4.13	71900
1994-11-08	3.75	4.00	3.75	4.00	26300
1994-11-09	3.75	4.00	3.75	3.75	21200
1994-11-10	3.75	4.00	3.56	3.63	55000
1994-11-11	3.63	4.00	3.50	3.75	98300
1994-11-14	3.75	4.00	3.75	4.00	16100
1994-11-15	4.00	4.13	3.75	3.75	55300
1994-11-16	3.75	4.13	3.75	3.88	20800
1994-11-17	4.13	4.13	3.75	4.00	10500
1994-11-18	4.00	4.63	4.00	4.38	851100
1994-11-21	4.63	4.63	4.38	4.38	646900
1994-11-22	4.38	4.63	4.38	4.38	97500
1994-11-23	4.38	4.50	4.13	4.50	27800
1994-11-25	4.50	4.50	4.13	4.50	33800
1994-11-28	4.25	4.50	3.88	4.13	127600
1994-11-29	3.88	4.25	3.88	4.13	81400
1994-11-30	3.88	4.25	3.88	4.25	58300
1994-12-01	4.00	4.25	3.88	4.13	103300
1994-12-02	4.13	4.13	3.88	3.88	47300
1994-12-05	4.13	4.13	3.81	3.94	100700
1994-12-06	3.88	4.13	3.88	4.13	53500
1994-12-07	4.13	4.13	3.88	4.00	66200
1994-12-08	3.88	4.13	3.75	3.75	64100
1994-12-09	3.75	4.00	3.75	4.00	50200
1994-12-12	4.00	4.00	3.38	3.63	156500
1994-12-13	3.50	3.63	3.38	3.38	138000
1994-12-14	3.63	3.63	3.38	3.38	159800
1994-12-15	3.50	3.50	3.38	3.38	105400
1994-12-16	3.38	3.50	3.38	3.50	72500
1994-12-19	3.38	3.75	3.38	3.56	89300
1994-12-20	3.50	3.75	3.38	3.38	69600
1994-12-21	3.38	3.63	3.25	3.38	179200
1994-12-22	3.25	3.50	3.13	3.50	287500
1994-12-23	3.25	3.50	3.25	3.44	201800
1994-12-27	3.50	3.50	3.25	3.38	176100
1994-12-28	3.38	3.50	3.13	3.13	164100
1994-12-29	3.13	3.38	3.00	3.19	330200
1994-12-30	3.13	3.50	3.00	3.00	275000
1995-01-03	3.38	3.38	3.13	3.31	63900
1995-01-04	3.38	3.50	3.25	3.50	28700
1995-01-05	3.50	3.50	3.25	3.50	27300
1995-01-06	3.50	3.75	3.50	3.50	59200
1995-01-09	4.00	4.88	4.00	4.69	1035300
1995-01-10	5.38	6.50	5.25	6.38	2658400
1995-01-11	7.13	7.13	6.50	6.88	1969500
1995-01-12	6.88	6.88	6.25	6.25	745400
1995-01-13	6.25	6.50	5.75	6.13	535000
1995-01-16	6.13	6.63	6.00	6.50	411500
1995-01-17	6.63	6.75	6.38	6.75	396800
1995-01-18	6.75	7.00	6.50	6.88	327500
1995-01-19	7.00	7.00	6.75	7.00	206900
1995-01-20	7.00	7.00	6.75	7.00	262600
1995-01-23	7.00	7.00	6.75	7.00	113800
1995-01-24	7.00	7.25	6.75	7.00	172200
1995-01-25	7.13	7.13	6.88	6.88	89500
1995-01-26	7.00	7.00	6.63	6.63	128200
1995-01-27	6.88	6.88	6.00	6.13	226200
1995-01-30	6.25	6.50	6.00	6.50	76800
1995-01-31	6.25	6.75	6.25	6.63	54300
1995-02-01	6.75	7.13	6.63	6.75	123300
1995-02-02	6.75	6.88	6.63	6.63	70300
1995-02-03	6.88	7.13	6.63	6.88	74400
1995-02-06	7.00	7.06	6.75	7.00	88200
1995-02-07	7.00	7.00	6.63	6.88	71600
1995-02-08	6.75	7.13	6.75	7.00	121800
1995-02-09	7.13	7.13	6.75	7.00	111300
1995-02-10	6.88	7.13	6.88	7.00	130900
1995-02-13	7.13	7.13	6.88	7.00	47800
1995-02-14	7.13	7.13	6.88	7.06	41800
1995-02-15	7.13	7.13	6.75	7.00	55400
1995-02-16	7.00	7.00	6.75	7.00	39700
1995-02-17	7.00	7.00	6.50	6.75	48300
1995-02-21	6.50	6.75	6.50	6.75	12900
1995-02-22	6.75	6.75	6.50	6.50	43500
1995-02-23	6.50	6.75	6.50	6.56	31200
1995-02-24	6.50	6.75	6.00	6.19	74300
1995-02-27	6.25	6.25	6.00	6.13	92200
1995-02-28	6.00	6.25	6.00	6.25	32900
1995-03-01	6.25	6.25	5.88	5.88	96500
1995-03-02	6.13	6.13	5.75	5.75	140100
1995-03-03	5.88	5.88	5.63	5.88	76900
1995-03-06	5.63	6.00	5.63	6.00	74900
1995-03-07	6.00	6.13	5.75	6.00	81200
1995-03-08	6.00	6.00	5.63	6.00	41600
1995-03-09	6.00	6.00	5.63	5.63	50500
1995-03-10	5.88	6.00	5.63	6.00	44600
1995-03-13	6.00	6.00	5.63	6.00	33800
1995-03-14	5.75	6.00	5.75	5.75	58200
1995-03-15	6.00	6.00	5.63	5.63	53700
1995-03-16	6.00	6.00	5.63	5.75	71200
1995-03-17	5.75	6.00	5.75	5.88	52000
1995-03-20	5.75	6.00	5.75	5.88	69700
1995-03-21	6.00	6.13	5.75	6.13	62000
1995-03-22	5.88	6.25	5.88	6.25	35700
1995-03-23	6.25	6.38	6.00	6.13	63300
1995-03-24	6.00	6.38	6.00	6.25	82700
1995-03-27	6.13	6.25	6.00	6.25	51900
1995-03-28	6.25	6.38	6.00	6.00	35400
1995-03-29	6.00	6.38	6.00	6.38	48000
1995-03-30	6.38	6.38	6.00	6.38	32600
1995-03-31	6.38	6.38	6.00	6.25	54400
1995-04-03	6.25	6.63	6.00	6.38	97500
1995-04-04	6.38	6.75	6.38	6.75	59000
1995-04-05	6.75	7.00	6.50	7.00	96600
1995-04-06	7.00	7.00	6.75	6.88	66500
1995-04-07	6.75	7.00	6.75	6.75	33600
1995-04-10	6.75	7.00	6.75	7.00	38400
1995-04-11	6.75	7.00	6.75	7.00	39400
1995-04-12	7.00	7.00	6.75	6.75	15400
1995-04-13	6.88	7.13	6.75	6.75	59900
1995-04-17	6.75	7.00	6.63	7.00	27300
1995-04-18	6.63	7.00	6.25	6.31	85500
1995-04-19	6.38	6.38	5.88	6.00	55700
1995-04-20	5.88	6.38	5.88	6.25	89900
1995-04-21	6.38	6.38	6.13	6.13	16200
1995-04-24	6.13	6.38	6.13	6.38	24200
1995-04-25	6.38	6.38	6.13	6.38	14700
1995-04-26	6.13	6.38	6.13	6.13	10300
1995-04-27	6.13	6.38	6.13	6.38	51900
1995-04-28	6.25	6.50	6.25	6.38	30100
1995-05-01	6.25	6.38	6.25	6.38	122800
1995-05-02	6.25	6.38	6.25	6.25	35200
1995-05-03	6.25	6.50	6.25	6.25	38000
1995-05-04	6.25	6.50	6.25	6.50	59100
1995-05-05	6.50	6.50	6.25	6.25	30400
1995-05-08	6.25	6.50	6.25	6.38	21400
1995-05-09	6.25	6.63	6.25	6.25	33600
1995-05-10	6.25	6.63	6.25	6.38	99200
1995-05-11	6.38	6.50	6.25	6.38	60500
1995-05-12	6.38	6.50	6.25	6.50	31500
1995-05-15	6.25	6.50	6.25	6.25	137400
1995-05-16	6.25	6.50	6.25	6.25	19400
1995-05-17	6.25	6.50	6.25	6.25	30700
1995-05-18	6.25	6.38	6.13	6.13	33400
1995-05-19	6.13	6.38	6.13	6.13	19600
1995-05-22	6.38	6.38	6.00	6.00	27100
1995-05-23	6.00	6.13	5.88	6.00	62900
1995-05-24	5.88	6.13	5.88	5.88	24300
1995-05-25	5.88	6.13	5.88	5.88	26400
1995-05-26	6.13	6.13	5.88	5.88	9900
1995-05-30	6.25	6.25	5.88	6.00	33900
1995-05-31	5.88	6.13	5.88	6.13	25900
1995-06-01	5.88	6.13	5.88	6.13	39200
1995-06-02	5.75	6.00	5.50	5.50	79800
1995-06-05	5.75	5.75	5.50	5.50	32900
1995-06-06	5.50	5.88	5.50	5.75	31700
1995-06-07	5.88	6.88	5.50	6.88	224300
1995-06-08	6.88	7.75	6.63	7.50	593800
1995-06-09	7.75	8.25	7.63	8.19	632100
1995-06-12	8.25	8.63	8.13	8.50	441600
1995-06-13	8.50	8.75	7.25	8.00	576700
1995-06-14	8.13	8.75	7.88	8.25	283800
1995-06-15	8.13	8.63	8.13	8.63	102900
1995-06-16	8.50	8.88	8.38	8.88	132300
1995-06-19	8.75	9.25	8.75	9.25	397100
1995-06-20	9.13	9.63	9.13	9.38	355700
1995-06-21	9.63	9.63	8.88	9.25	193100
1995-06-22	9.00	9.38	9.00	9.25	55600
1995-06-23	9.00	9.38	9.00	9.00	89100
1995-06-26	9.88	10.13	8.75	8.88	367600
1995-06-27	9.13	9.25	8.13	8.25	292300
1995-06-28	8.13	9.00	7.88	9.00	229600
1995-06-29	8.88	9.25	8.75	9.13	160300
1995-06-30	9.13	9.50	8.88	9.00	148600
1995-07-03	9.00	9.13	8.88	9.13	12200
1995-07-05	9.13	9.25	8.88	9.13	33800
1995-07-06	9.13	9.13	8.88	9.00	29900
1995-07-07	9.00	9.00	8.75	9.00	69500
1995-07-10	8.88	8.88	8.75	8.88	120400
1995-07-11	8.75	9.13	8.75	9.13	128300
1995-07-12	9.00	9.50	8.88	9.38	192100
1995-07-13	9.50	9.50	9.25	9.50	47700
1995-07-14	9.50	9.50	9.25	9.50	46500
1995-07-17	9.50	9.75	9.25	9.63	223800
1995-07-18	9.75	9.75	9.50	9.52	146200
1995-07-19	9.50	9.75	9.13	9.25	479100
1995-07-20	9.00	9.38	9.00	9.00	59900
1995-07-21	9.00	9.38	9.00	9.00	63200
1995-07-24	9.25	9.25	9.00	9.13	95000
1995-07-25	9.13	9.25	9.00	9.13	60900
1995-07-26	9.00	11.25	8.88	11.25	1183500
1995-07-27	11.50	12.25	11.50	11.88	1066300
1995-07-28	11.63	12.00	11.63	11.63	328000
1995-07-31	11.63	13.13	11.63	13.06	492100
1995-08-01	13.63	13.75	12.00	12.75	524400
1995-08-02	12.50	12.75	12.00	12.25	239400
1995-08-03	12.13	12.25	11.75	12.00	94600
1995-08-04	12.00	12.25	11.77	12.25	69600
1995-08-07	12.25	12.25	11.88	11.88	76200
1995-08-08	11.88	12.00	11.38	11.63	193100
1995-08-09	11.50	12.38	11.50	12.13	347100
1995-08-10	12.38	13.25	12.13	13.06	481500
1995-08-11	13.13	13.38	12.63	13.06	209400
1995-08-14	13.00	13.13	12.88	13.00	66000
1995-08-15	13.13	13.13	12.38	12.38	111800
1995-08-16	12.75	13.13	12.50	13.13	190500
1995-08-17	13.13	13.13	12.75	13.00	229800
1995-08-18	13.00	13.13	12.63	12.63	79400
1995-08-21	12.88	12.88	12.50	12.75	40100
1995-08-22	12.75	13.13	12.50	12.88	113800
1995-08-23	13.00	14.25	12.88	14.06	529700
1995-08-24	14.13	14.13	13.75	14.06	183800
1995-08-25	14.13	15.00	14.06	14.88	410300
1995-08-28	14.88	14.88	14.38	14.38	196100
1995-08-29	14.75	14.88	14.13	14.63	241100
1995-08-30	14.50	14.75	14.38	14.50	82100
1995-08-31	14.25	15.50	14.25	15.38	237500
1995-09-01	15.13	15.63	15.13	15.50	114500
1995-09-05	15.63	16.38	15.50	16.38	338600
1995-09-06	16.50	16.50	16.13	16.50	233300
1995-09-07	16.50	16.50	15.63	15.88	201900
1995-09-08	16.00	16.00	15.75	15.75	57500
1995-09-11	15.75	16.13	15.75	16.00	62200
1995-09-12	16.13	16.13	15.75	16.00	60800
1995-09-13	16.13	16.13	15.38	15.50	78000
1995-09-14	15.38	15.50	14.13	14.13	300900
1995-09-15	14.00	14.13	11.00	12.50	1348500
1995-09-18	12.00	14.13	11.25	13.75	704600
1995-09-19	14.13	16.00	13.50	15.69	900800
1995-09-20	15.88	15.88	14.25	15.13	460000
1995-09-21	15.00	15.50	14.50	15.50	344900
1995-09-22	15.13	15.38	14.75	15.00	147400
1995-09-25	15.00	15.25	14.75	14.88	131300
1995-09-26	15.00	15.00	14.63	14.88	76100
1995-09-27	14.63	15.25	14.50	15.00	226300
1995-09-28	14.75	16.00	14.75	15.75	418800
1995-09-29	15.88	15.88	15.38	15.63	110700
1995-10-02	15.63	15.75	15.25	15.63	108100
1995-10-03	15.63	16.00	15.00	15.00	199200
1995-10-04	14.88	15.00	14.63	14.75	30700
1995-10-05	14.63	14.88	14.38	14.63	134200
1995-10-06	14.63	14.75	14.50	14.50	55800
1995-10-09	14.38	14.63	13.75	13.94	43900
1995-10-10	13.63	13.63	13.13	13.25	81000
1995-10-11	13.50	13.63	13.25	13.38	156800
1995-10-12	13.25	14.00	13.25	13.63	166200
1995-10-13	14.00	14.25	13.88	14.00	119100
1995-10-16	14.00	14.00	13.75	13.75	31400
1995-10-17	13.75	14.00	13.50	13.50	34700
1995-10-18	13.50	13.75	13.25	13.25	39400
1995-10-19	13.38	13.38	13.13	13.25	19800
1995-10-20	13.13	13.38	13.00	13.13	105900
1995-10-23	13.00	14.63	12.88	14.38	329100
1995-10-24	14.38	14.50	13.50	13.50	156500
1995-10-25	13.63	13.75	13.13	13.25	65200
1995-10-26	13.25	13.50	12.88	13.25	36000
1995-10-27	12.88	13.13	12.25	12.44	127300
1995-10-30	12.50	13.00	12.50	13.00	106300
1995-10-31	12.75	13.13	12.63	12.88	55900
1995-11-01	12.63	12.75	12.00	12.06	134600
1995-11-02	12.00	12.50	12.00	12.25	73200
1995-11-03	12.25	12.63	12.25	12.44	55800
1995-11-06	12.25	12.38	11.88	12.00	58300
1995-11-07	12.25	12.25	11.88	11.94	89800
1995-11-08	11.88	12.13	11.38	11.38	92800
1995-11-09	10.63	10.75	10.13	10.25	2229000
1995-11-10	10.38	10.38	10.25	10.31	294500
1995-11-13	10.25	11.13	10.25	10.50	543000
1995-11-14	10.75	10.75	10.13	10.38	158500
1995-11-15	10.38	10.63	10.25	10.25	191000
1995-11-16	10.50	10.50	10.00	10.00	109800
1995-11-17	10.00	10.25	10.00	10.25	167100
1995-11-20	10.00	10.25	9.75	10.00	159900
1995-11-21	9.88	10.00	9.75	10.00	92200
1995-11-22	10.00	10.00	8.50	8.88	718000
1995-11-24	8.88	9.50	8.88	9.50	118500
1995-11-27	9.75	10.25	9.63	10.00	339300
1995-11-28	10.00	10.88	9.75	10.63	309400
1995-11-29	10.88	11.38	10.75	10.75	338900
1995-11-30	10.88	12.00	10.75	11.13	467900
1995-12-01	11.13	11.63	11.13	11.50	132100
1995-12-04	11.63	12.25	11.38	12.13	222900
1995-12-05	12.25	13.13	12.13	12.75	365200
1995-12-06	12.88	13.25	12.75	13.00	193600
1995-12-07	13.13	14.00	13.13	13.81	443900
1995-12-08	14.00	14.13	13.63	13.88	163800
1995-12-11	13.88	14.13	13.75	13.88	124300
1995-12-12	13.88	14.13	13.75	13.88	128100
1995-12-13	14.00	14.00	13.63	13.63	89500
1995-12-14	13.63	13.75	12.25	12.88	286900
1995-12-15	12.88	13.13	12.75	12.88	134400
1995-12-18	13.00	13.00	12.75	12.88	279700
1995-12-19	12.88	13.00	12.63	12.88	56100
1995-12-20	12.88	12.88	12.00	12.13	68300
1995-12-21	12.13	12.75	11.00	12.38	388700
1995-12-22	12.50	12.88	12.38	12.50	179300
1995-12-26	12.75	13.25	12.50	13.00	140300
1995-12-27	13.13	13.75	12.88	13.63	294400
1995-12-28	13.38	13.63	12.50	12.88	158100
1995-12-29	12.63	13.13	12.63	12.75	173000
1996-01-02	12.75	13.25	12.63	13.25	133000
1996-01-03	13.25	13.25	12.13	12.50	149500
1996-01-04	12.50	12.50	11.75	12.00	87000
1996-01-05	11.75	12.88	11.75	12.88	183700
1996-01-08	12.88	12.88	12.50	12.88	18900
1996-01-09	12.88	12.88	12.38	12.63	92300
1996-01-10	12.38	13.13	12.38	12.50	191300
1996-01-11	12.75	12.88	12.50	12.63	85200
1996-01-12	12.88	12.88	12.25	12.63	167000
1996-01-15	12.63	12.63	11.88	11.88	44200
1996-01-16	12.63	13.00	12.25	12.63	226800
1996-01-17	12.63	13.00	12.50	13.00	177000
1996-01-18	13.00	13.75	12.88	13.63	536600
1996-01-19	13.75	13.88	13.25	13.50	450600
1996-01-22	13.50	14.75	13.50	14.50	475600
1996-01-23	14.75	16.00	14.13	15.81	727200
1996-01-24	15.75	16.75	15.75	16.13	814800
1996-01-25	16.13	16.50	15.25	15.38	354700
1996-01-26	15.00	15.13	14.38	14.50	167300
1996-01-29	14.50	15.63	14.38	15.50	204000
1996-01-30	15.63	15.63	15.25	15.25	81600
1996-01-31	15.50	15.50	15.13	15.25	88400
1996-02-01	15.13	15.38	14.50	14.52	110100
1996-02-02	14.63	15.00	14.50	14.75	58100
1996-02-05	15.00	15.13	14.50	14.75	155600
1996-02-06	14.88	15.50	14.88	15.25	196800
1996-02-07	15.25	16.00	15.25	15.63	234700
1996-02-08	15.75	15.75	14.75	14.75	201400
1996-02-09	14.88	15.00	14.63	14.63	100600
1996-02-12	14.75	15.00	14.38	14.63	108000
1996-02-13	14.50	14.63	14.50	14.63	53300
1996-02-14	14.50	14.63	14.38	14.38	61000
1996-02-15	14.50	14.50	14.00	14.13	105500
1996-02-16	14.13	14.25	14.00	14.13	61300
1996-02-20	14.00	14.00	12.88	13.13	223000
1996-02-21	13.00	13.38	12.75	13.25	208800
1996-02-22	13.50	13.63	13.25	13.38	112400
1996-02-23	13.63	13.63	12.50	12.50	331900
1996-02-26	12.63	12.88	11.25	12.00	519800
1996-02-27	12.00	12.38	11.94	12.38	211200
1996-02-28	12.25	12.50	11.88	12.00	225700
1996-02-29	11.88	12.13	11.63	12.00	93900
1996-03-01	11.75	12.13	11.75	12.13	99500
1996-03-04	11.88	14.25	11.88	13.50	1029200
1996-03-05	13.63	14.38	13.50	13.88	313600
1996-03-06	14.13	14.13	13.63	13.88	261100
1996-03-07	13.75	14.00	13.75	13.88	88700
1996-03-08	13.75	13.75	12.00	12.50	262800
1996-03-11	12.63	13.69	12.50	13.44	283300
1996-03-12	13.63	13.63	13.13	13.38	210800
1996-03-13	13.38	13.63	13.25	13.38	156400
1996-03-14	13.25	13.63	13.25	13.50	115800
1996-03-15	13.63	14.00	13.50	13.88	186500
1996-03-18	13.88	14.00	13.63	13.63	167200
1996-03-19	13.66	13.88	13.38	13.63	137200
1996-03-20	13.50	13.50	12.50	12.50	78600
1996-03-21	12.75	13.25	12.50	13.13	127800
1996-03-22	13.00	13.50	12.88	13.00	83200
1996-03-25	13.13	13.13	12.50	13.00	81400
1996-03-26	13.13	13.75	13.00	13.06	145000
1996-03-27	13.00	13.25	12.38	12.44	104900
1996-03-28	12.63	12.63	12.38	12.63	41400
1996-03-29	12.63	12.75	12.25	12.75	73200
1996-04-01	12.75	12.88	12.50	12.75	94200
1996-04-02	12.75	13.00	12.63	12.81	97300
1996-04-03	12.63	13.00	12.50	12.50	58500
1996-04-04	12.50	12.75	12.38	12.38	29300
1996-04-08	12.13	12.38	11.75	12.13	92100
1996-04-09	12.25	13.13	12.25	12.50	189700
1996-04-10	12.75	12.75	12.13	12.13	68200
1996-04-11	12.38	12.63	12.13	12.38	70300
1996-04-12	12.38	12.75	12.38	12.75	59000
1996-04-15	12.88	13.13	12.63	12.75	60900
1996-04-16	13.25	14.00	13.00	13.63	491000
1996-04-17	13.88	14.38	13.63	14.00	421600
1996-04-18	14.13	14.25	13.88	14.00	222000
1996-04-19	14.13	14.13	13.75	13.75	76700
1996-04-22	13.75	14.00	13.63	13.88	58000
1996-04-23	13.63	13.63	13.38	13.50	97300
1996-04-24	13.63	14.38	13.38	14.13	194300
1996-04-25	14.13	14.50	14.00	14.50	247700
1996-04-26	14.25	15.00	14.25	14.75	233500
1996-04-29	15.00	15.25	14.63	14.88	181600
1996-04-30	14.75	15.00	14.13	14.13	94400
1996-05-01	14.00	14.50	13.88	14.50	93600
1996-05-02	14.13	15.13	13.88	14.13	240600
1996-05-03	14.00	14.25	13.88	14.00	76100
1996-05-06	14.13	14.25	13.75	13.75	55200
1996-05-07	13.75	14.00	13.38	13.38	42000
1996-05-08	13.50	13.50	12.69	13.50	101000
1996-05-09	13.50	13.50	13.00	13.50	71200
1996-05-10	13.50	14.63	13.25	14.50	218000
1996-05-13	14.50	15.13	14.25	14.75	182000
1996-05-14	14.63	14.88	13.63	13.75	169000
1996-05-15	13.63	14.13	13.50	14.00	140500
1996-05-16	14.13	14.75	13.75	14.38	181900
1996-05-17	14.75	16.13	14.13	16.00	769200
1996-05-20	16.00	16.25	15.00	15.44	273800
1996-05-21	15.63	15.63	14.25	14.50	219900
1996-05-22	14.25	15.63	14.25	15.63	260000
1996-05-23	15.88	16.50	15.50	16.38	620100
1996-05-24	16.50	18.88	16.13	18.88	828100
1996-05-28	19.00	19.38	18.00	18.19	1089700
1996-05-29	18.50	19.88	18.00	19.75	984400
1996-05-30	19.75	19.88	18.00	18.13	1004000
1996-05-31	18.25	18.38	17.25	17.38	366900
1996-06-03	17.50	18.38	17.00	18.13	255000
1996-06-04	18.25	18.75	17.88	18.13	219200
1996-06-05	18.25	18.88	18.00	18.63	282900
1996-06-06	18.75	18.75	17.38	17.50	288100
1996-06-07	16.88	19.13	16.63	18.00	776200
1996-06-10	18.25	19.13	18.13	19.00	361300
1996-06-11	18.75	19.13	17.88	17.88	149400
1996-06-12	18.00	18.13	17.63	17.63	70600
1996-06-13	17.50	17.75	17.00	17.31	118300
1996-06-14	17.50	17.63	16.75	16.75	142500
1996-06-17	16.75	17.13	16.38	16.75	126200
1996-06-18	16.38	16.50	15.88	16.38	193200
1996-06-19	16.00	16.38	15.88	15.88	126500
1996-06-20	15.88	16.13	14.88	15.63	274500
1996-06-21	15.88	15.88	15.00	15.00	118300
1996-06-24	15.25	15.88	15.13	15.50	294000
1996-06-25	15.38	15.75	15.25	15.50	355200
1996-06-26	15.63	15.88	15.13	15.13	197500
1996-06-27	15.38	15.63	15.13	15.63	117300
1996-06-28	16.75	18.13	16.38	17.38	683300
1996-07-01	17.38	17.50	16.88	17.25	96400
1996-07-02	17.13	17.38	16.75	16.75	56700
1996-07-03	17.00	17.00	16.25	16.50	66500
1996-07-05	16.25	16.50	16.13	16.13	38000
1996-07-08	16.13	17.00	16.00	16.25	178100
1996-07-09	16.50	17.00	16.25	16.75	148400
1996-07-10	17.00	17.25	16.38	16.38	162900
1996-07-11	16.38	16.38	14.38	14.73	422000
1996-07-12	14.75	15.00	14.50	14.88	315500
1996-07-15	14.88	16.00	13.25	13.25	632600
1996-07-16	13.63	15.00	13.25	14.75	389700
1996-07-17	14.88	16.25	14.50	15.50	279300
1996-07-18	15.75	16.50	15.25	15.38	366700
1996-07-19	15.50	16.13	14.75	15.38	294000
1996-07-22	15.38	15.88	14.75	15.88	315200
1996-07-23	15.75	16.00	14.75	14.88	197500
1996-07-24	14.75	15.00	14.38	14.38	82600
1996-07-25	14.88	15.88	14.63	15.38	152400
1996-07-26	15.38	15.88	15.25	15.63	99500
1996-07-29	15.63	15.75	14.88	15.63	110800
1996-07-30	15.63	15.75	15.13	15.13	75600
1996-07-31	15.13	15.75	15.13	15.75	63300
1996-08-01	15.88	16.00	15.38	15.75	42900
1996-08-02	15.88	17.75	15.88	17.63	485900
1996-08-05	17.50	17.75	16.75	16.75	93800
1996-08-06	16.75	17.88	16.75	17.00	296900
1996-08-07	17.50	17.63	16.88	17.13	145500
1996-08-08	17.13	17.38	16.88	17.25	122700
1996-08-09	17.13	17.75	17.13	17.75	64200
1996-08-12	17.75	17.75	16.75	17.13	160600
1996-08-13	17.00	17.50	16.63	16.75	178700
1996-08-14	17.00	17.25	16.75	17.00	118200
1996-08-15	16.75	17.00	16.63	16.88	84300
1996-08-16	16.88	17.00	16.75	16.75	90700
1996-08-19	16.75	17.00	16.50	16.63	129000
1996-08-20	16.75	16.75	16.44	16.50	123100
1996-08-21	16.63	16.63	16.25	16.38	23700
1996-08-22	16.50	16.63	16.13	16.50	63000
1996-08-23	16.63	17.75	16.63	17.13	212000
1996-08-26	17.25	17.38	16.88	17.25	57700
1996-08-27	17.00	17.63	17.00	17.25	49600
1996-08-28	17.25	17.63	17.25	17.25	131000
1996-08-29	17.38	17.63	16.88	17.13	108100
1996-08-30	16.88	17.00	16.63	16.75	148000
1996-09-03	16.38	16.50	16.13	16.13	137500
1996-09-04	16.13	16.63	16.13	16.25	85600
1996-09-05	16.63	16.63	16.25	16.50	43000
1996-09-06	16.50	18.00	16.13	17.50	304400
1996-09-09	17.50	18.63	17.00	17.38	344300
1996-09-10	17.38	17.50	16.75	16.88	233400
1996-09-11	17.00	18.13	16.88	17.75	185200
1996-09-12	17.75	18.13	17.63	17.69	91300
1996-09-13	17.63	19.00	17.63	18.69	458400
1996-09-16	18.63	19.50	18.50	19.25	302900
1996-09-17	19.50	19.50	18.38	18.63	200900
1996-09-18	18.75	18.75	18.13	18.25	51400
1996-09-19	18.13	18.75	18.13	18.63	62500
1996-09-20	18.75	19.63	18.50	18.88	313000
1996-09-23	18.75	19.63	18.38	19.00	246900
1996-09-24	18.75	19.75	18.38	18.63	270900
1996-09-25	18.63	19.13	18.63	18.88	182000
1996-09-26	18.88	19.88	18.88	19.75	204300
1996-09-27	19.50	19.88	19.25	19.38	200600
1996-09-30	19.38	20.88	19.38	20.13	289600
1996-10-01	20.00	20.25	19.63	19.75	127500
1996-10-02	19.63	20.38	19.63	20.25	141400
1996-10-03	20.00	21.63	20.00	21.50	358600
1996-10-04	22.13	23.50	22.00	23.50	775200
1996-10-07	23.50	23.50	22.63	23.38	439300
1996-10-08	23.00	24.88	23.00	24.63	533200
1996-10-09	24.63	24.63	22.38	23.13	415900
1996-10-10	23.50	23.50	22.25	22.63	370600
1996-10-11	22.88	23.00	22.00	22.25	234200
1996-10-14	22.00	22.50	21.63	21.88	124400
1996-10-15	21.63	21.88	20.75	20.88	161800
1996-10-16	20.75	21.00	20.50	20.75	58500
1996-10-17	20.50	20.75	20.25	20.63	67600
1996-10-18	20.63	20.75	20.38	20.50	66500
1996-10-21	20.38	20.88	20.38	20.63	97200
1996-10-22	20.63	20.63	19.00	19.25	122400
1996-10-23	19.25	19.25	17.88	18.63	157500
1996-10-24	18.63	20.50	18.38	19.63	248500
1996-10-25	19.88	20.00	19.50	19.50	115000
1996-10-28	19.50	19.88	18.63	18.88	94600
1996-10-29	18.88	18.88	17.50	18.38	242800
1996-10-30	18.50	19.38	17.75	18.50	274400
1996-10-31	18.63	19.63	18.50	19.00	161500
1996-11-01	18.88	19.13	18.50	18.75	100800
1996-11-04	19.00	19.00	18.38	18.75	72200
1996-11-05	18.50	18.75	18.38	18.75	24200
1996-11-06	18.75	19.50	18.50	19.00	352600
1996-11-07	19.00	19.00	18.75	19.00	117000
1996-11-08	19.00	19.00	18.75	18.88	43700
1996-11-11	19.00	19.00	18.38	18.63	79900
1996-11-12	18.50	20.38	18.50	19.75	286200
1996-11-13	19.75	19.88	18.63	18.63	157100
1996-11-14	18.63	18.88	18.50	18.75	84200
1996-11-15	18.63	19.38	18.38	19.25	208400
1996-11-18	19.25	19.38	18.75	19.38	135100
1996-11-19	19.13	19.38	18.75	18.75	66600
1996-11-20	18.75	19.38	18.75	19.13	121100
1996-11-21	18.88	19.25	18.50	18.50	39500
1996-11-22	18.50	19.00	18.50	18.75	31900
1996-11-25	18.63	18.88	18.25	18.50	56000
1996-11-26	18.50	19.00	18.38	18.50	73800
1996-11-27	18.50	19.13	18.50	19.13	76600
1996-11-29	19.13	19.13	18.88	19.13	10400
1996-12-02	18.88	19.00	17.75	18.00	114800
1996-12-03	18.25	21.00	18.25	19.63	508300
1996-12-04	19.63	20.38	19.13	20.25	285100
1996-12-05	20.38	20.38	19.88	20.00	90400
1996-12-06	19.63	20.50	18.38	19.88	302200
1996-12-09	19.75	20.50	19.75	19.81	100400
1996-12-10	19.75	20.25	19.25	19.50	150500
1996-12-11	19.25	20.25	19.25	19.88	109400
1996-12-12	20.13	22.38	19.75	21.13	705600
1996-12-13	20.25	20.50	18.63	18.88	481800
1996-12-16	19.00	19.25	18.63	18.75	175500
1996-12-17	18.75	18.75	17.38	17.38	281800
1996-12-18	17.50	17.88	17.38	17.50	308600
1996-12-19	17.75	18.13	17.38	17.75	276800
1996-12-20	17.50	18.00	17.50	17.56	176100
1996-12-23	17.75	17.75	17.50	17.63	108400
1996-12-24	17.75	18.13	17.50	17.63	109500
1996-12-26	17.63	17.88	16.88	16.88	150600
1996-12-27	17.13	17.13	15.75	15.88	331500
1996-12-30	15.75	16.25	14.88	14.88	524100
1996-12-31	14.88	16.38	14.88	16.13	540400
1997-01-02	16.13	17.25	15.63	17.13	454200
1997-01-03	17.25	18.25	17.25	18.00	336400
1997-01-06	18.13	18.50	18.00	18.50	553500
1997-01-07	18.50	19.25	18.00	19.13	426400
1997-01-08	18.88	20.25	18.88	19.38	418700
1997-01-09	19.50	19.75	18.88	19.13	210600
1997-01-10	18.88	21.25	10.75	10.88	2050600
1997-01-13	10.38	10.38	9.00	9.38	5630400
1997-01-14	9.50	9.75	8.50	8.56	1749900
1997-01-15	8.88	9.13	8.00	9.13	915100
1997-01-16	9.63	9.63	9.13	9.13	279400
1997-01-17	9.50	9.75	9.25	9.63	223100
1997-01-20	9.63	11.75	9.50	11.13	1007300
1997-01-21	11.38	11.63	10.50	10.50	316300
1997-01-22	10.69	11.00	10.38	10.50	191000
1997-01-23	10.50	11.00	10.38	10.38	109400
1997-01-24	10.38	10.63	10.00	10.25	100500
1997-01-27	10.50	10.63	10.25	10.25	96000
1997-01-28	10.25	10.50	9.88	9.88	125000
1997-01-29	10.13	10.13	9.63	9.63	42600
1997-01-30	9.88	9.88	9.25	9.50	184300
1997-01-31	9.25	9.75	9.25	9.75	189200
1997-02-03	9.63	9.75	9.25	9.50	147700
1997-02-04	9.75	10.38	9.38	10.25	110100
1997-02-05	10.38	10.38	10.00	10.13	105300
1997-02-06	10.00	10.75	10.00	10.63	147700
1997-02-07	10.50	10.75	10.13	10.13	104100
1997-02-10	10.50	10.50	9.88	9.88	66200
1997-02-11	9.75	10.13	9.75	9.88	49700
1997-02-12	9.75	10.25	9.75	10.13	32400
1997-02-13	10.00	10.25	10.00	10.00	45900
1997-02-14	10.13	10.38	10.00	10.13	51200
1997-02-18	10.25	10.25	9.63	10.00	70100
1997-02-19	9.63	10.00	9.63	9.88	29800
1997-02-20	9.75	10.00	9.75	10.00	91200
1997-02-21	9.75	10.13	9.75	10.00	61200
1997-02-24	10.00	10.13	9.75	9.94	176100
1997-02-25	9.63	10.00	9.63	9.63	100000
1997-02-26	9.88	9.88	9.63	9.75	45500
1997-02-27	9.75	9.88	9.75	9.75	47500
1997-02-28	9.88	10.00	9.75	10.00	99000
1997-03-03	9.88	10.00	9.88	9.98	74500
1997-03-04	10.00	10.13	9.63	9.88	155000
1997-03-05	10.00	10.00	9.50	9.50	80200
1997-03-06	9.50	9.75	9.50	9.75	35600
1997-03-07	9.50	9.75	9.38	9.50	78300
1997-03-10	9.25	9.50	9.25	9.25	42400
1997-03-11	9.38	9.38	8.63	8.63	112500
1997-03-12	8.63	8.88	8.38	8.44	70900
1997-03-13	8.38	8.50	8.25	8.50	40700
1997-03-14	8.38	8.38	8.00	8.13	143400
1997-03-17	8.13	8.13	7.88	8.13	72400
1997-03-18	8.00	8.13	7.63	7.88	129500
1997-03-19	7.75	8.00	7.50	7.50	83100
1997-03-20	7.63	8.25	7.50	7.88	162100
1997-03-21	8.13	8.63	7.88	8.50	115900
1997-03-24	8.50	9.75	8.25	9.50	184400
1997-03-25	9.13	9.75	9.13	9.38	117200
1997-03-26	9.50	9.50	8.75	8.75	38500
1997-03-27	8.75	9.00	8.50	8.50	65600
1997-03-31	8.50	8.75	8.00	8.00	132500
1997-04-01	7.88	8.13	7.75	8.00	59800
1997-04-02	8.25	8.63	8.00	8.00	746000
1997-04-03	8.13	8.13	7.00	7.13	416600
1997-04-04	7.25	8.75	7.02	8.63	364600
1997-04-07	8.25	8.75	8.00	8.13	80300
1997-04-08	8.25	8.25	7.00	7.25	113300
1997-04-09	7.50	7.88	7.25	7.75	50700
1997-04-10	7.88	8.13	7.63	8.00	49900
1997-04-11	8.00	8.00	7.63	7.69	42800
1997-04-14	7.75	7.88	7.50	7.75	33400
1997-04-15	7.50	7.88	7.50	7.56	38500
1997-04-16	7.50	7.75	7.38	7.38	33200
1997-04-17	7.63	7.63	7.38	7.63	107700
1997-04-18	7.63	7.63	7.50	7.52	26300
1997-04-21	7.50	7.75	7.50	7.63	62300
1997-04-22	7.50	7.63	7.38	7.63	80100
1997-04-23	7.44	7.56	7.25	7.25	244800
1997-04-24	7.25	7.50	7.25	7.38	43700
1997-04-25	7.25	7.38	7.00	7.06	87800
1997-04-28	7.00	7.13	6.75	6.88	134500
1997-04-29	6.88	7.00	6.75	6.75	32900
1997-04-30	7.00	7.00	6.13	6.50	127100
1997-05-01	6.25	7.13	6.25	6.50	108800
1997-05-02	6.63	7.25	6.50	7.25	115600
1997-05-05	7.38	7.50	7.00	7.50	60200
1997-05-06	7.13	8.38	7.13	8.38	187500
1997-05-07	8.38	8.88	8.13	8.63	258000
1997-05-08	8.75	8.75	8.38	8.50	53100
1997-05-09	8.38	8.63	8.25	8.50	59100
1997-05-12	8.13	8.50	7.75	7.88	79900
1997-05-13	9.50	13.13	9.38	11.89	3472700
1997-05-14	12.25	12.25	10.50	11.50	919300
1997-05-15	11.38	11.63	10.88	11.13	315500
1997-05-16	11.13	11.13	10.63	10.63	169400
1997-05-19	10.63	10.75	10.38	10.63	177700
1997-05-20	10.63	11.13	10.38	10.88	108400
1997-05-21	11.13	11.13	10.75	11.00	43600
1997-05-22	11.00	11.00	10.38	10.38	80100
1997-05-23	10.38	11.25	10.38	11.25	177700
1997-05-27	11.25	11.25	10.75	11.13	115900
1997-05-28	11.13	11.13	10.75	11.00	41800
1997-05-29	11.00	11.00	10.38	10.63	54600
1997-05-30	10.50	10.63	10.00	10.63	104500
1997-06-02	10.13	11.13	10.13	10.50	60100
1997-06-03	10.50	10.75	10.38	10.63	24000
1997-06-04	10.63	10.88	10.38	10.88	71100
1997-06-05	10.88	11.00	10.50	10.88	30200
1997-06-06	10.75	11.02	10.50	11.00	84400
1997-06-09	11.00	11.00	10.50	10.63	39500
1997-06-10	11.00	11.00	10.63	10.88	40500
1997-06-11	10.63	10.88	10.25	10.50	57600
1997-06-12	10.50	10.75	10.25	10.25	99600
1997-06-13	10.63	10.63	9.88	10.00	133800
1997-06-16	10.25	10.25	9.88	10.25	33500
1997-06-17	10.00	11.13	10.00	10.63	139800
1997-06-18	10.50	10.50	10.00	10.25	84400
1997-06-19	10.50	10.50	10.00	10.25	52300
1997-06-20	10.19	10.38	9.88	10.13	73200
1997-06-23	9.88	10.13	9.88	10.13	86600
1997-06-24	9.88	10.13	9.88	10.13	58700
1997-06-25	10.00	10.50	10.00	10.00	160100
1997-06-26	10.25	11.13	9.88	10.44	223200
1997-06-27	10.38	10.75	9.88	10.13	88300
1997-06-30	10.23	10.25	9.88	10.13	92400
1997-07-01	10.13	10.13	9.75	10.00	61600
1997-07-02	9.75	10.13	9.75	10.13	34400
1997-07-03	10.13	10.13	9.75	9.81	30900
1997-07-07	9.75	9.98	9.50	9.63	125500
1997-07-08	9.50	9.63	9.44	9.50	50600
1997-07-09	9.63	9.75	9.38	9.75	50400
1997-07-10	9.75	10.13	9.63	9.75	26300
1997-07-11	9.75	10.13	9.75	9.75	13600
1997-07-14	9.88	10.13	9.75	9.75	42100
1997-07-15	10.00	10.13	9.75	10.00	38500
1997-07-16	9.88	10.75	9.88	10.50	182800
1997-07-17	10.50	10.75	9.88	9.88	69100
1997-07-18	10.00	10.00	9.50	9.75	109000
1997-07-21	9.88	9.88	9.38	9.63	79300
1997-07-22	9.38	9.63	9.25	9.25	45600
1997-07-23	9.25	9.50	8.75	9.13	135800
1997-07-24	9.50	10.50	9.50	10.50	332300
1997-07-25	10.50	10.50	9.75	10.13	86200
1997-07-28	9.88	10.13	9.88	9.88	41100
1997-07-29	9.78	10.13	9.75	10.13	21800
1997-07-30	9.75	10.13	9.63	9.69	50200
1997-07-31	9.63	10.38	9.63	10.00	161600
1997-08-01	10.13	10.25	9.75	10.25	196700
1997-08-04	10.13	10.25	10.00	10.13	109300
1997-08-05	10.25	10.50	10.00	10.25	89100
1997-08-06	10.22	10.25	9.63	9.88	72200
1997-08-07	10.13	10.13	9.75	10.00	68500
1997-08-08	9.75	10.00	9.50	9.63	35700
1997-08-11	9.75	10.00	9.63	9.75	34700
1997-08-12	9.75	10.00	9.38	9.38	83900
1997-08-13	9.38	9.75	9.25	9.31	100400
1997-08-14	9.25	9.50	9.13	9.38	25200
1997-08-15	9.13	9.38	8.88	9.13	65700
1997-08-18	9.38	9.88	9.38	9.88	60000
1997-08-19	9.88	9.88	9.50	9.50	26200
1997-08-20	9.75	9.75	9.38	9.38	19900
1997-08-21	9.38	9.75	9.06	9.38	28300
1997-08-22	9.13	9.38	8.88	9.38	29200
1997-08-25	9.38	9.38	9.00	9.13	11400
1997-08-26	9.00	9.38	8.75	8.88	116300
1997-08-27	8.88	9.25	8.88	9.25	32200
1997-08-28	9.00	9.25	8.88	9.25	64300
1997-08-29	8.88	9.25	8.88	9.25	13200
1997-09-02	8.88	9.25	8.88	9.00	61700
1997-09-03	8.88	9.13	8.88	9.00	26000
1997-09-04	9.38	9.38	9.00	9.00	31400
1997-09-05	9.25	9.25	8.75	9.00	38500
1997-09-08	8.75	9.00	8.75	8.88	160100
1997-09-09	9.00	9.00	8.88	8.88	44900
1997-09-10	8.88	9.00	8.75	8.75	119100
1997-09-11	8.75	8.88	8.75	8.75	16100
1997-09-12	8.94	9.00	8.75	8.88	83800
1997-09-15	8.88	9.13	8.88	9.00	115500
1997-09-16	9.13	9.13	8.94	9.03	304600
1997-09-17	9.13	10.06	9.13	10.00	385200
1997-09-18	10.13	10.25	9.88	10.13	101400
1997-09-19	9.88	10.38	9.88	10.38	113100
1997-09-22	10.13	10.38	10.00	10.13	32500
1997-09-23	10.25	10.25	9.94	10.06	34600
1997-09-24	10.00	10.06	9.88	10.06	33500
1997-09-25	10.06	10.06	10.00	10.03	59700
1997-09-26	10.00	10.06	9.88	10.00	62500
1997-09-29	10.00	10.00	9.81	9.81	9500
1997-09-30	11.25	11.75	10.88	11.19	679300
1997-10-01	11.13	11.19	10.00	10.00	176600
1997-10-02	10.13	10.75	9.81	10.50	83200
1997-10-03	10.50	10.88	10.38	10.88	69000
1997-10-06	11.00	11.38	10.88	11.19	86100
1997-10-07	11.13	11.50	11.06	11.50	89400
1997-10-08	11.50	11.94	11.38	11.94	189300
1997-10-09	11.88	13.00	11.88	13.00	276300
1997-10-10	12.63	13.00	12.25	12.63	128600
1997-10-13	12.25	12.50	11.75	11.75	77900
1997-10-14	11.88	12.50	11.75	12.50	77200
1997-10-15	11.88	12.50	11.75	12.38	63200
1997-10-16	12.13	12.50	11.50	11.63	44000
1997-10-17	11.38	11.63	11.00	11.38	76000
1997-10-20	11.38	11.38	10.31	10.75	189700
1997-10-21	10.88	11.63	10.75	11.50	61900
1997-10-22	11.50	11.88	11.38	11.81	26900
1997-10-23	10.88	11.50	10.75	11.50	70300
1997-10-24	11.75	11.75	11.13	11.13	26200
1997-10-27	10.75	11.13	10.38	10.38	77200
1997-10-28	10.00	10.63	9.75	10.63	90400
1997-10-29	10.38	10.75	10.00	10.75	77100
1997-10-30	10.13	10.63	9.88	10.50	56700
1997-10-31	10.38	11.00	10.31	10.44	28700
1997-11-03	10.75	11.25	10.63	11.00	28800
1997-11-04	11.25	11.25	10.88	10.94	17400
1997-11-05	11.50	11.50	11.00	11.38	36600
1997-11-06	11.44	11.50	10.69	11.00	58200
1997-11-07	10.50	10.63	10.13	10.38	61500
1997-11-10	10.25	10.88	10.25	10.88	31700
1997-11-11	10.88	10.88	10.50	10.69	16000
1997-11-12	10.38	11.13	10.38	10.38	60300
1997-11-13	10.38	10.75	9.75	10.13	75700
1997-11-14	9.88	10.50	9.88	10.44	20500
1997-11-17	10.13	10.75	10.13	10.25	20200
1997-11-18	10.50	10.50	10.00	10.25	16200
1997-11-19	10.00	10.25	9.88	10.06	24300
1997-11-20	9.94	10.25	9.94	10.06	29800
1997-11-21	10.25	10.25	9.94	10.13	26500
1997-11-24	9.94	10.13	9.50	9.50	43200
1997-11-25	10.00	10.00	9.13	9.13	53100
1997-11-26	9.75	9.88	9.50	9.88	36900
1997-11-28	9.88	9.88	9.75	9.88	11400
1997-12-01	9.94	10.38	9.94	10.38	88800
1997-12-02	10.38	10.38	9.88	9.88	49400
1997-12-03	9.88	10.00	9.50	9.75	71000
1997-12-04	9.88	9.88	9.75	9.81	44500
1997-12-05	9.75	10.13	9.75	10.13	24400
1997-12-08	9.88	10.13	9.63	9.75	26900
1997-12-09	9.63	10.00	9.50	9.50	28000
1997-12-10	9.50	9.50	9.13	9.19	26000
1997-12-11	9.00	9.38	8.75	8.75	50300
1997-12-12	9.25	9.38	8.81	9.31	79100
1997-12-15	9.00	9.50	9.00	9.13	62900
1997-12-16	9.50	9.63	9.25	9.56	53300
1997-12-17	9.13	9.13	8.75	9.00	68900
1997-12-18	8.81	9.19	8.75	8.75	40000
1997-12-19	8.75	9.00	8.63	8.75	54900
1997-12-22	8.75	9.00	8.75	8.88	71600
1997-12-23	8.88	9.25	8.88	9.00	70400
1997-12-24	9.00	9.00	8.81	9.00	47900
1997-12-26	8.75	9.00	8.50	8.50	33500
1997-12-29	8.50	8.88	8.19	8.50	90100
1997-12-30	8.13	8.75	8.00	8.75	113100
1997-12-31	8.50	8.88	8.38	8.56	122900
1998-01-02	8.75	8.88	8.50	8.88	26700
1998-01-05	9.00	9.38	8.88	9.00	44800
1998-01-06	9.00	9.13	8.25	8.50	60600
1998-01-07	8.50	8.50	8.13	8.25	83700
1998-01-08	8.25	8.63	8.25	8.25	16200
1998-01-09	8.25	8.75	8.25	8.69	32000
1998-01-12	8.25	8.50	8.25	8.38	7700
1998-01-13	8.88	8.88	8.38	8.38	35300
1998-01-14	8.50	8.88	8.38	8.56	104600
1998-01-15	8.50	8.75	8.38	8.38	30100
1998-01-16	8.63	8.63	8.00	8.13	101800
1998-01-20	8.13	8.50	8.13	8.50	48200
1998-01-21	8.00	8.38	7.50	7.88	126900
1998-01-22	7.81	8.00	7.81	7.94	18800
1998-01-23	8.00	8.00	7.88	7.94	10900
1998-01-26	8.13	8.13	7.50	7.50	30900
1998-01-27	7.88	7.88	7.25	7.44	115800
1998-01-28	7.38	7.50	7.13	7.13	88100
1998-01-29	7.25	7.25	7.00	7.00	179500
1998-01-30	7.00	7.38	7.00	7.00	69300
1998-02-02	7.13	7.63	7.13	7.38	130800
1998-02-03	7.50	7.63	7.25	7.50	97100
1998-02-04	7.63	7.75	7.38	7.50	83500
1998-02-05	7.50	7.69	7.13	7.13	42200
1998-02-06	7.38	7.38	7.13	7.13	104700
1998-02-09	7.13	7.38	7.13	7.38	151000
1998-02-10	7.25	7.63	7.25	7.50	62200
1998-02-11	7.63	9.50	7.38	9.50	269000
1998-02-12	9.50	9.50	8.50	8.94	111900
1998-02-13	8.81	9.13	8.50	8.56	108800
1998-02-17	8.88	9.00	8.50	8.81	29100
1998-02-18	8.63	9.00	8.63	8.69	32400
1998-02-19	8.56	9.00	8.56	8.88	29000
1998-02-20	8.63	9.00	8.63	8.63	44800
1998-02-23	8.69	8.69	8.25	8.44	87500
1998-02-24	8.00	8.50	8.00	8.38	63600
1998-02-25	8.13	8.50	7.88	8.50	49000
1998-02-26	8.00	8.50	8.00	8.25	68600
1998-02-27	8.38	8.38	7.56	8.13	4061000
1998-03-02	8.00	8.13	7.69	7.75	185000
1998-03-03	7.69	7.69	7.50	7.63	370000
1998-03-04	7.50	7.75	7.50	7.50	47400
1998-03-05	7.50	7.53	7.50	7.52	10800
1998-03-06	7.69	7.75	7.50	7.63	63300
1998-03-09	7.75	7.88	7.50	7.56	93900
1998-03-10	7.56	7.88	7.56	7.56	87800
1998-03-11	7.50	8.13	7.50	7.81	413200
1998-03-12	7.63	8.50	7.63	8.50	250700
1998-03-13	8.50	9.13	8.25	8.88	311500
1998-03-16	9.06	9.06	8.63	8.63	91100
1998-03-17	8.88	9.00	8.25	8.50	81400
1998-03-18	8.50	8.75	8.38	8.56	67000
1998-03-19	8.75	8.75	8.50	8.50	29900
1998-03-20	8.38	8.63	8.25	8.25	54500
1998-03-23	7.81	8.13	7.75	7.88	28700
1998-03-24	7.88	8.25	7.75	7.94	99200
1998-03-25	7.94	7.94	7.75	7.75	50200
1998-03-26	7.75	7.81	7.50	7.56	128600
1998-03-27	7.50	7.75	7.50	7.50	86700
1998-03-30	7.50	7.88	7.50	7.50	33800
1998-03-31	7.75	7.88	7.31	7.38	443100
1998-04-01	7.63	7.63	7.25	7.31	139000
1998-04-02	7.63	7.75	7.25	7.63	147900
1998-04-03	7.63	8.25	7.63	8.13	167000
1998-04-06	8.19	8.50	8.13	8.25	160800
1998-04-07	8.38	8.50	8.00	8.38	221700
1998-04-08	9.25	9.63	8.75	9.50	678100
1998-04-09	10.00	10.13	9.00	9.94	428700
1998-04-13	9.94	9.94	9.00	9.50	224200
1998-04-14	9.31	9.56	9.06	9.25	71100
1998-04-15	9.13	10.00	9.13	9.97	154200
1998-04-16	9.81	9.88	9.38	9.88	125200
1998-04-17	9.88	9.94	9.31	9.75	107300
1998-04-20	9.88	10.25	9.50	10.13	90600
1998-04-21	10.25	11.00	10.00	10.94	198400
1998-04-22	11.00	11.00	10.50	10.56	124700
1998-04-23	10.75	10.75	9.50	9.61	113100
1998-04-24	9.56	10.00	9.50	9.63	95800
1998-04-27	9.63	9.63	9.25	9.31	120400
1998-04-28	9.13	9.63	9.13	9.44	43100
1998-04-29	9.38	9.94	9.38	9.88	50500
1998-04-30	9.63	10.13	9.63	9.81	162700
1998-05-01	9.81	10.06	9.75	9.88	71500
1998-05-04	10.06	10.66	10.00	10.50	144700
1998-05-05	10.13	10.50	9.88	10.00	75700
1998-05-06	10.00	10.38	9.25	9.69	60000
1998-05-07	9.50	9.63	9.38	9.38	49800
1998-05-08	9.50	9.94	9.38	9.94	66700
1998-05-11	9.63	10.00	9.38	9.38	45900
1998-05-12	10.00	10.00	9.13	9.63	78900
1998-05-13	9.25	9.75	9.25	9.63	38400
1998-05-14	9.63	9.75	9.25	9.25	38300
1998-05-15	9.25	9.63	9.25	9.56	59500
1998-05-18	9.00	9.75	9.00	9.63	107000
1998-05-19	9.38	9.75	9.38	9.75	19200
1998-05-20	9.75	9.75	9.38	9.44	17200
1998-05-21	9.50	9.75	9.50	9.75	63200
1998-05-22	9.75	10.00	9.63	9.75	41500
1998-05-26	9.75	9.88	9.25	9.38	45600
1998-05-27	9.38	9.38	9.00	9.25	76300
1998-05-28	9.13	9.63	9.00	9.50	58000
1998-05-29	9.50	9.75	9.16	9.34	44400
1998-06-01	9.75	9.75	9.25	9.63	166200
1998-06-02	9.75	9.75	9.25	9.31	24300
1998-06-03	9.63	9.75	9.25	9.25	19800
1998-06-04	9.25	9.75	9.25	9.75	18800
1998-06-05	9.31	9.69	9.13	9.13	71700
1998-06-08	9.00	9.50	9.00	9.31	20200
1998-06-09	9.50	9.50	9.00	9.25	7200
1998-06-10	9.00	9.50	9.00	9.00	32700
1998-06-11	9.13	9.63	9.00	9.59	81300
1998-06-12	9.56	9.63	8.88	9.00	54200
1998-06-15	9.00	9.00	8.75	8.75	49900
1998-06-16	9.00	9.00	8.63	9.00	64600
1998-06-17	8.94	9.13	8.88	9.13	104800
1998-06-18	8.88	9.06	8.88	8.94	24600
1998-06-19	9.00	9.13	8.50	8.50	38800
1998-06-22	8.84	8.84	8.50	8.50	36000
1998-06-23	8.50	8.69	8.38	8.38	86000
1998-06-24	8.50	8.63	8.38	8.63	53200
1998-06-25	8.75	9.00	8.50	9.00	18500
1998-06-26	8.75	9.00	8.75	8.88	26600
1998-06-29	9.00	9.00	8.88	8.94	14100
1998-06-30	8.88	9.50	8.88	9.22	205300
1998-07-01	9.44	9.75	9.44	9.50	73500
1998-07-02	9.63	9.69	9.00	9.06	29700
1998-07-06	9.38	9.38	8.81	9.00	79500
1998-07-07	9.00	9.25	9.00	9.25	23200
1998-07-08	9.00	9.25	9.00	9.00	27200
1998-07-09	9.13	9.25	9.00	9.25	17400
1998-07-10	9.25	9.25	9.00	9.25	11900
1998-07-13	9.00	9.25	9.00	9.00	64800
1998-07-14	9.00	9.13	9.00	9.00	51700
1998-07-15	9.00	9.13	9.00	9.13	364200
1998-07-16	9.00	9.13	9.00	9.05	31100
1998-07-17	9.19	9.19	8.00	8.06	67200
1998-07-20	8.00	8.44	7.88	7.88	67900
1998-07-21	8.38	8.38	8.00	8.00	70100
1998-07-22	8.25	8.25	8.00	8.00	25100
1998-07-23	8.00	8.50	7.94	7.94	40300
1998-07-24	8.25	8.25	7.88	7.94	22700
1998-07-27	7.94	8.25	7.94	8.00	25100
1998-07-28	8.00	8.00	7.88	7.97	44700
1998-07-29	8.00	8.44	7.75	8.44	74300
1998-07-30	8.13	8.50	8.13	8.31	36600
1998-07-31	8.44	8.44	7.75	8.00	71700
1998-08-03	8.00	8.25	7.75	7.75	50500
1998-08-04	7.75	7.78	7.38	7.44	189100
1998-08-05	7.63	7.75	7.38	7.41	115500
1998-08-06	7.41	7.75	7.25	7.56	96500
1998-08-07	7.25	7.88	7.25	7.63	65100
1998-08-10	7.88	8.00	7.75	7.88	23100
1998-08-11	7.63	7.88	7.00	7.25	136700
1998-08-12	7.38	7.38	7.19	7.19	48700
1998-08-13	7.13	7.25	7.13	7.22	86400
1998-08-14	7.22	7.25	7.00	7.13	37200
1998-08-17	7.25	7.25	7.00	7.06	17300
1998-08-18	7.00	7.25	7.00	7.06	85500
1998-08-19	7.00	7.13	7.00	7.05	15600
1998-08-20	7.19	7.19	6.63	6.72	47300
1998-08-21	6.69	7.06	6.31	6.75	69400
1998-08-24	6.81	7.38	6.75	6.81	89100
1998-08-25	7.13	7.25	6.88	6.88	68500
1998-08-26	7.06	7.06	6.25	6.31	52800
1998-08-27	6.69	6.75	6.25	6.25	110300
1998-08-28	6.19	6.88	6.00	6.69	50600
1998-08-31	6.75	7.00	6.50	6.56	41900
1998-09-01	6.88	6.88	5.75	6.13	124700
1998-09-02	6.19	6.75	6.13	6.75	54300
1998-09-03	6.25	6.69	6.13	6.13	25100
1998-09-04	6.25	6.25	5.88	5.88	38200
1998-09-08	6.31	6.75	5.94	6.59	58200
1998-09-09	6.50	6.88	6.38	6.38	217000
1998-09-10	6.38	6.88	6.38	6.63	75200
1998-09-11	7.00	7.00	6.50	6.75	13400
1998-09-14	7.13	7.31	6.75	7.13	44600
1998-09-15	7.00	7.38	6.88	7.31	52600
1998-09-16	7.38	8.50	7.25	8.25	81200
1998-09-17	7.88	8.13	7.63	8.00	158600
1998-09-18	8.44	8.44	7.88	7.94	112300
1998-09-21	7.75	8.13	7.75	7.88	132000
1998-09-22	8.00	8.00	7.81	7.86	57100
1998-09-23	8.00	8.38	8.00	8.25	83600
1998-09-24	8.25	8.31	8.00	8.06	58600
1998-09-25	8.06	8.38	8.06	8.31	37400
1998-09-28	8.13	8.38	8.13	8.16	36100
1998-09-29	8.13	8.13	7.50	7.94	77100
1998-09-30	7.75	7.75	7.38	7.69	31400
1998-10-01	7.19	7.63	6.63	6.63	38400
1998-10-02	6.63	7.13	6.44	7.00	37600
1998-10-05	7.00	7.38	7.00	7.25	103900
1998-10-06	7.25	7.38	7.00	7.13	25700
1998-10-07	7.50	7.50	7.13	7.13	88200
1998-10-08	7.00	7.13	6.63	7.13	54500
1998-10-09	7.00	7.19	6.75	7.19	49300
1998-10-12	7.13	7.25	7.13	7.13	18300
1998-10-13	7.25	7.25	5.88	6.06	93800
1998-10-14	6.13	6.25	5.88	6.00	78800
1998-10-15	6.25	6.25	5.88	6.13	44900
1998-10-16	6.25	6.63	6.00	6.50	67200
1998-10-19	6.75	7.81	6.38	7.50	82000
1998-10-20	7.88	8.25	7.19	7.38	65800
1998-10-21	7.38	8.13	7.13	7.38	121400
1998-10-22	7.00	8.00	7.00	8.00	151700
1998-10-23	8.13	8.38	8.13	8.25	40700
1998-10-26	8.31	8.75	8.13	8.50	122800
1998-10-27	8.63	8.63	7.44	7.50	117300
1998-10-28	7.50	8.50	7.50	8.31	61200
1998-10-29	8.63	8.63	7.25	8.56	137200
1998-10-30	8.63	8.63	8.00	8.25	118100
1998-11-02	8.44	8.63	8.25	8.44	99700
1998-11-03	8.50	8.50	8.13	8.13	38900
1998-11-04	8.38	8.38	7.50	7.50	39200
1998-11-05	7.50	8.00	7.50	7.88	26700
1998-11-06	8.00	8.50	7.75	8.50	46000
1998-11-09	8.38	8.63	8.13	8.13	50000
1998-11-10	8.50	8.50	7.81	7.81	37600
1998-11-11	7.81	7.88	7.38	7.77	70300
1998-11-12	7.75	7.88	7.38	7.75	24400
1998-11-13	7.38	7.97	7.38	7.50	20000
1998-11-16	7.63	7.94	7.63	7.75	36100
1998-11-17	7.88	8.00	7.56	7.63	49800
1998-11-18	7.50	8.13	7.50	7.94	32400
1998-11-19	8.06	8.19	7.88	8.00	49500
1998-11-20	7.75	8.13	7.75	8.13	27800
1998-11-23	8.13	8.50	8.00	8.31	46300
1998-11-24	8.38	8.38	8.00	8.38	54300
1998-11-25	8.38	8.38	7.88	8.13	39600
1998-11-27	7.88	8.38	7.88	8.13	26000
1998-11-30	8.25	8.38	8.00	8.25	57500
1998-12-01	8.19	8.19	8.00	8.13	27300
1998-12-02	7.88	8.00	7.19	7.75	127100
1998-12-03	8.00	8.63	7.81	7.94	120400
1998-12-04	8.00	8.06	7.75	7.94	40500
1998-12-07	7.75	7.94	7.75	7.81	28500
1998-12-08	7.81	7.88	7.69	7.69	35100
1998-12-09	7.69	7.88	7.50	7.88	40200
1998-12-10	7.75	7.88	7.06	7.13	258600
1998-12-11	7.00	7.75	7.00	7.63	40000
1998-12-14	7.63	7.63	7.19	7.19	26600
1998-12-15	7.25	7.38	7.00	7.38	61000
1998-12-16	7.13	7.75	7.06	7.25	32900
1998-12-17	7.25	7.38	6.88	6.94	52400
1998-12-18	6.94	7.50	6.75	7.50	57500
1998-12-21	7.00	7.25	7.00	7.25	34300
1998-12-22	7.13	7.25	6.75	6.75	42900
1998-12-23	6.88	6.88	6.63	6.63	105800
1998-12-24	6.75	7.38	6.50	6.88	73200
1998-12-28	7.00	7.00	6.50	6.75	89200
1998-12-29	6.75	6.94	6.50	6.69	153900
1998-12-30	6.56	6.88	6.50	6.75	131000
1998-12-31	6.69	7.75	6.31	7.38	301300
1999-01-04	7.00	7.94	6.88	7.94	207000
1999-01-05	7.94	8.38	7.75	7.94	133700
1999-01-06	8.13	8.38	7.75	8.13	102200
1999-01-07	8.00	8.00	7.63	8.00	28500
1999-01-08	7.94	7.94	7.50	7.50	36100
1999-01-11	7.75	7.75	7.25	7.44	41300
1999-01-12	7.25	7.50	7.25	7.25	33200
1999-01-13	7.13	7.50	7.06	7.50	38000
1999-01-14	7.50	7.50	6.94	6.97	50800
1999-01-15	7.06	7.88	7.06	7.88	49500
1999-01-19	8.00	8.38	7.50	7.50	66500
1999-01-20	7.75	8.00	7.50	8.00	36100
1999-01-21	7.88	8.00	7.75	7.75	30800
1999-01-22	7.75	8.13	7.63	8.06	60700
1999-01-25	7.63	8.00	7.63	7.75	16000
1999-01-26	7.88	8.13	7.75	8.13	28600
1999-01-27	8.13	8.13	7.69	7.69	39100
1999-01-28	7.50	8.00	7.50	7.88	39900
1999-01-29	7.75	8.00	7.72	8.00	29300
1999-02-01	7.75	8.00	7.56	7.56	45700
1999-02-02	7.75	10.13	7.44	9.88	1047000
1999-02-03	10.00	10.00	8.13	8.50	286700
1999-02-04	8.75	9.13	8.50	9.00	107600
1999-02-05	9.13	9.13	8.00	8.25	98300
1999-02-08	8.13	8.38	8.00	8.31	25800
1999-02-09	8.25	8.25	7.81	7.81	39700
1999-02-10	7.63	8.00	7.63	7.75	36600
1999-02-11	7.69	8.63	7.69	8.31	47600
1999-02-12	8.25	8.38	7.88	8.13	34700
1999-02-16	7.88	8.63	7.88	8.25	54400
1999-02-17	8.25	8.25	7.94	7.94	33400
1999-02-18	7.88	8.13	7.75	7.77	22300
1999-02-19	7.88	8.00	7.75	7.75	19600
1999-02-22	7.75	8.00	7.50	7.63	55200
1999-02-23	7.75	8.00	7.50	7.63	34100
1999-02-24	7.63	7.75	7.50	7.50	45700
1999-02-25	7.75	7.75	7.38	7.63	46700
1999-02-26	7.63	7.75	7.50	7.75	25300
1999-03-01	7.75	7.75	7.56	7.69	33700
1999-03-02	7.63	7.75	7.56	7.63	25100
1999-03-03	7.56	7.75	7.56	7.63	21000
1999-03-04	7.75	7.75	7.56	7.69	21500
1999-03-05	7.75	7.94	7.56	7.63	122100
1999-03-08	7.88	7.88	7.50	7.56	40400
1999-03-09	7.50	7.56	7.38	7.38	79500
1999-03-10	7.38	7.63	7.38	7.56	45700
1999-03-11	7.50	8.00	7.50	7.75	47300
1999-03-12	7.75	8.00	7.75	7.75	50700
1999-03-15	7.75	7.88	7.63	7.88	25100
1999-03-16	7.75	7.88	7.50	7.63	139600
1999-03-17	7.50	7.53	7.13	7.31	30100
1999-03-18	7.25	7.44	7.25	7.38	45500
1999-03-19	7.44	7.63	7.25	7.31	51500
1999-03-22	7.13	7.44	7.13	7.25	33600
1999-03-23	7.25	7.25	6.56	6.63	118900
1999-03-24	6.75	6.75	6.50	6.56	110300
1999-03-25	6.56	6.81	6.56	6.73	191400
1999-03-26	6.69	6.81	6.50	6.50	104400
1999-03-29	6.63	6.63	6.44	6.56	62000
1999-03-30	6.63	6.81	6.38	6.50	157800
1999-03-31	6.63	6.63	6.38	6.63	103400
1999-04-01	6.56	6.69	6.44	6.56	30400
1999-04-05	6.56	6.69	6.44	6.50	61100
1999-04-06	6.50	6.50	6.00	6.00	164300
1999-04-07	6.00	6.03	5.56	5.56	174800
1999-04-08	5.81	5.81	5.38	5.75	147700
1999-04-09	5.88	6.38	5.75	6.38	71300
1999-04-12	6.31	6.50	6.25	6.34	33100
1999-04-13	6.25	6.50	6.25	6.25	58300
1999-04-14	6.31	6.38	6.25	6.31	87200
1999-04-15	6.31	6.75	6.31	6.72	66300
1999-04-16	6.88	7.25	6.50	6.56	69300
1999-04-19	6.56	6.88	5.88	5.94	67200
1999-04-20	6.38	6.38	6.00	6.00	42500
1999-04-21	6.00	6.25	5.88	6.13	67100
1999-04-22	6.38	6.38	6.00	6.00	26500
1999-04-23	6.00	6.25	5.88	6.25	32700
1999-04-26	6.13	6.75	6.13	6.69	62100
1999-04-27	6.88	7.00	6.63	6.88	35400
1999-04-28	7.00	7.00	6.63	6.63	16200
1999-04-29	6.75	6.75	6.50	6.50	17200
1999-04-30	6.50	6.69	6.38	6.63	34600
1999-05-03	6.63	6.63	6.38	6.63	113300
1999-05-04	6.50	6.63	6.38	6.38	20400
1999-05-05	6.38	6.41	6.13	6.31	93500
1999-05-06	6.25	6.38	6.25	6.38	16800
1999-05-07	6.31	6.50	6.25	6.38	20800
1999-05-10	6.31	6.50	6.19	6.33	28500
1999-05-11	6.38	6.50	6.13	6.38	12000
1999-05-12	6.13	6.50	6.13	6.25	33100
1999-05-13	6.50	6.94	6.25	6.81	75000
1999-05-14	6.75	6.75	6.50	6.56	45600
1999-05-17	6.50	6.63	6.50	6.56	35600
1999-05-18	6.56	7.06	6.56	6.94	71900
1999-05-19	7.00	7.00	6.88	6.97	26800
1999-05-20	6.75	7.00	6.63	6.63	41100
1999-05-21	6.88	7.44	6.88	7.19	159100
1999-05-24	7.13	7.44	7.13	7.13	59300
1999-05-25	7.25	7.25	7.00	7.13	31200
1999-05-26	7.13	7.25	6.88	7.13	96400
1999-05-27	7.13	7.13	6.88	6.88	14500
1999-05-28	7.09	7.13	6.88	7.13	76800
1999-06-01	7.25	7.38	7.13	7.13	92000
1999-06-02	7.00	7.13	6.88	7.00	73800
1999-06-03	6.94	7.00	6.75	6.88	67000
1999-06-04	6.81	7.00	6.81	7.00	40300
1999-06-07	7.13	7.13	6.88	6.94	10100
1999-06-08	6.88	7.13	6.88	6.88	14600
1999-06-09	7.00	7.00	6.75	6.75	109400
1999-06-10	6.75	6.94	6.56	6.69	36200
1999-06-11	6.63	6.81	6.50	6.63	38100
1999-06-14	6.59	6.75	6.38	6.44	17800
1999-06-15	6.63	6.63	6.25	6.38	22700
1999-06-16	6.38	6.81	6.25	6.81	25300
1999-06-17	6.63	6.63	6.50	6.56	8500
1999-06-18	6.94	7.00	6.75	6.91	66500
1999-06-21	6.94	7.00	6.75	6.81	47800
1999-06-22	6.81	7.00	6.56	7.00	47200
1999-06-23	6.88	7.13	6.88	7.00	79600
1999-06-24	7.00	7.13	6.88	7.06	111300
1999-06-25	7.13	7.50	7.13	7.25	68200
1999-06-28	7.34	7.44	7.19	7.44	53400
1999-06-29	7.44	8.06	7.44	8.00	132600
1999-06-30	8.00	8.25	7.81	7.81	180800
1999-07-01	7.88	8.63	7.88	8.50	116400
1999-07-02	8.50	8.63	8.13	8.38	53500
1999-07-06	8.50	8.63	8.31	8.34	66000
1999-07-07	8.50	8.50	8.31	8.38	82900
1999-07-08	8.31	8.81	8.31	8.63	84100
1999-07-09	8.75	8.75	8.44	8.63	41400
1999-07-12	8.44	8.63	8.44	8.63	25000
1999-07-13	8.69	8.69	8.13	8.63	57300
1999-07-14	8.63	8.69	8.38	8.50	43300
1999-07-15	8.50	8.50	7.88	8.00	77300
1999-07-16	8.13	8.19	7.94	8.19	41900
1999-07-19	8.13	8.25	8.13	8.13	130800
1999-07-20	8.13	8.25	8.06	8.16	74400
1999-07-21	8.25	8.63	8.19	8.63	33600
1999-07-22	8.53	8.81	8.53	8.78	55700
1999-07-23	8.69	8.69	8.31	8.56	38800
1999-07-26	8.50	8.63	8.38	8.56	32100
1999-07-27	8.38	8.75	8.38	8.56	167200
1999-07-28	8.56	8.56	8.31	8.56	13100
1999-07-29	8.63	8.63	8.13	8.13	38000
1999-07-30	8.22	8.38	8.00	8.38	60300
1999-08-02	8.25	8.63	8.25	8.63	110200
1999-08-03	8.63	8.63	8.38	8.59	88300
1999-08-04	8.56	8.69	8.50	8.63	75200
1999-08-05	8.63	8.63	8.56	8.63	58300
1999-08-06	8.56	8.69	8.56	8.56	27600
1999-08-09	8.56	8.78	8.56	8.78	41900
1999-08-10	8.69	8.81	8.63	8.63	31500
1999-08-11	8.44	9.00	8.44	9.00	53300
1999-08-12	8.94	9.44	8.91	9.38	106200
1999-08-13	9.19	9.50	9.06	9.50	99600
1999-08-16	9.44	9.88	9.38	9.81	108600
1999-08-17	9.75	9.94	9.44	9.63	48400
1999-08-18	9.53	9.53	9.38	9.50	113000
1999-08-19	9.38	9.50	9.38	9.44	62600
1999-08-20	9.38	9.50	9.38	9.50	14200
1999-08-23	9.38	9.88	9.38	9.88	36500
1999-08-24	9.75	9.88	9.44	9.44	36900
1999-08-25	9.44	9.63	9.44	9.50	47100
1999-08-26	9.59	9.63	9.44	9.44	23500
1999-08-27	9.56	9.63	9.44	9.50	22700
1999-08-30	9.50	9.50	9.38	9.41	55900
1999-08-31	9.38	9.50	9.25	9.50	62600
1999-09-01	9.44	9.69	9.44	9.56	35400
1999-09-02	7.13	7.69	6.88	7.44	311400
1999-09-03	7.63	7.94	7.50	7.91	210100
1999-09-07	8.00	8.13	7.88	8.06	35700
1999-09-08	8.06	8.06	7.75	7.88	82800
1999-09-09	8.00	8.25	7.88	8.00	178300
1999-09-10	8.25	8.25	7.88	8.00	56800
1999-09-13	8.00	8.06	7.88	7.94	58500
1999-09-14	7.97	8.25	7.94	8.19	67700
1999-09-15	8.25	8.25	8.13	8.19	45900
1999-09-16	8.19	8.38	8.00	8.06	61500
1999-09-17	8.00	8.16	8.00	8.03	42700
1999-09-20	8.02	8.13	8.00	8.00	41000
1999-09-21	8.00	8.25	8.00	8.00	37700
1999-09-22	8.00	8.13	7.88	8.03	21400
1999-09-23	7.94	8.31	7.88	8.00	52600
1999-09-24	7.88	8.19	7.88	8.00	67800
1999-09-27	7.88	8.19	7.88	8.00	214100
1999-09-28	7.88	7.94	7.88	7.94	29500
1999-09-29	7.88	8.00	7.75	7.88	67800
1999-09-30	7.75	8.13	7.63	8.13	67100
1999-10-01	8.13	8.13	7.94	7.94	26800
1999-10-04	7.88	7.94	7.69	7.69	18100
1999-10-05	7.69	8.13	7.69	8.13	39100
1999-10-06	8.00	8.13	7.81	8.13	19600
1999-10-07	8.00	8.13	7.88	8.00	8700
1999-10-08	7.81	8.13	7.81	8.00	41700
1999-10-11	8.06	8.25	7.75	7.81	18100
1999-10-12	7.63	7.88	7.44	7.69	28800
1999-10-13	7.69	7.69	7.13	7.25	9300
1999-10-14	7.25	8.38	7.19	7.75	94500
1999-10-15	7.56	7.88	7.25	7.33	47000
1999-10-18	7.25	7.33	6.69	6.69	140700
1999-10-19	6.75	6.94	6.50	6.91	63500
1999-10-20	6.91	7.38	6.91	7.13	46300
1999-10-21	7.06	7.38	7.06	7.38	54600
1999-10-22	7.38	8.00	7.31	8.00	84300
1999-10-25	7.88	8.00	7.69	7.88	76700
1999-10-26	8.00	8.00	7.69	8.00	92300
1999-10-27	7.94	8.25	7.91	8.13	32000
1999-10-28	8.06	8.25	8.00	8.06	64900
1999-10-29	8.06	8.09	7.94	8.00	35600
1999-11-01	7.94	7.97	7.69	7.69	18200
1999-11-02	7.69	7.88	7.69	7.75	31400
1999-11-03	7.69	7.88	7.44	7.69	21400
1999-11-04	7.56	7.75	7.50	7.75	16400
1999-11-05	7.63	8.00	7.63	7.94	35300
1999-11-08	7.88	8.00	7.75	7.81	21300
1999-11-09	7.81	7.88	7.69	7.81	18600
1999-11-10	7.72	7.75	7.56	7.56	14800
1999-11-11	7.38	7.41	7.31	7.31	18800
1999-11-12	7.31	7.56	7.31	7.50	19700
1999-11-15	7.63	8.19	7.44	8.13	113200
1999-11-16	8.19	9.25	8.13	9.00	229900
1999-11-17	9.19	9.19	8.75	8.75	100500
1999-11-18	8.75	8.88	8.69	8.75	60100
1999-11-19	8.56	8.63	7.88	8.13	55400
1999-11-22	8.06	8.13	7.38	7.69	60500
1999-11-23	7.59	7.75	7.38	7.50	68400
1999-11-24	7.50	7.63	7.38	7.63	63900
1999-11-26	7.44	7.69	7.38	7.56	31400
1999-11-29	7.50	7.75	7.50	7.69	77000
1999-11-30	7.50	7.81	7.50	7.63	83200
1999-12-01	7.88	7.88	7.56	7.88	14900
1999-12-02	7.75	8.00	7.75	8.00	56500
1999-12-03	7.88	8.13	7.88	7.91	26700
1999-12-06	7.88	8.22	7.75	8.09	61300
1999-12-07	8.00	8.56	8.00	8.50	126400
1999-12-08	8.63	8.75	8.44	8.50	185400
1999-12-09	8.69	11.63	8.50	10.00	416300
1999-12-10	9.94	10.00	8.00	9.06	221100
1999-12-13	8.88	9.06	8.75	9.06	80700
1999-12-14	9.13	9.13	8.88	9.06	109300
1999-12-15	8.94	9.00	8.69	8.88	210700
1999-12-16	8.84	8.94	8.38	8.63	127900
1999-12-17	8.63	8.69	8.38	8.59	112600
1999-12-20	8.50	9.03	8.50	8.75	72000
1999-12-21	9.00	9.00	8.56	8.75	50300
1999-12-22	8.88	8.97	8.50	8.94	72100
1999-12-23	8.94	10.00	8.88	9.31	139900
1999-12-27	9.88	10.94	9.88	10.56	214500
1999-12-28	10.53	10.63	10.00	10.28	143300
1999-12-29	10.31	12.25	10.13	12.25	186400
1999-12-30	11.88	12.69	11.81	12.13	163100
1999-12-31	12.38	13.00	12.25	12.75	51500
2000-01-03	13.19	13.50	12.00	12.31	153800
2000-01-04	12.16	12.63	11.88	12.00	94100
2000-01-05	12.06	12.13	11.25	11.50	82000
2000-01-06	11.56	11.75	11.38	11.63	42100
2000-01-07	11.56	13.00	11.38	13.00	113900
2000-01-10	13.00	15.13	12.13	14.50	286800
2000-01-11	14.19	14.38	13.88	14.09	198900
2000-01-12	14.03	14.50	13.50	14.13	198000
2000-01-13	14.25	14.38	14.00	14.19	102200
2000-01-14	14.19	14.94	14.13	14.50	236200
2000-01-18	14.56	17.88	14.50	17.00	351300
2000-01-19	18.00	18.25	16.25	16.25	314800
2000-01-20	16.31	16.63	15.00	15.25	189800
2000-01-21	15.03	15.06	14.19	14.63	393200
2000-01-24	14.81	16.25	14.56	14.59	292200
2000-01-25	14.78	15.06	14.19	14.56	98100
2000-01-26	14.56	14.88	14.06	14.06	97500
2000-01-27	14.50	14.50	12.88	13.38	184100
2000-01-28	13.50	13.50	12.50	12.56	211000
2000-01-31	12.50	12.56	10.95	12.31	312000
2000-02-01	12.03	12.81	12.03	12.63	168200
2000-02-02	12.28	13.63	12.25	13.50	129800
2000-02-03	13.50	13.50	12.88	12.88	157100
2000-02-04	13.06	13.19	12.75	13.13	247700
2000-02-07	12.88	13.25	12.81	13.06	147700
2000-02-08	13.13	15.00	12.69	14.63	349900
2000-02-09	15.13	15.25	13.38	13.63	272000
2000-02-10	13.88	14.69	13.50	14.56	226900
2000-02-11	14.63	16.38	14.50	15.75	303800
2000-02-14	16.25	16.50	15.75	16.00	110600
2000-02-15	15.91	16.03	14.25	15.00	245800
2000-02-16	15.03	15.44	15.00	15.25	152200
2000-02-17	15.56	18.25	15.50	18.13	595100
2000-02-18	18.75	24.00	18.75	21.75	762300
2000-02-22	22.56	23.88	18.50	20.88	421300
2000-02-23	22.75	38.75	22.75	36.63	4523500
2000-02-24	35.44	37.13	32.63	36.75	2311400
2000-02-25	36.13	48.00	34.13	45.88	2159500
2000-02-28	45.84	45.88	40.00	45.13	825100
2000-02-29	45.47	57.38	45.25	56.50	904800
2000-03-01	55.88	55.88	47.25	53.44	647100
2000-03-02	53.59	54.00	46.31	50.41	466700
2000-03-03	51.88	56.00	48.88	50.30	762000
2000-03-06	49.81	54.00	46.75	50.63	514400
2000-03-07	50.31	51.00	46.50	46.94	353300
2000-03-08	47.25	48.00	35.13	41.75	749700
2000-03-09	41.50	43.25	35.81	41.06	553300
2000-03-10	43.94	49.00	39.63	40.00	562700
2000-03-13	36.91	39.00	36.06	36.84	252900
2000-03-14	37.75	38.75	28.00	29.56	622300
2000-03-15	32.00	32.13	28.50	29.34	376400
2000-03-16	30.31	31.50	25.63	27.25	351300
2000-03-17	27.13	32.19	27.13	30.63	212400
2000-03-20	31.50	31.75	27.25	27.38	246000
2000-03-21	27.00	27.06	20.50	24.44	538200
2000-03-22	24.50	31.75	23.50	31.50	403500
2000-03-23	32.56	38.06	32.25	37.00	800100
2000-03-24	37.63	42.00	35.94	36.06	772100
2000-03-27	36.13	38.75	35.63	37.56	404100
2000-03-28	37.63	38.06	32.38	33.75	412800
2000-03-29	34.13	34.13	28.56	29.69	410500
2000-03-30	28.00	29.00	27.00	28.69	1786400
2000-03-31	28.94	30.25	28.50	29.56	498800
2000-04-03	29.38	30.25	28.50	28.50	228600
2000-04-04	28.63	29.00	20.50	22.25	640800
2000-04-05	21.25	23.13	20.75	21.56	1412600
2000-04-06	23.25	27.00	22.38	26.38	876700
2000-04-07	27.56	28.00	25.50	27.69	368900
2000-04-10	27.38	27.75	23.50	23.50	182600
2000-04-11	22.88	23.00	21.00	22.19	523000
2000-04-12	22.25	22.25	18.81	19.25	257500
2000-04-13	19.13	20.63	19.13	19.31	248400
2000-04-14	19.19	19.44	17.00	17.44	434800
2000-04-17	17.00	18.00	15.13	17.69	279600
2000-04-18	17.75	25.88	17.73	24.88	443600
2000-04-19	24.75	26.94	24.75	25.00	319200
2000-04-20	25.88	25.88	23.75	24.06	287500
2000-04-24	22.25	23.38	21.25	23.19	207200
2000-04-25	24.25	25.63	24.13	25.50	91200
2000-04-26	25.63	26.50	25.13	26.13	176500
2000-04-27	24.50	26.13	23.50	26.00	218100
2000-04-28	25.88	29.00	25.88	28.56	213300
2000-05-01	28.63	32.63	28.56	29.94	370500
2000-05-02	29.75	29.75	27.56	27.56	106600
2000-05-03	27.19	28.19	26.50	27.13	145000
2000-05-04	26.56	30.00	26.56	29.19	101800
2000-05-05	28.56	30.75	28.56	30.25	96200
2000-05-08	29.88	30.06	27.88	27.88	56900
2000-05-09	28.25	28.25	25.50	27.13	60400
2000-05-10	26.63	26.63	25.63	26.00	46300
2000-05-11	25.88	26.25	25.44	25.63	131200
2000-05-12	25.69	27.06	25.25	26.50	153400
2000-05-15	26.63	27.00	25.88	27.00	47100
2000-05-16	27.38	27.75	26.00	26.38	79800
2000-05-17	26.75	26.75	24.44	25.13	57500
2000-05-18	24.50	25.13	23.94	24.38	42300
2000-05-19	23.88	24.11	23.13	23.63	53200
2000-05-22	23.63	23.63	21.00	22.13	120900
2000-05-23	21.81	23.31	21.00	21.06	105700
2000-05-24	21.00	22.13	20.00	22.13	165000
2000-05-25	22.22	23.13	19.56	20.00	323800
2000-05-26	20.00	20.13	19.00	19.63	128900
2000-05-30	20.06	21.00	19.97	21.00	131200
2000-05-31	20.69	21.06	20.00	20.38	68000
2000-06-01	23.75	26.19	21.56	24.88	385300
2000-06-02	25.63	25.94	24.31	24.86	300800
2000-06-05	24.88	24.88	23.88	24.13	70400
2000-06-06	23.75	26.44	23.75	25.00	205700
2000-06-07	25.94	26.75	24.88	26.56	104200
2000-06-08	26.56	27.13	23.00	23.06	91400
2000-06-09	23.75	27.50	23.38	27.13	125700
2000-06-12	27.75	27.75	23.50	23.88	87900
2000-06-13	24.09	25.69	23.38	24.81	207300
2000-06-14	25.00	25.00	23.94	24.00	81200
2000-06-15	24.00	24.00	23.38	23.56	100800
2000-06-16	23.56	25.58	23.56	25.58	106900
2000-06-19	25.94	25.94	24.31	25.13	68400
2000-06-20	25.38	25.63	25.27	25.56	112700
2000-06-21	25.81	28.00	25.63	27.88	113600
2000-06-22	27.94	28.75	24.50	25.25	132600
2000-06-23	26.13	26.13	25.25	25.69	113500
2000-06-26	25.63	27.06	25.63	27.06	77300
2000-06-27	27.13	27.75	24.75	24.75	59400
2000-06-28	25.38	29.00	24.00	29.00	134000
2000-06-29	29.19	30.25	27.81	29.94	222000
2000-06-30	30.13	30.13	26.38	29.81	580700
2000-07-03	29.00	29.63	27.56	29.13	136800
2000-07-05	29.06	30.31	27.63	30.06	135200
2000-07-06	28.56	29.44	26.56	28.94	157500
2000-07-07	29.19	33.19	28.25	29.63	346500
2000-07-10	28.81	30.00	28.63	29.75	275400
2000-07-11	29.75	31.75	29.63	31.38	312800
2000-07-12	32.00	32.25	29.63	29.69	284500
2000-07-13	29.69	30.13	28.38	29.38	91900
2000-07-14	29.50	29.50	27.50	27.75	122800
2000-07-17	27.81	31.38	27.63	30.56	245800
2000-07-18	30.06	30.44	29.13	29.19	233500
2000-07-19	29.66	29.66	27.50	27.63	137800
2000-07-20	28.41	29.25	28.00	28.44	187200
2000-07-21	29.25	29.88	28.00	28.69	314700
2000-07-24	29.50	29.50	26.75	28.75	101700
2000-07-25	28.06	28.19	25.25	26.23	123800
2000-07-26	25.69	28.63	25.00	28.13	148700
2000-07-27	28.31	28.75	25.13	26.56	125200
2000-07-28	26.56	26.59	24.63	24.63	94600
2000-07-31	24.88	29.13	24.66	28.06	114600
2000-08-01	28.06	29.75	27.00	28.56	98200
2000-08-02	27.75	28.50	26.63	28.44	48400
2000-08-03	27.06	28.94	26.88	28.94	140900
2000-08-04	29.00	30.13	28.94	29.38	154200
2000-08-07	29.44	30.63	29.38	30.19	88000
2000-08-08	30.19	30.63	29.19	29.81	71500
2000-08-09	30.69	31.56	29.69	29.69	121100
2000-08-10	30.25	30.25	28.00	28.00	65400
2000-08-11	27.63	30.00	26.25	29.44	102900
2000-08-14	29.13	30.13	29.13	30.06	69000
2000-08-15	29.75	35.00	29.13	33.50	1766600
2000-08-16	34.81	34.88	32.00	33.13	457800
2000-08-17	33.03	33.75	32.25	33.50	170200
2000-08-18	33.69	33.75	32.25	33.13	95900
2000-08-21	33.31	33.75	31.00	32.38	156800
2000-08-22	32.56	32.63	31.13	31.94	135100
2000-08-23	31.38	32.00	30.00	31.13	122900
2000-08-24	30.81	33.38	30.00	33.00	199700
2000-08-25	33.13	33.75	32.50	33.00	92400
2000-08-28	32.56	33.06	31.50	31.81	58200
2000-08-29	31.91	33.00	31.25	32.94	72600
2000-08-30	33.25	33.94	33.00	33.75	104500
2000-08-31	33.88	36.25	33.88	35.44	206200
2000-09-01	35.63	35.75	33.50	34.13	136400
2000-09-05	34.63	35.75	32.63	32.75	154800
2000-09-06	32.72	33.06	32.25	32.63	74200
2000-09-07	32.19	33.13	31.94	32.94	89700
2000-09-08	33.06	33.38	32.31	32.38	41500
2000-09-11	32.44	32.50	29.88	31.13	103800
2000-09-12	31.50	32.31	31.31	32.13	66400
2000-09-13	32.00	32.44	30.56	31.94	82200
2000-09-14	32.00	32.00	30.00	30.94	184600
2000-09-15	30.69	36.25	30.50	36.00	261900
2000-09-18	35.50	35.50	31.00	32.06	207600
2000-09-19	32.88	32.88	31.38	32.75	68400
2000-09-20	32.69	33.67	32.06	33.38	264800
2000-09-21	33.13	33.50	31.63	31.75	81000
2000-09-22	31.38	33.13	31.00	33.13	136800
2000-09-25	33.81	34.00	32.50	33.13	72700
2000-09-26	33.13	33.50	30.88	30.88	82800
2000-09-27	31.84	32.00	30.44	31.00	108600
2000-09-28	30.94	32.88	30.88	32.00	189200
2000-09-29	31.94	33.44	31.75	32.63	225000
2000-10-02	32.38	33.19	29.50	29.56	685500
2000-10-03	29.88	31.25	29.00	29.75	130200
2000-10-04	29.73	29.88	27.81	29.56	106300
2000-10-05	29.63	31.50	28.00	28.44	160500
2000-10-06	28.48	29.63	28.06	29.63	112300
2000-10-09	29.00	30.38	28.50	29.06	105800
2000-10-10	28.84	29.19	28.50	28.88	96000
2000-10-11	28.50	28.56	27.00	27.13	101400
2000-10-12	27.00	27.75	26.00	26.06	122700
2000-10-13	25.69	25.94	25.13	25.94	93600
2000-10-16	25.92	28.06	25.88	27.88	82300
2000-10-17	27.80	28.25	25.88	25.88	138500
2000-10-18	25.50	26.50	25.00	26.38	209900
2000-10-19	26.75	27.81	25.38	27.69	165800
2000-10-20	27.00	27.38	25.25	25.75	201300
2000-10-23	25.63	26.63	25.13	26.38	163900
2000-10-24	25.63	27.69	25.19	25.69	114800
2000-10-25	26.13	28.25	25.25	25.63	104700
2000-10-26	25.06	26.25	25.06	26.19	163500
2000-10-27	26.19	26.50	24.00	24.13	334200
2000-10-30	24.02	24.19	21.25	21.38	576800
2000-10-31	23.22	28.00	22.44	26.75	374700
2000-11-01	26.13	27.75	25.38	26.00	136000
2000-11-02	26.00	27.69	25.38	26.56	434600
2000-11-03	26.75	26.75	25.81	26.06	302100
2000-11-06	26.00	26.25	25.25	25.69	41900
2000-11-07	26.00	26.13	25.13	25.44	285000
2000-11-08	25.44	26.94	25.44	25.63	105000
2000-11-09	25.63	26.56	25.00	25.44	113200
2000-11-10	25.00	26.50	24.94	25.63	125700
2000-11-13	24.42	25.31	23.63	23.63	198400
2000-11-14	24.25	25.00	24.25	24.69	66900
2000-11-15	24.25	26.56	24.25	26.00	77200
2000-11-16	26.13	26.56	24.50	24.69	85200
2000-11-17	25.00	25.63	24.50	24.94	92900
2000-11-20	24.88	24.88	20.50	20.75	517300
2000-11-21	21.00	21.75	20.81	20.88	201100
2000-11-22	20.36	21.38	19.63	20.31	323000
2000-11-24	20.25	23.06	20.00	23.06	49700
2000-11-27	23.64	26.31	23.00	26.13	268800
2000-11-28	28.38	30.50	26.13	27.19	961600
2000-11-29	27.31	28.25	24.44	24.69	743300
2000-11-30	22.91	25.06	22.88	24.38	236200
2000-12-01	24.75	28.00	24.25	27.81	580000
2000-12-04	28.00	28.13	26.94	27.56	248400
2000-12-05	27.59	29.00	27.50	29.00	404300
2000-12-06	28.88	29.50	28.75	29.50	206500
2000-12-07	29.00	29.50	28.88	29.50	189300
2000-12-08	29.13	32.88	29.13	32.88	410100
2000-12-11	33.00	36.13	32.63	36.06	515500
2000-12-12	35.50	36.13	34.25	35.00	264300
2000-12-13	34.69	35.88	34.00	35.63	297200
2000-12-14	35.63	35.75	34.50	35.06	221000
2000-12-15	34.88	34.92	34.50	34.81	200000
2000-12-18	34.80	40.00	34.75	40.00	374400
2000-12-19	39.58	41.69	38.94	39.88	648500
2000-12-20	39.50	39.56	36.00	36.31	430900
2000-12-21	36.13	39.56	36.00	39.06	251600
2000-12-22	39.34	40.00	37.94	38.94	175800
2000-12-26	38.63	40.13	37.88	38.25	183900
2000-12-27	38.13	39.00	37.19	37.50	317600
2000-12-28	37.13	37.50	36.69	37.25	222600
2000-12-29	37.50	41.00	34.88	35.27	615500
2001-01-02	36.44	37.50	35.13	35.56	263800
2001-01-03	35.25	35.92	32.00	34.06	442600
2001-01-04	34.25	34.44	32.00	32.44	363800
2001-01-05	32.19	32.19	30.38	31.13	281700
2001-01-08	31.06	31.06	30.00	30.25	178800
2001-01-09	30.25	31.38	30.25	31.00	160400
2001-01-10	31.00	34.38	30.69	32.25	205700
2001-01-11	32.50	33.69	32.50	33.63	125800
2001-01-12	33.44	36.81	33.44	34.75	272500
2001-01-16	35.06	39.13	35.00	39.00	305100
2001-01-17	39.00	40.25	36.50	36.75	340900
2001-01-18	36.73	37.31	34.25	35.06	132700
2001-01-19	35.44	36.06	33.38	33.88	167900
2001-01-22	34.25	35.13	33.83	34.56	112800
2001-01-23	34.50	36.88	34.38	36.75	135600
2001-01-24	36.38	38.75	36.13	37.13	316700
2001-01-25	37.00	38.00	36.13	36.69	101700
2001-01-26	35.94	35.94	31.50	33.13	461700
2001-01-29	32.88	33.38	31.00	31.75	269300
2001-01-30	31.77	32.25	29.88	30.75	315500
2001-01-31	30.75	34.88	30.31	32.75	193500
2001-02-01	33.00	33.00	31.88	32.88	87200
2001-02-02	32.45	33.13	32.13	32.31	104500
2001-02-05	32.19	32.25	31.75	32.19	85800
2001-02-06	32.25	34.81	32.13	34.81	130100
2001-02-07	34.31	34.31	32.94	33.81	79100
2001-02-08	33.56	34.63	33.31	33.38	67000
2001-02-09	33.31	33.31	31.94	32.13	143400
2001-02-12	32.06	35.94	32.06	34.94	125600
2001-02-13	34.88	36.94	33.31	33.50	117700
2001-02-14	33.56	35.00	32.38	34.69	86500
2001-02-15	34.63	35.06	33.06	34.00	53300
2001-02-16	33.63	34.00	32.38	33.81	66500
2001-02-20	33.88	33.88	31.44	31.94	41700
2001-02-21	30.94	32.50	30.94	32.19	85400
2001-02-22	31.98	32.00	30.69	30.94	104300
2001-02-23	30.64	32.31	30.00	32.00	116600
2001-02-26	31.94	32.94	31.50	32.94	82600
2001-02-27	32.98	33.38	32.19	32.56	66000
2001-02-28	33.00	33.25	31.19	31.38	62400
2001-03-01	31.00	32.13	28.50	29.50	183900
2001-03-02	29.50	30.31	29.38	30.00	222900
2001-03-05	29.75	30.00	29.06	29.19	129900
2001-03-06	29.31	29.38	27.69	27.92	145600
2001-03-07	27.55	28.63	27.50	27.63	99300
2001-03-08	28.25	28.25	26.50	26.50	186100
2001-03-09	27.00	27.00	25.75	26.02	217000
2001-03-12	25.75	25.80	22.25	22.50	347600
2001-03-13	22.06	23.69	21.13	23.69	296200
2001-03-14	23.25	23.56	22.56	23.38	80500
2001-03-15	23.63	24.50	23.61	24.00	142000
2001-03-16	23.92	23.94	22.75	22.94	339800
2001-03-19	22.81	26.19	22.81	25.13	440400
2001-03-20	25.38	25.50	24.13	24.25	1513600
2001-03-21	24.38	24.69	22.50	22.88	651300
2001-03-22	22.56	25.31	21.25	23.50	1603200
2001-03-23	23.75	24.88	23.75	23.88	191100
2001-03-26	24.31	25.63	24.31	24.63	155200
2001-03-27	24.50	24.63	23.94	24.38	108900
2001-03-28	24.00	24.63	23.88	24.50	65100
2001-03-29	24.31	24.63	23.00	23.94	342000
2001-03-30	24.25	24.25	22.19	22.19	372800
2001-04-02	22.50	22.88	22.19	22.38	177800
2001-04-03	22.27	22.75	20.88	21.13	299800
2001-04-04	21.06	21.75	20.88	21.44	409000
2001-04-05	21.69	22.88	21.63	22.88	192900
2001-04-06	22.50	22.81	21.50	22.31	112100
2001-04-09	22.49	23.29	21.99	23.01	100700
2001-04-10	23.25	25.50	23.25	25.15	160400
2001-04-11	25.50	25.50	23.58	23.91	99900
2001-04-12	24.25	25.69	23.95	25.69	60000
2001-04-16	25.69	25.69	24.51	24.55	55800
2001-04-17	24.44	24.95	24.41	24.55	95300
2001-04-18	24.60	28.06	24.59	28.04	189000
2001-04-19	27.50	29.80	27.18	29.80	150400
2001-04-20	29.25	29.36	28.07	28.20	232000
2001-04-23	28.39	28.39	26.00	26.00	78400
2001-04-24	26.54	27.01	25.61	25.78	52800
2001-04-25	26.32	28.04	25.89	26.80	57000
2001-04-26	26.99	28.60	26.76	27.87	67000
2001-04-27	27.38	29.04	27.27	29.04	143700
2001-04-30	29.04	31.30	28.66	31.01	200000
2001-05-01	30.67	31.35	29.95	31.08	155100
2001-05-02	31.10	31.10	30.21	30.60	140400
2001-05-03	30.88	31.00	29.30	29.80	163800
2001-05-04	29.50	29.77	28.51	28.64	234200
2001-05-07	28.84	28.84	27.40	27.79	239400
2001-05-08	27.79	27.80	26.85	27.55	208700
2001-05-09	27.25	27.59	27.01	27.09	170700
2001-05-10	27.59	27.59	27.05	27.24	74000
2001-05-11	27.23	27.23	26.00	26.44	86100
2001-05-14	26.58	26.58	26.20	26.45	129100
2001-05-15	26.45	26.95	26.20	26.71	80200
2001-05-16	26.48	28.88	26.29	27.91	104300
2001-05-17	28.36	30.99	28.10	30.00	144700
2001-05-18	30.00	30.50	29.65	30.02	119400
2001-05-21	30.88	31.88	30.88	31.52	68200
2001-05-22	31.54	31.88	30.70	31.36	100300
2001-05-23	31.16	31.35	31.07	31.20	126800
2001-05-24	31.12	31.23	30.60	31.19	319100
2001-05-25	31.11	31.39	31.02	31.16	97400
2001-05-29	31.15	31.55	31.00	31.03	66200
2001-05-30	31.05	31.40	30.90	31.03	148000
2001-05-31	30.96	31.95	30.95	31.91	145700
2001-06-01	31.54	33.92	31.54	33.64	252300
2001-06-04	33.94	34.87	32.76	34.85	184900
2001-06-05	34.71	36.80	34.70	36.80	421100
2001-06-06	36.28	36.99	36.07	36.61	465500
2001-06-07	36.78	36.95	36.24	36.54	238400
2001-06-08	36.59	36.59	35.88	35.88	81100
2001-06-11	35.80	38.00	35.80	37.05	313500
2001-06-12	36.38	36.39	34.99	35.11	232700
2001-06-13	35.25	35.77	34.15	34.15	221300
2001-06-14	33.81	34.14	33.27	33.80	102900
2001-06-15	33.80	35.00	33.75	34.99	304200
2001-06-18	34.93	35.20	33.38	33.45	136200
2001-06-19	33.69	33.99	33.42	33.94	308100
2001-06-20	33.94	34.75	33.55	34.23	258100
2001-06-21	34.44	37.00	34.44	35.78	167500
2001-06-22	35.63	35.74	34.03	34.15	266900
2001-06-25	34.16	34.16	33.05	33.74	79100
2001-06-26	33.74	34.40	33.49	34.08	124300
2001-06-27	34.20	34.69	33.96	34.04	60500
2001-06-28	34.01	34.51	33.89	34.10	528000
2001-06-29	34.05	34.85	33.93	34.65	247500
2001-07-02	34.16	35.30	33.75	33.83	113500
2001-07-03	33.84	34.20	32.90	34.09	66100
2001-07-05	33.99	34.00	32.10	32.12	83900
2001-07-06	32.14	32.14	29.75	30.55	185600
2001-07-09	30.52	31.75	30.25	31.18	129100
2001-07-10	31.13	31.76	29.40	29.50	188000
2001-07-11	29.26	29.76	28.60	28.99	86000
2001-07-12	28.50	28.50	26.75	27.20	295800
2001-07-13	27.11	28.30	26.75	27.60	290300
2001-07-16	28.00	28.00	25.44	25.95	179400
2001-07-17	25.90	27.71	25.71	27.00	181400
2001-07-18	26.99	28.10	26.66	27.97	69400
2001-07-19	28.16	29.30	28.16	28.88	182600
2001-07-20	29.18	30.10	28.81	29.43	47700
2001-07-23	29.75	29.75	28.44	28.60	104900
2001-07-24	28.63	28.90	26.03	27.03	116400
2001-07-25	27.06	27.60	25.70	27.60	100800
2001-07-26	27.53	27.63	26.97	27.50	102900
2001-07-27	27.61	27.70	26.70	26.75	95300
2001-07-30	27.00	27.05	26.25	26.73	85800
2001-07-31	26.29	27.13	26.28	26.87	168000
2001-08-01	29.30	29.48	28.00	29.27	535200
2001-08-02	29.45	29.50	27.30	27.57	274700
2001-08-03	27.79	27.79	26.25	27.15	167700
2001-08-06	27.02	27.15	26.95	26.95	90200
2001-08-07	27.00	28.20	26.95	28.20	111900
2001-08-08	28.25	28.25	25.51	25.82	92400
2001-08-09	25.82	27.38	25.82	27.34	184400
2001-08-10	26.51	27.69	26.50	26.76	63600
2001-08-13	27.22	28.56	26.76	28.28	200500
2001-08-14	28.25	29.08	28.00	28.73	101500
2001-08-15	28.85	29.09	27.00	27.45	130100
2001-08-16	27.26	28.89	27.26	28.60	117800
2001-08-17	27.62	28.12	27.51	27.94	79300
2001-08-20	27.96	27.96	27.47	27.85	47700
2001-08-21	27.85	28.20	27.69	27.75	172200
2001-08-22	27.67	28.60	27.67	28.49	68400
2001-08-23	28.05	30.30	27.84	30.13	141900
2001-08-24	29.80	30.79	29.46	30.50	70600
2001-08-27	30.80	31.44	30.56	31.19	185100
2001-08-28	31.19	31.24	30.60	30.60	72500
2001-08-29	30.67	30.99	30.26	30.99	45700
2001-08-30	30.55	31.75	29.74	30.15	98000
2001-08-31	29.80	30.20	29.66	30.12	71900
2001-09-04	29.72	30.86	29.32	29.90	82200
2001-09-05	30.09	30.84	29.88	30.79	125500
2001-09-06	30.44	30.57	28.87	29.40	118800
2001-09-07	29.05	29.05	27.88	28.24	137300
2001-09-10	28.00	28.23	26.71	27.17	225400
2001-09-17	25.81	26.41	23.00	23.00	209300
2001-09-18	23.96	23.98	22.83	22.83	418700
2001-09-19	22.75	23.34	21.55	21.75	269900
2001-09-20	21.55	22.31	20.75	20.75	89700
2001-09-21	20.73	21.44	20.24	20.60	146100
2001-09-24	21.10	22.37	21.10	21.87	279500
2001-09-25	21.99	22.51	20.99	21.21	244700
2001-09-26	21.15	21.75	21.10	21.29	265700
2001-09-27	21.15	22.60	21.05	22.52	342300
2001-09-28	22.65	23.60	22.24	22.24	233000
2001-10-01	22.20	23.25	21.33	22.72	76800
2001-10-02	22.45	24.00	22.45	24.00	77900
2001-10-03	24.01	26.45	23.50	26.15	127800
2001-10-04	26.35	26.45	25.43	25.43	112000
2001-10-05	25.37	25.86	24.05	24.84	122200
2001-10-08	24.72	24.84	23.76	24.02	190500
2001-10-09	23.71	24.74	23.71	24.37	63200
2001-10-10	24.39	27.10	24.28	27.10	141400
2001-10-11	27.03	28.34	26.99	27.01	201600
2001-10-12	23.46	23.65	22.09	23.24	5386700
2001-10-15	23.19	23.20	22.01	23.10	1317000
2001-10-16	23.10	23.43	22.46	23.00	583000
2001-10-17	22.95	23.25	22.20	22.61	817300
2001-10-18	22.53	22.91	22.37	22.57	140900
2001-10-19	22.65	22.86	22.05	22.34	479500
2001-10-22	22.08	22.95	22.08	22.56	292800
2001-10-23	22.71	22.89	21.39	21.65	602000
2001-10-24	21.51	21.89	21.28	21.41	464700
2001-10-25	21.46	21.50	20.34	21.35	487200
2001-10-26	21.35	22.74	21.35	22.46	954000
2001-10-29	22.55	22.55	21.70	21.89	267900
2001-10-30	21.91	21.91	20.51	21.10	533800
2001-10-31	21.16	22.20	21.15	22.10	899200
2001-11-01	22.26	22.34	21.88	22.09	173400
2001-11-02	22.30	23.14	22.30	22.72	309100
2001-11-05	22.86	23.60	22.80	23.45	276100
2001-11-06	23.60	23.60	22.59	23.05	267000
2001-11-07	22.81	23.30	22.57	23.22	117700
2001-11-08	23.14	23.60	23.00	23.27	270300
2001-11-09	23.44	23.44	22.40	22.50	250100
2001-11-12	22.63	23.50	21.35	23.20	158600
2001-11-13	23.53	24.75	23.21	24.65	286700
2001-11-14	24.64	25.61	24.31	24.96	559800
2001-11-15	24.78	25.29	24.65	24.95	233600
2001-11-16	25.00	26.01	24.87	25.58	538500
2001-11-19	25.87	28.00	25.87	27.89	690000
2001-11-20	27.86	28.20	27.04	27.36	367000
2001-11-21	27.65	27.65	26.41	27.00	219400
2001-11-23	27.20	27.62	26.77	27.50	114300
2001-11-26	27.50	28.33	27.21	28.00	308400
2001-11-27	28.15	28.59	27.36	28.50	499200
2001-11-28	28.57	28.57	26.46	27.60	550100
2001-11-29	27.85	27.85	26.52	27.18	253000
2001-11-30	27.25	27.72	27.00	27.67	269600
2001-12-03	27.36	27.65	26.86	26.95	133600
2001-12-04	26.98	27.11	26.24	26.64	318900
2001-12-05	26.73	27.42	26.55	27.10	275800
2001-12-06	27.16	28.86	27.15	28.48	237500
2001-12-07	28.69	29.36	28.26	29.31	255200
2001-12-10	28.80	29.35	28.15	28.30	159700
2001-12-11	28.30	28.54	26.25	26.80	664200
2001-12-12	26.57	27.35	26.00	26.00	403300
2001-12-13	26.16	27.25	26.00	26.69	276600
2001-12-14	26.68	26.86	26.08	26.61	122300
2001-12-17	26.66	27.90	26.25	27.75	201700
2001-12-18	27.57	28.45	27.57	28.30	73400
2001-12-19	28.00	29.30	27.75	28.86	264400
2001-12-20	28.52	29.11	28.31	28.95	179700
2001-12-21	29.40	29.93	28.78	29.80	326800
2001-12-24	29.80	29.80	28.57	29.10	105900
2001-12-26	28.80	29.60	28.80	28.91	86800
2001-12-27	28.76	29.01	28.65	28.82	370300
2001-12-28	28.75	29.64	28.65	28.99	241500
2001-12-31	28.90	29.58	28.03	28.16	269200
2002-01-02	28.04	28.28	27.44	27.92	450900
2002-01-03	27.66	28.23	27.25	27.25	169900
2002-01-04	27.25	27.79	26.67	27.37	419500
2002-01-07	27.37	28.49	26.77	26.77	366300
2002-01-08	26.77	27.52	26.45	27.36	203600
2002-01-09	27.35	27.72	26.92	26.92	351600
2002-01-10	26.75	28.30	26.50	28.29	551200
2002-01-11	28.36	30.20	28.04	29.31	428600
2002-01-14	29.64	29.64	28.63	28.63	475600
2002-01-15	28.62	29.05	28.12	28.89	309500
2002-01-16	28.92	29.35	28.07	28.66	525500
2002-01-17	28.61	28.89	26.86	28.45	386800
2002-01-18	27.97	28.55	26.75	27.43	857600
2002-01-22	27.69	27.69	26.49	27.60	323100
2002-01-23	27.64	28.89	27.49	28.71	257400
2002-01-24	28.97	28.97	27.61	27.80	249400
2002-01-25	27.82	28.40	27.25	28.05	1004800
2002-01-28	27.97	28.13	27.25	27.41	282700
2002-01-29	27.65	27.65	25.96	26.69	604000
2002-01-30	26.70	26.75	26.00	26.15	376700
2002-01-31	26.00	26.50	24.45	24.80	1110600
2002-02-01	25.00	26.19	24.45	25.86	628500
2002-02-04	25.65	25.80	23.41	23.50	918700
2002-02-05	23.40	24.20	23.10	23.58	865000
2002-02-06	23.64	23.70	19.74	20.98	4809700
2002-02-07	21.85	21.97	20.53	21.81	1291600
2002-02-08	22.00	23.79	21.83	23.51	545000
2002-02-11	23.75	25.07	23.60	24.70	1092100
2002-02-12	24.60	26.25	23.76	25.81	1184100
2002-02-13	25.90	26.15	24.75	24.76	1169900
2002-02-14	24.95	25.05	24.15	24.40	1139700
2002-02-15	24.15	24.70	23.48	24.51	576400
2002-02-19	24.51	24.52	22.80	23.09	476400
2002-02-20	23.20	24.57	23.10	24.57	438700
2002-02-21	24.57	24.70	23.35	23.39	461200
2002-02-22	23.58	23.60	22.16	23.22	349000
2002-02-25	23.22	23.50	21.81	22.54	328000
2002-02-26	22.70	23.35	22.47	23.23	492700
2002-02-27	23.60	23.98	22.97	23.16	350100
2002-02-28	23.00	23.32	22.38	22.71	215200
2002-03-01	22.65	23.40	21.40	23.21	199700
2002-03-04	23.32	25.30	23.30	25.04	999000
2002-03-05	24.90	25.90	24.87	25.40	656000
2002-03-06	25.16	26.72	25.16	26.63	502300
2002-03-07	26.63	27.00	25.64	25.75	504200
2002-03-08	26.17	26.57	25.73	26.12	215100
2002-03-11	25.85	27.00	25.85	26.95	175100
2002-03-12	26.55	26.90	26.06	26.29	241600
2002-03-13	26.43	26.70	25.66	25.70	399200
2002-03-14	26.19	26.26	25.31	25.50	409100
2002-03-15	25.25	25.50	25.02	25.23	379900
2002-03-18	25.23	25.55	25.00	25.41	795300
2002-03-19	25.50	25.55	24.76	24.89	379500
2002-03-20	25.01	25.01	24.02	24.06	359000
2002-03-21	24.00	25.05	23.85	24.95	639100
2002-03-22	25.15	25.70	24.68	24.68	322200
2002-03-25	24.68	25.20	24.27	24.32	490300
2002-03-26	24.51	25.50	24.41	24.80	399600
2002-03-27	24.80	25.05	24.59	25.04	284000
2002-03-28	24.56	25.50	24.54	24.99	361200
2002-04-01	24.58	25.40	24.45	25.38	176300
2002-04-02	25.01	25.25	23.44	23.44	382700
2002-04-03	23.74	24.09	22.09	22.46	517000
2002-04-04	21.75	23.24	21.36	22.40	794800
2002-04-05	22.31	22.70	20.87	21.10	384300
2002-04-08	20.90	21.25	20.18	21.05	486500
2002-04-09	21.09	22.60	21.00	22.10	827500
2002-04-10	22.15	23.40	22.05	23.26	513500
2002-04-11	23.07	23.43	22.25	22.40	448800
2002-04-12	22.49	23.43	22.00	23.24	350400
2002-04-15	23.24	23.80	22.78	23.63	406500
2002-04-16	23.70	24.42	23.65	23.99	467100
2002-04-17	24.40	24.40	23.11	23.28	283800
2002-04-18	23.70	23.94	22.86	23.94	145900
2002-04-19	23.40	24.07	22.95	22.96	730300
2002-04-22	22.90	23.29	21.78	22.90	386300
2002-04-23	22.62	22.85	21.64	21.76	379600
2002-04-24	21.63	22.40	21.57	22.01	209900
2002-04-25	21.90	21.95	20.01	20.51	585100
2002-04-26	20.36	20.99	19.87	19.97	499700
2002-04-29	19.61	19.67	17.50	19.25	576200
2002-04-30	18.78	20.92	18.28	20.65	998100
2002-05-01	21.30	21.31	19.20	19.94	774100
2002-05-02	19.99	20.00	19.00	19.06	357800
2002-05-03	18.76	19.06	18.25	18.80	597000
2002-05-06	19.04	19.04	17.31	17.34	346200
2002-05-07	17.32	17.84	16.58	17.46	439600
2002-05-08	17.60	19.50	17.27	19.50	420800
2002-05-09	19.49	19.78	18.60	18.62	445900
2002-05-10	18.89	18.89	17.41	17.50	339800
2002-05-13	17.11	18.71	17.05	18.13	478800
2002-05-14	18.30	19.55	18.29	18.75	384500
2002-05-15	18.95	18.95	18.13	18.65	224600
2002-05-16	18.78	18.82	17.56	17.56	207100
2002-05-17	18.01	19.05	17.85	18.49	490200
2002-05-20	18.59	18.65	17.74	17.77	203900
2002-05-21	17.96	18.45	16.60	16.63	378200
2002-05-22	16.79	17.48	16.00	17.03	690300
2002-05-23	17.20	19.65	16.58	18.99	480300
2002-05-24	19.27	19.27	17.15	17.16	521500
2002-05-28	17.64	18.65	17.13	17.95	376900
2002-05-29	18.25	18.25	17.19	17.19	285500
2002-05-30	16.95	17.65	16.80	17.30	176500
2002-05-31	17.31	17.60	16.52	16.52	228100
2002-06-03	16.80	17.02	15.50	15.56	865400
2002-06-04	15.54	15.99	14.75	15.39	485500
2002-06-05	15.60	15.80	15.15	15.33	309500
2002-06-06	15.50	15.50	14.05	14.06	399200
2002-06-07	13.29	14.70	12.26	14.43	739400
2002-06-10	14.52	14.96	14.44	14.70	647200
2002-06-11	14.83	15.00	14.24	14.36	1050400
2002-06-12	14.45	14.45	13.20	13.80	288400
2002-06-13	14.04	14.49	13.31	14.25	413600
2002-06-14	14.25	15.08	13.30	14.96	590200
2002-06-17	14.95	16.45	14.85	16.40	432600
2002-06-18	16.47	16.50	15.71	15.90	356500
2002-06-19	15.64	16.30	15.21	15.42	258000
2002-06-20	15.06	15.30	14.55	14.57	378300
2002-06-21	15.39	15.39	13.62	13.66	480900
2002-06-24	13.20	15.10	13.19	14.09	583000
2002-06-25	14.30	14.52	13.15	13.27	297700
2002-06-26	12.70	14.59	12.21	14.30	607000
2002-06-27	14.50	15.00	14.29	14.43	755700
2002-06-28	15.05	15.97	14.11	14.51	751300
2002-07-01	14.37	14.45	13.19	13.87	500700
2002-07-02	13.87	14.16	12.25	13.05	494400
2002-07-03	13.00	13.10	11.90	12.15	848300
2002-07-05	12.23	13.39	12.20	13.00	140900
2002-07-08	13.15	13.33	12.15	12.59	324300
2002-07-09	12.90	13.21	11.98	12.45	371800
2002-07-10	12.36	12.49	11.25	11.36	452700
2002-07-11	11.48	11.90	11.26	11.78	370400
2002-07-12	11.80	12.85	11.65	12.37	414700
2002-07-15	12.40	12.85	11.56	12.67	575200
2002-07-16	12.57	14.66	12.40	13.49	559900
2002-07-17	13.87	15.30	13.70	14.04	345800
2002-07-18	14.10	14.20	13.11	13.23	239500
2002-07-19	13.10	13.61	12.95	13.30	315300
2002-07-22	13.15	14.37	12.93	13.39	430500
2002-07-23	13.65	14.47	12.19	12.19	381900
2002-07-24	12.43	13.70	11.75	13.21	382800
2002-07-25	13.29	14.20	12.85	13.69	319000
2002-07-26	13.85	13.89	12.61	13.60	232500
2002-07-29	13.70	15.00	13.60	14.99	274500
2002-07-30	15.18	17.25	14.20	17.23	681300
2002-07-31	17.20	18.34	16.88	17.20	1016200
2002-08-01	17.45	17.47	15.70	16.06	475100
2002-08-02	16.15	16.15	14.40	15.27	403100
2002-08-05	15.40	15.58	13.73	14.00	234500
2002-08-06	14.01	15.60	14.01	15.60	464300
2002-08-07	15.65	16.20	14.85	15.30	273500
2002-08-08	16.14	16.88	15.40	16.84	314000
2002-08-09	16.94	17.58	15.94	16.80	568000
2002-08-12	16.99	17.48	16.30	17.29	202300
2002-08-13	17.18	17.30	15.75	16.00	291000
2002-08-14	15.95	17.55	15.35	17.54	306500
2002-08-15	17.45	17.65	16.40	16.87	399600
2002-08-16	16.87	17.27	16.50	16.95	246000
2002-08-19	17.00	17.00	16.18	16.18	257000
2002-08-20	16.34	16.93	16.13	16.72	183700
2002-08-21	16.75	17.18	16.54	16.95	238300
2002-08-22	17.00	17.94	16.76	17.11	614800
2002-08-23	17.13	17.38	16.49	16.50	322300
2002-08-26	16.40	16.86	15.90	16.63	229900
2002-08-27	16.70	16.80	15.80	15.80	215100
2002-08-28	15.94	15.95	15.05	15.05	232500
2002-08-29	15.21	16.45	15.02	16.18	260600
2002-08-30	16.44	16.50	15.41	15.45	330900
2002-09-03	15.55	15.55	14.50	14.54	324400
2002-09-04	14.55	15.50	14.21	15.16	292500
2002-09-05	15.15	15.15	13.86	14.25	183500
2002-09-06	14.44	14.99	14.44	14.60	280100
2002-09-09	14.85	15.20	14.25	15.10	381300
2002-09-10	14.90	15.00	14.13	14.90	576800
2002-09-11	14.93	15.30	14.75	14.93	174000
2002-09-12	15.29	15.30	14.41	14.57	151000
2002-09-13	14.79	15.00	14.15	14.65	226200
2002-09-16	14.51	14.95	14.17	14.41	122500
2002-09-17	14.90	14.90	13.85	14.00	219800
2002-09-18	14.00	14.59	13.65	14.50	235300
2002-09-19	14.54	14.55	13.16	13.17	179600
2002-09-20	13.13	13.44	12.69	12.74	355400
2002-09-23	12.56	12.70	11.35	11.59	633900
2002-09-24	11.40	12.20	11.34	11.77	399600
2002-09-25	11.85	13.00	11.48	12.93	492200
2002-09-26	12.92	13.06	12.48	12.69	471100
2002-09-27	12.65	12.99	12.50	12.74	565100
2002-09-30	12.49	13.62	12.25	13.50	471800
2002-10-01	13.65	14.00	12.92	13.99	461100
2002-10-02	13.97	15.09	13.77	14.64	891100
2002-10-03	14.72	15.05	14.45	14.77	679800
2002-10-04	14.65	14.74	13.28	13.31	333500
2002-10-07	13.26	13.58	12.75	12.93	269100
2002-10-08	12.91	13.46	12.90	13.29	277100
2002-10-09	13.10	13.29	12.39	12.60	217600
2002-10-10	12.49	13.10	12.25	13.00	295300
2002-10-11	13.20	13.85	12.75	12.86	312700
2002-10-14	12.99	13.95	12.45	13.70	447700
2002-10-15	15.16	15.20	14.16	14.47	481600
2002-10-16	14.31	14.71	13.75	13.97	217900
2002-10-17	14.15	14.72	14.11	14.43	144600
2002-10-18	14.36	15.08	14.25	15.07	174500
2002-10-21	14.80	15.22	14.32	15.10	265900
2002-10-22	15.01	15.50	14.43	14.57	269600
2002-10-23	14.43	14.76	14.34	14.70	135800
2002-10-24	14.78	15.21	14.46	14.67	202000
2002-10-25	14.66	15.45	14.50	15.21	187700
2002-10-28	15.86	15.86	14.80	15.12	219000
2002-10-29	15.19	15.40	14.80	15.16	226600
2002-10-30	15.25	15.75	15.10	15.24	356900
2002-10-31	15.60	16.02	15.12	15.13	229300
2002-11-01	15.33	15.84	14.99	15.79	285600
2002-11-04	16.10	17.43	15.96	16.98	718300
2002-11-05	17.10	17.50	16.98	16.98	349200
2002-11-06	17.11	17.78	16.89	17.49	256000
2002-11-07	17.56	17.78	17.06	17.07	231700
2002-11-08	17.14	17.15	16.32	16.60	222700
2002-11-11	16.37	16.95	15.95	16.02	154900
2002-11-12	16.01	16.34	15.94	16.09	219100
2002-11-13	16.10	16.30	15.87	15.99	274700
2002-11-14	16.20	16.20	15.91	16.00	347300
2002-11-15	16.20	16.45	15.92	16.05	284500
2002-11-18	16.15	16.83	16.14	16.66	234400
2002-11-19	16.85	16.85	16.17	16.45	125300
2002-11-20	16.45	17.69	16.45	17.61	223800
2002-11-21	17.66	21.25	17.57	20.71	938400
2002-11-22	20.60	22.00	20.50	21.54	569200
2002-11-25	21.55	22.85	21.42	22.24	467100
2002-11-26	22.30	22.49	21.38	21.55	667200
2002-11-27	21.95	22.00	21.35	21.70	255800
2002-11-29	21.80	22.20	21.60	21.65	133400
2002-12-02	21.75	21.85	20.60	21.14	386100
2002-12-03	21.34	21.34	19.00	19.53	501400
2002-12-04	19.43	21.36	19.10	20.86	523400
2002-12-05	21.00	21.30	20.57	21.25	913900
2002-12-06	21.25	21.65	20.65	21.40	290300
2002-12-09	21.25	21.59	19.99	20.15	292500
2002-12-10	20.05	21.00	20.03	20.47	314300
2002-12-11	20.65	21.84	20.40	21.54	348800
2002-12-12	21.84	22.20	21.00	21.44	331500
2002-12-13	21.40	21.60	20.30	20.54	195500
2002-12-16	20.24	20.98	20.24	20.74	363500
2002-12-17	20.96	21.82	20.55	20.94	234900
2002-12-18	20.85	21.00	20.10	20.10	131800
2002-12-19	20.30	20.50	18.90	19.23	484800
2002-12-20	18.76	20.11	18.75	19.81	437700
2002-12-23	19.81	20.27	19.71	20.00	220700
2002-12-24	19.98	20.00	19.76	19.92	62900
2002-12-26	19.99	20.08	19.70	19.70	160300
2002-12-27	19.70	19.97	18.75	19.20	177800
2002-12-30	18.88	19.00	18.05	18.50	215400
2002-12-31	18.45	19.05	18.35	18.51	276400
2003-01-02	18.55	19.09	18.52	19.09	307500
2003-01-03	19.00	19.00	18.49	18.56	196100
2003-01-06	18.77	18.93	18.54	18.70	618200
2003-01-07	19.79	19.95	19.33	19.42	1203200
2003-01-08	19.29	19.31	18.68	18.94	504300
2003-01-09	19.00	19.45	18.92	19.11	403600
2003-01-10	19.25	19.55	18.91	19.29	283000
2003-01-13	19.64	20.00	19.30	19.90	354300
2003-01-14	19.75	21.07	19.75	20.35	499100
2003-01-15	20.34	20.40	19.28	19.95	265700
2003-01-16	19.80	21.49	19.67	21.00	674900
2003-01-17	21.13	21.39	20.55	21.27	327200
2003-01-21	21.29	21.30	20.73	20.87	447900
2003-01-22	20.87	21.28	20.45	21.12	458400
2003-01-23	21.15	21.43	20.68	21.11	396600
2003-01-24	21.30	21.47	20.32	20.63	398000
2003-01-27	20.59	20.59	19.90	20.14	458500
2003-01-28	20.01	20.55	19.88	20.51	363300
2003-01-29	20.04	20.53	19.81	20.50	518800
2003-01-30	20.40	20.54	18.90	19.09	961100
2003-01-31	19.08	19.50	18.60	18.73	1506000
2003-02-03	18.60	19.03	18.27	18.85	213700
2003-02-04	18.86	18.91	18.10	18.84	374000
2003-02-05	18.71	18.91	18.10	18.44	364200
2003-02-06	18.45	18.49	17.71	17.74	627700
2003-02-07	17.72	18.13	17.35	17.89	464100
2003-02-10	18.02	18.25	17.29	17.40	396400
2003-02-11	17.40	17.89	17.39	17.39	443100
2003-02-12	17.46	17.66	17.00	17.00	416700
2003-02-13	16.77	17.43	16.37	17.04	552500
2003-02-14	17.20	17.63	16.90	17.25	380500
2003-02-18	17.55	17.67	17.09	17.56	309200
2003-02-19	17.55	17.73	17.29	17.52	251800
2003-02-20	17.59	17.74	17.07	17.27	300900
2003-02-21	17.29	17.59	17.24	17.50	328300
2003-02-24	17.50	17.50	17.17	17.31	261900
2003-02-25	17.20	17.68	16.66	17.67	354300
2003-02-26	18.14	18.52	17.80	18.15	593500
2003-02-27	18.25	18.50	17.60	18.50	531800
2003-02-28	18.47	18.60	18.10	18.34	455800
2003-03-03	18.20	18.89	17.71	17.75	434400
2003-03-04	17.75	18.60	17.68	18.36	397900
2003-03-05	18.34	18.45	17.97	18.10	224800
2003-03-06	18.18	18.18	17.10	17.31	604000
2003-03-07	17.03	17.85	17.00	17.75	529800
2003-03-10	17.62	19.39	17.42	18.97	1712900
2003-03-11	19.09	19.10	18.05	18.30	956000
2003-03-12	18.28	18.94	17.88	18.81	640600
2003-03-13	18.92	19.90	18.87	19.81	733400
2003-03-14	19.96	20.71	19.30	19.83	841200
2003-03-17	20.00	20.45	19.52	20.38	696200
2003-03-18	20.71	20.77	20.11	20.69	864000
2003-03-19	20.65	20.85	20.11	20.66	459000
2003-03-20	20.57	20.69	20.00	20.20	391600
2003-03-21	20.30	20.80	20.20	20.46	657000
2003-03-24	20.33	20.35	19.00	19.29	891100
2003-03-25	19.34	20.04	19.23	19.71	567600
2003-03-26	19.82	20.69	19.68	19.86	614300
2003-03-27	19.83	19.83	19.22	19.35	678600
2003-03-28	20.13	20.22	16.88	17.31	4518900
2003-03-31	8.65	8.81	7.40	7.52	28330500
2003-04-01	7.53	7.66	6.80	6.89	6709700
2003-04-02	6.92	7.15	5.99	6.60	3973200
2003-04-03	6.63	7.05	6.55	6.80	2467400
2003-04-04	7.03	7.05	6.66	6.71	1152800
2003-04-07	6.98	7.02	6.39	6.46	1422700
2003-04-08	6.46	6.70	6.26	6.64	1217500
2003-04-09	6.60	6.74	6.41	6.46	727600
2003-04-10	6.46	6.57	6.37	6.40	528400
2003-04-11	6.39	6.49	6.08	6.15	728800
2003-04-14	6.50	6.69	6.18	6.37	1262400
2003-04-15	6.38	6.48	6.20	6.34	567500
2003-04-16	6.45	6.46	6.10	6.12	502900
2003-04-17	6.15	6.16	6.00	6.04	586900
2003-04-21	6.04	6.16	5.95	6.01	881700
2003-04-22	5.90	6.00	5.77	5.88	1086300
2003-04-23	5.87	6.34	5.87	6.22	745100
2003-04-24	6.25	6.67	6.25	6.61	1217400
2003-04-25	6.57	6.80	6.36	6.44	783600
2003-04-28	6.49	6.60	6.20	6.32	489900
2003-04-29	6.27	6.50	6.20	6.33	608300
2003-04-30	6.40	6.48	6.22	6.33	421400
2003-05-01	6.40	6.46	6.27	6.33	364900
2003-05-02	6.40	6.76	6.33	6.56	720600
2003-05-05	6.50	6.68	6.45	6.53	536800
2003-05-06	6.49	6.84	6.42	6.80	999600
2003-05-07	6.85	6.90	6.55	6.62	673100
2003-05-08	6.60	6.65	6.49	6.54	336400
2003-05-09	6.60	6.67	6.30	6.57	587400
2003-05-12	6.30	6.65	6.30	6.58	456500
2003-05-13	6.58	6.76	6.55	6.66	549700
2003-05-14	6.78	7.22	6.70	7.17	779900
2003-05-15	7.30	7.30	7.05	7.25	954000
2003-05-16	7.25	7.26	7.05	7.06	627300
2003-05-19	9.00	9.99	8.40	9.99	7222100
2003-05-20	10.90	10.90	9.56	9.99	6910300
2003-05-21	9.87	10.25	9.50	10.21	1491900
2003-05-22	10.29	10.83	10.00	10.51	1771500
2003-05-23	10.63	11.24	10.52	11.22	1339600
2003-05-27	11.25	13.89	11.20	13.62	3609000
2003-05-28	13.78	14.30	12.73	13.38	2215600
2003-05-29	13.42	13.85	12.67	13.08	1479200
2003-05-30	13.49	14.00	13.38	13.74	1242200
2003-06-02	14.96	15.50	14.55	14.90	2615200
2003-06-03	14.69	14.74	13.66	13.75	2482500
2003-06-04	13.74	14.65	13.14	14.61	1663900
2003-06-05	14.57	15.56	14.32	15.52	1695300
2003-06-06	16.10	16.85	15.52	15.86	2022700
2003-06-09	16.99	17.19	15.43	15.96	2721500
2003-06-10	17.10	17.15	16.03	17.00	3189700
2003-06-11	17.10	17.85	16.62	17.60	2035600
2003-06-12	17.60	18.74	17.53	18.53	1707000
2003-06-13	18.73	18.78	17.62	17.79	1064300
2003-06-16	17.76	18.58	17.75	18.14	1180800
2003-06-17	18.34	18.40	17.65	17.84	579800
2003-06-18	17.87	17.95	16.75	16.97	1259500
2003-06-19	17.04	17.15	15.25	15.48	1867700
2003-06-20	15.35	15.95	15.14	15.64	980700
2003-06-23	15.51	15.80	14.50	15.21	1019700
2003-06-24	15.16	16.39	14.98	16.21	984100
2003-06-25	16.46	16.73	15.80	15.94	827700
2003-06-26	16.08	16.20	15.58	15.70	649300
2003-06-27	16.10	16.78	15.77	16.42	1197500
2003-06-30	16.37	16.68	15.71	15.76	602000
2003-07-01	16.08	16.14	15.27	15.64	582000
2003-07-02	15.45	16.10	15.34	15.79	623100
2003-07-03	15.73	16.18	15.73	15.95	244500
2003-07-07	16.40	16.59	16.28	16.35	388400
2003-07-08	16.40	16.65	16.22	16.42	516300
2003-07-09	16.45	16.75	16.24	16.56	602300
2003-07-10	16.45	16.60	16.08	16.26	197500
2003-07-11	16.23	16.70	16.20	16.60	242100
2003-07-14	16.64	16.95	16.38	16.42	316400
2003-07-15	16.55	16.61	16.19	16.25	213500
2003-07-16	16.32	16.34	15.96	16.15	321200
2003-07-17	16.10	16.25	15.00	15.35	409200
2003-07-18	15.33	15.61	14.83	15.10	350900
2003-07-21	15.10	15.17	14.45	14.50	504300
2003-07-22	14.50	14.63	14.21	14.53	374400
2003-07-23	14.57	15.04	14.42	15.03	166100
2003-07-24	15.09	15.41	14.75	14.91	341200
2003-07-25	14.84	15.21	14.28	14.75	207700
2003-07-28	14.54	15.55	14.29	15.10	440300
2003-07-29	15.14	15.27	14.38	15.09	215300
2003-07-30	15.00	15.00	14.65	14.82	165600
2003-07-31	14.98	15.55	14.96	15.40	259300
2003-08-01	15.38	15.65	14.45	14.56	302500
2003-08-04	14.50	14.59	12.80	13.91	744100
2003-08-05	13.82	13.90	13.03	13.07	311800
2003-08-06	12.92	13.00	12.30	12.43	408600
2003-08-07	12.55	13.09	12.30	12.78	361400
2003-08-08	12.89	13.21	12.43	12.52	374500
2003-08-11	12.49	12.66	12.22	12.56	572300
2003-08-12	12.49	13.51	12.42	13.29	665900
2003-08-13	13.28	13.58	13.04	13.11	391200
2003-08-14	13.02	13.44	12.98	13.32	300400
2003-08-15	13.40	13.49	13.12	13.21	135600
2003-08-18	13.40	14.18	13.23	14.11	448000
2003-08-19	14.37	14.41	14.10	14.23	322800
2003-08-20	14.34	14.68	14.04	14.60	239600
2003-08-21	14.66	14.93	14.58	14.86	197400
2003-08-22	15.05	15.30	14.30	14.31	613400
2003-08-25	14.25	14.39	14.05	14.23	300100
2003-08-26	14.12	14.34	13.73	14.34	351800
2003-08-27	14.24	14.98	14.08	14.63	283800
2003-08-28	14.73	15.19	14.73	15.15	413000
2003-08-29	15.18	15.35	15.04	15.21	151000
2003-09-02	15.48	16.72	15.17	16.28	588400
2003-09-03	16.35	16.69	16.26	16.52	838400
2003-09-04	16.59	17.22	16.50	17.21	746700
2003-09-05	17.05	17.10	16.61	16.88	727500
2003-09-08	21.00	22.35	19.90	22.31	6101800
2003-09-09	21.95	22.35	21.00	21.75	1818100
2003-09-10	21.65	22.00	21.25	21.53	692200
2003-09-11	21.55	21.92	20.54	20.90	975700
2003-09-12	20.55	20.94	19.76	20.73	482700
2003-09-15	20.45	20.85	19.99	20.26	378300
2003-09-16	20.15	20.50	19.77	20.10	654800
2003-09-17	20.01	22.12	19.78	20.24	943700
2003-09-18	20.14	21.05	20.12	20.98	679700
2003-09-19	20.80	20.99	20.25	20.39	350900
2003-09-22	19.80	20.75	19.77	19.86	417000
2003-09-23	19.91	20.36	19.84	19.99	359100
2003-09-24	20.00	20.00	18.90	19.17	640500
2003-09-25	19.02	19.92	18.00	18.63	546900
2003-09-26	18.58	18.76	17.53	17.62	687300
2003-09-29	17.58	19.11	17.23	17.90	769200
2003-09-30	17.86	18.21	17.31	17.67	650700
2003-10-01	17.60	18.09	17.28	17.59	684400
2003-10-02	17.58	18.72	17.44	18.05	384200
2003-10-03	18.15	18.45	17.60	17.92	294300
2003-10-06	17.78	18.61	17.78	18.40	274000
2003-10-07	15.16	15.94	14.55	14.59	7728000
2003-10-08	14.54	14.95	14.40	14.53	1414200
2003-10-09	14.64	14.83	14.19	14.44	636800
2003-10-10	14.40	14.75	13.86	14.04	370700
2003-10-13	14.10	14.20	13.45	13.80	566200
2003-10-14	13.53	13.80	13.40	13.46	568000
2003-10-15	13.55	13.60	12.94	13.25	241600
2003-10-16	13.29	13.57	12.99	13.30	401300
2003-10-17	13.20	13.34	12.90	13.00	500700
2003-10-20	12.92	13.09	12.56	12.96	604900
2003-10-21	12.90	14.13	12.80	13.62	768400
2003-10-22	13.65	13.65	12.88	13.06	487100
2003-10-23	13.10	13.20	12.60	12.90	390800
2003-10-24	12.56	13.23	12.53	13.04	374600
2003-10-27	13.18	13.71	13.18	13.46	607500
2003-10-28	13.65	13.68	13.26	13.46	517500
2003-10-29	13.39	13.65	13.15	13.25	281100
2003-10-30	13.52	13.59	13.19	13.32	531600
2003-10-31	13.31	14.05	13.20	13.84	376400
2003-11-03	13.85	14.04	12.95	13.18	478800
2003-11-04	13.24	13.31	12.90	12.94	612900
2003-11-05	12.90	13.15	12.80	12.99	447500
2003-11-06	13.04	13.39	12.87	13.29	323400
2003-11-07	13.40	13.42	12.96	13.00	387800
2003-11-10	12.97	13.15	12.46	12.71	341900
2003-11-11	12.56	12.74	12.30	12.66	417500
2003-11-12	12.65	13.69	12.63	13.57	415300
2003-11-13	13.60	13.69	13.02	13.44	225400
2003-11-14	13.36	13.60	12.95	12.98	206400
2003-11-17	12.75	12.96	12.24	12.73	471300
2003-11-18	12.69	12.89	12.00	12.40	479900
2003-11-19	12.36	12.37	11.80	12.20	455500
2003-11-20	11.90	12.85	11.90	12.41	323200
2003-11-21	12.61	12.61	12.20	12.23	248300
2003-11-24	12.44	13.17	12.20	13.14	318000
2003-11-25	13.16	13.61	12.78	13.00	422200
2003-11-26	12.99	13.03	12.76	13.00	123500
2003-11-28	12.96	13.00	12.72	12.88	108100
2003-12-01	12.86	13.03	12.75	12.95	341700
2003-12-02	12.89	13.70	12.89	13.20	673900
2003-12-03	13.20	13.42	12.73	12.83	352100
2003-12-04	12.95	13.05	12.50	12.97	250200
2003-12-05	12.97	13.00	12.73	13.00	174000
2003-12-08	13.00	13.47	12.87	13.10	353700
2003-12-09	13.14	13.38	12.84	12.91	225800
2003-12-10	12.68	13.01	12.39	12.57	288500
2003-12-11	12.45	13.30	12.45	13.05	265800
2003-12-12	13.01	13.03	12.78	13.00	151700
2003-12-15	13.08	13.35	12.65	12.66	365500
2003-12-16	12.65	12.98	12.65	12.76	238600
2003-12-17	12.75	12.99	12.71	12.88	114500
2003-12-18	12.81	13.20	12.75	12.92	276000
2003-12-19	13.17	13.54	12.83	13.33	417800
2003-12-22	13.40	14.26	13.25	14.10	551000
2003-12-23	14.19	14.87	14.09	14.85	418800
2003-12-24	14.69	14.89	13.70	14.16	265500
2003-12-26	14.20	14.48	14.06	14.27	95100
2003-12-29	14.34	14.99	14.15	14.90	308200
2003-12-30	14.88	15.48	14.66	15.24	635800
2003-12-31	15.25	15.64	14.56	14.71	333600
2004-01-02	14.81	15.30	14.73	15.05	201800
2004-01-05	15.07	15.35	15.05	15.09	255500
2004-01-06	15.07	15.40	14.92	14.92	222600
2004-01-07	14.88	15.50	14.50	15.50	334300
2004-01-08	15.40	15.77	15.19	15.69	543800
2004-01-09	15.67	16.14	15.18	15.58	793200
2004-01-12	14.65	15.35	14.55	15.33	684500
2004-01-13	15.29	16.40	14.69	16.10	1171400
2004-01-14	16.06	16.10	15.68	16.02	434000
2004-01-15	15.95	16.43	15.73	16.43	256300
2004-01-16	16.39	16.47	16.04	16.20	492600
2004-01-20	16.25	16.47	15.60	16.08	457700
2004-01-21	16.05	16.25	15.95	16.25	300100
2004-01-22	16.21	16.97	16.19	16.64	466100
2004-01-23	16.59	16.81	16.35	16.72	169100
2004-01-26	16.66	16.73	16.23	16.50	284800
2004-01-27	16.50	16.62	15.89	15.89	447300
2004-01-28	15.81	16.42	15.39	15.58	328500
2004-01-29	15.50	15.51	14.83	14.89	562700
2004-01-30	14.86	15.10	14.63	14.86	248700
2004-02-02	14.85	15.11	14.63	15.04	440600
2004-02-03	14.99	15.01	14.36	14.60	325000
2004-02-04	14.55	14.55	13.70	13.83	540900
2004-02-05	13.84	14.02	13.49	13.79	302500
2004-02-06	13.77	14.76	13.75	14.76	385500
2004-02-09	14.76	14.81	14.33	14.60	334500
2004-02-10	14.52	14.84	14.43	14.74	371300
2004-02-11	14.66	14.97	14.60	14.70	196200
2004-02-12	14.65	14.98	14.24	14.47	568700
2004-02-13	14.55	14.55	13.95	13.95	211800
2004-02-17	14.02	14.53	13.95	14.40	346100
2004-02-18	14.61	14.86	14.35	14.45	416100
2004-02-19	14.54	14.66	14.05	14.08	413700
2004-02-20	14.22	14.37	14.00	14.20	260700
2004-02-23	14.19	14.45	13.98	14.01	450100
2004-02-24	14.04	14.33	13.29	13.85	429800
2004-02-25	13.89	14.60	13.71	14.30	376100
2004-02-26	14.34	15.35	14.34	15.16	495100
2004-02-27	15.45	17.00	13.79	14.16	5620700
2004-03-01	14.24	15.40	14.12	14.85	1025800
2004-03-02	14.90	15.20	14.85	14.98	619900
2004-03-03	14.90	15.20	14.77	15.00	335000
2004-03-04	15.09	15.44	14.91	15.14	414900
2004-03-05	15.15	16.00	15.05	15.98	494800
2004-03-08	15.97	16.45	15.44	15.44	709700
2004-03-09	15.46	16.13	14.75	14.91	635900
2004-03-10	14.90	15.17	14.37	14.39	512700
2004-03-11	14.26	15.00	14.12	14.25	488500
2004-03-12	14.60	14.73	14.33	14.35	547900
2004-03-15	14.33	14.49	14.02	14.12	495700
2004-03-16	14.10	14.32	13.66	13.96	574900
2004-03-17	14.07	14.49	13.87	14.24	575100
2004-03-18	14.10	14.34	13.42	14.01	370800
2004-03-19	14.25	14.27	13.52	13.68	241500
2004-03-22	13.67	13.77	13.27	13.54	391400
2004-03-23	13.46	14.04	13.28	13.32	266300
2004-03-24	13.50	13.51	12.89	12.94	493400
2004-03-25	12.93	13.63	12.80	13.50	584100
2004-03-26	13.67	13.67	13.05	13.27	145700
2004-03-29	13.34	14.14	13.34	13.80	399700
2004-03-30	13.80	13.94	13.59	13.92	172600
2004-03-31	14.06	14.12	13.41	13.58	397800
2004-04-01	13.55	13.77	13.42	13.53	433700
2004-04-02	13.79	14.17	13.59	13.91	551700
2004-04-05	14.00	14.59	13.92	14.54	236300
2004-04-06	14.48	14.48	13.66	13.87	359000
2004-04-07	13.75	13.98	13.36	13.75	251900
2004-04-08	14.11	14.15	13.47	13.50	156900
2004-04-12	13.47	13.70	13.30	13.32	256000
2004-04-13	13.35	13.35	12.57	12.60	410300
2004-04-14	12.60	13.13	12.51	12.61	326100
2004-04-15	12.64	12.70	12.10	12.40	389100
2004-04-16	12.35	12.60	12.29	12.44	289600
2004-04-19	12.43	13.00	12.43	12.99	398100
2004-04-20	12.96	13.60	12.71	12.71	723400
2004-04-21	12.81	13.30	12.71	12.77	275600
2004-04-22	12.88	13.67	12.75	13.53	383300
2004-04-23	13.53	13.76	13.05	13.59	325400
2004-04-26	14.50	15.85	14.50	15.30	1517500
2004-04-27	15.21	15.30	14.03	14.06	762000
2004-04-28	13.95	14.05	13.67	13.75	5289200
2004-04-29	13.71	13.73	12.98	13.02	623000
2004-04-30	13.08	13.08	12.21	12.53	739600
2004-05-03	12.59	13.71	12.39	13.23	896800
2004-05-04	13.27	13.63	12.90	13.16	443500
2004-05-05	13.04	13.55	13.04	13.28	444400
2004-05-06	13.12	13.20	12.40	12.71	323700
2004-05-07	12.68	13.37	12.43	12.49	582000
2004-05-10	12.40	12.70	11.90	12.14	704900
2004-05-11	12.13	12.85	12.13	12.69	693600
2004-05-12	12.67	12.82	12.02	12.63	594600
2004-05-13	12.64	12.99	12.30	12.33	471100
2004-05-14	12.51	12.59	11.86	11.95	487200
2004-05-17	11.87	11.95	10.85	11.26	638100
2004-05-18	11.49	11.66	11.06	11.15	504300
2004-05-19	11.15	11.65	10.76	10.96	435400
2004-05-20	10.86	11.45	10.86	11.06	396400
2004-05-21	11.27	11.45	10.76	11.12	293000
2004-05-24	11.28	11.58	11.00	11.11	365700
2004-05-25	11.02	11.63	11.02	11.60	284500
2004-05-26	11.60	11.75	11.36	11.75	792000
2004-05-27	11.70	12.05	11.55	11.78	486400
2004-05-28	11.63	11.90	11.23	11.23	330600
2004-06-01	11.25	11.54	11.23	11.36	259100
2004-06-02	11.59	11.65	11.15	11.37	438700
2004-06-03	11.22	11.40	10.86	10.86	397100
2004-06-04	10.80	11.41	10.78	11.22	596300
2004-06-07	11.15	11.27	9.62	9.73	1190600
2004-06-08	9.89	10.20	9.66	9.93	879800
2004-06-09	10.00	10.00	9.70	9.81	579400
2004-06-10	9.99	10.00	8.53	8.65	1694200
2004-06-14	8.72	9.26	8.65	8.92	1123900
2004-06-15	9.02	9.34	8.95	9.22	540300
2004-06-16	9.36	9.51	8.91	9.44	440500
2004-06-17	9.51	9.54	9.22	9.34	438700
2004-06-18	9.17	9.59	9.11	9.43	437900
2004-06-21	9.33	9.56	9.26	9.38	462500
2004-06-22	9.55	9.59	9.31	9.50	584900
2004-06-23	9.50	10.01	9.41	9.99	458300
2004-06-24	10.01	10.24	9.78	10.11	495200
2004-06-25	9.96	10.22	9.90	10.10	425700
2004-06-28	10.15	10.42	9.96	10.23	405700
2004-06-29	10.14	10.48	10.11	10.23	464400
2004-06-30	10.29	10.95	10.25	10.53	346400
2004-07-01	10.61	10.80	10.15	10.16	262600
2004-07-02	10.09	10.28	10.06	10.12	118000
2004-07-06	10.06	10.15	9.76	9.76	216600
2004-07-07	9.76	10.00	9.51	9.51	253700
2004-07-08	9.47	9.58	9.14	9.14	318200
2004-07-09	9.14	9.50	9.11	9.19	177400
2004-07-12	9.20	9.35	8.92	9.00	368600
2004-07-13	9.00	9.10	8.88	8.88	251300
2004-07-14	8.85	9.29	8.65	8.70	353000
2004-07-15	8.82	8.90	8.69	8.69	119500
2004-07-16	8.95	9.12	8.21	8.27	292900
2004-07-19	8.33	8.57	8.02	8.27	267200
2004-07-20	8.05	8.73	8.05	8.67	228500
2004-07-21	8.67	8.67	7.92	7.92	355700
2004-07-22	7.91	8.34	7.75	8.06	310200
2004-07-23	7.89	8.13	7.53	7.62	333500
2004-07-26	7.68	7.90	7.31	7.51	244200
2004-07-27	7.28	8.20	7.28	7.98	302700
2004-07-28	8.05	8.31	7.85	8.25	417500
2004-07-29	8.16	8.44	8.08	8.44	315800
2004-07-30	8.44	8.66	8.32	8.56	196000
2004-08-02	8.63	8.63	7.91	8.16	310400
2004-08-03	8.16	8.32	8.00	8.16	251300
2004-08-04	8.10	8.10	7.82	7.91	254700
2004-08-05	7.82	7.91	7.32	7.37	274000
2004-08-06	7.26	7.29	6.92	6.96	261000
2004-08-09	6.94	7.11	6.79	6.90	367100
2004-08-10	6.76	7.15	6.76	7.11	264300
2004-08-11	7.06	7.47	6.76	7.47	287900
2004-08-12	7.48	7.48	7.17	7.18	121500
2004-08-13	7.16	7.29	7.01	7.05	134100
2004-08-16	7.00	7.54	7.00	7.48	287200
2004-08-17	7.54	7.83	7.31	7.31	449400
2004-08-18	7.46	8.21	7.30	8.17	559200
2004-08-19	8.21	8.30	7.93	8.19	215300
2004-08-20	8.24	8.72	8.15	8.68	166400
2004-08-23	8.70	8.83	8.51	8.54	375600
2004-08-24	8.48	8.87	8.42	8.64	194600
2004-08-25	8.61	9.06	8.25	8.98	256500
2004-08-26	9.04	9.05	8.76	8.98	142900
2004-08-27	8.91	9.18	8.75	9.18	165100
2004-08-30	9.11	9.14	8.56	8.86	154000
2004-08-31	8.76	8.97	8.41	8.91	165000
2004-09-01	8.88	9.55	8.45	8.87	212900
2004-09-02	8.91	9.36	8.77	9.27	126200
2004-09-03	9.27	9.39	8.82	8.96	122200
2004-09-07	9.11	9.26	8.88	9.12	265300
2004-09-08	9.04	9.14	8.73	8.73	115900
2004-09-09	8.72	9.00	8.65	8.99	199200
2004-09-10	8.91	9.27	8.91	9.22	106500
2004-09-13	9.32	9.46	9.05	9.30	190300
2004-09-14	9.43	9.43	8.98	9.20	172800
2004-09-15	9.25	9.32	9.00	9.12	105500
2004-09-16	9.12	9.27	9.09	9.18	126600
2004-09-17	9.31	9.63	8.91	9.00	247700
2004-09-20	8.95	9.25	8.90	9.25	141600
2004-09-21	9.25	9.32	8.99	9.32	99200
2004-09-22	9.10	9.44	8.56	8.66	276600
2004-09-23	8.91	8.93	8.63	8.67	98800
2004-09-24	8.77	8.89	8.59	8.65	76300
2004-09-27	8.56	9.05	8.20	8.20	231400
2004-09-28	8.39	8.99	8.33	8.73	194000
2004-09-29	8.63	8.90	8.62	8.90	130500
2004-09-30	8.80	9.00	8.63	8.68	180400
2004-10-01	8.65	9.00	8.49	8.78	233000
2004-10-04	8.64	9.25	8.64	9.00	242200
2004-10-05	9.00	9.06	8.50	8.50	297700
2004-10-06	8.60	8.66	8.41	8.48	294900
2004-10-07	8.55	8.68	8.23	8.23	173700
2004-10-08	8.45	8.45	7.86	7.89	289300
2004-10-11	8.00	8.08	7.90	8.03	159700
2004-10-12	7.93	8.10	7.80	8.00	116600
2004-10-13	8.01	8.05	7.66	7.66	404200
2004-10-14	7.65	7.75	7.31	7.41	281300
2004-10-15	7.45	7.57	7.25	7.42	421600
2004-10-18	7.58	8.00	7.39	7.72	357200
2004-10-19	7.61	7.69	7.28	7.30	259100
2004-10-20	7.15	7.25	6.89	6.95	748700
2004-10-21	7.00	7.07	6.80	6.92	370200
2004-10-22	6.90	7.06	6.84	6.86	271900
2004-10-25	6.86	6.95	6.54	6.85	501300
2004-10-26	6.92	7.12	6.80	7.08	323800
2004-10-27	6.99	7.18	6.90	7.17	465300
2004-10-28	7.35	7.35	6.98	7.21	436300
2004-10-29	7.11	7.32	7.06	7.27	428400
2004-11-01	7.16	7.59	7.16	7.54	441400
2004-11-02	7.65	7.79	7.51	7.52	461900
2004-11-03	7.81	7.96	7.47	7.88	271100
2004-11-04	7.65	7.94	7.52	7.92	185000
2004-11-05	7.79	8.19	7.79	8.02	288800
2004-11-08	8.18	8.18	7.85	8.06	370500
2004-11-09	8.01	8.36	8.01	8.34	254900
2004-11-10	8.19	8.61	8.19	8.51	246700
2004-11-11	8.46	8.76	8.35	8.71	231500
2004-11-12	8.79	8.87	8.22	8.72	365100
2004-11-15	8.61	9.00	8.61	8.93	248900
2004-11-16	8.79	8.91	8.50	8.58	191300
2004-11-17	8.66	9.00	8.52	8.64	187400
2004-11-18	8.47	8.74	8.47	8.59	142200
2004-11-19	8.54	8.65	8.33	8.33	151200
2004-11-22	8.47	8.77	8.34	8.75	152100
2004-11-23	8.85	8.90	8.47	8.84	136300
2004-11-24	8.64	8.93	8.52	8.60	181800
2004-11-26	8.50	8.68	8.50	8.55	60000
2004-11-29	8.72	9.15	8.55	9.03	385600
2004-11-30	9.00	9.27	9.00	9.22	306900
2004-12-01	9.35	9.35	9.00	9.03	335400
2004-12-02	8.99	9.31	8.97	9.22	257300
2004-12-03	9.08	9.35	8.98	9.02	136900
2004-12-06	8.97	9.12	8.82	8.91	203000
2004-12-07	8.66	9.15	8.60	8.62	192700
2004-12-08	8.76	8.85	8.54	8.78	179400
2004-12-09	8.68	9.00	8.58	8.79	162000
2004-12-10	8.92	8.98	8.65	8.84	109600
2004-12-13	8.88	9.20	8.78	9.06	168700
2004-12-14	9.11	9.32	9.06	9.27	320300
2004-12-15	9.21	9.85	9.12	9.47	617500
2004-12-16	9.55	9.60	9.18	9.27	298700
2004-12-17	9.34	9.47	8.95	8.95	351200
2004-12-20	8.95	9.37	8.95	9.14	250900
2004-12-21	9.25	9.41	8.95	9.19	348800
2004-12-22	9.36	9.38	9.19	9.24	158400
2004-12-23	9.18	9.42	9.18	9.32	233600
2004-12-27	9.40	9.44	8.97	9.06	325200
2004-12-28	9.16	9.39	9.11	9.27	396900
2004-12-29	9.18	9.40	9.18	9.29	217700
2004-12-30	9.20	9.40	9.20	9.32	174100
2004-12-31	9.23	9.39	9.21	9.21	227800
2005-01-03	9.36	9.36	8.97	9.04	235900
2005-01-04	9.23	9.23	8.28	8.35	403400
2005-01-05	8.54	8.66	8.33	8.41	293300
2005-01-06	8.35	8.50	8.16	8.30	222500
2005-01-07	8.18	8.46	8.08	8.15	166900
2005-01-10	8.52	8.69	8.38	8.47	294700
2005-01-11	8.18	8.18	7.48	7.50	802300
2005-01-12	7.52	7.73	7.35	7.73	370900
2005-01-13	7.86	7.89	7.56	7.64	283100
2005-01-14	7.91	7.91	7.63	7.73	389900
2005-01-18	7.74	7.87	7.61	7.86	287100
2005-01-19	7.91	7.91	7.50	7.52	376200
2005-01-20	7.50	7.54	7.30	7.34	218200
2005-01-21	7.42	7.48	7.11	7.14	310400
2005-01-24	7.11	7.23	7.00	7.03	398200
2005-01-25	7.02	7.37	7.02	7.15	235800
2005-01-26	7.14	7.31	7.14	7.26	282100
2005-01-27	7.36	7.38	7.06	7.25	204600
2005-01-28	7.28	7.28	6.98	6.99	219100
2005-01-31	7.00	7.25	6.95	7.20	145900
2005-02-01	7.28	7.28	7.06	7.22	271800
2005-02-02	7.22	7.35	7.04	7.19	224100
2005-02-03	7.21	7.26	6.93	7.23	401600
2005-02-04	7.26	7.51	7.16	7.51	417800
2005-02-07	7.51	7.51	7.31	7.46	379600
2005-02-08	7.49	7.49	7.17	7.37	164300
2005-02-09	7.35	7.38	6.95	7.05	363000
2005-02-10	7.13	7.30	6.91	7.23	324700
2005-02-11	7.05	7.30	6.86	7.09	635200
2005-02-14	7.08	7.10	6.82	6.87	322100
2005-02-15	6.95	7.04	6.81	6.90	243200
2005-02-16	6.83	6.90	6.70	6.77	166400
2005-02-17	6.93	6.99	6.57	6.57	198300
2005-02-18	6.64	6.64	6.25	6.39	738400
2005-02-22	6.60	6.71	6.38	6.46	567300
2005-02-23	6.38	6.70	6.31	6.40	217600
2005-02-24	6.46	6.54	6.25	6.48	215900
2005-02-25	6.43	6.53	6.33	6.47	147600
2005-02-28	6.36	6.37	6.11	6.11	339600
2005-03-01	6.11	6.20	5.82	6.02	352100
2005-03-02	6.04	6.12	5.95	6.05	329400
2005-03-03	6.12	6.15	5.95	6.05	242600
2005-03-04	6.12	6.12	5.88	5.88	441500
2005-03-07	5.90	6.11	5.89	5.94	300300
2005-03-08	5.91	6.00	5.68	5.74	259700
2005-03-09	5.75	5.99	5.75	5.77	407500
2005-03-10	5.81	5.95	5.40	5.44	394900
2005-03-11	5.41	5.57	5.21	5.23	265800
2005-03-14	5.49	6.15	5.34	5.97	673200
2005-03-15	6.05	6.11	5.70	5.71	545400
2005-03-16	5.75	5.78	5.31	5.35	352200
2005-03-17	5.35	5.52	5.30	5.34	266700
2005-03-18	5.37	5.69	5.25	5.51	708200
2005-03-21	5.59	5.62	5.42	5.52	171600
2005-03-22	5.46	5.56	5.25	5.45	206000
2005-03-23	5.45	5.53	5.35	5.51	113700
2005-03-24	5.57	5.65	5.35	5.37	433500
2005-03-28	5.40	5.55	5.21	5.23	278900
2005-03-29	5.23	5.25	4.75	4.86	388100
2005-03-30	4.91	5.05	4.84	5.05	174500
2005-03-31	5.07	5.11	4.99	5.11	230600
2005-04-01	5.11	5.36	4.93	4.99	202000
2005-04-04	4.95	5.08	4.75	4.88	249200
2005-04-05	4.93	4.93	4.65	4.65	281000
2005-04-06	4.63	4.92	4.63	4.68	427700
2005-04-07	4.69	4.98	4.65	4.87	487900
2005-04-08	4.91	4.99	4.73	4.77	150000
2005-04-11	4.77	5.25	4.69	4.92	737900
2005-04-12	4.90	4.90	4.61	4.73	795100
2005-04-13	4.83	4.98	4.72	4.80	732700
2005-04-14	4.84	4.94	4.63	4.63	612200
2005-04-15	4.78	4.90	4.69	4.74	524900
2005-04-18	4.80	4.95	4.70	4.73	590600
2005-04-19	4.75	4.88	4.73	4.80	199600
2005-04-20	4.84	4.94	4.74	4.84	269800
2005-04-21	4.95	5.32	4.89	5.21	488900
2005-04-22	5.20	5.23	4.99	5.02	390000
2005-04-25	5.09	5.32	5.05	5.25	294600
2005-04-26	5.30	5.77	5.25	5.70	508400
2005-04-27	5.76	5.90	5.50	5.75	446800
2005-04-28	5.78	5.90	5.32	5.38	384900
2005-04-29	5.40	5.69	5.26	5.57	291900
2005-05-02	5.60	6.06	5.60	6.06	456400
2005-05-03	6.06	6.47	6.00	6.16	968800
2005-05-04	6.39	6.73	6.21	6.64	786300
2005-05-05	6.70	7.42	6.64	7.28	798400
2005-05-06	7.39	7.59	6.48	6.90	951800
2005-05-09	6.90	7.23	6.83	6.89	455600
2005-05-10	6.87	7.10	6.50	6.84	489600
2005-05-11	6.84	6.88	6.51	6.72	424200
2005-05-12	6.60	6.70	6.27	6.28	514000
2005-05-13	6.26	6.39	5.92	6.04	367800
2005-05-16	6.00	6.11	5.92	6.02	325500
2005-05-17	6.49	6.58	6.24	6.57	520100
2005-05-18	6.72	6.76	6.41	6.50	535400
2005-05-19	6.57	6.57	6.25	6.32	337500
2005-05-20	6.35	6.35	6.06	6.22	270600
2005-05-23	6.23	6.54	6.20	6.51	523100
2005-05-24	6.62	6.75	6.45	6.63	477100
2005-05-25	6.64	6.64	6.32	6.40	232800
2005-05-26	6.40	6.46	6.33	6.42	171900
2005-05-27	6.35	6.66	6.35	6.63	212500
2005-05-31	6.53	6.57	6.21	6.23	234200
2005-06-01	6.17	6.45	5.91	6.41	340300
2005-06-02	6.40	6.50	6.17	6.40	231200
2005-06-03	6.33	6.42	6.14	6.16	255600
2005-06-06	6.16	6.37	6.13	6.24	219900
2005-06-07	6.26	6.50	6.15	6.25	241400
2005-06-08	6.31	6.31	6.14	6.15	237700
2005-06-09	6.15	6.34	6.09	6.20	250200
2005-06-10	6.22	6.39	6.20	6.36	130000
2005-06-13	6.36	6.36	6.15	6.22	160300
2005-06-14	6.26	6.68	6.21	6.60	260500
2005-06-15	6.56	6.94	6.51	6.93	262800
2005-06-16	6.97	7.43	6.96	7.29	413300
2005-06-17	7.31	8.00	7.31	7.65	981400
2005-06-20	7.64	8.82	7.60	8.64	830300
2005-06-21	8.78	8.81	8.44	8.68	815400
2005-06-22	8.66	8.83	8.51	8.61	317100
2005-06-23	8.59	8.76	8.43	8.44	267800
2005-06-24	8.43	8.80	7.93	8.80	862800
2005-06-27	8.75	8.84	8.24	8.24	360300
2005-06-28	8.10	8.75	8.10	8.75	540600
2005-06-29	8.74	8.81	8.43	8.64	201800
2005-06-30	8.68	8.70	8.34	8.39	242000
2005-07-01	8.40	8.67	8.37	8.62	315700
2005-07-05	8.60	9.16	8.53	9.04	506300
2005-07-06	9.00	9.30	8.86	9.11	286300
2005-07-07	8.80	9.12	8.69	8.98	204700
2005-07-08	9.02	9.50	8.91	9.50	281400
2005-07-11	9.50	9.78	9.24	9.63	380500
2005-07-12	9.65	9.75	9.12	9.26	311300
2005-07-13	9.25	9.49	9.08	9.30	226300
2005-07-14	9.37	9.54	9.30	9.52	228900
2005-07-15	9.40	9.56	9.26	9.51	357700
2005-07-18	9.38	9.50	9.37	9.40	161900
2005-07-19	9.38	9.50	9.33	9.49	193600
2005-07-20	9.45	10.24	9.39	10.22	422700
2005-07-21	10.08	10.67	9.85	10.27	340200
2005-07-22	10.23	10.27	9.17	9.93	577000
2005-07-25	9.93	9.93	9.50	9.52	306900
2005-07-26	9.50	9.85	9.50	9.77	137900
2005-07-27	9.77	9.90	9.54	9.55	204200
2005-07-28	9.55	9.84	9.51	9.75	131600
2005-07-29	9.75	9.88	9.61	9.64	129600
2005-08-01	9.65	9.90	9.53	9.86	181100
2005-08-02	9.80	10.17	9.75	10.17	606200
2005-08-03	10.16	10.22	9.83	9.95	183800
2005-08-04	9.90	10.09	9.71	9.75	225400
2005-08-05	9.70	9.99	9.27	9.41	320900
2005-08-08	9.40	9.48	8.49	8.57	756100
2005-08-09	8.55	8.84	8.55	8.68	237300
2005-08-10	8.70	8.91	8.58	8.91	272400
2005-08-11	8.93	9.00	8.69	8.82	149900
2005-08-12	8.78	8.82	8.18	8.41	299600
2005-08-15	8.41	8.95	8.35	8.89	336800
2005-08-16	8.92	8.92	8.61	8.62	208700
2005-08-17	8.55	8.60	8.45	8.47	166300
2005-08-18	8.55	8.73	8.39	8.40	151500
2005-08-19	8.39	8.60	8.39	8.45	79700
2005-08-22	8.41	8.66	8.41	8.62	131300
2005-08-23	8.61	8.65	8.25	8.30	276000
2005-08-24	8.22	8.32	8.13	8.18	202300
2005-08-25	8.12	8.20	7.93	7.98	244200
2005-08-26	7.92	7.99	7.45	7.49	313300
2005-08-29	7.43	7.86	7.36	7.83	303900
2005-08-30	7.85	7.85	7.45	7.61	211400
2005-08-31	7.61	7.69	7.40	7.47	197700
2005-09-01	7.48	7.72	7.47	7.64	187400
2005-09-02	7.61	8.02	7.61	7.78	254800
2005-09-06	7.87	8.07	7.75	8.05	422900
2005-09-07	8.12	8.61	8.08	8.39	431200
2005-09-08	8.48	8.51	8.28	8.49	204500
2005-09-09	8.43	8.50	8.28	8.41	214400
2005-09-12	8.41	8.65	8.30	8.55	175200
2005-09-13	8.50	8.58	8.15	8.36	219100
2005-09-14	8.36	8.36	7.88	8.01	340700
2005-09-15	7.93	7.95	7.64	7.77	307600
2005-09-16	7.85	8.77	7.76	8.35	778100
2005-09-19	8.40	8.57	8.27	8.44	188600
2005-09-20	8.42	8.73	8.42	8.67	277300
2005-09-21	8.63	8.68	8.27	8.28	181500
2005-09-22	8.28	8.39	8.15	8.24	229700
2005-09-23	8.18	8.49	8.13	8.26	152500
2005-09-26	8.30	8.92	8.27	8.50	270900
2005-09-27	8.56	9.72	8.47	9.37	1103600
2005-09-28	9.46	9.64	9.21	9.42	414700
2005-09-29	9.46	9.61	9.25	9.53	203500
2005-09-30	9.47	9.69	9.32	9.49	252000
2005-10-03	9.43	9.84	9.02	9.70	474300
2005-10-04	9.70	10.45	9.67	10.10	571300
2005-10-05	10.10	10.24	9.79	9.83	544300
2005-10-06	9.80	9.82	9.21	9.25	1054600
2005-10-07	9.27	9.69	9.22	9.50	460200
2005-10-10	9.45	9.74	9.26	9.39	183400
2005-10-11	9.48	9.63	9.21	9.40	456200
2005-10-12	9.33	9.38	8.69	8.76	1263800
2005-10-13	8.69	9.02	8.55	8.92	466600
2005-10-14	9.00	9.32	8.78	9.23	220900
2005-10-17	9.15	9.40	9.03	9.31	307000
2005-10-18	9.35	9.60	9.24	9.43	241500
2005-10-19	9.39	9.39	9.01	9.30	401800
2005-10-20	9.21	9.29	9.03	9.13	158600
2005-10-21	9.13	9.35	8.91	9.00	421200
2005-10-24	9.35	11.32	9.35	11.21	1381400
2005-10-25	11.04	11.48	10.50	11.01	963500
2005-10-26	10.96	11.18	10.81	10.94	461900
2005-10-27	10.83	11.48	10.83	11.40	427000
2005-10-28	11.40	12.10	11.40	11.97	532600
2005-10-31	11.97	12.70	11.84	12.51	559949
2005-11-01	12.51	12.61	11.85	12.01	410500
2005-11-02	11.95	12.35	11.88	12.11	418900
2005-11-03	12.18	13.28	11.86	12.98	524900
2005-11-04	12.98	13.31	12.70	13.00	259700
2005-11-07	13.01	13.40	12.98	13.09	194100
2005-11-08	13.05	13.12	12.68	12.72	218200
2005-11-09	11.45	11.47	10.96	11.47	1626300
2005-11-10	11.44	11.45	11.01	11.21	682000
2005-11-11	11.21	11.21	10.90	11.03	285700
2005-11-14	11.03	11.21	10.84	10.89	425200
2005-11-15	11.08	11.24	10.93	11.14	908500
2005-11-16	11.14	11.20	11.05	11.14	618300
2005-11-17	11.06	11.30	10.96	11.28	153000
2005-11-18	11.15	11.45	10.92	11.23	405500
2005-11-21	11.11	11.48	11.05	11.27	265700
2005-11-22	11.24	11.47	11.23	11.41	374600
2005-11-23	11.36	11.45	11.23	11.36	197100
2005-11-25	11.28	11.35	11.23	11.31	75500
2005-11-28	11.28	11.28	10.65	10.74	398000
2005-11-29	10.87	11.04	10.45	10.58	229500
2005-11-30	10.58	11.21	10.52	11.17	970700
2005-12-01	11.15	11.25	10.87	10.91	286600
2005-12-02	10.83	10.91	10.62	10.80	250000
2005-12-05	10.80	10.83	10.15	10.46	618500
2005-12-06	10.55	10.83	10.50	10.58	359900
2005-12-07	10.55	10.82	10.41	10.44	370600
2005-12-08	10.46	10.75	10.37	10.70	405900
2005-12-09	10.80	11.78	10.76	11.49	506100
2005-12-12	11.60	11.74	11.31	11.56	594300
2005-12-13	11.65	11.75	11.53	11.65	198000
2005-12-14	11.62	12.01	11.56	11.65	180600
2005-12-15	11.64	12.08	11.62	12.00	366100
2005-12-16	12.04	12.17	11.95	11.96	473600
2005-12-19	11.94	11.95	11.33	11.44	235100
2005-12-20	11.39	11.80	11.29	11.62	232700
2005-12-21	11.67	12.11	11.67	12.10	254900
2005-12-22	12.10	12.91	12.10	12.86	499800
2005-12-23	12.84	13.83	12.79	13.76	673300
2005-12-27	14.94	16.71	14.63	16.59	2246300
2005-12-28	16.59	17.37	15.63	16.83	1661000
2005-12-29	16.83	16.93	16.30	16.41	557900
2005-12-30	16.27	16.37	15.77	15.90	623800
2006-01-03	15.80	16.19	15.41	15.90	964600
2006-01-04	16.01	16.01	15.51	15.92	590400
2006-01-05	15.80	16.70	15.78	16.45	691600
2006-01-06	16.57	17.34	15.94	17.00	664600
2006-01-09	16.88	17.68	16.67	17.13	889000
2006-01-10	16.99	17.10	16.15	16.72	552600
2006-01-11	16.65	16.77	15.96	16.29	767500
2006-01-12	16.26	16.63	15.70	15.84	578400
2006-01-13	15.82	17.43	15.82	16.13	491100
2006-01-17	15.98	16.30	15.81	15.95	359400
2006-01-18	15.75	15.82	15.33	15.77	619800
2006-01-19	15.76	16.60	15.45	16.47	612700
2006-01-20	16.56	16.56	15.33	15.50	441800
2006-01-23	15.45	15.65	14.35	15.22	725100
2006-01-24	15.23	15.23	14.69	15.11	345600
2006-01-25	15.08	15.46	15.01	15.27	324300
2006-01-26	15.45	15.63	15.13	15.52	340100
2006-01-27	15.51	15.90	15.33	15.44	550800
2006-01-30	15.37	15.66	15.12	15.18	221400
2006-01-31	15.12	15.40	15.00	15.23	284700
2006-02-01	15.15	15.92	15.15	15.77	472100
2006-02-02	15.67	15.98	15.48	15.68	337300
2006-02-03	15.92	17.02	15.78	16.19	794900
2006-02-06	16.22	16.24	15.33	15.89	476600
2006-02-07	15.78	16.22	15.38	15.48	314800
2006-02-08	15.48	15.70	15.24	15.41	178100
2006-02-09	15.40	15.85	15.19	15.31	220500
2006-02-10	15.25	15.40	14.87	15.33	219000
2006-02-13	15.23	15.65	14.84	14.99	432500
2006-02-14	15.08	15.47	14.66	15.31	193100
2006-02-15	15.24	15.65	15.02	15.58	183400
2006-02-16	15.61	15.79	15.25	15.71	233100
2006-02-17	15.78	15.79	15.04	15.09	281100
2006-02-21	15.06	15.60	14.82	15.28	449600
2006-02-22	15.40	15.40	14.98	15.12	498500
2006-02-23	15.10	15.17	14.94	15.04	314100
2006-02-24	15.00	16.23	15.00	16.00	808800
2006-02-27	16.33	17.64	16.25	17.50	818000
2006-02-28	17.33	18.00	16.28	16.37	982100
2006-03-01	16.37	17.03	16.37	16.77	459700
2006-03-02	16.81	17.34	16.60	17.30	279500
2006-03-03	17.25	17.94	16.84	17.15	442000
2006-03-06	17.17	18.00	17.17	18.00	745400
2006-03-07	18.00	18.00	17.03	17.16	384700
2006-03-08	17.01	17.44	16.30	17.28	324600
2006-03-09	17.28	17.28	16.24	16.30	414400
2006-03-10	16.22	17.12	16.00	16.70	488800
2006-03-13	16.85	17.07	16.23	16.30	408600
2006-03-14	16.30	17.00	16.18	16.91	242000
2006-03-15	16.85	16.93	16.26	16.63	387300
2006-03-16	16.64	17.22	16.60	16.97	339500
2006-03-17	17.10	17.34	16.70	16.77	495600
2006-03-20	16.77	17.22	16.23	16.49	296500
2006-03-21	16.41	16.83	16.23	16.27	284800
2006-03-22	16.28	17.88	16.24	16.91	371700
2006-03-23	16.95	17.27	16.77	17.07	210200
2006-03-24	17.11	17.28	16.67	17.20	275500
2006-03-27	17.23	17.25	16.35	16.89	304900
2006-03-28	16.81	16.87	16.17	16.24	345600
2006-03-29	16.25	16.64	16.17	16.25	246700
2006-03-30	16.29	16.68	16.25	16.53	307100
2006-03-31	16.59	16.81	16.25	16.63	330600
2006-04-03	16.55	16.69	15.86	15.96	462800
2006-04-04	15.96	16.15	15.69	15.72	327600
2006-04-05	15.79	15.88	15.56	15.69	273400
2006-04-06	15.68	15.74	15.12	15.27	408400
2006-04-07	15.37	15.66	15.10	15.15	269500
2006-04-10	15.06	15.23	14.37	14.41	581200
2006-04-11	14.48	14.79	13.83	13.92	382400
2006-04-12	13.97	14.35	13.76	13.89	569900
2006-04-13	13.88	14.43	13.77	14.23	495200
2006-04-17	14.28	14.85	14.21	14.59	350600
2006-04-18	14.69	15.44	14.57	15.12	337800
2006-04-19	15.20	15.33	14.81	15.25	553200
2006-04-20	15.23	15.31	14.68	15.09	318700
2006-04-21	15.21	15.21	14.73	14.98	265400
2006-04-24	15.30	15.33	14.42	14.52	406600
2006-04-25	14.56	14.58	13.85	13.99	290800
2006-04-26	14.05	14.22	13.60	13.78	164900
2006-04-27	13.63	14.40	13.58	14.23	440200
2006-04-28	14.05	14.84	14.05	14.52	290400
2006-05-01	14.66	14.80	14.20	14.21	227400
2006-05-02	14.18	14.58	14.15	14.51	471800
2006-05-03	14.41	15.37	14.00	15.34	290300
2006-05-04	15.34	15.59	15.09	15.17	303000
2006-05-05	15.06	15.32	14.88	15.17	328200
2006-05-08	15.09	15.78	15.08	15.45	383700
2006-05-09	15.45	15.60	15.19	15.23	282800
2006-05-10	15.20	15.42	15.05	15.25	236500
2006-05-11	15.25	15.28	14.53	14.54	279900
2006-05-12	14.52	14.56	13.58	13.72	381400
2006-05-15	13.61	13.82	12.83	12.99	517700
2006-05-16	12.96	13.50	12.76	12.82	566100
2006-05-17	12.79	12.95	12.03	12.33	564200
2006-05-18	12.35	12.79	12.00	12.02	360000
2006-05-19	12.00	12.47	11.39	11.99	765100
2006-05-22	11.95	12.17	11.41	11.90	470500
2006-05-23	11.98	12.45	11.28	11.42	525900
2006-05-24	11.49	11.66	10.97	11.58	541200
2006-05-25	11.74	12.02	11.49	12.00	453800
2006-05-26	12.09	12.24	11.88	12.09	314600
2006-05-30	12.00	12.16	11.45	11.56	401300
2006-05-31	11.54	12.94	11.54	12.94	585300
2006-06-01	12.93	13.00	12.38	12.85	398700
2006-06-02	12.98	13.40	12.76	13.20	275000
2006-06-05	13.07	13.27	12.82	12.92	410000
2006-06-06	12.98	13.09	12.63	12.98	288500
2006-06-07	12.98	13.42	12.86	13.17	266800
2006-06-08	13.04	13.14	12.22	13.03	435300
2006-06-09	13.10	13.30	12.61	12.71	240600
2006-06-12	12.64	12.78	12.09	12.09	237900
2006-06-13	12.14	12.50	11.79	12.01	245200
2006-06-14	12.01	12.34	11.81	12.22	283100
2006-06-15	12.27	12.65	12.16	12.62	236700
2006-06-16	12.56	12.60	12.00	12.48	985300
2006-06-19	12.58	12.58	12.22	12.35	402800
2006-06-20	12.37	12.47	12.25	12.31	298300
2006-06-21	12.31	12.55	12.22	12.38	245500
2006-06-22	12.32	12.44	12.07	12.32	167500
2006-06-23	12.21	12.47	12.12	12.30	143800
2006-06-26	12.39	12.50	12.24	12.46	249700
2006-06-27	12.48	12.63	12.07	12.18	361300
2006-06-28	12.29	12.40	11.97	12.27	372900
2006-06-29	12.41	13.00	12.32	12.90	345600
2006-06-30	13.02	13.18	12.63	12.82	1380600
2006-07-03	12.82	13.25	12.82	13.22	251200
2006-07-05	13.02	13.25	12.57	12.86	584700
2006-07-06	12.90	13.06	12.60	12.80	570400
2006-07-07	12.80	13.20	12.56	12.74	306800
2006-07-10	12.84	13.03	12.66	12.79	282600
2006-07-11	12.74	13.04	12.60	13.02	232000
2006-07-12	12.96	13.50	12.63	12.69	211900
2006-07-13	12.61	12.74	12.13	12.16	204500
2006-07-14	12.13	12.20	11.88	11.92	327600
2006-07-17	11.91	12.10	11.61	11.68	180200
2006-07-18	11.75	11.96	11.10	11.23	306000
2006-07-19	11.20	12.34	11.20	12.29	367500
2006-07-20	12.27	12.40	11.51	11.58	226700
2006-07-21	11.50	11.51	10.88	11.12	263600
2006-07-24	11.23	12.16	11.23	12.09	190400
2006-07-25	12.14	12.81	11.98	12.50	213800
2006-07-26	12.48	12.83	12.00	12.66	267100
2006-07-27	12.98	13.53	12.70	13.53	897300
2006-07-28	13.67	13.93	13.31	13.80	333300
2006-07-31	13.81	13.82	13.45	13.66	369300
2006-08-01	13.59	13.61	13.01	13.21	319500
2006-08-02	13.23	14.00	13.23	13.59	289800
2006-08-03	13.50	14.25	13.25	13.96	249800
2006-08-04	14.20	14.46	13.79	14.00	282400
2006-08-07	13.82	14.12	13.62	14.09	229600
2006-08-08	14.19	14.46	13.91	14.23	315600
2006-08-09	14.44	14.70	13.95	14.25	370900
2006-08-10	14.24	14.61	13.89	13.91	271600
2006-08-11	13.90	14.00	13.48	13.91	269500
2006-08-14	14.10	14.24	13.75	13.80	145700
2006-08-15	14.07	14.49	13.98	14.45	280000
2006-08-16	14.55	15.00	14.52	14.86	274700
2006-08-17	14.86	15.21	14.66	15.20	178300
2006-08-18	15.24	15.42	14.70	15.41	213900
2006-08-21	15.33	15.38	14.80	14.95	182500
2006-08-22	14.96	15.10	14.62	14.95	89100
2006-08-23	14.91	14.99	14.48	14.62	140700
2006-08-24	14.71	14.92	14.51	14.55	156500
2006-08-25	14.47	14.93	14.47	14.79	95400
2006-08-28	14.71	15.10	14.71	15.04	134700
2006-08-29	15.02	15.67	15.01	15.47	345400
2006-08-30	15.53	15.95	15.42	15.92	210700
2006-08-31	15.95	16.19	15.74	15.88	242600
2006-09-01	15.92	15.92	15.55	15.82	152700
2006-09-05	15.88	16.48	15.82	16.37	471500
2006-09-06	16.22	16.28	15.51	15.75	311500
2006-09-07	15.61	16.05	15.51	15.83	354100
2006-09-08	15.87	16.02	15.76	16.00	202600
2006-09-11	15.89	16.00	15.61	15.98	447200
2006-09-12	16.00	16.48	15.83	16.40	347300
2006-09-13	16.42	16.64	16.21	16.52	285200
2006-09-14	16.39	16.72	16.31	16.55	249700
2006-09-15	16.67	16.75	16.32	16.75	1563600
2006-09-18	16.53	16.75	16.39	16.61	183400
2006-09-19	16.57	16.57	16.13	16.42	428400
2006-09-20	16.61	16.99	16.44	16.93	313500
2006-09-21	17.00	17.00	16.10	16.20	280400
2006-09-22	16.10	16.16	15.35	15.52	252800
2006-09-25	15.51	15.71	15.26	15.52	214400
2006-09-26	15.56	15.59	15.22	15.34	241200
2006-09-27	15.38	16.03	15.34	16.03	573000
2006-09-28	16.04	16.37	15.96	16.06	299500
2006-09-29	16.02	16.18	15.66	15.69	242300
2006-10-02	15.57	16.01	15.27	15.67	261000
2006-10-03	15.56	16.06	15.55	15.64	551000
2006-10-04	15.66	16.66	15.59	16.49	677200
2006-10-05	16.44	17.03	16.33	16.72	432500
2006-10-06	16.73	16.82	16.54	16.74	261700
2006-10-09	16.64	16.81	16.35	16.77	168100
2006-10-10	16.69	16.93	15.50	16.76	306900
2006-10-11	16.65	16.92	16.48	16.76	216100
2006-10-12	16.80	17.25	16.71	17.02	266400
2006-10-13	17.06	17.61	16.98	17.50	478200
2006-10-16	17.58	17.92	17.41	17.86	322200
2006-10-17	17.69	18.09	17.60	17.99	379900
2006-10-18	17.97	18.13	17.53	17.88	376300
2006-10-19	19.52	19.58	18.76	18.78	867800
2006-10-20	18.90	19.62	18.52	19.45	490800
2006-10-23	19.60	19.68	19.03	19.62	395900
2006-10-24	19.53	19.57	19.13	19.32	277700
2006-10-25	19.34	19.50	18.94	19.25	278000
2006-10-26	19.42	19.99	19.42	19.95	292600
2006-10-27	19.81	19.98	19.52	19.66	249500
2006-10-30	19.50	19.59	18.86	19.40	337155
2006-10-31	19.80	20.43	19.80	20.05	1048199
2006-11-01	20.20	20.50	19.79	19.89	368192
2006-11-02	19.83	20.25	19.69	20.20	390961
2006-11-03	20.30	20.89	20.20	20.78	534060
2006-11-06	21.05	23.50	21.00	23.22	1309999
2006-11-07	23.10	24.75	22.89	24.24	1025022
2006-11-08	23.95	23.99	22.84	22.98	795531
2006-11-09	22.97	23.42	21.83	22.15	936704
2006-11-10	22.14	23.82	21.93	23.82	764514
2006-11-13	23.75	24.38	23.64	24.28	464588
2006-11-14	22.82	23.82	22.55	23.26	1441564
2006-11-15	23.50	23.81	23.13	23.57	554762
2006-11-16	23.75	23.99	23.56	23.72	573952
2006-11-17	23.71	23.89	23.15	23.65	529927
2006-11-20	23.59	24.85	23.57	23.85	1467950
2006-11-21	23.96	23.98	22.74	23.41	743710
2006-11-22	23.36	23.81	22.98	23.35	404314
2006-11-24	23.13	23.47	22.84	23.24	98510
2006-11-27	23.16	23.31	21.90	22.00	1044384
2006-11-28	22.16	22.40	21.34	21.71	1120238
2006-11-29	21.87	22.57	21.45	21.50	643025
2006-11-30	21.50	22.05	21.17	21.51	803312
2006-12-01	21.54	21.68	20.64	21.16	595108
2006-12-04	21.21	21.83	21.18	21.61	654842
2006-12-05	21.51	21.80	21.01	21.70	693823
2006-12-06	21.61	21.86	21.22	21.54	281542
2006-12-07	21.52	21.89	21.11	21.28	227952
2006-12-08	21.30	21.94	20.98	21.71	320627
2006-12-11	21.75	21.75	20.76	20.82	509190
2006-12-12	20.75	20.95	20.10	20.27	618913
2006-12-13	20.41	20.59	19.89	20.05	467459
2006-12-14	20.10	20.59	20.10	20.24	473462
2006-12-15	20.27	20.41	19.76	20.19	1286802
2006-12-18	20.25	20.60	20.03	20.06	546088
2006-12-19	19.89	20.24	19.84	20.06	516708
2006-12-20	20.07	20.49	20.01	20.42	392258
2006-12-21	20.39	20.81	20.30	20.54	630325
2006-12-22	20.52	20.69	20.05	20.28	211448
2006-12-26	20.24	20.34	19.79	20.15	213236
2006-12-27	20.26	20.73	20.26	20.51	233444
2006-12-28	20.52	20.71	19.81	20.05	320180
2006-12-29	20.08	20.17	19.91	20.07	283547
2007-01-03	19.93	20.14	19.23	19.81	545803
2007-01-04	19.74	20.53	19.46	20.18	643567
2007-01-05	20.07	20.82	19.99	20.80	696332
2007-01-08	20.85	21.45	20.78	21.15	681439
2007-01-09	21.24	21.46	20.72	21.27	396245
2007-01-10	21.24	21.94	20.87	21.92	586545
2007-01-11	21.95	22.74	21.90	22.55	735847
2007-01-12	22.54	22.84	22.44	22.74	352746
2007-01-16	22.70	22.74	22.49	22.55	485276
2007-01-17	22.58	22.68	22.27	22.51	283735
2007-01-18	22.44	22.48	21.88	21.88	358847
2007-01-19	21.87	22.00	21.58	21.77	299002
2007-01-22	21.80	21.93	21.51	21.70	304678
2007-01-23	21.65	21.70	20.78	20.85	445692
2007-01-24	20.91	21.28	20.86	21.04	410803
2007-01-25	21.09	21.13	19.91	20.07	602496
2007-01-26	19.94	20.28	19.76	19.92	517232
2007-01-29	19.81	20.16	19.57	19.84	592774
2007-01-30	19.95	20.61	19.95	20.59	336218
2007-01-31	20.58	20.58	19.50	19.89	730811
2007-02-01	19.79	20.49	19.79	20.27	392986
2007-02-02	20.28	20.65	20.14	20.18	268536
2007-02-05	20.15	20.37	19.07	19.46	1053522
2007-02-06	19.56	19.60	18.97	19.04	1142241
2007-02-07	19.10	19.92	19.06	19.69	546055
2007-02-08	19.66	20.07	19.57	19.84	598160
2007-02-09	19.81	20.29	19.60	19.89	446458
2007-02-12	19.90	20.32	19.60	20.27	565660
2007-02-13	20.36	21.68	20.36	21.66	1481255
2007-02-14	21.66	22.42	21.35	21.87	852868
2007-02-15	22.11	22.35	21.54	22.06	806655
2007-02-16	22.06	22.10	21.51	22.00	415037
2007-02-20	21.96	22.74	21.45	22.64	569825
2007-02-21	22.62	22.66	22.26	22.49	423817
2007-02-22	22.41	22.82	21.77	22.19	403378
2007-02-23	22.09	22.09	21.36	21.60	480200
2007-02-26	21.50	21.62	21.06	21.18	344789
2007-02-27	21.09	21.11	19.85	19.92	686245
2007-02-28	20.00	20.35	19.66	19.84	627898
2007-03-01	19.36	19.90	18.89	19.22	596350
2007-03-02	18.91	19.55	18.67	18.68	761587
2007-03-05	18.50	19.05	17.87	18.76	1546608
2007-03-06	18.98	19.41	18.62	19.06	593537
2007-03-07	19.10	19.25	18.63	18.64	784826
2007-03-08	18.76	19.56	18.71	19.28	779134
2007-03-09	19.41	19.43	18.83	19.02	323634
2007-03-12	18.87	19.21	18.85	19.04	350833
2007-03-13	18.93	18.95	18.36	18.38	619899
2007-03-14	18.30	18.63	17.96	18.51	586819
2007-03-15	18.51	18.81	18.27	18.57	355781
2007-03-16	18.54	18.83	18.31	18.37	1060611
2007-03-19	18.50	18.93	18.33	18.61	365588
2007-03-20	18.57	19.05	18.53	19.04	270584
2007-03-21	19.06	19.54	18.75	19.40	350085
2007-03-22	19.54	19.82	19.26	19.49	369318
2007-03-23	19.43	19.71	19.15	19.44	321484
2007-03-26	19.40	19.40	18.83	19.15	283320
2007-03-27	22.40	22.65	20.79	22.00	3076967
2007-03-28	21.70	22.03	21.44	21.54	591248
2007-03-29	21.67	21.86	20.81	21.25	461534
2007-03-30	21.32	21.79	21.20	21.62	640188
2007-04-02	21.62	22.08	21.52	21.91	602902
2007-04-03	21.98	22.77	21.81	22.49	749068
2007-04-04	22.59	22.86	22.16	22.84	491377
2007-04-05	22.80	23.55	22.68	23.36	722742
2007-04-09	23.49	24.11	23.26	23.96	612537
2007-04-10	23.97	24.00	23.55	23.58	437549
2007-04-11	23.64	23.74	23.15	23.44	416888
2007-04-12	23.44	24.22	23.30	24.20	484039
2007-04-13	24.24	25.12	24.08	25.04	1090214
2007-04-16	25.00	25.01	24.17	24.59	762247
2007-04-17	24.70	24.70	24.09	24.39	538667
2007-04-18	24.22	24.40	23.79	24.10	384207
2007-04-19	24.01	24.65	23.45	24.44	744384
2007-04-20	24.71	27.50	24.68	25.90	2701641
2007-04-23	25.75	26.41	25.34	25.99	1034591
2007-04-24	25.95	26.70	25.50	26.67	827343
2007-04-25	26.65	27.53	26.15	27.36	940862
2007-04-26	27.33	28.72	26.92	28.42	965504
2007-04-27	28.59	28.61	27.58	27.58	877991
2007-04-30	27.54	27.95	27.14	27.20	874723
2007-05-01	27.14	27.85	26.33	27.76	643042
2007-05-02	27.92	28.71	27.86	28.60	1076913
2007-05-03	28.43	28.74	28.01	28.35	902698
2007-05-04	28.55	28.70	28.19	28.53	746362
2007-05-07	28.45	28.59	28.07	28.16	496137
2007-05-08	27.96	28.21	27.36	27.70	959197
2007-05-09	27.50	27.72	26.73	27.01	1047336
2007-05-10	26.95	27.08	26.29	26.43	751508
2007-05-11	26.54	28.46	26.43	28.35	987079
2007-05-14	28.24	28.64	27.28	27.40	709741
2007-05-15	27.32	27.86	26.70	26.74	527304
2007-05-16	26.84	26.85	25.42	25.73	1530783
2007-05-17	25.73	25.82	23.33	24.07	3664723
2007-05-18	24.16	24.93	23.75	24.87	1169802
2007-05-21	24.80	25.23	24.51	24.70	524116
2007-05-22	24.62	24.69	24.09	24.31	788525
2007-05-23	24.39	24.90	23.98	24.41	840536
2007-05-24	24.33	24.33	23.09	23.30	760131
2007-05-25	23.32	23.34	22.85	22.99	975203
2007-05-29	22.84	23.24	22.81	23.03	1153917
2007-05-30	22.91	23.06	22.42	23.03	912303
2007-05-31	23.17	23.23	21.88	22.44	1254663
2007-06-01	22.45	23.50	22.26	22.99	1814137
2007-06-04	21.91	22.00	20.17	20.31	3848987
2007-06-05	20.18	20.24	19.61	19.94	1728611
2007-06-06	19.99	19.99	19.03	19.11	1915101
2007-06-07	19.00	19.00	18.00	18.22	2148740
2007-06-08	18.15	18.88	18.15	18.64	1003227
2007-06-11	18.56	18.80	18.20	18.27	994685
2007-06-12	18.13	18.26	17.80	17.95	1009654
2007-06-13	17.93	18.38	17.81	18.25	1235958
2007-06-14	18.21	18.53	17.99	18.02	1222283
2007-06-15	18.29	18.87	18.12	18.81	1339936
2007-06-18	18.82	18.88	18.14	18.25	642671
2007-06-19	18.24	19.29	18.20	19.00	1565874
2007-06-20	19.07	19.14	18.20	18.26	1232577
2007-06-21	18.24	18.46	18.21	18.32	573488
2007-06-22	18.25	18.37	17.91	17.93	1852009
2007-06-25	17.90	18.09	17.67	17.89	1213110
2007-06-26	18.00	18.15	17.60	17.68	1378093
2007-06-27	17.75	18.18	17.55	18.05	953459
2007-06-28	18.03	18.20	17.86	17.95	496660
2007-06-29	18.10	18.15	17.76	17.92	730487
2007-07-02	18.04	18.19	17.89	18.12	629057
2007-07-03	18.12	18.18	17.85	18.02	393567
2007-07-05	18.01	18.16	17.90	18.10	509259
2007-07-06	18.04	18.30	17.97	18.10	540550
2007-07-09	18.12	18.12	17.91	18.01	640896
2007-07-10	17.91	18.27	17.89	17.98	556143
2007-07-11	17.93	18.18	17.70	17.80	696540
2007-07-12	17.93	18.17	17.72	18.15	646505
2007-07-13	18.12	18.69	18.02	18.45	614085
2007-07-16	18.39	18.41	17.37	17.51	1261511
2007-07-17	17.54	17.84	17.47	17.53	510232
2007-07-18	17.40	17.66	17.03	17.59	567537
2007-07-19	17.65	17.91	17.50	17.76	412961
2007-07-20	17.68	17.84	17.02	17.16	443021
2007-07-23	17.20	17.51	17.00	17.43	366657
2007-07-24	17.12	17.30	16.36	16.42	585327
2007-07-25	16.56	16.77	16.00	16.51	685190
2007-07-26	16.20	16.45	15.49	16.02	862390
2007-07-27	15.86	16.06	15.38	15.38	612009
2007-07-30	15.38	15.54	15.00	15.38	867819
2007-07-31	15.44	15.49	14.87	14.89	830180
2007-08-01	14.81	15.05	13.77	14.16	2041134
2007-08-02	14.18	14.36	13.55	13.66	2159089
2007-08-03	13.70	14.89	13.70	14.02	2196662
2007-08-06	14.15	15.12	13.82	15.06	1401323
2007-08-07	14.94	17.12	14.85	17.10	1985359
2007-08-08	17.23	19.00	17.20	18.41	2004159
2007-08-09	18.37	18.40	16.85	16.97	1502514
2007-08-10	16.80	16.80	15.36	16.23	1693579
2007-08-13	16.42	16.71	15.90	16.10	606214
2007-08-14	16.23	17.01	16.18	16.68	689421
2007-08-15	16.76	17.22	16.18	16.22	558772
2007-08-16	16.05	17.63	15.79	17.24	1145294
2007-08-17	17.68	18.89	17.44	18.33	1170645
2007-08-20	18.40	18.50	17.51	18.06	578015
2007-08-21	17.93	18.43	17.73	18.40	415597
2007-08-22	18.43	18.96	18.23	18.45	444776
2007-08-23	18.70	18.98	18.11	18.22	641339
2007-08-24	18.19	18.54	18.01	18.54	334214
2007-08-27	18.45	18.61	18.13	18.56	508138
2007-08-28	18.37	18.80	18.08	18.09	511938
2007-08-29	18.23	19.21	18.08	19.16	556569
2007-08-30	18.93	19.72	18.62	18.94	684914
2007-08-31	19.29	19.75	18.98	19.46	654053
2007-09-04	19.45	20.62	19.24	20.40	756809
2007-09-05	20.25	21.38	20.10	20.69	1161865
2007-09-06	20.80	21.78	20.67	21.27	1192032
2007-09-07	20.99	21.50	20.30	21.25	969875
2007-09-10	21.30	21.58	20.17	20.67	626526
2007-09-11	20.83	21.10	20.45	20.60	976052
2007-09-12	20.53	20.74	20.13	20.16	649400
2007-09-13	20.30	20.37	19.83	19.90	560639
2007-09-14	19.78	20.40	19.66	20.14	504031
2007-09-17	20.16	20.18	18.60	18.64	1211898
2007-09-18	18.74	18.97	18.14	18.72	1062528
2007-09-19	18.90	19.34	18.84	19.04	697897
2007-09-20	19.00	19.10	18.45	18.61	370485
2007-09-21	18.78	19.01	18.26	18.89	873115
2007-09-24	18.96	19.01	18.34	18.64	359430
2007-09-25	18.47	19.10	18.22	18.73	331033
2007-09-26	18.89	19.03	18.41	18.49	315581
2007-09-27	18.54	18.57	17.94	17.96	393593
2007-09-28	17.95	18.50	17.66	17.80	520668
2007-10-01	18.04	18.89	18.02	18.47	711089
2007-10-02	18.46	18.86	18.13	18.41	574087
2007-10-03	18.24	18.69	17.77	17.85	463566
2007-10-04	18.03	18.30	17.86	18.23	717527
2007-10-05	18.40	18.40	17.85	17.99	592167
2007-10-08	17.92	18.05	17.72	17.97	473914
2007-10-09	18.00	18.00	17.18	17.51	678175
2007-10-10	17.60	18.54	17.43	18.50	753105
2007-10-11	18.63	19.94	18.53	18.81	1136676
2007-10-12	18.79	19.73	18.77	19.45	389591
2007-10-15	19.56	20.93	19.55	20.68	1087706
2007-10-16	20.56	20.64	19.68	19.70	526621
2007-10-17	19.78	21.10	19.70	20.97	978455
2007-10-18	20.76	21.16	20.28	20.64	550752
2007-10-19	20.63	21.00	20.14	20.33	533769
2007-10-22	20.08	21.04	19.81	20.89	623509
2007-10-23	20.90	22.14	20.55	21.80	887395
2007-10-24	21.59	22.76	21.20	21.90	1165035
2007-10-25	21.93	22.40	21.54	21.95	486162
2007-10-26	22.21	22.60	21.99	22.56	732427
2007-10-29	22.59	22.75	21.82	22.21	416396
2007-10-30	22.06	22.38	21.80	22.13	321287
2007-10-31	22.23	22.31	21.11	22.00	555198
2007-11-01	21.75	21.75	20.12	20.16	720305
2007-11-02	20.33	21.55	20.00	21.00	1130952
2007-11-05	20.60	20.87	19.75	20.28	526246
2007-11-06	20.44	20.44	19.32	19.68	587095
2007-11-07	19.30	19.69	18.66	18.85	761643
2007-11-08	18.95	19.64	18.32	18.85	720019
2007-11-09	18.57	18.74	17.91	18.30	652505
2007-11-12	18.32	19.14	18.30	18.55	397706
2007-11-13	18.76	19.11	18.39	19.00	408406
2007-11-14	19.08	19.33	18.62	19.01	284314
2007-11-15	18.88	19.35	18.35	18.57	392811
2007-11-16	18.62	18.99	17.71	18.56	737246
2007-11-19	18.32	18.56	17.95	18.10	306719
2007-11-20	18.06	18.46	17.02	17.67	446138
2007-11-21	17.22	18.30	17.22	17.88	511005
2007-11-23	18.05	18.68	17.81	18.34	175518
2007-11-26	18.33	18.49	17.08	17.14	483814
2007-11-27	17.16	17.21	16.77	16.99	933571
2007-11-28	17.15	17.46	16.97	17.15	653639
2007-11-29	23.11	23.75	20.90	21.11	3872676
2007-11-30	21.54	22.14	21.20	21.78