Historical Prices for SLB

SLB Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1992-11-16	15.13	15.28	15.03	15.03	2844800
1992-11-17	15.03	15.06	14.75	14.88	3997600
1992-11-18	14.88	15.31	14.88	15.31	1973200
1992-11-19	15.38	15.50	15.19	15.50	1545200
1992-11-20	15.75	15.88	15.66	15.75	2291200
1992-11-23	15.69	15.69	15.38	15.38	1449200
1992-11-24	15.41	15.50	15.13	15.31	2041200
1992-11-25	15.28	15.31	15.09	15.09	1271200
1992-11-27	15.13	15.22	15.06	15.16	1248000
1992-11-30	15.25	15.41	15.19	15.25	2072000
1992-12-01	15.25	15.25	15.09	15.13	2317200
1992-12-02	15.09	15.16	14.84	14.84	3209600
1992-12-03	14.81	14.97	14.72	14.94	2871600
1992-12-04	15.00	15.13	14.75	15.06	2747600
1992-12-07	14.91	15.03	14.91	14.97	2807600
1992-12-08	14.81	14.84	14.31	14.81	11589600
1992-12-09	14.56	14.66	14.25	14.44	6521200
1992-12-10	14.44	14.84	14.38	14.84	3308000
1992-12-11	14.84	14.84	14.59	14.63	1744400
1992-12-14	14.69	14.78	14.50	14.53	2448000
1992-12-15	14.47	14.53	14.38	14.38	2808400
1992-12-16	14.41	14.44	14.28	14.44	3339200
1992-12-17	14.47	14.59	14.22	14.59	3753600
1992-12-18	14.59	14.63	14.44	14.56	4526000
1992-12-21	14.41	14.53	14.34	14.53	4212800
1992-12-22	14.50	14.56	14.25	14.31	2650400
1992-12-23	14.31	14.34	14.03	14.06	4205200
1992-12-24	14.13	14.31	14.06	14.06	1303200
1992-12-28	14.09	14.13	13.91	13.91	1906400
1992-12-29	13.97	14.25	13.97	14.13	2604400
1992-12-30	14.19	14.38	14.16	14.34	2187600
1992-12-31	14.47	14.56	14.25	14.31	1865600
1993-01-04	14.28	14.41	14.09	14.19	2379600
1993-01-05	14.16	14.16	13.94	14.03	2370000
1993-01-06	14.00	14.13	13.91	14.09	1996400
1993-01-07	14.03	14.13	13.91	13.97	2392400
1993-01-08	13.97	14.09	13.88	13.97	2232800
1993-01-11	14.06	14.09	13.97	13.97	1712400
1993-01-12	14.06	14.13	13.84	13.97	2768000
1993-01-13	14.00	14.31	13.97	14.19	3243200
1993-01-14	14.13	14.19	14.00	14.16	1997200
1993-01-15	14.19	14.34	14.16	14.22	3439600
1993-01-18	14.19	14.25	13.97	13.97	1664800
1993-01-19	13.97	14.06	13.91	14.00	3710400
1993-01-20	14.03	14.13	13.97	14.03	1908000
1993-01-21	14.00	14.16	13.97	14.09	2706400
1993-01-22	14.09	14.25	14.03	14.16	2198000
1993-01-25	14.41	14.94	14.34	14.81	3826000
1993-01-26	15.03	15.09	14.81	15.03	4032800
1993-01-27	14.94	14.94	14.31	14.34	6302800
1993-01-28	14.19	14.59	14.16	14.53	4054400
1993-01-29	14.53	14.63	14.41	14.47	2098800
1993-02-01	14.47	14.75	14.41	14.72	2021200
1993-02-02	14.69	14.97	14.66	14.75	3056800
1993-02-03	14.69	14.72	14.56	14.69	2550800
1993-02-04	14.84	14.97	14.75	14.94	3919600
1993-02-05	15.00	15.63	15.00	15.63	5296000
1993-02-08	15.38	15.44	15.19	15.41	3997200
1993-02-09	15.31	15.31	14.88	14.91	2424400
1993-02-10	15.00	15.03	14.63	14.75	2666000
1993-02-11	14.75	14.88	14.31	14.38	4238800
1993-02-12	14.44	14.50	14.25	14.28	2509600
1993-02-16	14.34	14.44	14.16	14.19	3583200
1993-02-17	14.25	14.41	14.16	14.25	1694400
1993-02-18	14.50	14.50	14.13	14.16	2239600
1993-02-19	14.25	14.72	14.25	14.66	2710400
1993-02-22	14.66	15.09	14.63	15.09	3857600
1993-02-23	15.00	15.03	14.69	14.72	2045200
1993-02-24	14.56	14.94	14.56	14.88	1292000
1993-02-25	14.94	15.03	14.53	14.69	1482400
1993-02-26	14.69	14.94	14.56	14.91	1168800
1993-03-01	15.06	15.06	14.84	14.97	2447600
1993-03-02	14.97	15.19	14.88	15.16	3883600
1993-03-03	15.25	15.41	14.88	14.88	6025200
1993-03-04	15.00	15.06	14.88	15.00	2338000
1993-03-05	14.94	14.97	14.66	14.75	2368800
1993-03-08	14.75	14.75	14.53	14.59	3495200
1993-03-09	14.63	14.78	14.56	14.72	3646800
1993-03-10	14.72	14.81	14.69	14.72	3265600
1993-03-11	14.72	14.75	14.38	14.47	1998800
1993-03-12	14.38	14.44	14.19	14.19	2666800
1993-03-15	14.22	14.38	14.16	14.28	2548400
1993-03-16	14.34	14.69	14.31	14.69	3892000
1993-03-17	14.75	15.00	14.75	14.91	5766800
1993-03-18	14.94	14.97	14.72	14.75	3369600
1993-03-19	14.75	14.75	14.59	14.63	3460400
1993-03-22	14.53	14.56	14.34	14.47	2742000
1993-03-23	14.47	14.50	14.16	14.16	2726000
1993-03-24	14.19	14.47	14.19	14.34	2012800
1993-03-25	14.31	14.63	14.31	14.50	2852000
1993-03-26	14.69	14.75	14.47	14.63	2797200
1993-03-29	14.69	14.94	14.66	14.78	2318000
1993-03-30	14.97	15.25	14.94	14.97	3271200
1993-03-31	15.03	15.06	14.84	14.88	2832800
1993-04-01	14.94	15.06	14.84	15.00	2590800
1993-04-02	14.94	14.94	14.75	14.84	2418800
1993-04-05	14.88	15.03	14.81	14.97	2178400
1993-04-06	15.00	15.47	14.94	15.38	4406800
1993-04-07	15.50	16.25	15.47	16.19	5941200
1993-04-08	16.06	16.09	15.75	16.06	2634800
1993-04-12	16.00	16.09	15.66	15.72	2181600
1993-04-13	15.72	16.09	15.72	16.06	2432800
1993-04-14	16.00	16.19	15.97	16.19	1757600
1993-04-15	16.09	16.09	15.84	15.91	2100800
1993-04-16	16.06	16.50	15.91	16.50	4390400
1993-04-19	16.25	16.38	15.97	16.28	2150400
1993-04-20	16.34	16.41	15.84	16.16	2046800
1993-04-21	16.22	16.22	15.81	15.84	1600800
1993-04-22	15.81	15.97	15.63	15.81	1625600
1993-04-23	15.63	15.84	15.53	15.81	1185600
1993-04-26	15.69	15.88	15.59	15.78	1589600
1993-04-27	15.66	15.69	15.41	15.63	2013200
1993-04-28	15.63	16.31	15.59	16.03	3008800
1993-04-29	15.88	16.00	15.66	15.97	1708000
1993-04-30	15.97	16.13	15.91	16.00	1390000
1993-05-03	16.06	16.25	15.81	16.22	1732000
1993-05-04	16.13	16.31	15.94	16.03	1504800
1993-05-05	16.03	16.16	15.91	16.03	1345200
1993-05-06	16.03	16.06	15.81	15.94	1204400
1993-05-07	16.00	16.13	15.84	15.94	1314400
1993-05-10	15.97	15.97	15.78	15.81	1213600
1993-05-11	15.75	16.03	15.72	15.91	1642400
1993-05-12	15.97	16.31	15.91	16.25	2615600
1993-05-13	16.19	16.50	16.06	16.25	2423200
1993-05-14	16.22	16.47	16.13	16.47	2640400
1993-05-17	16.47	16.72	16.44	16.56	3256000
1993-05-18	16.38	16.50	16.06	16.22	2101600
1993-05-19	16.19	16.22	15.75	16.13	1801600
1993-05-20	16.16	16.19	16.00	16.06	1716800
1993-05-21	16.00	16.16	15.97	16.00	2933200
1993-05-24	16.00	16.25	15.94	16.22	2240000
1993-05-25	16.22	16.41	16.13	16.41	2531600
1993-05-26	16.38	16.69	16.25	16.63	2752400
1993-05-27	16.53	16.63	16.38	16.59	1874000
1993-05-28	16.50	16.53	16.31	16.31	1136800
1993-06-01	16.69	16.81	16.50	16.50	2726800
1993-06-02	16.66	16.84	16.56	16.63	2088800
1993-06-03	16.50	16.69	16.47	16.59	1159600
1993-06-04	16.44	16.81	16.38	16.75	2778000
1993-06-07	16.66	16.75	16.56	16.59	1752800
1993-06-08	16.53	16.78	16.38	16.75	2327200
1993-06-09	17.03	17.22	16.81	16.81	4066000
1993-06-10	16.72	16.97	16.66	16.81	1791200
1993-06-11	16.78	16.81	16.16	16.19	4206000
1993-06-14	16.28	16.31	16.03	16.13	1784400
1993-06-15	16.19	16.38	15.97	16.38	1902000
1993-06-16	16.41	16.44	16.31	16.41	1646800
1993-06-17	16.38	16.50	16.31	16.34	1248400
1993-06-18	16.41	16.50	16.25	16.25	2338000
1993-06-21	16.31	16.50	16.28	16.44	1125600
1993-06-22	16.50	16.84	16.47	16.75	1825200
1993-06-23	16.66	16.69	16.28	16.28	1846400
1993-06-24	16.22	16.38	16.19	16.34	978800
1993-06-25	16.38	16.38	16.13	16.13	975600
1993-06-28	16.16	16.28	16.09	16.19	1164800
1993-06-29	16.28	16.28	15.94	15.94	1684400
1993-06-30	15.94	16.03	15.81	15.84	2070400
1993-07-01	16.00	16.00	15.72	15.72	2209600
1993-07-02	15.72	15.75	15.56	15.63	1336800
1993-07-06	15.69	15.75	15.47	15.56	1420000
1993-07-07	15.59	15.63	15.50	15.56	1213200
1993-07-08	15.63	15.69	15.50	15.50	2171600
1993-07-09	15.50	15.69	15.47	15.69	1267200
1993-07-12	15.75	15.94	15.75	15.88	1018400
1993-07-13	15.88	16.06	15.88	16.06	1620000
1993-07-14	16.06	16.13	15.78	15.78	1522800
1993-07-15	15.75	15.75	15.31	15.56	2962400
1993-07-16	15.56	15.66	15.34	15.34	1621200
1993-07-19	15.38	15.63	15.31	15.63	1999600
1993-07-20	15.66	15.66	15.47	15.56	1047600
1993-07-21	15.66	16.25	15.63	16.25	2317200
1993-07-22	16.25	16.25	16.00	16.06	1509200
1993-07-23	16.13	16.22	16.09	16.22	1395200
1993-07-26	16.19	16.22	16.03	16.03	1378400
1993-07-27	16.09	16.22	16.06	16.19	1845200
1993-07-28	16.13	16.19	16.06	16.09	1534000
1993-07-29	16.03	16.09	15.94	15.94	1661200
1993-07-30	16.00	16.03	15.88	15.91	1335200
1993-08-02	15.94	15.97	15.66	15.97	1568400
1993-08-03	15.91	16.00	15.84	15.84	1218000
1993-08-04	15.78	15.88	15.75	15.78	1208400
1993-08-05	15.78	15.78	15.56	15.56	1608000
1993-08-06	15.56	15.56	15.38	15.44	955600
1993-08-09	15.41	15.53	15.28	15.34	2432400
1993-08-10	15.44	15.53	15.31	15.47	1810800
1993-08-11	15.47	15.47	15.34	15.47	1576800
1993-08-12	15.50	15.75	15.47	15.69	3332800
1993-08-13	15.69	15.78	15.53	15.53	1552000
1993-08-16	15.63	15.91	15.63	15.81	1801200
1993-08-17	15.75	15.84	15.75	15.81	1396000
1993-08-18	15.81	16.06	15.81	15.91	1614000
1993-08-19	15.94	16.56	15.94	16.56	5096000
1993-08-20	16.50	16.50	16.22	16.34	2059200
1993-08-23	16.28	16.53	16.28	16.34	2159200
1993-08-24	16.38	16.66	16.31	16.63	1874000
1993-08-25	16.63	16.75	16.56	16.59	2283200
1993-08-26	16.63	16.63	16.44	16.50	1510000
1993-08-27	16.50	16.66	16.47	16.47	1241600
1993-08-30	16.44	16.56	16.44	16.50	1018800
1993-08-31	16.63	16.91	16.47	16.84	4458800
1993-09-01	16.63	16.84	16.63	16.66	1847200
1993-09-02	16.66	16.81	16.56	16.75	1604800
1993-09-03	16.69	17.00	16.66	16.88	2080000
1993-09-07	16.91	16.94	16.63	16.72	3196400
1993-09-08	16.66	16.66	16.31	16.34	3768800
1993-09-09	16.34	16.34	16.06	16.09	1619600
1993-09-10	16.06	16.09	15.75	15.94	3517200
1993-09-13	15.88	15.91	15.69	15.84	1842800
1993-09-14	15.72	16.09	15.72	16.00	1819600
1993-09-15	16.03	16.34	15.97	16.28	2096800
1993-09-16	16.19	16.25	15.88	15.91	1796400
1993-09-17	15.69	15.75	15.50	15.50	4282400
1993-09-20	15.50	15.50	15.22	15.41	2882000
1993-09-21	15.47	15.59	15.41	15.50	3220000
1993-09-22	15.59	15.66	15.50	15.56	2212400
1993-09-23	15.53	15.56	15.47	15.47	1324800
1993-09-24	15.41	15.63	15.25	15.59	2550000
1993-09-27	15.75	16.09	15.72	16.09	2694800
1993-09-28	16.09	16.25	16.00	16.00	1430400
1993-09-29	16.03	16.63	16.03	16.59	2857200
1993-09-30	16.63	16.72	16.53	16.66	2268000
1993-10-01	16.59	17.03	16.59	16.91	3896400
1993-10-04	16.97	17.09	16.66	16.69	2484800
1993-10-05	16.81	16.91	16.66	16.75	2120000
1993-10-06	16.50	16.59	16.31	16.38	2475200
1993-10-07	16.38	16.50	16.34	16.44	1302800
1993-10-08	16.53	16.53	16.38	16.38	1411600
1993-10-11	16.44	16.56	16.41	16.47	542400
1993-10-12	16.44	16.47	16.16	16.22	1509200
1993-10-13	16.13	16.13	15.97	16.03	2116000
1993-10-14	16.03	16.03	15.78	15.91	2014400
1993-10-15	15.94	15.97	15.75	15.84	2242400
1993-10-18	15.84	16.75	15.81	16.75	3251600
1993-10-19	16.38	16.50	16.22	16.28	2099600
1993-10-20	16.25	16.28	16.13	16.13	1199200
1993-10-21	16.13	16.13	15.81	15.97	1624800
1993-10-22	15.91	15.91	15.41	15.50	3028400
1993-10-25	15.56	15.66	15.41	15.47	3622800
1993-10-26	15.50	15.72	15.47	15.69	2106800
1993-10-27	15.72	15.75	15.50	15.63	1382800
1993-10-28	15.69	15.78	15.59	15.66	1693200
1993-10-29	15.75	15.84	15.59	15.78	3487200
1993-11-01	15.69	15.91	15.69	15.78	1889200
1993-11-02	15.78	15.94	15.75	15.75	2826400
1993-11-03	15.75	15.75	15.53	15.56	2455200
1993-11-04	15.59	15.69	15.53	15.56	1161600
1993-11-05	15.53	15.59	15.13	15.22	2626400
1993-11-08	15.19	15.34	15.13	15.28	2303600
1993-11-09	15.34	15.44	15.28	15.38	1447200
1993-11-10	15.31	15.53	15.28	15.53	2078000
1993-11-11	15.44	15.44	15.16	15.25	2356000
1993-11-12	15.22	15.59	15.13	15.53	2152800
1993-11-15	15.44	15.47	15.00	15.00	2270000
1993-11-16	15.09	15.25	14.88	15.25	3032800
1993-11-17	15.19	15.63	15.00	15.47	3668000
1993-11-18	15.47	15.59	15.28	15.59	1450000
1993-11-19	15.59	15.59	15.41	15.47	1928000
1993-11-22	15.28	15.31	15.09	15.31	1734800
1993-11-23	15.25	15.28	15.09	15.25	1118400
1993-11-24	15.31	15.41	15.03	15.22	1688000
1993-11-26	15.03	15.06	14.44	14.63	2884000
1993-11-29	14.63	14.66	14.16	14.25	7827600
1993-11-30	14.38	14.50	14.16	14.38	5704400
1993-12-01	14.47	14.59	14.31	14.38	2890800
1993-12-02	14.38	14.38	14.22	14.22	3474800
1993-12-03	14.25	14.47	14.22	14.28	2529200
1993-12-06	14.47	14.53	14.38	14.44	2248400
1993-12-07	14.50	14.88	14.44	14.69	2718000
1993-12-08	14.63	14.72	14.47	14.59	2279200
1993-12-09	14.59	14.81	14.56	14.59	2326800
1993-12-10	14.63	14.94	14.63	14.94	1747600
1993-12-13	14.94	15.09	14.53	14.72	1951200
1993-12-14	14.63	14.84	14.50	14.50	2037600
1993-12-15	14.41	14.56	14.28	14.41	2776400
1993-12-16	14.47	14.66	14.47	14.53	2057200
1993-12-17	14.47	14.50	14.34	14.38	3366400
1993-12-20	14.38	14.50	14.31	14.44	2115600
1993-12-21	14.38	14.53	14.38	14.47	2036400
1993-12-22	14.47	14.69	14.41	14.69	3548800
1993-12-23	14.69	14.72	14.50	14.50	3033200
1993-12-27	14.50	14.59	14.44	14.50	1670800
1993-12-28	14.53	14.56	14.47	14.53	1654000
1993-12-29	14.59	14.75	14.50	14.66	2410000
1993-12-30	14.72	14.91	14.69	14.81	1849200
1993-12-31	14.75	14.91	14.72	14.78	1411200
1994-01-03	14.94	14.97	14.66	14.72	1566000
1994-01-04	14.72	14.91	14.63	14.75	1980000
1994-01-05	14.81	15.09	14.78	15.06	5528400
1994-01-06	15.03	15.09	14.94	14.97	2093600
1994-01-07	15.09	15.28	15.03	15.25	2284000
1994-01-10	15.28	15.38	15.19	15.22	2096400
1994-01-11	15.06	15.06	14.72	14.88	5323600
1994-01-12	14.88	15.00	14.84	14.97	2649600
1994-01-13	14.94	14.94	14.75	14.81	1992800
1994-01-14	14.78	14.94	14.78	14.91	1819600
1994-01-17	14.84	15.22	14.84	15.06	1661600
1994-01-18	15.09	15.16	15.03	15.06	1142800
1994-01-19	15.22	15.22	14.97	15.06	2340800
1994-01-20	15.09	15.09	14.88	14.94	2675600
1994-01-21	14.97	15.00	14.84	14.91	2481200
1994-01-24	14.88	14.91	14.59	14.66	3574400
1994-01-25	14.66	14.72	14.25	14.31	4005600
1994-01-26	14.06	14.41	13.66	14.34	8908000
1994-01-27	14.41	14.66	14.34	14.44	2466400
1994-01-28	14.59	14.66	14.47	14.53	1851600
1994-01-31	14.63	14.88	14.56	14.84	1638400
1994-02-01	14.91	15.00	14.66	14.75	2220800
1994-02-02	14.88	15.19	14.88	15.06	2831600
1994-02-03	15.09	15.09	14.88	15.00	1946000
1994-02-04	14.94	14.97	14.63	14.66	1984800
1994-02-07	14.59	14.78	14.53	14.63	1581200
1994-02-08	14.66	14.84	14.59	14.72	1698000
1994-02-09	14.72	14.75	14.41	14.41	2274800
1994-02-10	14.38	14.44	14.25	14.25	2004400
1994-02-11	14.22	14.56	14.19	14.50	1609200
1994-02-14	14.50	14.78	14.38	14.41	2558000
1994-02-15	14.44	14.44	14.34	14.34	1680000
1994-02-16	14.31	14.31	14.19	14.25	1914400
1994-02-17	14.31	14.47	14.31	14.41	2224800
1994-02-18	14.41	14.63	14.38	14.50	1930000
1994-02-22	14.41	14.53	14.34	14.38	992000
1994-02-23	14.50	14.59	14.41	14.56	1532400
1994-02-24	14.50	14.53	14.19	14.19	2054800
1994-02-25	14.19	14.22	14.06	14.09	1601200
1994-02-28	14.06	14.34	14.06	14.22	1278800
1994-03-01	14.22	14.34	14.22	14.22	2084000
1994-03-02	14.06	14.34	14.06	14.34	2048000
1994-03-03	14.34	14.34	14.19	14.19	1747600
1994-03-04	14.25	14.44	14.22	14.34	1964400
1994-03-07	14.38	14.41	14.09	14.13	2741600
1994-03-08	14.09	14.13	14.00	14.03	2562400
1994-03-09	14.09	14.19	14.03	14.13	1816400
1994-03-10	14.13	14.22	14.06	14.22	1983200
1994-03-11	14.19	14.34	14.09	14.19	4002800
1994-03-14	14.22	14.22	14.00	14.19	2163600
1994-03-15	14.09	14.16	14.03	14.13	3336400
1994-03-16	14.13	14.53	14.06	14.47	5297600
1994-03-17	14.53	14.69	14.47	14.63	3316400
1994-03-18	14.56	14.59	14.38	14.53	3320400
1994-03-21	14.53	14.53	14.28	14.50	1364400
1994-03-22	14.47	14.63	14.44	14.53	1437200
1994-03-23	14.50	14.59	14.38	14.38	1604800
1994-03-24	14.38	14.47	14.16	14.28	1751600
1994-03-25	14.28	14.56	14.22	14.28	892400
1994-03-28	14.16	14.16	13.69	13.75	2942800
1994-03-29	13.72	13.81	13.25	13.25	5237600
1994-03-30	13.31	13.41	13.06	13.09	3100800
1994-03-31	13.09	13.22	12.69	13.22	4519600
1994-04-04	12.84	13.31	12.84	13.31	3760000
1994-04-05	13.31	13.44	13.22	13.34	4134800
1994-04-06	13.38	13.38	13.09	13.13	2250400
1994-04-07	13.28	13.31	13.13	13.22	1760800
1994-04-08	13.25	13.31	13.16	13.28	1498800
1994-04-11	13.25	13.28	12.91	13.00	1998000
1994-04-12	13.00	13.00	12.81	12.97	2134400
1994-04-13	13.00	13.09	12.75	12.97	1182000
1994-04-14	13.00	13.19	12.91	12.91	3053200
1994-04-15	12.91	13.56	12.88	13.38	5354800
1994-04-18	13.34	13.59	13.16	13.50	2722400
1994-04-19	13.44	13.47	13.16	13.28	2448800
1994-04-20	13.28	13.47	13.25	13.34	2724000
1994-04-21	13.25	13.59	13.19	13.59	2753200
1994-04-22	13.59	13.84	13.47	13.75	3836800
1994-04-25	13.81	13.94	13.69	13.91	2115600
1994-04-26	13.97	14.03	13.75	13.94	1679200
1994-04-28	13.97	13.97	13.63	13.69	1791200
1994-04-29	13.66	13.78	13.56	13.75	1746800
1994-05-02	13.69	13.84	13.66	13.66	1623200
1994-05-03	13.72	13.81	13.66	13.81	1411600
1994-05-04	13.75	13.81	13.72	13.75	1373200
1994-05-05	13.69	13.84	13.69	13.75	824400
1994-05-06	13.69	14.47	13.66	14.41	2961200
1994-05-09	14.31	14.34	14.09	14.13	1684800
1994-05-10	14.19	14.19	14.03	14.06	1554000
1994-05-11	14.06	14.16	13.94	14.03	1526000
1994-05-12	14.09	14.44	14.06	14.31	1568400
1994-05-13	14.25	14.33	14.13	14.13	1235600
1994-05-16	14.16	14.22	14.09	14.19	1242000
1994-05-17	14.19	14.34	14.16	14.25	1173600
1994-05-18	14.53	14.53	14.38	14.41	2475600
1994-05-19	14.25	14.50	14.22	14.41	1261200
1994-05-20	14.41	14.41	14.16	14.34	2360400
1994-05-23	14.28	14.34	14.19	14.34	885600
1994-05-24	14.28	14.28	14.06	14.13	1022000
1994-05-25	14.06	14.16	13.97	14.16	1304000
1994-05-26	14.16	14.19	13.97	13.97	1397600
1994-05-27	14.00	14.28	13.97	14.16	1442000
1994-05-31	14.00	14.34	13.94	14.31	1860800
1994-06-01	14.31	14.41	14.13	14.19	1511200
1994-06-02	14.22	14.34	14.22	14.31	1900400
1994-06-03	14.34	14.50	14.19	14.34	1613200
1994-06-06	14.31	14.38	14.13	14.13	1016800
1994-06-07	14.13	14.19	13.81	14.00	1186800
1994-06-08	14.09	14.09	13.84	14.00	858400
1994-06-09	14.00	14.22	13.97	14.03	1087200
1994-06-10	14.03	14.25	14.00	14.19	1098400
1994-06-13	14.19	14.22	14.13	14.22	1480000
1994-06-14	14.19	14.41	14.19	14.28	1374400
1994-06-15	14.28	14.41	14.19	14.34	1619200
1994-06-16	14.31	14.50	14.25	14.50	1792800
1994-06-17	14.50	14.72	14.47	14.59	3371600
1994-06-20	14.50	15.00	14.50	14.91	3993600
1994-06-21	14.91	15.09	14.84	15.00	4897200
1994-06-22	15.13	15.34	15.13	15.25	4573200
1994-06-23	15.16	15.22	15.00	15.03	2572000
1994-06-24	15.00	15.06	14.84	14.97	2236000
1994-06-27	14.81	15.09	14.81	14.94	1912800
1994-06-28	14.84	14.91	14.50	14.69	1808400
1994-06-29	14.66	15.03	14.66	14.84	2304800
1994-06-30	14.81	15.00	14.75	14.78	2230400
1994-07-01	14.81	15.06	14.78	15.06	1518800
1994-07-05	15.03	15.50	15.03	15.47	3878800
1994-07-06	15.22	15.31	15.09	15.22	4371600
1994-07-07	15.38	15.59	15.31	15.50	3674800
1994-07-08	15.31	15.50	15.31	15.47	1482400
1994-07-11	15.50	15.59	15.41	15.47	1718400
1994-07-12	15.47	15.56	15.41	15.56	1736000
1994-07-13	15.56	15.66	15.22	15.28	2146000
1994-07-14	15.31	15.50	15.19	15.50	1299200
1994-07-15	15.63	15.75	15.44	15.47	2950400
1994-07-18	15.44	15.53	15.41	15.47	1386000
1994-07-19	15.41	15.53	15.28	15.31	1284000
1994-07-20	15.31	15.34	15.19	15.34	1055200
1994-07-21	15.16	15.16	14.88	15.03	2069200
1994-07-22	15.06	15.16	14.94	15.13	1265600
1994-07-25	15.13	15.16	14.81	14.88	1600400
1994-07-26	14.84	14.94	14.72	14.88	1353600
1994-07-27	14.88	14.94	14.72	14.75	2492800
1994-07-28	14.81	14.94	14.59	14.66	2127600
1994-07-29	14.75	15.00	14.75	14.75	1776800
1994-08-01	14.88	15.09	14.84	15.06	1396400
1994-08-02	15.06	15.16	14.94	14.94	1793600
1994-08-03	15.00	15.19	14.97	15.03	1922800
1994-08-04	15.06	15.09	14.69	14.69	1905600
1994-08-05	14.63	14.75	14.56	14.75	1613200
1994-08-08	14.78	14.78	14.63	14.69	1486400
1994-08-09	14.63	14.72	14.63	14.63	685200
1994-08-10	14.63	14.81	14.63	14.81	2142000
1994-08-11	14.78	14.84	14.53	14.63	1382800
1994-08-12	14.63	14.72	14.56	14.63	1294400
1994-08-15	14.69	14.72	14.50	14.56	1176800
1994-08-16	14.56	14.59	14.34	14.44	761200
1994-08-17	14.38	14.38	14.19	14.22	2600000
1994-08-18	14.25	14.34	14.19	14.28	1904000
1994-08-19	14.28	14.31	14.16	14.19	1751600
1994-08-22	14.16	14.19	13.97	14.06	1663200
1994-08-23	14.06	14.25	14.06	14.16	2792400
1994-08-24	14.19	14.34	14.19	14.28	1803600
1994-08-25	14.28	14.38	14.13	14.16	1561200
1994-08-26	14.25	14.28	14.00	14.16	2383200
1994-08-29	14.13	14.16	14.06	14.06	1802000
1994-08-30	14.06	14.28	14.06	14.25	2604000
1994-08-31	14.25	14.31	14.25	14.25	1820000
1994-09-01	14.19	14.34	14.16	14.31	1351600
1994-09-02	14.28	14.31	14.19	14.25	1096800
1994-09-06	14.25	14.28	14.13	14.16	1053200
1994-09-07	14.16	14.31	14.16	14.19	2469600
1994-09-08	14.19	14.38	14.16	14.31	3019200
1994-09-09	14.25	14.34	14.16	14.19	1602400
1994-09-12	14.19	14.28	14.16	14.16	723200
1994-09-13	14.16	14.22	13.97	14.00	1958800
1994-09-14	14.00	14.03	13.88	13.94	2971200
1994-09-15	13.94	14.06	13.84	14.06	1880800
1994-09-16	13.84	14.00	13.78	13.81	3591200
1994-09-19	13.81	13.97	13.78	13.84	1649200
1994-09-20	13.81	13.94	13.63	13.63	2209200
1994-09-21	13.66	13.66	13.38	13.47	2462000
1994-09-22	13.53	13.53	13.34	13.34	1731600
1994-09-23	13.38	13.56	13.34	13.50	2188000
1994-09-26	13.53	13.75	13.53	13.66	1745600
1994-09-27	13.66	13.84	13.66	13.84	1140800
1994-09-28	13.78	13.94	13.78	13.91	984800
1994-09-29	13.91	13.91	13.66	13.72	1151600
1994-09-30	13.81	13.81	13.59	13.59	1338800
1994-10-03	13.66	13.84	13.66	13.84	2423200
1994-10-04	13.88	13.97	13.53	13.59	2110000
1994-10-05	13.56	13.69	13.44	13.59	2660000
1994-10-06	13.56	13.72	13.53	13.69	1480400
1994-10-07	13.63	14.25	13.63	14.06	4918000
1994-10-10	14.09	14.16	14.03	14.06	1206400
1994-10-11	14.09	14.19	14.03	14.06	1602800
1994-10-12	14.13	14.19	14.00	14.09	1118000
1994-10-13	14.13	14.16	14.06	14.09	1421200
1994-10-14	14.03	14.16	13.94	14.06	1494400
1994-10-17	14.06	14.19	14.03	14.09	1056000
1994-10-18	14.06	14.16	13.78	13.88	1478000
1994-10-19	13.81	13.81	13.63	13.69	2569200
1994-10-20	13.75	13.81	13.56	13.59	1803200
1994-10-21	13.63	13.75	13.53	13.75	2482400
1994-10-24	13.72	13.72	13.44	13.53	1490000
1994-10-25	13.47	13.69	13.44	13.47	2192000
1994-10-26	13.50	13.94	13.50	13.88	2497600
1994-10-27	13.91	14.06	13.81	14.00	1540400
1994-10-28	14.50	14.69	14.47	14.66	4504800
1994-10-31	14.69	14.75	14.56	14.72	3084400
1994-11-01	14.53	14.59	14.50	14.50	1994400
1994-11-02	14.50	14.53	14.28	14.28	1461600
1994-11-03	14.34	14.38	14.19	14.19	1314000
1994-11-04	14.28	14.44	14.25	14.25	986800
1994-11-07	14.28	14.28	14.06	14.09	1610800
1994-11-08	14.13	14.19	14.03	14.09	2000400
1994-11-09	14.16	14.19	14.00	14.03	1220000
1994-11-10	14.00	14.19	14.00	14.03	1532000
1994-11-11	14.03	14.06	13.94	13.94	1159200
1994-11-14	13.91	14.03	13.91	14.03	1517600
1994-11-15	14.03	14.16	13.97	14.00	1625200
1994-11-16	13.97	14.00	13.88	13.88	695600
1994-11-17	13.84	13.94	13.78	13.88	1305600
1994-11-18	13.81	13.88	13.72	13.72	2120800
1994-11-21	13.81	13.97	13.72	13.72	1857600
1994-11-22	13.75	13.97	13.75	13.81	1810800
1994-11-23	13.81	13.81	13.50	13.56	2790800
1994-11-25	13.59	13.59	13.34	13.41	886400
1994-11-28	13.47	13.69	13.47	13.66	2748800
1994-11-29	13.72	13.88	13.63	13.63	1756000
1994-11-30	13.69	13.78	13.28	13.28	1854800
1994-12-01	13.34	13.41	13.16	13.16	2316400
1994-12-02	13.19	13.34	13.16	13.22	2613600
1994-12-05	13.16	13.22	13.00	13.16	1661200
1994-12-06	13.13	13.25	13.09	13.16	2371600
1994-12-07	13.13	13.19	12.69	12.72	3784000
1994-12-08	12.75	12.91	12.50	12.56	4470400
1994-12-09	12.53	12.81	12.53	12.72	1860400
1994-12-12	12.66	12.84	12.66	12.81	2102000
1994-12-13	12.75	12.84	12.72	12.75	3270400
1994-12-14	12.75	12.81	12.63	12.69	3751600
1994-12-15	12.69	12.84	12.69	12.72	2902400
1994-12-16	12.78	12.88	12.72	12.81	3524400
1994-12-19	12.94	13.09	12.91	13.06	1825600
1994-12-20	13.16	13.16	12.78	12.91	1895600
1994-12-21	12.84	12.97	12.69	12.72	3486400
1994-12-22	12.63	12.81	12.56	12.72	2527600
1994-12-23	12.66	12.81	12.53	12.53	1349200
1994-12-27	12.53	12.72	12.50	12.63	2036800
1994-12-28	12.66	12.81	12.50	12.69	3449600
1994-12-29	12.69	12.81	12.56	12.59	2116400
1994-12-30	12.59	12.72	12.56	12.59	2030400
1995-01-03	12.69	12.81	12.66	12.78	2851600
1995-01-04	12.78	12.94	12.75	12.84	1824000
1995-01-05	12.88	12.91	12.69	12.78	1222400
1995-01-06	12.81	12.91	12.78	12.88	1411200
1995-01-09	12.88	13.13	12.88	13.09	4362400
1995-01-10	13.16	13.16	12.69	12.72	4611600
1995-01-11	12.72	12.78	12.53	12.78	2719600
1995-01-12	12.75	12.75	12.63	12.69	1889600
1995-01-13	12.69	12.75	12.63	12.66	1987200
1995-01-16	12.72	12.78	12.63	12.72	1120800
1995-01-17	12.75	12.97	12.75	12.97	1638400
1995-01-18	13.00	13.09	12.94	13.00	2253600
1995-01-19	13.03	13.22	13.00	13.16	3107600
1995-01-20	13.19	13.31	13.16	13.28	4588000
1995-01-23	13.13	13.31	13.13	13.25	2612400
1995-01-24	13.38	13.38	13.16	13.16	1499200
1995-01-25	13.34	13.69	13.25	13.50	7383600
1995-01-26	13.56	13.56	13.41	13.50	1104800
1995-01-27	13.53	13.59	13.47	13.53	1575200
1995-01-30	13.53	13.53	13.41	13.41	1118800
1995-01-31	13.44	13.44	13.16	13.19	1938800
1995-02-01	13.25	13.31	13.13	13.13	1742800
1995-02-02	13.22	13.31	13.13	13.25	2274000
1995-02-03	13.25	13.56	13.25	13.47	2632000
1995-02-06	13.50	13.81	13.47	13.72	3085200
1995-02-07	13.72	13.72	13.59	13.66	1811200
1995-02-08	13.66	13.81	13.66	13.72	1546000
1995-02-09	13.75	13.75	13.56	13.56	1228000
1995-02-10	13.63	13.66	13.44	13.53	1284400
1995-02-13	13.72	13.75	13.69	13.72	2143200
1995-02-14	13.72	13.75	13.66	13.75	1463600
1995-02-15	13.75	13.94	13.75	13.81	2438400
1995-02-16	13.84	13.88	13.75	13.75	1126800
1995-02-17	13.81	14.13	13.81	14.03	3650000
1995-02-21	14.09	14.34	14.06	14.19	2990800
1995-02-22	14.25	14.34	14.19	14.31	2660400
1995-02-23	14.38	14.38	14.16	14.22	2018400
1995-02-24	14.22	14.38	14.22	14.34	2122800
1995-02-27	14.28	14.38	14.13	14.16	2399600
1995-02-28	14.16	14.44	14.16	14.22	2330400
1995-03-01	14.31	14.31	14.13	14.16	2624400
1995-03-02	14.16	14.44	14.13	14.44	2086800
1995-03-03	14.38	14.38	14.13	14.25	2071200
1995-03-06	14.22	14.34	14.16	14.31	1764400
1995-03-07	14.34	14.47	14.16	14.22	1639200
1995-03-08	14.25	14.53	14.25	14.41	2361200
1995-03-09	14.34	14.41	14.19	14.28	1558400
1995-03-10	14.22	14.44	14.13	14.41	2298400
1995-03-13	14.41	14.59	14.34	14.56	1689200
1995-03-14	14.69	14.81	14.44	14.44	1784800
1995-03-15	14.25	14.41	14.25	14.34	1481600
1995-03-16	14.34	14.59	14.31	14.56	2404400
1995-03-17	14.59	14.66	14.56	14.66	2273200
1995-03-20	14.66	14.69	14.47	14.53	1622800
1995-03-21	14.50	14.53	14.31	14.44	1590000
1995-03-22	14.47	14.66	14.38	14.59	2189200
1995-03-23	14.56	14.69	14.50	14.66	2388800
1995-03-24	14.59	14.69	14.53	14.63	1106000
1995-03-27	14.69	14.72	14.50	14.72	1146800
1995-03-28	14.75	14.81	14.59	14.81	2034400
1995-03-29	14.69	14.88	14.63	14.75	3263600
1995-03-30	14.69	14.91	14.59	14.81	2387600
1995-03-31	14.56	15.03	14.56	14.91	3363600
1995-04-03	14.91	14.97	14.66	14.69	2084800
1995-04-04	14.69	14.78	14.59	14.72	2306800
1995-04-05	14.75	14.91	14.72	14.91	2889200
1995-04-06	14.94	14.97	14.75	14.88	1572000
1995-04-07	14.94	15.00	14.78	15.00	1284000
1995-04-10	14.84	14.94	14.78	14.81	1462000
1995-04-11	14.81	14.81	14.66	14.78	1522000
1995-04-12	14.81	14.84	14.69	14.75	1038400
1995-04-13	14.69	14.78	14.69	14.72	1046000
1995-04-17	14.78	14.84	14.59	14.59	2337200
1995-04-18	14.63	14.78	14.53	14.66	1921200
1995-04-19	14.69	15.03	14.69	14.97	3125600
1995-04-20	15.41	15.91	15.34	15.88	9348800
1995-04-21	15.88	16.00	15.63	15.88	6975600
1995-04-24	15.75	16.00	15.75	16.00	2712800
1995-04-25	15.75	15.94	15.66	15.91	2966800
1995-04-26	15.75	15.91	15.75	15.84	1652400
1995-04-27	15.72	15.91	15.72	15.84	1714400
1995-04-28	15.84	15.88	15.72	15.72	1523200
1995-05-01	15.88	16.22	15.88	16.16	4546800
1995-05-02	16.09	16.09	15.91	16.00	2996000
1995-05-03	16.00	16.22	16.00	16.09	3720400
1995-05-04	16.06	16.22	16.06	16.22	2228800
1995-05-05	16.22	16.25	16.03	16.13	1556400
1995-05-08	16.06	16.19	16.03	16.09	1632400
1995-05-09	16.09	16.16	15.88	15.91	1891200
1995-05-10	15.91	16.03	15.72	15.88	2025200
1995-05-11	15.81	15.84	15.66	15.78	3313600
1995-05-12	15.72	15.78	15.69	15.78	2180000
1995-05-15	15.69	15.91	15.69	15.72	1970800
1995-05-16	15.75	16.47	15.75	16.41	4412000
1995-05-17	16.34	16.59	16.31	16.50	4984000
1995-05-18	16.44	16.50	16.16	16.19	1812800
1995-05-19	16.09	16.19	16.03	16.09	2867200
1995-05-22	16.09	16.13	15.72	15.72	2113600
1995-05-23	15.81	15.97	15.78	15.91	2429200
1995-05-24	16.06	16.13	16.03	16.13	3826000
1995-05-25	16.25	16.44	16.19	16.34	3556000
1995-05-26	16.22	16.28	15.88	15.91	3256000
1995-05-30	15.94	16.09	15.88	15.94	1143600
1995-05-31	16.00	16.25	15.97	16.25	1858400
1995-06-01	16.25	16.31	16.09	16.22	1907600
1995-06-02	16.16	16.28	16.03	16.16	1497600
1995-06-05	16.16	16.44	16.16	16.28	1957600
1995-06-06	16.31	16.44	16.25	16.31	1926800
1995-06-07	16.28	16.28	16.16	16.19	1100400
1995-06-08	16.16	16.19	16.13	16.16	1169200
1995-06-09	16.13	16.16	15.91	15.94	907200
1995-06-12	16.00	16.03	15.81	15.81	1317600
1995-06-13	15.78	16.16	15.78	15.91	1465600
1995-06-14	15.94	16.16	15.88	16.09	1921200
1995-06-15	16.09	16.44	16.06	16.34	2270800
1995-06-16	16.47	16.59	16.41	16.53	3610000
1995-06-19	16.53	16.66	16.44	16.47	2190800
1995-06-20	16.38	16.47	16.25	16.25	2044800
1995-06-21	16.13	16.22	15.38	15.41	5314000
1995-06-22	15.47	15.59	15.44	15.53	4797600
1995-06-23	15.56	15.91	15.56	15.78	4431200
1995-06-26	15.72	15.72	15.56	15.66	2028000
1995-06-27	15.63	15.94	15.63	15.91	2405600
1995-06-28	15.88	16.00	15.72	15.94	2220800
1995-06-29	15.94	16.03	15.78	15.81	2255600
1995-06-30	15.75	15.80	15.44	15.53	2012000
1995-07-03	15.53	15.72	15.53	15.66	450000
1995-07-05	15.63	15.66	15.44	15.47	2411200
1995-07-06	15.50	15.75	15.50	15.66	1950400
1995-07-07	15.72	16.00	15.50	16.00	3487200
1995-07-10	15.94	16.03	15.59	15.63	1908800
1995-07-11	15.59	15.78	15.59	15.72	1975600
1995-07-12	15.72	15.84	15.53	15.75	1726000
1995-07-13	15.78	15.84	15.69	15.81	769200
1995-07-14	15.97	16.03	15.72	16.00	1305600
1995-07-17	16.03	16.16	16.00	16.13	1774000
1995-07-18	16.06	16.09	15.81	15.94	1836800
1995-07-19	15.91	16.03	15.66	15.75	3106000
1995-07-20	16.06	16.38	16.00	16.38	3811600
1995-07-21	16.38	16.84	16.38	16.78	7560800
1995-07-24	16.78	16.88	16.63	16.69	2082800
1995-07-25	16.66	16.66	16.34	16.47	2160000
1995-07-26	16.69	16.94	16.69	16.91	4335200
1995-07-27	16.88	16.91	16.78	16.84	2680800
1995-07-28	16.88	16.97	16.75	16.88	1888800
1995-07-31	16.88	16.88	16.50	16.75	2622400
1995-08-01	16.69	16.69	16.47	16.63	2156400
1995-08-02	16.69	16.72	16.56	16.66	1305200
1995-08-03	16.63	16.63	16.38	16.53	2230800
1995-08-04	16.56	16.72	16.53	16.69	1322400
1995-08-07	16.59	16.59	16.38	16.41	1757600
1995-08-08	16.41	16.59	16.34	16.47	1073600
1995-08-09	16.47	16.47	16.25	16.31	1138400
1995-08-10	16.31	16.41	16.13	16.25	1573600
1995-08-11	16.41	16.41	16.22	16.31	1299200
1995-08-14	16.25	16.28	16.16	16.22	2318800
1995-08-15	16.16	16.22	15.88	16.09	2684400
1995-08-16	16.06	16.06	15.72	15.81	2495600
1995-08-17	15.63	15.78	15.63	15.72	2343600
1995-08-18	15.75	15.88	15.66	15.78	3437600
1995-08-21	15.78	15.94	15.75	15.78	2354000
1995-08-22	15.75	15.88	15.66	15.84	2866400
1995-08-23	15.88	15.94	15.75	15.78	2234400
1995-08-24	15.72	15.75	15.66	15.72	1386400
1995-08-25	15.66	15.69	15.50	15.50	2817600
1995-08-28	15.53	15.59	15.31	15.38	3264400
1995-08-29	15.34	15.66	15.34	15.63	1833200
1995-08-30	15.53	15.88	15.47	15.88	4228800
1995-08-31	15.84	16.19	15.81	16.13	2784800
1995-09-01	16.38	16.91	16.25	16.84	4389600
1995-09-05	16.97	17.31	16.94	17.28	6961200
1995-09-06	17.19	17.19	17.03	17.06	6144800
1995-09-07	17.03	17.09	16.94	17.09	3610800
1995-09-08	17.09	17.13	16.91	16.94	3182800
1995-09-11	17.00	17.09	16.97	17.09	2240800
1995-09-12	17.13	17.38	17.00	17.38	4162800
1995-09-13	17.34	17.38	17.19	17.34	2406800
1995-09-14	17.38	17.41	17.22	17.31	1398000
1995-09-15	17.38	17.38	17.16	17.19	2566400
1995-09-18	17.06	17.13	16.88	16.91	1767200
1995-09-19	16.78	17.13	16.72	17.09	3216400
1995-09-20	17.03	17.09	16.97	17.09	2110000
1995-09-21	17.06	17.06	16.75	16.88	2141200
1995-09-22	16.72	16.78	16.63	16.63	2489200
1995-09-25	16.38	16.47	16.19	16.19	1902400
1995-09-26	16.25	16.34	15.97	16.06	2656000
1995-09-27	15.97	16.03	15.81	15.88	1827600
1995-09-28	16.03	16.41	16.03	16.31	2085200
1995-09-29	16.38	16.44	16.28	16.34	1228400
1995-10-02	16.34	16.44	16.31	16.34	707200
1995-10-03	16.41	16.63	16.34	16.38	1636800
1995-10-04	16.41	16.66	16.28	16.63	1393200
1995-10-05	16.69	16.84	16.59	16.63	2995600
1995-10-06	16.66	16.69	16.59	16.63	1658800
1995-10-09	16.59	16.59	16.41	16.53	829600
1995-10-10	16.28	16.47	16.25	16.47	1437600
1995-10-11	16.41	16.59	16.28	16.44	1234800
1995-10-12	16.44	16.47	16.31	16.38	1260000
1995-10-13	16.41	16.53	16.41	16.41	1494000
1995-10-16	16.47	16.50	16.34	16.47	673200
1995-10-17	16.38	16.56	16.34	16.53	1090400
1995-10-18	16.88	17.06	16.78	16.81	2862400
1995-10-19	16.69	16.69	16.00	16.13	4383200
1995-10-20	15.94	16.00	15.72	15.72	5421200
1995-10-23	15.72	15.84	15.66	15.75	4938400
1995-10-24	15.78	15.81	15.63	15.63	2981600
1995-10-25	15.66	15.88	15.38	15.66	3709600
1995-10-26	15.66	15.75	14.91	15.09	4122800
1995-10-27	15.09	15.09	14.72	14.88	4635600
1995-10-30	15.00	15.38	15.00	15.28	3520000
1995-10-31	15.69	15.94	15.56	15.56	3792000
1995-11-01	15.63	15.78	15.53	15.59	1770400
1995-11-02	15.63	15.66	15.53	15.66	1492800
1995-11-03	15.66	15.69	15.47	15.50	1742800
1995-11-06	15.56	15.59	15.44	15.47	1730800
1995-11-07	15.41	15.44	15.25	15.41	2610400
1995-11-08	15.47	15.50	15.31	15.34	2625600
1995-11-09	15.38	15.41	15.16	15.38	4387600
1995-11-10	15.19	15.31	15.09	15.19	1822800
1995-11-13	15.16	15.63	15.13	15.59	1907600
1995-11-14	15.59	15.84	15.59	15.66	2526000
1995-11-15	15.69	15.81	15.63	15.81	1096400
1995-11-16	15.81	16.06	15.78	15.97	1994800
1995-11-17	16.06	16.75	16.03	16.69	4720800
1995-11-20	16.72	16.72	16.50	16.53	2023600
1995-11-21	16.50	16.72	16.50	16.72	1848800
1995-11-22	16.72	16.72	16.38	16.38	2258800
1995-11-24	16.41	16.56	16.38	16.56	864400
1995-11-27	16.50	16.81	16.44	16.59	2544800
1995-11-28	16.66	16.66	16.22	16.25	3537600
1995-11-29	16.19	16.22	16.03	16.03	2268000
1995-11-30	15.81	16.13	15.78	15.88	2919600
1995-12-01	15.97	16.22	15.91	16.22	6225600
1995-12-04	16.31	16.88	16.28	16.72	4298400
1995-12-05	16.75	16.91	16.75	16.81	3316800
1995-12-06	16.88	16.97	16.81	16.97	2336000
1995-12-07	16.84	17.16	16.84	17.09	2795200
1995-12-08	17.13	17.13	16.88	17.00	2218000
1995-12-11	17.00	17.47	17.00	17.34	4848000
1995-12-12	17.25	17.44	17.13	17.34	2756400
1995-12-13	17.44	17.47	17.31	17.41	2840400
1995-12-14	17.44	17.44	17.00	17.16	2511600
1995-12-15	17.19	17.19	17.09	17.16	3392400
1995-12-18	17.09	17.16	16.97	16.97	3304000
1995-12-19	16.88	17.09	16.78	17.06	1870800
1995-12-20	17.00	17.56	17.00	17.44	5098000
1995-12-21	17.41	17.44	17.06	17.09	2542000
1995-12-22	17.13	17.31	17.09	17.22	1580800
1995-12-26	17.25	17.34	17.16	17.22	556800
1995-12-27	17.28	17.41	17.25	17.34	1250800
1995-12-28	17.34	17.63	17.22	17.56	1390000
1995-12-29	17.47	17.53	17.31	17.31	1613200
1996-01-02	17.22	17.31	17.19	17.31	1564400
1996-01-03	16.91	17.28	16.78	16.94	4122800
1996-01-04	17.22	17.22	16.84	16.97	2749600
1996-01-05	16.78	17.00	16.56	16.75	3759600
1996-01-08	16.88	16.94	16.88	16.94	637200
1996-01-09	17.00	17.09	16.88	16.94	3060400
1996-01-10	16.84	16.91	16.59	16.63	2340000
1996-01-11	16.69	16.84	16.63	16.75	1795200
1996-01-12	16.75	16.75	16.34	16.56	2261600
1996-01-15	16.56	16.63	16.44	16.56	1621600
1996-01-16	16.88	16.88	16.56	16.72	3178400
1996-01-17	16.72	16.84	16.59	16.75	3409600
1996-01-18	16.84	16.97	16.75	16.94	2368800
1996-01-19	16.94	16.94	16.78	16.88	2201600
1996-01-22	16.84	16.91	16.59	16.91	1980800
1996-01-23	16.84	16.91	16.69	16.69	2169600
1996-01-24	16.75	17.06	16.69	17.03	2040400
1996-01-25	16.75	16.91	16.44	16.69	5454800
1996-01-26	16.66	16.84	16.56	16.78	3003200
1996-01-29	16.66	17.16	16.66	17.09	2652000
1996-01-30	17.16	17.69	17.16	17.66	4146400
1996-01-31	17.50	17.63	17.34	17.53	3542000
1996-02-01	17.44	18.00	17.44	17.94	4771200
1996-02-02	17.88	17.97	17.75	17.75	2631200
1996-02-05	17.69	17.69	17.38	17.44	1684400
1996-02-06	17.34	17.50	17.28	17.50	1831200
1996-02-07	17.56	17.69	17.41	17.53	1923200
1996-02-08	17.59	17.72	17.44	17.56	3091600
1996-02-09	17.59	17.91	17.59	17.91	4520400
1996-02-12	17.91	18.22	17.84	18.19	2632000
1996-02-13	18.00	18.19	17.72	18.16	4329200
1996-02-14	18.16	18.28	18.00	18.13	4359200
1996-02-15	18.06	18.97	18.06	18.78	5640800
1996-02-16	18.66	19.00	18.50	18.88	6132400
1996-02-20	18.56	18.72	18.44	18.50	3000400
1996-02-21	18.53	18.81	18.50	18.78	2730800
1996-02-22	18.81	18.84	18.69	18.84	2465200
1996-02-23	18.91	18.91	18.50	18.63	3921600
1996-02-26	18.63	18.88	18.50	18.53	2970800
1996-02-27	18.47	18.50	18.03	18.44	2946000
1996-02-28	18.44	18.69	18.31	18.31	3245600
1996-02-29	18.16	18.41	18.16	18.22	2093600
1996-03-01	18.25	18.28	18.06	18.25	2193200
1996-03-04	18.34	18.44	18.19	18.28	1782000
1996-03-05	18.22	18.31	18.22	18.28	1844000
1996-03-06	18.28	18.97	18.25	18.81	4302000
1996-03-07	18.78	18.81	18.72	18.75	2194000
1996-03-08	18.72	18.72	18.13	18.19	3811600
1996-03-11	18.13	18.63	18.13	18.63	3998800
1996-03-12	18.50	18.69	18.47	18.63	2620000
1996-03-13	18.84	19.75	18.78	19.50	4684800
1996-03-14	19.56	20.16	19.56	20.09	4771200
1996-03-15	20.00	20.00	19.41	19.44	4754000
1996-03-18	19.47	19.47	19.19	19.38	3986400
1996-03-19	19.41	19.78	19.41	19.56	4519200
1996-03-20	19.53	19.63	19.31	19.47	2142800
1996-03-21	19.50	19.53	19.19	19.34	1708400
1996-03-22	19.41	19.47	19.31	19.38	1376400
1996-03-25	19.44	19.72	19.44	19.56	3251600
1996-03-26	19.44	20.13	19.44	20.00	4893200
1996-03-27	20.00	20.09	19.75	19.81	3482000
1996-03-28	19.69	20.06	19.66	19.97	2234400
1996-03-29	20.13	20.13	19.75	19.78	3005600
1996-04-01	20.19	20.69	20.19	20.47	4218800
1996-04-02	20.47	20.50	20.38	20.50	2824400
1996-04-03	20.44	20.78	20.34	20.69	3373600
1996-04-04	20.53	21.38	20.53	21.19	5486800
1996-04-08	20.97	21.28	20.53	21.06	3490800
1996-04-09	21.22	21.72	21.16	21.50	4362800
1996-04-10	21.47	21.81	21.28	21.41	5609200
1996-04-11	21.47	21.50	21.16	21.41	3717200
1996-04-12	21.41	21.41	20.53	21.00	4919600
1996-04-15	21.00	21.00	20.56	20.69	3612400
1996-04-16	20.94	21.44	20.84	21.19	4353200
1996-04-17	20.94	21.00	20.38	20.47	2934800
1996-04-18	20.81	20.94	20.25	20.44	3711600
1996-04-19	20.78	21.03	20.69	20.69	5145600
1996-04-22	21.00	21.56	20.97	21.16	3074000
1996-04-23	21.19	21.25	20.88	21.00	3608800
1996-04-24	21.09	21.81	21.09	21.66	4045600
1996-04-25	21.66	21.84	21.53	21.84	2695600
1996-04-26	21.84	22.84	21.81	22.38	6591200
1996-04-29	22.28	22.44	22.06	22.13	4353200
1996-04-30	21.97	22.06	21.94	22.06	3684800
1996-05-01	22.09	22.19	21.88	21.88	5514000
1996-05-02	21.78	21.94	21.47	21.53	5416400
1996-05-03	21.59	21.75	21.25	21.31	4325600
1996-05-06	21.28	21.56	20.88	21.09	3457200
1996-05-07	20.88	21.22	20.88	21.13	3652000
1996-05-08	21.06	21.16	20.72	21.06	3650800
1996-05-09	21.13	22.00	21.13	21.88	4545200
1996-05-10	22.06	22.13	21.75	21.75	3439200
1996-05-13	21.81	21.88	21.72	21.84	2822400
1996-05-14	21.91	22.28	21.91	22.13	3301200
1996-05-15	22.03	22.03	21.53	21.66	3046000
1996-05-16	21.53	21.59	21.13	21.41	2541200
1996-05-17	21.41	21.41	21.00	21.03	3586400
1996-05-20	21.03	21.84	20.91	21.84	5820800
1996-05-21	21.78	22.03	21.63	21.97	3222800
1996-05-22	21.97	22.19	21.84	22.00	3162800
1996-05-23	22.00	22.50	21.94	22.22	3328400
1996-05-24	22.06	22.47	22.03	22.13	1981200
1996-05-28	21.94	22.13	21.59	21.59	2514000
1996-05-29	21.50	21.50	21.09	21.22	4036400
1996-05-30	21.06	21.47	20.97	21.13	3961200
1996-05-31	21.16	21.22	20.81	20.84	2764000
1996-06-03	20.78	21.00	20.47	20.56	3135200
1996-06-04	20.72	21.09	20.66	20.91	4143600
1996-06-05	20.97	21.13	20.59	20.78	2988000
1996-06-06	20.75	20.75	20.28	20.38	1576000
1996-06-07	20.03	20.69	20.03	20.69	4215600
1996-06-10	20.72	20.97	20.63	20.66	1742000
1996-06-11	20.66	20.94	20.66	20.72	2375600
1996-06-12	20.78	20.94	20.53	20.84	2743600
1996-06-13	20.91	21.06	20.81	21.03	2528800
1996-06-14	21.06	21.06	20.72	20.81	3018800
1996-06-17	20.78	20.78	20.31	20.31	2343600
1996-06-18	20.38	20.56	20.28	20.28	3878800
1996-06-19	20.28	20.28	20.13	20.19	2397200
1996-06-20	20.31	20.41	20.06	20.09	2434800
1996-06-21	20.13	20.66	20.13	20.66	4845200
1996-06-24	21.00	21.00	20.78	20.78	2080000
1996-06-25	20.88	21.22	20.78	21.22	2046400
1996-06-26	21.03	21.59	21.00	21.22	4019600
1996-06-27	21.19	21.19	20.84	20.88	2004800
1996-06-28	21.00	21.34	20.97	21.06	2126400
1996-07-01	21.19	21.19	20.88	21.19	1927200
1996-07-02	21.19	21.63	21.06	21.47	2496800
1996-07-03	21.47	21.84	21.34	21.81	4147200
1996-07-05	21.44	21.44	21.03	21.09	1708800
1996-07-08	21.16	21.38	21.13	21.22	2793200
1996-07-09	21.34	21.69	21.31	21.53	2660400
1996-07-10	21.66	21.97	21.63	21.78	2834000
1996-07-11	21.88	22.13	21.63	22.03	4929200
1996-07-12	21.97	22.28	21.97	22.22	3303600
1996-07-15	22.13	22.16	21.69	21.72	2672800
1996-07-16	21.50	21.56	20.72	21.00	4744400
1996-07-17	21.03	21.03	20.47	20.72	3686800
1996-07-18	20.88	20.97	20.66	20.75	2277600
1996-07-19	20.78	20.78	20.44	20.56	2413600
1996-07-22	20.50	20.66	20.31	20.44	2451200
1996-07-23	20.63	20.66	20.44	20.47	4665600
1996-07-24	20.38	20.72	20.28	20.50	3106400
1996-07-25	20.69	20.69	20.41	20.47	3403600
1996-07-26	20.56	20.72	20.56	20.66	1234800
1996-07-29	20.59	21.03	20.59	20.69	1819200
1996-07-30	20.72	20.72	19.88	20.19	4706400
1996-07-31	20.19	20.19	19.84	20.00	3404000
1996-08-01	20.00	20.75	20.00	20.63	3765200
1996-08-02	20.66	20.75	20.41	20.63	2079200
1996-08-05	20.63	20.97	20.63	20.72	1657600
1996-08-06	20.81	21.25	20.78	21.09	1937600
1996-08-07	21.13	21.31	21.09	21.16	2122400
1996-08-08	21.16	21.34	21.13	21.34	2180400
1996-08-09	21.28	21.28	21.16	21.25	1240800
1996-08-12	21.22	21.28	20.91	21.25	2174000
1996-08-13	21.19	21.19	20.81	20.84	2224000
1996-08-14	20.78	21.09	20.78	20.97	1927600
1996-08-15	20.94	21.13	20.91	20.97	1034000
1996-08-16	21.03	21.22	20.88	21.13	2607600
1996-08-19	21.25	21.50	21.19	21.38	2128400
1996-08-20	21.41	21.88	21.38	21.81	2687200
1996-08-21	21.75	21.91	21.72	21.81	2653200
1996-08-22	21.81	21.97	21.78	21.81	1760000
1996-08-23	21.69	21.72	21.56	21.66	1396000
1996-08-26	21.72	21.72	21.25	21.25	1215200
1996-08-27	21.34	21.63	21.22	21.50	1490000
1996-08-28	21.63	21.84	21.56	21.72	1696400
1996-08-29	21.56	21.59	21.28	21.41	1916800
1996-08-30	21.47	21.47	21.06	21.09	1177600
1996-09-03	21.47	21.69	21.34	21.50	2741200
1996-09-04	21.41	21.50	21.19	21.38	1859600
1996-09-05	21.31	21.53	21.31	21.41	1706400
1996-09-06	21.31	21.44	21.13	21.34	2335600
1996-09-09	21.38	21.47	21.19	21.38	1311600
1996-09-10	21.50	21.56	21.41	21.50	1889200
1996-09-11	21.53	22.06	21.53	21.97	4111600
1996-09-12	22.09	22.09	21.47	21.47	4136400
1996-09-13	21.63	21.72	21.34	21.34	2748400
1996-09-16	21.41	21.44	21.22	21.22	2379200
1996-09-17	21.28	21.28	20.84	20.88	3362400
1996-09-18	20.88	20.94	20.50	20.50	2546000
1996-09-19	20.75	21.06	20.66	21.00	2514400
1996-09-20	21.13	21.25	21.03	21.25	3871600
1996-09-23	21.19	21.22	20.78	21.22	1534000
1996-09-24	21.06	21.16	20.72	20.81	1940400
1996-09-25	20.78	21.22	20.78	20.91	4078800
1996-09-26	20.88	21.31	20.84	21.25	3185200
1996-09-27	21.28	21.28	20.84	20.97	1539600
1996-09-30	21.06	21.25	21.03	21.13	1216000
1996-10-01	21.16	21.50	21.06	21.50	2505200
1996-10-02	21.53	21.78	21.53	21.75	1762800
1996-10-03	21.75	22.19	21.75	21.97	2777600
1996-10-04	21.88	22.22	21.88	22.19	2401200
1996-10-07	22.25	22.78	22.25	22.66	3488000
1996-10-08	22.66	22.66	22.28	22.34	2697200
1996-10-09	22.44	22.56	22.09	22.19	2522400
1996-10-10	22.28	22.44	22.06	22.06	1762000
1996-10-11	22.13	22.31	22.03	22.16	1386400
1996-10-14	22.22	22.34	22.19	22.31	3330000
1996-10-15	22.38	22.88	22.34	22.84	3660800
1996-10-16	23.13	23.72	23.09	23.56	5740400
1996-10-17	24.00	24.75	23.97	24.06	8115200
1996-10-18	24.16	24.63	24.16	24.38	3968800
1996-10-21	24.44	25.00	24.38	24.50	7728000
1996-10-22	24.56	24.56	24.03	24.06	3168400
1996-10-23	23.81	24.13	23.81	23.97	2867200
1996-10-24	23.94	24.66	23.94	24.41	4880800
1996-10-25	24.34	24.66	24.31	24.53	2996400
1996-10-28	24.53	25.38	24.53	24.88	5506400
1996-10-29	24.97	25.00	24.53	24.63	2484800
1996-10-30	24.91	25.41	24.72	25.13	3233200
1996-10-31	25.16	25.16	24.75	24.78	3254400
1996-11-01	24.69	24.69	24.19	24.31	3353600
1996-11-04	24.25	24.47	24.19	24.25	1869600
1996-11-05	24.28	24.41	23.84	24.25	2376400
1996-11-06	24.25	24.69	24.25	24.69	4093200
1996-11-07	24.59	25.06	24.59	24.94	2629600
1996-11-08	24.91	24.91	24.66	24.72	1677600
1996-11-11	24.72	24.88	24.69	24.78	1988800
1996-11-12	24.78	24.81	24.53	24.59	2644400
1996-11-13	24.59	25.28	24.56	25.06	3944800
1996-11-14	25.00	25.50	24.81	25.50	3356800
1996-11-15	25.69	25.84	25.31	25.69	3402800
1996-11-18	25.66	26.22	25.41	26.09	3033200
1996-11-19	25.91	26.03	25.81	25.88	1850800
1996-11-20	25.91	26.06	25.72	25.75	1576000
1996-11-21	25.81	25.81	25.63	25.66	944400
1996-11-22	25.56	26.56	25.56	26.16	2742000
1996-11-25	26.16	27.06	26.16	27.03	2525600
1996-11-26	26.97	26.97	25.88	25.94	3636000
1996-11-27	26.13	26.31	26.03	26.06	1742400
1996-11-29	25.97	26.09	25.97	26.06	532000
1996-12-02	26.00	26.00	25.59	25.88	2785200
1996-12-03	25.69	26.22	25.69	25.72	2877200
1996-12-04	25.69	26.03	25.63	25.69	3006000
1996-12-05	25.94	26.41	25.94	26.22	1991600
1996-12-06	26.00	26.13	25.56	25.56	2753200
1996-12-09	25.63	25.84	25.53	25.84	1246000
1996-12-10	25.72	25.81	25.22	25.22	1540400
1996-12-11	24.75	24.88	24.63	24.72	3408400
1996-12-12	24.88	25.03	24.38	24.41	3676000
1996-12-13	24.34	24.78	24.09	24.75	3072000
1996-12-16	24.81	25.25	24.81	24.81	4076800
1996-12-17	24.69	25.19	24.69	24.97	2474800
1996-12-18	25.03	25.50	25.03	25.31	2256800
1996-12-19	25.63	26.22	25.53	26.16	3364000
1996-12-20	26.63	26.66	26.28	26.34	5120800
1996-12-23	26.34	26.69	26.19	26.31	1445200
1996-12-24	26.34	26.34	26.22	26.34	913600
1996-12-26	26.34	26.59	26.31	26.47	1010400
1996-12-27	26.47	26.53	26.09	26.13	803600
1996-12-30	26.19	26.25	25.59	25.63	1177200
1996-12-31	25.59	25.69	24.81	24.97	2092000
1997-01-02	25.09	25.19	24.88	25.00	3512400
1997-01-03	25.19	25.34	25.09	25.13	2509600
1997-01-06	25.25	26.50	25.25	26.41	3946000
1997-01-07	26.28	26.97	26.06	26.97	3937600
1997-01-08	27.06	27.13	26.78	26.91	2545200
1997-01-09	26.91	27.81	26.84	27.63	4130000
1997-01-10	27.38	28.53	27.28	28.47	6641200
1997-01-13	28.63	28.84	28.25	28.41	4232000
1997-01-14	28.34	28.34	27.91	28.25	3454400
1997-01-15	28.13	29.06	28.13	28.66	4593200
1997-01-16	28.69	28.97	28.59	28.78	2293200
1997-01-17	28.78	29.00	28.44	28.88	3861600
1997-01-20	28.81	28.84	28.53	28.63	1772800
1997-01-21	28.38	28.44	27.50	27.81	6651600
1997-01-22	28.06	28.06	27.41	27.59	4569600
1997-01-23	28.25	28.59	27.53	27.63	7173600
1997-01-24	27.69	28.00	27.28	27.53	7534000
1997-01-27	27.44	27.44	27.09	27.13	5313600
1997-01-28	27.31	27.41	26.69	26.75	5820000
1997-01-29	26.75	27.22	26.56	27.09	5913600
1997-01-30	27.09	27.84	26.94	27.75	5714000
1997-01-31	28.00	28.50	27.72	27.78	3408400
1997-02-03	27.81	27.88	27.16	27.22	1968400
1997-02-04	27.19	27.81	27.09	27.81	2298000
1997-02-05	27.84	27.91	26.75	26.91	4810400
1997-02-06	27.03	27.03	26.44	26.66	4850800
1997-02-07	26.69	26.75	25.84	26.13	6299200
1997-02-10	26.22	26.38	25.16	25.22	6441600
1997-02-11	25.28	26.16	25.22	26.16	7675200
1997-02-12	26.19	26.91	25.94	26.50	5846400
1997-02-13	26.59	26.84	26.44	26.75	5550400
1997-02-14	26.69	26.94	26.56	26.72	2520800
1997-02-18	26.75	26.88	26.19	26.34	3070000
1997-02-19	26.34	26.53	26.03	26.03	2933600
1997-02-20	26.06	26.25	25.63	25.63	3368400
1997-02-21	25.69	26.03	25.53	25.91	3330800
1997-02-24	25.72	26.06	25.47	25.47	3565600
1997-02-25	25.56	25.69	25.28	25.53	3595600
1997-02-26	25.81	26.06	25.41	25.47	4483600
1997-02-27	25.47	25.59	24.84	24.94	5081600
1997-02-28	24.97	25.38	24.84	25.16	4405200
1997-03-03	24.81	25.09	24.50	24.63	3620000
1997-03-04	25.03	26.16	25.00	25.72	5736400
1997-03-05	25.88	26.56	25.81	26.53	4146400
1997-03-06	27.00	27.03	26.44	26.47	4233600
1997-03-07	26.41	26.88	26.34	26.78	3591200
1997-03-10	26.88	27.28	26.84	26.97	3575200
1997-03-11	27.00	27.13	26.84	26.88	3023600
1997-03-12	26.81	26.84	26.06	26.22	3994000
1997-03-13	26.03	26.97	25.95	26.69	4090000
1997-03-14	26.81	27.63	26.81	27.56	5791600
1997-03-17	27.50	27.81	27.25	27.75	3621200
1997-03-18	27.69	27.78	27.53	27.63	2575200
1997-03-19	27.56	27.72	27.44	27.59	2936000
1997-03-20	27.59	27.81	27.31	27.63	2922400
1997-03-21	27.69	27.69	27.47	27.50	2626800
1997-03-24	27.63	27.75	27.16	27.50	2236800
1997-03-25	27.56	28.31	27.38	28.19	3846000
1997-03-26	28.25	29.09	28.16	28.72	4357600
1997-03-27	28.72	29.00	27.44	27.75	3270000
1997-03-31	27.72	27.91	26.81	26.81	5018400
1997-04-01	26.88	27.53	26.88	27.50	4365200
1997-04-02	27.50	27.50	26.50	26.66	3835600
1997-04-03	26.25	26.44	25.84	26.22	5124400
1997-04-04	25.88	26.13	25.59	25.91	6062800
1997-04-07	25.88	26.44	25.81	26.22	4522400
1997-04-08	26.69	27.47	26.63	27.16	6361200
1997-04-09	27.38	27.44	26.94	26.94	2912400
1997-04-10	26.84	26.84	26.38	26.47	3264000
1997-04-11	25.94	26.16	25.63	25.63	3707200
1997-04-14	25.84	26.38	25.78	25.94	3754000
1997-04-15	26.13	26.16	25.56	26.06	4434400
1997-04-16	26.06	26.63	26.06	26.59	2651600
1997-04-17	26.97	27.28	26.25	26.34	4898800
1997-04-18	26.34	26.94	26.31	26.94	4172000
1997-04-21	27.13	27.38	26.78	27.00	3119600
1997-04-22	27.19	27.63	26.84	27.63	3730400
1997-04-23	27.75	28.38	27.69	28.25	4008000
1997-04-24	28.28	28.31	27.94	27.94	5684400
1997-04-25	27.94	28.16	27.56	27.59	2304800
1997-04-28	27.56	27.59	27.22	27.41	4538000
1997-04-29	27.41	27.44	26.94	27.25	6126800
1997-04-30	27.31	28.22	27.31	27.69	4696400
1997-05-01	27.97	27.97	27.25	27.47	2498400
1997-05-02	27.25	28.13	26.75	28.13	6796000
1997-05-05	28.00	28.31	27.63	27.94	3947200
1997-05-06	27.88	28.88	27.88	28.28	5340800
1997-05-07	28.31	28.53	27.44	27.47	3192400
1997-05-08	27.47	28.75	27.47	28.25	2962800
1997-05-09	28.56	29.41	28.53	29.28	4359200
1997-05-12	29.28	30.31	29.09	30.09	6148800
1997-05-13	29.88	29.88	29.13	29.25	4412000
1997-05-14	29.59	29.69	29.28	29.47	4666400
1997-05-15	29.56	29.56	29.00	29.22	2476400
1997-05-16	29.13	29.56	29.06	29.38	4200000
1997-05-19	29.38	29.94	29.22	29.50	3419600
1997-05-20	29.47	29.81	29.03	29.72	4160400
1997-05-21	29.88	30.25	29.41	29.59	3784000
1997-05-22	29.78	29.97	29.56	29.75	1855200
1997-05-23	30.06	30.19	29.63	29.69	2459200
1997-05-27	29.63	29.63	29.31	29.47	2473600
1997-05-28	29.38	29.84	29.34	29.81	3024400
1997-05-29	29.81	30.34	29.66	30.06	3131600
1997-05-30	29.75	29.94	29.63	29.78	3202400
1997-06-02	29.94	30.72	29.78	30.63	3815600
1997-06-03	30.41	31.16	30.19	31.06	4343600
1997-06-04	31.03	31.03	30.38	30.59	3174400
1997-06-05	30.63	31.13	30.31	31.03	3630800
1997-06-06	30.97	31.56	30.75	30.75	4466800
1997-06-09	30.75	30.75	29.91	30.16	6499200
1997-06-10	29.81	30.44	29.81	30.00	5550800
1997-06-11	30.06	30.34	29.19	29.34	4789600
1997-06-12	29.72	29.88	28.91	29.50	7886800
1997-06-13	29.84	30.09	29.63	29.75	4278800
1997-06-16	29.75	30.66	29.75	30.50	4498800
1997-06-17	30.44	30.97	30.28	30.78	3686000
1997-06-18	30.78	31.06	30.50	30.50	4049600
1997-06-19	30.56	30.56	30.03	30.19	4456000
1997-06-20	30.19	30.28	29.41	29.72	6838400
1997-06-23	30.03	30.19	29.22	29.22	2810000
1997-06-24	29.88	30.03	29.56	29.95	4101200
1997-06-25	29.98	30.13	29.56	29.83	3770000
1997-06-26	29.77	30.55	29.77	30.02	3970800
1997-06-27	30.69	31.25	30.66	31.25	3586800
1997-06-30	31.50	31.63	31.09	31.25	3489600
1997-07-01	31.38	33.50	31.19	33.00	9160000
1997-07-02	33.50	34.81	33.41	34.19	9122000
1997-07-03	34.34	34.34	33.25	33.58	4862400
1997-07-07	34.03	34.52	33.48	33.77	4104400
1997-07-08	33.52	33.88	33.48	33.75	2944000
1997-07-09	33.81	34.38	33.80	34.00	4000800
1997-07-10	34.00	35.00	33.53	34.77	3955200
1997-07-11	34.89	35.63	34.89	35.38	3286000
1997-07-14	36.00	36.00	35.16	35.75	2260800
1997-07-15	35.75	37.00	35.56	36.84	3959000
1997-07-16	36.50	37.50	36.50	37.50	3069400
1997-07-17	38.00	39.69	37.75	38.63	5750000
1997-07-18	38.50	38.53	36.81	37.28	4971200
1997-07-21	37.28	37.28	36.34	36.47	2411400
1997-07-22	37.41	37.88	36.66	37.88	3893200
1997-07-23	37.94	38.28	36.72	36.72	5408800
1997-07-24	37.50	37.63	36.28	36.75	3598400
1997-07-25	37.22	37.38	36.66	37.03	1899000
1997-07-28	36.91	37.06	36.34	36.53	2198600
1997-07-29	36.69	37.75	36.25	37.06	3541600
1997-07-30	37.19	37.94	37.19	37.47	2442000
1997-07-31	37.94	38.59	37.53	38.19	3689400
1997-08-01	38.28	38.34	37.50	38.13	2218200
1997-08-04	37.91	38.13	37.63	37.63	1660600
1997-08-05	37.75	38.66	37.66	38.53	2596000
1997-08-06	38.56	38.97	38.38	38.84	2793600
1997-08-07	38.81	39.25	38.38	38.78	2479800
1997-08-08	38.53	38.56	37.22	37.66	2556200
1997-08-11	37.38	37.63	37.16	37.44	2024800
1997-08-12	37.47	37.88	36.72	36.75	2091400
1997-08-13	37.13	37.31	36.13	36.97	2303800
1997-08-14	37.13	37.31	35.00	36.13	5540000
1997-08-15	36.06	36.47	34.91	34.91	3296600
1997-08-18	34.91	35.88	34.81	35.81	3231800
1997-08-19	36.31	37.00	36.13	37.00	2896600
1997-08-20	36.88	37.97	36.75	37.81	2636000
1997-08-21	37.81	37.84	37.06	37.19	2247600
1997-08-22	36.53	36.88	36.16	36.88	2339400
1997-08-25	36.75	37.63	36.72	36.94	2644800
1997-08-26	36.63	37.78	36.50	37.78	2816800
1997-08-27	38.44	38.75	37.81	38.75	4795600
1997-08-28	38.75	39.63	38.13	39.13	4684400
1997-08-29	39.16	39.16	38.09	38.09	1774400
1997-09-02	38.19	39.25	38.19	39.09	2394600
1997-09-03	38.97	39.09	38.53	38.66	2302600
1997-09-04	38.00	39.16	38.00	38.69	2808800
1997-09-05	39.00	39.03	38.16	38.69	1913000
1997-09-08	39.00	39.19	38.22	38.22	1490000
1997-09-09	38.03	38.88	37.97	38.53	1736000
1997-09-10	38.50	40.06	38.22	39.13	5092600
1997-09-11	38.81	38.91	38.25	38.63	2491200
1997-09-12	38.94	40.25	38.72	40.25	3279000
1997-09-15	39.94	41.34	39.88	40.72	3562400
1997-09-16	40.72	41.22	40.06	40.88	2862600
1997-09-17	41.19	42.16	41.13	41.25	3614400
1997-09-18	41.44	42.19	41.31	41.31	2162000
1997-09-19	41.31	42.00	40.94	41.88	3216400
1997-09-22	42.03	42.25	41.78	42.00	2004800
1997-09-23	42.00	42.00	40.75	41.47	2529600
1997-09-24	40.78	41.19	40.34	40.38	2807400
1997-09-25	40.50	41.44	40.44	40.72	2282200
1997-09-26	41.13	41.25	40.44	41.16	1875000
1997-09-29	41.16	41.81	40.88	41.50	1982200
1997-09-30	41.50	42.31	41.16	42.09	2396600
1997-10-01	42.25	43.13	42.25	43.09	4113000
1997-10-02	43.00	43.22	42.88	43.13	1860400
1997-10-03	43.25	43.63	42.88	43.59	3098200
1997-10-06	43.63	43.72	42.94	43.50	2507400
1997-10-07	43.44	43.91	43.31	43.84	3235600
1997-10-08	43.63	43.88	43.25	43.31	3358000
1997-10-09	43.34	44.69	43.31	44.59	4581800
1997-10-10	44.13	44.69	44.13	44.59	3461000
1997-10-13	44.69	44.78	43.38	43.47	2189400
1997-10-14	43.88	43.88	42.31	42.94	4144400
1997-10-15	42.50	43.19	42.34	42.50	2523200
1997-10-16	43.00	43.19	41.56	41.88	2657800
1997-10-17	42.25	42.97	41.16	42.69	5699000
1997-10-20	42.69	44.88	42.66	44.75	3556200
1997-10-21	44.63	46.13	44.38	46.13	6290200
1997-10-22	46.06	46.25	45.16	45.56	2582800
1997-10-23	44.50	46.22	44.50	45.91	3503600
1997-10-24	46.25	46.34	44.91	44.91	2489000
1997-10-27	44.94	44.94	39.69	39.88	3660800
1997-10-28	39.00	43.88	38.88	43.47	10725000
1997-10-29	43.69	44.75	42.66	42.97	4113600
1997-10-30	42.16	45.00	42.16	43.91	4483400
1997-10-31	44.50	44.91	43.75	43.75	3210800
1997-11-03	44.69	45.22	44.34	45.22	3386600
1997-11-04	45.13	46.44	44.88	46.38	4015000
1997-11-05	46.56	47.22	46.31	47.09	4177000
1997-11-06	47.09	47.09	46.34	46.50	2999200
1997-11-07	45.59	46.25	44.75	45.13	3345000
1997-11-10	45.63	46.28	44.63	44.63	2813600
1997-11-11	44.97	45.16	44.19	44.34	2223400
1997-11-12	43.91	45.38	43.50	43.59	2786200
1997-11-13	44.25	44.50	41.50	43.00	5317200
1997-11-14	43.47	43.94	42.78	43.13	3562000
1997-11-17	43.75	44.59	42.88	44.09	3859200
1997-11-18	44.53	44.53	41.63	41.81	5380200
1997-11-19	41.88	42.13	40.69	41.13	7091200
1997-11-20	41.94	43.06	41.53	41.91	5969800
1997-11-21	42.06	43.19	41.81	42.44	5002400
1997-11-24	42.38	42.69	40.59	40.81	3554000
1997-11-25	41.00	41.59	40.00	40.88	6629600
1997-11-26	40.88	41.31	40.63	40.78	3791200
1997-11-28	41.25	41.56	41.03	41.16	871800
1997-12-01	41.16	41.16	38.94	39.03	11421600
1997-12-02	39.50	40.56	39.25	40.44	7908400
1997-12-03	41.22	41.81	40.66	41.03	5419400
1997-12-04	41.19	43.00	40.94	41.25	6613400
1997-12-05	41.44	43.47	41.44	43.25	4853200
1997-12-08	44.25	44.25	43.31	43.75	3186400
1997-12-09	43.78	44.22	42.69	42.75	4474600
1997-12-10	42.75	43.03	41.94	42.22	3811400
1997-12-11	41.97	41.97	40.31	40.41	4559800
1997-12-12	40.75	41.31	39.78	39.84	5728400
1997-12-15	39.88	40.13	38.00	39.28	5754400
1997-12-16	40.13	40.47	38.69	39.50	5136600
1997-12-17	39.63	40.25	38.84	39.00	5784000
1997-12-18	39.00	39.69	38.31	38.56	4456600
1997-12-19	38.47	38.47	36.91	37.41	7421800
1997-12-22	37.84	37.84	36.56	36.88	4898200
1997-12-23	37.56	37.56	36.31	36.47	4464800
1997-12-24	36.88	37.06	36.19	36.78	2803400
1997-12-26	36.88	37.09	36.31	36.47	1060800
1997-12-29	36.75	37.91	36.75	37.56	4069600
1997-12-30	38.09	39.63	37.84	39.63	5688600
1997-12-31	39.75	40.94	39.75	40.25	3860800
1998-01-02	40.38	40.38	39.88	40.34	2626800
1998-01-05	40.34	40.56	38.56	38.81	6709400
1998-01-06	38.19	38.31	36.63	37.41	8116600
1998-01-07	37.50	38.19	36.56	38.09	10080400
1998-01-08	37.53	37.94	36.56	36.81	7413800
1998-01-09	36.50	36.50	34.81	34.88	9044400
1998-01-12	34.06	35.88	34.00	34.78	8921600
1998-01-13	35.75	36.22	35.41	35.94	6331800
1998-01-14	36.88	37.09	36.13	36.81	5357200
1998-01-15	38.00	38.28	36.63	37.28	5587600
1998-01-16	37.47	39.09	37.47	38.97	5701800
1998-01-20	39.69	40.06	39.28	40.06	4665200
1998-01-21	39.81	40.75	39.06	40.75	5629000
1998-01-22	38.63	38.63	35.50	35.78	21124800
1998-01-23	36.25	36.44	34.69	35.13	11963600
1998-01-26	36.00	36.25	34.69	36.13	8698800
1998-01-27	36.19	36.56	35.56	35.94	6324000
1998-01-28	36.47	37.19	36.00	37.19	5567400
1998-01-29	37.63	39.09	37.44	38.03	7222400
1998-01-30	38.06	38.13	36.56	36.84	4571600
1998-02-02	37.59	37.59	36.28	36.66	9307600
1998-02-03	36.66	37.28	36.25	36.97	5456200
1998-02-04	36.97	38.75	36.94	38.38	7244200
1998-02-05	38.59	39.44	38.41	38.50	7948000
1998-02-06	38.47	38.88	38.16	38.44	4022200
1998-02-09	38.56	38.75	37.41	37.69	3857800
1998-02-10	38.13	38.53	37.72	38.03	4826000
1998-02-11	38.03	38.47	37.78	37.88	4612600
1998-02-12	37.50	37.59	36.78	37.59	7461200
1998-02-13	37.50	38.31	37.50	38.13	5350800
1998-02-17	38.34	38.34	36.56	36.84	6401400
1998-02-18	37.00	37.50	36.69	37.44	9281200
1998-02-19	37.44	37.97	37.09	37.69	6940400
1998-02-20	37.63	37.63	37.13	37.25	5229400
1998-02-23	37.19	37.41	35.75	36.03	9252800
1998-02-24	36.13	36.38	35.19	35.41	7982800
1998-02-25	35.94	36.97	35.56	36.81	5338200
1998-02-26	37.69	38.50	37.38	37.94	7276800
1998-02-27	37.84	38.16	37.50	37.81	4481200
1998-03-02	37.28	39.25	37.28	38.91	5164400
1998-03-03	38.53	39.56	38.00	39.47	7549200
1998-03-04	39.50	40.25	38.38	38.56	6274400
1998-03-05	37.81	39.31	37.81	38.00	6481400
1998-03-06	38.25	38.28	36.22	36.94	8658800
1998-03-09	36.88	36.88	35.47	35.53	8401000
1998-03-10	35.53	36.34	35.13	36.25	13160400
1998-03-11	36.47	36.75	35.25	35.75	10922200
1998-03-12	35.72	35.72	34.84	35.44	13071600
1998-03-13	35.47	36.00	35.03	35.81	8668200
1998-03-16	35.69	35.75	34.84	34.91	8446000
1998-03-17	35.00	35.03	32.94	33.56	20208600
1998-03-18	33.75	35.25	33.72	35.22	15292200
1998-03-19	35.75	35.94	34.72	35.81	12115600
1998-03-20	36.06	36.94	35.81	36.78	9140000
1998-03-23	39.75	40.06	38.50	39.06	15685400
1998-03-24	38.75	38.94	38.53	38.69	6043600
1998-03-25	38.97	39.72	38.56	39.25	6010600
1998-03-26	39.19	39.81	39.13	39.44	6789200
1998-03-27	39.75	39.78	38.91	39.00	6439800
1998-03-30	39.06	39.38	38.19	38.50	3631800
1998-03-31	38.38	38.38	37.53	37.88	4284600
1998-04-01	38.16	39.31	38.06	38.94	6576000
1998-04-02	39.09	39.25	37.97	38.63	4472000
1998-04-03	38.97	39.09	37.72	37.84	3788200
1998-04-06	37.88	38.09	37.34	37.38	3644000
1998-04-07	37.38	37.47	36.66	36.81	3877400
1998-04-08	36.88	37.56	36.66	37.06	3766400
1998-04-09	37.06	37.47	36.81	37.19	3311000
1998-04-13	37.16	37.63	36.38	36.50	3267800
1998-04-14	36.50	37.44	36.31	37.28	3884600
1998-04-15	37.34	39.25	37.25	39.25	5541800
1998-04-16	39.25	39.59	38.41	39.25	5239800
1998-04-17	38.88	39.22	38.53	38.78	4506800
1998-04-20	39.00	39.63	38.31	38.47	6437600
1998-04-21	38.81	40.31	38.69	40.31	6316200
1998-04-22	40.50	40.75	39.66	39.69	5676200
1998-04-23	39.56	40.22	39.38	39.50	3758600
1998-04-24	39.38	39.50	38.81	38.88	3406200
1998-04-27	38.50	38.78	37.75	38.47	4143600
1998-04-28	38.84	39.22	38.56	39.22	3057800
1998-04-29	39.50	41.88	39.44	41.72	8013200
1998-04-30	41.25	42.09	40.84	41.50	6265000
1998-05-01	41.81	43.38	41.13	42.78	6164000
1998-05-04	42.56	42.75	41.94	42.00	4102800
1998-05-05	41.88	42.69	41.56	42.25	5877800
1998-05-06	41.91	42.25	41.28	41.75	4026800
1998-05-07	41.63	41.72	40.63	40.75	3376000
1998-05-08	40.75	41.75	40.59	41.22	4440200
1998-05-11	41.63	42.13	40.91	41.00	4499600
1998-05-12	41.13	41.59	40.97	41.22	2345600
1998-05-13	41.22	41.75	40.84	41.22	3426800
1998-05-14	41.00	41.31	40.88	41.06	2813200
1998-05-15	41.25	41.50	40.63	40.84	3982200
1998-05-18	40.66	40.75	39.53	39.94	3027200
1998-05-19	40.56	40.63	39.66	40.00	4439400
1998-05-20	40.25	40.31	39.13	39.88	4182400
1998-05-21	39.97	40.34	39.28	39.59	3760800
1998-05-22	39.38	39.72	39.31	39.66	2135800
1998-05-26	39.75	39.88	38.59	38.78	3662400
1998-05-27	38.50	38.66	37.56	38.31	5150800
1998-05-28	38.25	39.00	37.41	38.75	4155000
1998-05-29	38.78	39.22	38.41	39.03	4622800
1998-06-01	38.75	38.84	37.31	37.44	3806600
1998-06-02	37.63	38.47	37.28	38.03	3838600
1998-06-03	38.16	38.16	37.03	37.03	3961600
1998-06-04	37.63	38.59	37.56	38.44	5180200
1998-06-05	38.88	39.59	38.81	39.56	4102600
1998-06-08	39.56	39.56	38.31	38.44	3349800
1998-06-09	38.09	38.25	37.28	37.41	4470200
1998-06-10	37.44	37.44	36.59	36.84	4722400
1998-06-11	36.88	36.91	35.25	35.41	7660800
1998-06-12	35.41	36.38	34.91	36.38	8261600
1998-06-15	35.63	35.75	34.38	34.41	5715800
1998-06-16	34.91	36.00	34.75	35.38	6601400
1998-06-17	36.50	37.00	36.19	36.34	4580200
1998-06-18	36.19	36.19	34.88	34.97	5139600
1998-06-19	34.63	34.97	33.02	33.13	30639600
1998-06-22	33.13	33.72	33.00	33.69	11559200
1998-06-23	33.97	34.56	33.91	34.00	9715600
1998-06-24	34.88	34.88	34.13	34.38	9715200
1998-06-25	34.69	34.69	33.53	33.78	7944400
1998-06-26	34.16	34.16	33.16	33.38	4996200
1998-06-29	33.44	34.16	33.19	33.97	6250000
1998-06-30	34.47	34.53	34.09	34.16	5912800
1998-07-01	34.44	34.44	33.38	33.53	4822600
1998-07-02	33.53	34.25	33.41	34.09	5163000
1998-07-06	34.34	34.34	33.75	33.91	5064000
1998-07-07	33.88	33.97	33.38	33.38	5299600
1998-07-08	33.59	34.56	33.59	33.78	6487400
1998-07-09	33.78	34.03	33.25	33.69	4671200
1998-07-10	33.69	34.13	33.16	33.66	6840800
1998-07-13	33.75	34.00	32.56	32.81	7738800
1998-07-14	33.06	34.06	32.81	33.84	7753800
1998-07-15	34.50	34.97	34.28	34.78	7075000
1998-07-16	34.84	34.88	34.31	34.34	5400800
1998-07-17	34.56	34.72	33.53	33.59	4298200
1998-07-20	33.63	33.75	32.41	32.44	9527800
1998-07-21	32.72	32.88	32.00	32.38	7040800
1998-07-22	32.22	33.09	31.53	32.84	6975000
1998-07-23	32.75	32.84	31.06	31.06	7496600
1998-07-24	31.09	31.09	29.94	30.44	7249800
1998-07-27	30.16	31.19	30.16	31.19	7005200
1998-07-28	31.06	31.38	30.06	30.44	5809800
1998-07-29	30.53	30.91	30.06	30.22	4845400
1998-07-30	30.38	31.34	30.31	31.34	7114200
1998-07-31	31.34	31.34	30.06	30.28	3717000
1998-08-03	30.31	30.56	29.63	29.75	4857800
1998-08-04	30.09	30.16	28.56	28.59	8048800
1998-08-05	29.13	29.16	27.19	28.13	9459400
1998-08-06	28.00	29.09	27.84	28.72	7921800
1998-08-07	29.09	30.19	29.03	29.16	9245400
1998-08-10	28.81	29.13	28.03	28.13	6454400
1998-08-11	28.00	28.06	27.19	27.50	7088200
1998-08-12	28.00	28.22	27.50	28.00	5907000
1998-08-13	28.13	28.47	27.41	27.41	6684400
1998-08-14	27.69	27.84	26.16	26.19	7767800
1998-08-17	26.25	26.25	25.50	25.88	6387800
1998-08-18	25.88	26.97	25.66	26.94	7684200
1998-08-19	27.81	28.34	27.56	27.72	8989200
1998-08-20	27.66	27.94	27.06	27.56	6917800
1998-08-21	27.38	27.66	26.38	27.56	5902400
1998-08-24	27.53	27.81	27.00	27.63	5379000
1998-08-25	27.41	27.72	26.81	27.13	5865600
1998-08-26	26.44	26.63	25.53	25.91	8146200
1998-08-27	25.38	25.88	23.72	24.00	10785000
1998-08-28	24.25	24.63	23.84	24.44	7086600
1998-08-31	24.56	24.78	21.72	21.91	9416400
1998-09-01	22.03	23.31	21.81	23.31	13241400
1998-09-02	23.50	24.16	22.81	22.94	10254400
1998-09-03	22.38	23.63	22.13	23.63	13082600
1998-09-04	23.88	25.06	23.16	25.00	12651600
1998-09-08	25.88	25.91	24.13	24.75	9217600
1998-09-09	24.63	24.72	23.84	24.03	7474800
1998-09-10	24.22	25.66	24.09	24.50	13835400
1998-09-11	24.81	26.06	24.72	25.56	14034600
1998-09-14	26.44	26.72	26.16	26.28	9994800
1998-09-15	26.25	26.25	25.56	25.97	6162400
1998-09-16	26.22	26.81	26.03	26.44	7952400
1998-09-17	25.31	25.97	25.31	25.50	9110200
1998-09-18	25.28	25.34	24.44	24.94	8800200
1998-09-21	24.13	25.63	24.03	24.97	5661400
1998-09-22	24.91	24.94	24.16	24.69	6121200
1998-09-23	25.25	26.63	25.06	26.44	9008600
1998-09-24	25.94	26.00	25.06	25.19	5776000
1998-09-25	24.81	25.59	24.72	25.41	7416000
1998-09-28	25.50	26.13	25.13	25.16	5881600
1998-09-29	25.34	26.38	25.34	26.25	5760800
1998-09-30	25.69	25.88	25.16	25.44	5324200
1998-10-01	25.25	25.97	24.13	24.47	6635800
1998-10-02	24.41	24.69	23.69	24.28	7056200
1998-10-05	24.47	24.72	23.53	23.75	4507800
1998-10-06	23.94	24.31	23.44	23.88	4757600
1998-10-07	23.94	24.13	22.56	22.84	5266600
1998-10-08	22.38	22.56	21.25	21.94	7124600
1998-10-09	22.13	22.47	21.69	22.00	5917600
1998-10-12	22.28	23.22	22.28	23.09	5079400
1998-10-13	23.09	23.38	21.81	22.25	6458400
1998-10-14	22.34	22.59	21.84	22.53	5190800
1998-10-15	22.50	23.63	22.47	23.56	6803600
1998-10-16	24.34	26.13	24.25	26.00	13068000
1998-10-19	25.88	26.63	25.31	25.94	8846200
1998-10-20	25.50	26.22	25.31	25.44	7579400
1998-10-21	25.56	26.38	25.44	26.25	8944000
1998-10-22	26.38	27.00	25.78	26.75	7959800
1998-10-23	26.13	26.28	25.50	25.63	4648000
1998-10-26	25.75	26.72	25.19	26.19	8044000
1998-10-27	26.66	27.38	25.88	25.88	8816400
1998-10-28	25.50	26.47	25.31	26.03	4990200
1998-10-29	26.19	26.59	25.47	25.63	4121400
1998-10-30	25.88	26.59	25.44	26.25	5347200
1998-11-02	27.19	27.88	27.13	27.63	9841800
1998-11-03	27.75	27.94	26.94	27.44	6713400
1998-11-04	27.50	27.59	26.91	27.22	8385000
1998-11-05	27.13	28.16	26.91	28.03	6733400
1998-11-06	28.09	28.91	27.50	28.47	6854600
1998-11-09	28.47	29.13	27.78	27.91	4812000
1998-11-10	27.59	27.63	26.50	26.59	7599200
1998-11-11	26.88	27.06	25.66	25.97	6104600
1998-11-12	26.44	26.66	25.56	25.88	6321000
1998-11-13	26.31	26.47	25.63	25.91	4395200
1998-11-16	25.59	25.63	25.00	25.25	5965400
1998-11-17	25.41	25.69	25.25	25.38	3853800
1998-11-18	25.25	25.47	24.38	24.84	7294600
1998-11-19	25.00	25.13	24.31	24.88	5852800
1998-11-20	25.34	26.06	25.22	25.72	7822400
1998-11-23	25.69	25.69	24.78	24.94	7803200
1998-11-24	24.84	25.66	24.72	24.75	7187400
1998-11-25	24.94	25.34	24.66	24.75	5319000
1998-11-27	24.75	24.75	23.94	24.00	5826400
1998-11-30	23.66	23.72	22.19	22.34	14679600
1998-12-01	22.28	22.56	21.25	21.53	18276400
1998-12-02	21.56	21.56	20.34	20.81	18986800
1998-12-03	20.81	21.41	20.38	20.66	17993600
1998-12-04	20.59	20.81	20.03	20.63	15774600
1998-12-07	20.84	22.13	20.84	22.03	16991400
1998-12-08	22.13	22.31	21.25	21.25	15755000
1998-12-09	21.50	21.81	21.00	21.75	10526200
1998-12-10	21.72	22.28	21.25	21.84	9845000
1998-12-11	21.59	22.19	21.53	21.84	6172400
1998-12-14	21.94	22.91	21.88	22.47	9555600
1998-12-15	22.75	22.78	21.78	21.94	7866200
1998-12-16	22.88	23.94	22.66	23.34	11405800
1998-12-17	23.13	23.13	22.03	22.47	7922000
1998-12-18	22.25	22.75	22.19	22.31	7384400
1998-12-21	22.16	22.47	21.78	22.04	10221200
1998-12-22	22.06	22.78	22.06	22.22	7492000
1998-12-23	22.28	24.00	22.28	23.94	6906400
1998-12-24	23.78	24.00	23.63	24.00	2847600
1998-12-28	23.88	23.91	23.13	23.69	4842800
1998-12-29	23.25	23.50	22.63	23.44	7927800
1998-12-30	23.41	23.41	22.63	22.81	5067200
1998-12-31	22.56	23.69	22.56	23.19	8038200
1999-01-04	23.31	24.16	23.31	23.91	6812400
1999-01-05	24.03	24.31	23.63	23.88	5456400
1999-01-06	24.50	25.75	24.34	25.66	9907200
1999-01-07	25.16	26.75	24.97	26.69	12249600
1999-01-08	26.66	26.97	26.00	26.03	8321600
1999-01-11	26.13	26.66	26.00	26.44	8098600
1999-01-12	26.56	26.78	25.50	25.50	6900200
1999-01-13	24.69	24.81	24.19	24.50	8112800
1999-01-14	24.44	24.91	23.94	24.06	5536000
1999-01-15	24.25	24.75	24.00	24.69	4657800
1999-01-19	24.66	24.94	24.34	24.88	5761400
1999-01-20	25.06	25.06	23.75	24.13	6593000
1999-01-21	24.25	25.28	24.25	24.94	10441200
1999-01-22	25.56	25.75	25.34	25.75	7725000
1999-01-25	25.75	25.75	24.97	25.00	4101800
1999-01-26	24.78	24.84	23.50	24.00	6266400
1999-01-27	24.13	24.41	23.56	23.56	5149200
1999-01-28	23.59	23.97	23.00	23.22	5703000
1999-01-29	23.09	23.91	22.72	23.81	6253400
1999-02-01	23.75	24.25	23.59	23.88	5360600
1999-02-02	23.88	24.97	23.75	24.81	8198200
1999-02-03	24.97	26.38	24.91	26.22	9922200
1999-02-04	26.25	26.25	25.69	25.72	6216600
1999-02-05	25.59	26.50	25.59	26.50	6898600
1999-02-08	26.16	26.41	25.81	26.06	4516200
1999-02-09	26.19	26.19	25.13	25.19	4036600
1999-02-10	25.41	25.75	25.31	25.41	3092400
1999-02-11	25.38	25.97	25.16	25.97	3698600
1999-02-12	25.94	26.28	25.16	25.16	2961000
1999-02-16	25.16	25.34	24.78	24.84	4986400
1999-02-17	24.53	24.75	24.31	24.31	3296800
1999-02-18	24.47	25.38	24.09	25.13	4477800
1999-02-19	24.91	24.91	24.56	24.59	3190000
1999-02-22	24.56	24.84	24.13	24.25	5007000
1999-02-23	24.25	24.63	23.94	24.06	7351600
1999-02-24	23.81	24.59	23.81	24.03	7286000
1999-02-25	23.88	24.94	23.84	24.44	6808200
1999-02-26	24.69	24.81	24.13	24.28	4180400
1999-03-01	24.28	24.69	24.00	24.34	3037000
1999-03-02	24.28	24.75	24.28	24.75	3142000
1999-03-03	25.00	25.94	24.97	25.88	8033000
1999-03-04	25.97	28.25	25.75	28.19	14836800
1999-03-05	28.59	28.59	27.25	27.50	10448200
1999-03-08	27.97	28.56	27.88	27.88	8938200
1999-03-09	27.75	28.19	27.25	27.66	7305000
1999-03-10	28.22	29.31	28.03	29.25	18893400
1999-03-11	29.50	29.63	28.34	28.50	14213000
1999-03-12	29.00	29.16	28.06	28.22	10827200
1999-03-15	27.78	28.44	27.25	28.44	5915600
1999-03-16	28.38	28.63	27.53	27.94	5775000
1999-03-17	28.31	29.91	28.28	29.88	9778000
1999-03-18	30.06	30.31	29.38	29.56	9898200
1999-03-19	29.63	29.69	28.50	28.53	9161600
1999-03-22	28.88	29.47	28.66	29.41	5174000
1999-03-23	29.00	29.16	28.34	28.44	4675400
1999-03-24	29.00	29.13	27.94	28.00	5282800
1999-03-25	28.09	29.13	27.66	29.13	5567200
1999-03-26	29.31	30.00	29.03	29.75	5717800
1999-03-29	30.25	31.16	30.25	30.97	9302400
1999-03-30	30.97	31.06	30.59	30.97	6785600
1999-03-31	30.97	30.97	29.81	30.09	5788200
1999-04-01	29.50	29.50	29.00	29.00	4967000
1999-04-05	29.25	29.69	29.19	29.19	4991800
1999-04-06	29.63	29.69	28.84	28.94	3603600
1999-04-07	28.94	28.94	27.75	27.75	4943400
1999-04-08	27.78	28.31	27.78	28.16	6345600
1999-04-09	28.41	29.44	28.00	29.16	5003000
1999-04-12	29.50	29.81	28.91	28.91	4757600
1999-04-13	28.91	29.47	28.78	29.06	4349200
1999-04-14	28.75	28.78	28.25	28.28	4045000
1999-04-15	28.50	30.75	28.31	30.50	9299600
1999-04-16	30.63	32.06	30.00	30.59	15373800
1999-04-19	32.25	32.94	31.19	31.22	10395600
1999-04-20	30.97	31.00	30.00	30.31	6278000
1999-04-21	30.44	31.13	30.00	30.19	5984400
1999-04-22	30.53	31.84	30.00	31.81	6450600
1999-04-23	31.38	31.59	30.38	30.44	4742800
1999-04-26	30.16	30.19	29.53	29.97	3719000
1999-04-27	29.97	30.69	29.72	29.94	7286800
1999-04-28	30.88	32.09	30.78	31.75	7689000
1999-04-29	31.97	32.75	31.09	32.50	10686800
1999-04-30	32.50	32.50	31.63	31.94	4896200
1999-05-03	31.50	32.81	31.06	32.69	7197800
1999-05-04	32.50	32.94	31.91	32.19	5359400
1999-05-05	31.75	32.25	30.81	32.19	6380200
1999-05-06	32.06	32.09	31.25	31.59	3262000
1999-05-07	31.50	31.72	30.59	31.25	5244000
1999-05-10	31.31	31.97	30.94	31.22	4673200
1999-05-11	31.13	31.13	30.63	30.91	3447200
1999-05-12	30.50	31.47	30.06	31.00	4801200
1999-05-13	31.41	32.19	31.19	31.53	4143200
1999-05-14	31.66	32.22	30.63	30.94	4421200
1999-05-17	30.63	31.00	30.34	30.63	2801200
1999-05-18	30.50	30.53	29.84	30.09	5537000
1999-05-19	29.75	30.47	29.25	29.50	8396400
1999-05-20	29.53	30.06	29.13	29.75	5590400
1999-05-21	30.09	30.56	29.94	30.53	5128200
1999-05-24	30.97	31.13	29.00	29.03	4239400
1999-05-25	29.00	29.94	28.63	28.84	4440800
1999-05-26	29.38	31.00	29.31	30.59	5006600
1999-05-27	30.31	31.03	29.56	30.00	4122200
1999-05-28	30.00	30.50	29.78	30.09	3484000
1999-06-01	29.75	29.75	29.31	29.63	4843200
1999-06-02	29.88	30.47	29.84	30.00	5923800
1999-06-03	30.84	31.09	30.22	30.22	8082400
1999-06-04	30.56	30.69	29.88	30.47	4488400
1999-06-07	30.41	31.59	30.25	31.06	4636400
1999-06-08	30.94	31.31	30.03	30.34	4212400
1999-06-09	29.91	30.09	29.63	29.91	5478000
1999-06-10	29.88	30.59	29.88	30.03	5038000
1999-06-11	29.94	30.84	29.94	30.66	4850400
1999-06-14	30.91	31.44	30.13	31.19	4224800
1999-06-15	31.00	32.19	30.69	32.13	5199200
1999-06-16	32.25	32.25	31.06	31.13	5886000
1999-06-17	31.03	32.03	31.03	31.75	4511800
1999-06-18	31.91	32.47	31.63	32.25	7553800
1999-06-21	32.16	32.16	30.81	31.50	4672800
1999-06-22	31.13	31.75	30.25	30.41	4697200
1999-06-23	30.72	31.16	30.28	30.44	5534000
1999-06-24	30.31	30.63	29.53	29.63	6966800
1999-06-25	29.75	29.91	29.47	29.59	3648800
1999-06-28	29.50	30.34	29.41	29.56	4102400
1999-06-29	29.78	30.66	29.63	30.66	4119200
1999-06-30	31.00	31.94	30.91	31.84	9510200
1999-07-01	31.50	31.59	30.81	30.94	6747000
1999-07-02	30.69	31.34	30.50	31.06	4414400
1999-07-06	31.47	31.84	30.69	30.81	10026800
1999-07-07	30.81	31.25	29.75	30.16	9045400
1999-07-08	31.00	31.44	30.75	31.38	9759200
1999-07-09	31.25	32.44	31.03	32.16	6564000
1999-07-12	32.19	32.50	31.38	32.41	6552600
1999-07-13	32.25	32.31	31.53	31.84	8030400
1999-07-14	32.06	32.63	32.00	32.25	5770600
1999-07-15	32.28	32.34	31.88	32.28	3326400
1999-07-16	32.19	32.34	31.78	31.81	4029800
1999-07-19	31.81	31.81	31.56	31.63	2918200
1999-07-20	31.63	31.66	30.63	30.63	4986400
1999-07-21	30.16	31.53	30.16	31.22	4757200
1999-07-22	30.81	31.00	30.25	30.50	5717400
1999-07-23	30.72	31.19	30.38	30.44	2934000
1999-07-26	30.41	30.88	30.25	30.25	2587400
1999-07-27	30.50	30.72	29.44	29.56	7204200
1999-07-28	29.50	30.13	29.44	30.03	7032400
1999-07-29	29.94	30.66	29.78	30.19	5157200
1999-07-30	30.34	31.16	30.25	30.28	5181600
1999-08-02	29.94	30.19	29.56	29.84	3659400
1999-08-03	29.81	30.38	29.81	30.25	2909600
1999-08-04	30.50	31.09	30.31	30.78	4413800
1999-08-05	30.75	31.97	30.56	31.94	5523800
1999-08-06	31.88	31.94	31.38	31.66	4603000
1999-08-09	31.59	33.81	31.59	33.72	10542200
1999-08-10	33.72	33.84	32.69	33.19	6129600
1999-08-11	33.31	33.84	32.75	33.78	4903800
1999-08-12	33.66	34.25	33.25	33.25	5259000
1999-08-13	33.53	33.59	32.50	32.63	3892000
1999-08-16	32.59	32.84	31.91	32.38	3502800
1999-08-17	32.59	33.56	32.47	33.31	3875600
1999-08-18	33.50	33.66	32.91	32.91	3128600
1999-08-19	32.78	34.00	32.72	33.63	4663600
1999-08-20	33.94	34.44	33.69	33.72	4663200
1999-08-23	33.53	34.25	33.25	34.22	4249000
1999-08-24	33.88	34.16	33.56	33.75	3641000
1999-08-25	34.22	34.34	32.75	32.88	5464600
1999-08-26	33.03	33.03	31.94	32.41	7354400
1999-08-27	32.50	33.31	32.22	32.75	3314000
1999-08-30	32.75	32.94	32.09	32.09	3863600
1999-08-31	32.22	33.75	32.03	33.34	6608600
1999-09-01	33.38	33.66	32.66	32.91	4282400
1999-09-02	32.13	32.34	32.00	32.06	3702000
1999-09-03	32.41	32.59	32.22	32.38	2659000
1999-09-07	32.44	34.09	32.44	33.75	5264200
1999-09-08	33.78	34.22	33.41	33.47	3594600
1999-09-09	33.97	35.31	33.97	35.16	7936800
1999-09-10	35.22	35.34	34.88	35.00	6859200
1999-09-13	34.75	34.84	34.16	34.38	5161600
1999-09-14	34.34	34.69	32.81	33.06	5181000
1999-09-15	33.00	33.63	32.25	32.31	6459600
1999-09-16	32.63	32.84	32.47	32.56	3299200
1999-09-17	32.63	33.13	32.34	32.97	3913400
1999-09-20	32.97	33.19	31.19	31.50	6632400
1999-09-21	31.50	31.66	30.34	30.50	10519200
1999-09-22	30.97	31.28	30.06	30.06	5773400
1999-09-23	30.84	30.97	29.88	29.91	6140600
1999-09-24	29.94	29.97	28.84	29.66	6394600
1999-09-27	30.00	30.72	29.72	30.16	5723400
1999-09-28	30.00	30.03	29.06	29.31	5692400
1999-09-29	29.97	30.97	29.88	30.38	7731800
1999-09-30	30.56	31.22	30.34	31.16	6341600
1999-10-01	31.22	31.66	31.19	31.25	3572000
1999-10-04	31.41	31.41	30.56	30.88	4271800
1999-10-05	30.13	30.34	28.13	29.16	12830200
1999-10-06	29.28	29.59	28.75	28.75	6676000
1999-10-07	28.75	28.75	28.16	28.25	6107000
1999-10-08	27.56	28.06	26.84	27.53	9793000
1999-10-11	28.13	28.81	28.00	28.44	7759400
1999-10-12	28.75	29.00	28.03	28.03	6906800
1999-10-13	28.50	29.19	28.16	28.34	5752600
1999-10-14	28.16	28.31	27.56	27.63	4029400
1999-10-15	27.13	27.53	26.81	27.19	3815000
1999-10-18	27.56	27.97	27.22	27.38	4110800
1999-10-19	27.88	28.78	27.81	28.53	5213400
1999-10-20	28.53	29.50	28.19	29.28	3678000
1999-10-21	29.72	29.91	29.31	29.56	3093200
1999-10-22	29.91	30.38	29.84	30.16	4380600
1999-10-25	30.38	30.72	29.84	29.94	3784800
1999-10-26	29.97	30.09	29.13	29.28	2463800
1999-10-27	30.00	30.22	29.06	29.06	5046400
1999-10-28	29.19	29.69	28.72	29.19	5625000
1999-10-29	29.59	30.53	29.50	30.28	4412000
1999-11-01	30.63	31.28	29.88	31.25	5709600
1999-11-02	31.03	31.03	29.84	29.94	4911600
1999-11-03	29.94	30.72	29.59	30.31	3700400
1999-11-04	30.50	30.59	29.69	30.06	4736200
1999-11-05	30.47	30.47	28.38	28.63	5960600
1999-11-08	29.09	30.22	28.88	30.09	4716800
1999-11-09	30.25	31.28	30.22	31.16	4442800
1999-11-10	31.38	32.00	31.09	31.50	6033000
1999-11-11	31.44	31.72	30.72	30.91	3302600
1999-11-12	30.94	32.25	30.59	32.25	3993800
1999-11-15	32.41	32.59	32.06	32.50	6446200
1999-11-16	32.84	33.66	32.66	33.25	7792400
1999-11-17	33.13	34.47	33.13	34.25	7369600
1999-11-18	33.88	34.00	33.25	33.34	5449400
1999-11-19	33.53	33.75	32.88	33.00	4753200
1999-11-22	33.94	34.34	32.59	32.63	6130600
1999-11-23	32.63	32.63	31.91	32.19	5425000
1999-11-24	32.38	32.47	31.41	31.78	5111000
1999-11-26	31.75	31.75	30.88	31.22	2099200
1999-11-29	30.75	30.78	29.75	30.25	5637000
1999-11-30	30.00	30.91	29.66	30.35	6777200
1999-12-01	30.28	31.25	29.88	30.52	6458000
1999-12-02	30.75	31.25	30.44	30.75	6238000
1999-12-03	30.75	30.78	29.75	29.88	4208200
1999-12-06	30.03	30.34	29.03	29.66	5121800
1999-12-07	29.09	29.91	28.63	28.69	4803000
1999-12-08	28.38	29.84	27.69	29.69	8825600
1999-12-09	29.50	29.63	28.53	29.06	6255600
1999-12-10	28.31	28.47	27.63	28.06	8409800
1999-12-13	28.53	28.56	26.97	27.00	8935600
1999-12-14	26.50	27.69	26.34	27.47	8541000
1999-12-15	28.09	29.34	27.91	28.73	8918000
1999-12-16	28.56	29.03	28.31	28.59	6250800
1999-12-17	28.34	28.63	27.56	27.78	6524800
1999-12-20	27.53	27.97	27.50	27.67	4547800
1999-12-21	27.75	28.41	27.75	27.97	4822000
1999-12-22	28.22	28.38	27.66	28.38	3459000
1999-12-23	28.16	29.88	27.91	29.66	6952600
1999-12-27	29.38	29.78	29.13	29.13	2512800
1999-12-28	29.13	29.72	28.94	29.06	2996600
1999-12-29	29.19	29.88	29.06	29.84	2988000
1999-12-30	29.75	29.75	29.09	29.13	2339600
1999-12-31	26.50	28.22	26.50	28.06	3818200
2000-01-03	27.81	27.84	26.81	27.47	7239800
2000-01-04	26.97	27.78	26.88	27.09	7963000
2000-01-05	27.03	27.50	26.75	27.03	4826200
2000-01-06	27.19	29.03	27.03	28.88	8005000
2000-01-07	29.22	30.03	29.06	29.41	7368600
2000-01-10	29.38	29.78	28.94	29.69	5301600
2000-01-11	29.78	30.44	29.22	30.28	5525600
2000-01-12	30.03	30.53	29.53	29.59	4767600
2000-01-13	29.69	30.75	29.69	30.44	4431000
2000-01-14	30.59	31.19	30.13	30.75	4340400
2000-01-18	31.00	33.38	30.88	33.06	10215200
2000-01-19	33.00	33.25	32.53	32.94	6894200
2000-01-20	32.41	32.63	31.63	32.28	5076800
2000-01-21	32.47	33.81	32.44	33.00	8978600
2000-01-24	33.13	33.47	32.00	32.16	5464400
2000-01-25	31.66	32.38	31.25	31.75	6135600
2000-01-26	32.13	32.50	30.78	31.44	6799600
2000-01-27	31.31	32.25	30.66	31.25	8198000
2000-01-28	31.06	31.63	29.88	30.00	6604200
2000-01-31	30.19	30.78	29.88	30.53	4803200
2000-02-01	30.97	32.03	30.88	31.97	3888400
2000-02-02	32.25	32.56	30.63	30.75	6333000
2000-02-03	31.00	31.13	30.38	30.66	4744400
2000-02-04	30.38	30.66	29.38	29.75	6238600
2000-02-07	29.56	30.75	29.56	30.34	4456000
2000-02-08	30.56	30.84	29.38	29.75	3218600
2000-02-09	29.75	30.16	28.47	28.53	5931400
2000-02-10	29.00	29.81	28.75	29.53	7112800
2000-02-11	29.75	30.09	29.16	29.22	5045000
2000-02-14	29.22	30.25	28.75	30.25	4750600
2000-02-15	30.75	32.63	30.66	32.50	10922200
2000-02-16	32.91	33.19	32.53	33.00	11507000
2000-02-17	32.75	33.84	32.38	33.44	10306800
2000-02-18	33.59	33.88	32.94	33.25	5774400
2000-02-22	32.94	33.38	32.13	32.66	5059000
2000-02-23	32.25	32.56	31.88	32.25	4034800
2000-02-24	32.25	34.34	32.19	34.22	12022800
2000-02-25	34.13	34.63	33.44	33.50	7579800
2000-02-28	33.31	35.09	33.28	34.63	7540600
2000-02-29	35.25	36.94	35.16	36.93	9574600
2000-03-01	37.91	41.06	37.50	38.53	15547800
2000-03-02	40.50	42.19	40.31	40.81	19973800
2000-03-03	40.44	40.47	38.25	39.31	12784000
2000-03-06	38.88	39.59	38.59	38.69	7330800
2000-03-07	39.00	42.19	39.00	41.09	10148000
2000-03-08	38.50	39.44	38.03	38.53	9460400
2000-03-09	38.00	38.66	37.16	38.31	7907000
2000-03-10	38.13	40.38	38.06	38.34	6666000
2000-03-13	38.00	40.22	37.78	38.91	6680200
2000-03-14	38.44	38.84	37.28	38.13	6117400
2000-03-15	37.69	38.09	36.69	36.94	5643800
2000-03-16	36.81	37.97	36.09	37.75	8374600
2000-03-17	37.38	38.25	37.09	37.16	6825400
2000-03-20	37.19	37.19	34.72	35.13	7996400
2000-03-21	35.28	37.09	35.28	36.00	6822000
2000-03-22	36.63	39.31	36.50	38.31	8403800
2000-03-23	38.75	39.69	37.91	38.66	6109800
2000-03-24	39.75	40.41	38.72	39.09	6014600
2000-03-27	38.63	40.66	37.91	39.81	7670200
2000-03-28	39.13	40.22	38.16	38.44	6372400
2000-03-29	37.84	40.97	37.78	40.56	8049400
2000-03-30	41.38	41.94	38.88	38.88	6718600
2000-03-31	39.50	40.16	38.25	38.25	4591600
2000-04-03	39.00	40.94	39.00	40.59	5759000
2000-04-04	40.50	41.38	38.38	39.59	10392000
2000-04-05	39.50	39.97	36.50	36.88	8733600
2000-04-06	37.47	38.09	36.25	37.50	7037800
2000-04-07	37.53	39.00	36.72	36.81	6043000
2000-04-10	36.06	36.19	35.16	35.16	6623200
2000-04-11	35.53	36.63	35.25	36.47	6611200
2000-04-12	36.75	37.47	36.16	36.63	6125800
2000-04-13	36.50	37.22	35.88	35.88	4631400
2000-04-14	35.69	37.31	34.59	35.09	5751000
2000-04-17	35.09	35.19	33.41	34.16	5328400
2000-04-18	34.81	36.94	34.75	36.94	6359200
2000-04-19	36.84	37.22	35.81	36.88	4802800
2000-04-20	37.00	37.31	36.66	36.78	5146600
2000-04-24	37.25	37.56	36.63	37.16	5022400
2000-04-25	37.47	37.88	36.84	37.47	5275800
2000-04-26	37.41	38.81	36.72	38.66	6795800
2000-04-27	38.78	39.94	38.00	39.31	7609800
2000-04-28	38.81	39.38	38.13	38.28	3429000
2000-05-01	38.16	38.31	36.94	37.50	9229000
2000-05-02	37.69	38.88	37.63	38.78	7892200
2000-05-03	38.28	38.69	37.03	37.69	6925800
2000-05-04	37.50	38.63	37.50	38.00	5382200
2000-05-05	37.88	38.97	37.53	38.81	3227200
2000-05-08	38.69	39.69	37.88	38.28	4600400
2000-05-09	38.31	39.22	37.94	38.84	4070200
2000-05-10	38.81	38.94	37.50	38.44	4237400
2000-05-11	38.25	39.31	38.25	39.06	3292800
2000-05-12	39.47	40.47	38.75	40.28	5167200
2000-05-15	40.00	41.78	39.91	41.59	5640200
2000-05-16	41.47	41.66	40.53	41.41	5723200
2000-05-17	41.03	42.13	40.81	41.50	5177200
2000-05-18	40.38	40.66	39.53	40.38	8317400
2000-05-19	40.28	40.75	39.41	39.59	6987600
2000-05-22	39.09	39.25	36.63	36.78	6371800
2000-05-23	36.97	38.22	36.56	37.59	6294200
2000-05-24	37.69	37.94	36.44	37.13	4444000
2000-05-25	37.13	37.13	34.63	37.03	11573000
2000-05-26	37.25	37.59	35.28	35.53	3754200
2000-05-30	35.78	36.63	35.28	35.50	6325600
2000-05-31	36.44	37.41	36.06	36.78	7982400
2000-06-01	36.78	37.16	35.63	36.56	6380800
2000-06-02	36.47	36.69	34.75	34.88	7873400
2000-06-05	36.25	36.25	34.53	34.53	6763200
2000-06-06	35.31	36.41	35.13	35.81	7713000
2000-06-07	36.03	36.38	35.19	35.94	5683000
2000-06-08	35.91	36.69	35.66	36.38	4516200
2000-06-09	36.50	36.50	35.44	35.75	4499400
2000-06-12	36.25	37.25	36.25	36.52	3897400
2000-06-13	36.94	37.59	36.78	37.25	4607000
2000-06-14	37.25	38.16	36.88	37.13	5216000
2000-06-15	37.13	37.31	36.09	36.75	7113400
2000-06-16	37.28	37.97	37.25	37.91	5728800
2000-06-19	37.59	37.72	36.31	36.91	5023800
2000-06-20	37.03	37.13	35.69	37.03	5971600
2000-06-21	37.97	39.75	37.22	38.81	7738600
2000-06-22	39.00	39.06	36.88	37.59	5384400
2000-06-23	37.56	38.13	36.78	37.25	4079600
2000-06-26	37.28	37.78	36.59	37.09	3770000
2000-06-27	37.13	37.66	36.56	37.63	4911600
2000-06-28	37.56	37.59	36.41	36.53	3963200
2000-06-29	36.81	37.44	36.38	37.03	3488600
2000-06-30	37.03	37.56	36.09	37.31	3640000
2000-07-03	37.19	37.25	36.72	37.16	1451400
2000-07-05	36.50	36.50	34.94	35.00	5633800
2000-07-06	35.81	36.34	35.53	35.88	6730600
2000-07-07	35.94	36.09	35.31	35.66	4153000
2000-07-10	35.50	36.00	34.31	34.44	8763200
2000-07-11	35.50	37.59	35.50	37.48	8150600
2000-07-12	37.47	38.00	36.78	36.84	5816400
2000-07-13	37.00	37.31	36.34	37.09	3248400
2000-07-14	36.75	37.50	36.34	37.41	2902600
2000-07-17	37.00	37.00	36.16	36.17	3060000
2000-07-18	37.13	37.88	36.91	37.84	5144600
2000-07-19	38.13	38.59	37.31	38.03	3421000
2000-07-20	38.16	38.47	37.53	37.63	4868800
2000-07-21	37.50	37.50	36.31	36.66	3390400
2000-07-24	36.59	36.94	35.06	35.50	5082600
2000-07-25	36.38	36.47	35.03	35.28	3843200
2000-07-26	35.50	36.28	35.19	35.66	5616600
2000-07-27	36.19	36.72	35.97	36.69	4049600
2000-07-28	36.75	37.06	35.78	36.91	3910000
2000-07-31	36.94	37.22	36.34	36.96	5163400
2000-08-01	37.19	37.84	37.06	37.75	5692000
2000-08-02	38.72	39.31	38.56	39.00	7042000
2000-08-03	39.25	39.34	38.03	38.16	4270000
2000-08-04	38.31	39.22	37.72	38.91	4168400
2000-08-07	38.50	39.53	38.41	39.07	4018000
2000-08-08	39.09	39.75	39.03	39.71	4126600
2000-08-09	40.25	41.13	40.00	41.13	10249000
2000-08-10	40.69	41.00	40.25	40.48	4784400
2000-08-11	40.47	40.47	39.50	39.81	4015000
2000-08-14	40.00	41.00	39.88	41.00	5805600
2000-08-15	41.25	41.34	40.28	41.06	6431200
2000-08-16	41.00	43.13	40.75	43.13	10025400
2000-08-17	43.00	43.38	42.63	43.28	6963800
2000-08-18	43.31	43.31	42.41	42.63	5890600
2000-08-21	42.78	43.28	42.22	42.97	6026600
2000-08-22	43.25	43.47	42.81	43.13	5946600
2000-08-23	43.69	44.25	43.41	43.66	5019600
2000-08-24	43.44	43.44	42.81	43.03	4283200
2000-08-25	43.00	43.00	41.72	42.88	5113000
2000-08-28	42.75	44.44	42.34	43.94	4515600
2000-08-29	43.44	44.25	42.84	43.10	4295800
2000-08-30	43.03	43.34	41.84	42.46	4236400
2000-08-31	42.72	42.97	42.03	42.66	3911800
2000-09-01	42.56	43.34	42.53	43.16	2273600
2000-09-05	42.81	43.09	41.81	42.84	4661600
2000-09-06	43.25	43.84	42.47	43.25	6145200
2000-09-07	42.56	42.69	41.53	41.84	5047600
2000-09-08	41.03	41.38	40.25	41.25	5201800
2000-09-11	41.97	42.97	41.63	42.63	5363200
2000-09-12	42.97	42.97	41.44	42.34	7890200
2000-09-13	41.84	41.84	41.34	41.47	5625000
2000-09-14	41.56	42.28	41.03	41.88	5095000
2000-09-15	42.00	42.66	42.00	42.34	6191600
2000-09-18	42.38	42.63	41.31	41.51	4971800
2000-09-19	41.63	41.94	40.44	40.44	5181200
2000-09-20	41.00	42.00	39.38	39.81	9586000
2000-09-21	39.25	40.53	38.91	40.28	8329000
2000-09-22	40.31	40.97	39.50	39.59	5719200
2000-09-25	39.34	39.63	38.09	39.49	12461800
2000-09-26	39.69	39.91	38.97	39.50	6619400
2000-09-27	39.88	40.97	39.13	40.78	5964400
2000-09-28	40.75	41.16	40.25	40.70	6761000
2000-09-29	41.50	41.81	41.09	41.16	4716000
2000-10-02	41.56	42.47	40.88	42.47	4958400
2000-10-03	42.50	43.13	42.13	42.31	5240000
2000-10-04	41.50	41.69	40.47	40.84	4915200
2000-10-05	40.44	41.13	39.88	41.06	4756200
2000-10-06	41.06	41.66	40.13	40.13	3292000
2000-10-09	40.72	41.25	40.56	40.84	2921800
2000-10-10	41.50	42.50	41.44	41.91	6658800
2000-10-11	42.22	43.00	41.19	41.69	4805600
2000-10-12	41.91	43.19	41.91	42.50	5212400
2000-10-13	42.19	42.19	40.53	40.72	4443800
2000-10-16	40.72	40.72	39.78	39.94	3931600
2000-10-17	40.56	41.44	40.38	40.94	5374800
2000-10-18	41.56	41.75	40.31	40.72	4715600
2000-10-19	40.72	41.94	40.34	40.78	4036600
2000-10-20	40.69	42.22	40.63	42.06	3895600
2000-10-23	41.97	41.97	40.00	40.25	7477800
2000-10-24	40.47	40.72	39.34	39.41	5115400
2000-10-25	38.50	39.50	37.63	37.66	7717200
2000-10-26	38.31	38.69	37.00	38.09	6468600
2000-10-27	38.28	38.28	36.28	37.56	5877000
2000-10-30	37.53	38.09	36.50	37.94	7002600
2000-10-31	38.19	38.38	37.28	38.06	5921800
2000-11-01	38.47	40.16	38.47	40.06	6985400
2000-11-02	39.94	39.97	39.09	39.34	6221200
2000-11-03	39.25	40.38	39.16	39.47	3713600
2000-11-06	39.72	39.72	38.06	38.78	6350200
2000-11-07	39.13	39.72	39.03	39.56	5338400
2000-11-08	39.66	40.28	39.47	40.00	4664600
2000-11-09	40.19	40.44	38.63	39.44	5405200
2000-11-10	39.66	39.91	38.56	38.66	3832600
2000-11-13	39.06	39.38	37.19	37.19	6970200
2000-11-14	37.13	38.44	36.88	37.97	5647600
2000-11-15	38.69	39.97	38.47	39.84	4967400
2000-11-16	39.75	40.16	39.03	39.56	4200000
2000-11-17	39.00	39.19	37.69	38.19	6403600
2000-11-20	38.50	38.72	37.13	37.38	5656600
2000-11-21	37.41	37.94	37.16	37.44	5145800
2000-11-22	36.75	37.09	35.56	35.84	5369000
2000-11-24	36.16	36.97	35.88	36.72	2009800
2000-11-27	36.50	36.66	35.41	35.69	6554600
2000-11-28	35.66	36.16	34.63	34.66	8257000
2000-11-29	34.69	34.78	32.38	33.03	13534400
2000-11-30	33.16	33.41	30.59	31.00	15274400
2000-12-01	31.47	33.91	30.56	33.38	15577400
2000-12-04	33.41	34.31	33.31	34.16	8304400
2000-12-05	34.66	34.84	33.81	34.13	7855800
2000-12-06	34.72	35.16	33.63	34.22	11115600
2000-12-07	34.56	35.19	34.34	34.91	7360000
2000-12-08	34.91	35.13	34.13	34.69	10317600
2000-12-11	34.94	36.28	34.84	36.16	5058000
2000-12-12	36.88	37.19	36.19	36.69	6886000
2000-12-13	36.78	37.41	35.88	36.00	9114200
2000-12-14	36.16	36.91	35.22	35.25	5136000
2000-12-15	35.16	36.44	35.03	35.97	6299400
2000-12-18	36.47	38.59	36.44	38.50	8165200
2000-12-19	38.25	40.47	38.25	39.88	10096600
2000-12-20	39.66	39.81	37.59	37.69	9137200
2000-12-21	37.69	37.84	37.09	37.50	8684200
2000-12-22	37.75	38.34	37.56	38.25	6404400
2000-12-26	38.41	40.88	38.41	40.47	5614200
2000-12-27	40.47	40.97	39.34	40.13	5103200
2000-12-28	39.91	40.94	39.66	40.72	4469200
2000-12-29	40.75	41.22	39.97	39.97	3986600
2001-01-02	40.09	41.41	40.09	40.88	6675800
2001-01-03	40.72	40.75	39.38	39.88	12393800
2001-01-04	39.50	39.53	37.50	38.84	11791400
2001-01-05	38.84	39.63	38.09	38.38	6584200
2001-01-08	38.72	39.22	38.25	38.50	4615000
2001-01-09	39.28	39.44	38.19	38.59	7282400
2001-01-10	38.50	39.44	38.44	39.13	7696000
2001-01-11	39.59	40.31	39.19	40.22	9695000
2001-01-12	40.00	40.63	39.81	40.53	5219600
2001-01-16	40.53	40.88	39.44	40.28	7114000
2001-01-17	39.25	39.25	37.81	38.25	9685600
2001-01-18	38.28	38.69	36.19	36.41	10294000
2001-01-19	36.44	37.03	35.81	36.84	8969400
2001-01-22	37.00	37.56	36.47	36.81	6045400
2001-01-23	37.28	37.53	36.53	36.94	6757200
2001-01-24	37.50	38.31	36.78	37.75	5649800
2001-01-25	37.78	39.50	37.34	39.47	9040200
2001-01-26	39.44	39.47	38.28	38.66	7697000
2001-01-29	38.25	38.45	37.58	37.82	5055800
2001-01-30	38.15	38.38	37.35	37.75	5095000
2001-01-31	37.88	38.43	37.55	38.40	4706600
2001-02-01	37.90	37.91	37.32	37.76	3812400
2001-02-02	38.26	38.73	38.00	38.50	4939600
2001-02-05	38.50	39.33	38.50	39.01	6697800
2001-02-06	39.18	39.78	38.48	39.65	6371800
2001-02-07	39.48	39.96	39.00	39.58	8329200
2001-02-08	39.58	39.94	39.11	39.20	5878200
2001-02-09	39.50	39.93	38.88	39.10	4858200
2001-02-12	37.25	37.55	34.25	34.50	30477000
2001-02-13	34.00	34.20	31.90	32.01	37295200
2001-02-14	32.37	32.92	31.75	32.72	27961000
2001-02-15	32.75	32.75	31.69	32.13	15092400
2001-02-16	32.50	32.70	31.78	32.25	17278800
2001-02-20	32.48	32.85	32.25	32.49	11110000
2001-02-21	31.75	32.37	31.60	31.65	11131800
2001-02-22	32.40	32.65	31.00	31.22	11803000
2001-02-23	31.30	31.63	29.86	30.01	12068000
2001-02-26	30.95	32.50	30.77	32.33	15737800
2001-02-27	32.35	32.48	32.00	32.20	8766200
2001-02-28	32.30	32.37	31.45	31.88	7727000
2001-03-01	31.90	32.27	31.50	31.66	8348400
2001-03-02	31.80	33.00	31.59	32.70	8198600
2001-03-05	32.74	33.60	32.53	33.12	5393600
2001-03-06	33.00	33.78	32.75	33.55	5632000
2001-03-07	33.55	34.61	33.55	34.60	8284600
2001-03-08	34.38	34.78	33.75	34.48	7693200
2001-03-09	34.30	34.80	33.92	34.36	7160800
2001-03-12	34.36	34.68	33.22	34.00	6853600
2001-03-13	33.80	33.80	32.93	33.08	6283200
2001-03-14	33.00	33.73	32.33	32.55	6947200
2001-03-15	32.55	32.80	31.50	31.82	7691400
2001-03-16	31.05	31.90	30.50	30.60	12111800
2001-03-19	30.93	32.00	30.93	31.73	6448000
2001-03-20	32.08	33.15	31.87	32.53	7572400
2001-03-21	31.83	32.53	31.40	31.50	6491400
2001-03-22	31.26	31.34	29.90	30.48	10645400
2001-03-23	30.93	31.95	30.39	31.41	7771000
2001-03-26	31.70	32.38	31.70	31.90	6153000
2001-03-27	32.15	32.37	31.03	31.40	6205400
2001-03-28	31.30	31.35	30.15	30.27	6342600
2001-03-29	29.80	29.91	28.65	28.90	10501200
2001-03-30	29.00	29.75	28.76	28.81	14008800
2001-04-02	28.88	28.93	27.31	27.63	10109000
2001-04-03	27.95	28.05	26.42	26.52	12499200
2001-04-04	26.75	27.76	26.68	27.02	12803400
2001-04-05	27.69	28.68	27.41	28.50	10900200
2001-04-06	28.04	29.48	27.71	28.98	12761800
2001-04-09	29.95	30.20	29.50	30.15	9108600
2001-04-10	30.50	30.90	29.79	30.85	11152000
2001-04-11	30.75	30.85	30.09	30.09	6420800
2001-04-12	30.23	30.95	30.23	30.61	10133400
2001-04-16	30.61	31.28	30.43	31.08	4219600
2001-04-17	30.88	31.64	30.72	31.32	6406600
2001-04-18	31.43	32.00	30.38	30.56	12383600
2001-04-19	30.70	30.88	29.40	29.60	10390800
2001-04-20	30.01	30.62	29.65	30.39	8965800
2001-04-23	30.89	31.22	30.80	31.12	6096600
2001-04-24	31.10	31.35	30.51	30.82	5730600
2001-04-25	30.82	31.60	30.35	31.51	5394400
2001-04-26	32.00	33.70	32.00	33.68	10673600
2001-04-27	33.75	33.75	32.72	33.00	8228800
2001-04-30	33.10	33.70	32.70	33.15	5836600
2001-05-01	33.15	33.23	32.11	32.45	6225800
2001-05-02	31.00	31.08	30.55	30.78	10264600
2001-05-03	31.00	31.35	30.38	30.86	7375400
2001-05-04	31.31	31.70	31.04	31.48	4643600
2001-05-07	31.94	32.05	30.75	31.19	4284600
2001-05-08	30.78	31.12	30.45	30.91	5327200
2001-05-09	31.25	31.55	31.18	31.48	6782600
2001-05-10	31.48	31.75	31.00	31.31	4658200
2001-05-11	31.20	31.22	30.78	30.97	3062400
2001-05-14	31.33	31.88	31.15	31.88	4443400
2001-05-15	32.43	33.06	32.24	32.87	6769800
2001-05-16	32.80	33.25	32.58	33.11	5467200
2001-05-17	33.28	34.12	32.71	34.00	8565000
2001-05-18	34.24	34.63	33.84	34.27	7151800
2001-05-21	34.35	34.53	33.93	34.23	5602000
2001-05-22	34.23	34.24	33.45	33.63	6720200
2001-05-23	33.35	33.36	32.45	32.50	5735800
2001-05-24	32.50	32.50	31.66	31.93	5385200
2001-05-25	32.25	32.44	31.95	32.03	4415800
2001-05-29	32.35	32.57	31.57	31.68	6082400
2001-05-30	31.78	31.85	30.80	31.17	5217400
2001-05-31	30.93	31.75	30.61	31.52	6643200
2001-06-01	31.52	31.70	30.97	31.42	4085600
2001-06-04	31.65	32.48	31.64	32.46	5687200
2001-06-05	32.46	32.93	32.01	32.74	4721200
2001-06-06	32.05	32.05	30.95	30.95	8314600
2001-06-07	30.95	31.55	30.45	30.58	7744200
2001-06-08	30.98	30.99	30.06	30.15	6429600
2001-06-11	30.48	30.55	29.78	29.90	6405800
2001-06-12	30.25	30.43	29.98	30.30	5616000
2001-06-13	30.93	31.23	30.08	30.11	5439200
2001-06-14	29.63	29.67	28.00	28.45	15453200
2001-06-15	28.83	29.00	28.38	28.65	8602200
2001-06-18	28.53	28.90	28.18	28.31	4120200
2001-06-19	28.68	28.68	27.84	28.18	4826400
2001-06-20	28.45	28.59	27.44	27.45	5981600
2001-06-21	27.70	27.75	26.06	26.79	12288400
2001-06-22	26.80	27.40	26.30	27.05	10020200
2001-06-25	27.23	27.29	26.68	26.93	8094200
2001-06-26	26.95	27.35	26.80	27.26	8447800
2001-06-27	27.13	27.13	26.53	26.53	7142000
2001-06-28	26.41	26.58	25.58	26.31	12943000
2001-06-29	26.53	27.02	25.98	26.33	8217400
2001-07-02	26.65	26.69	25.73	26.05	6965400
2001-07-03	26.48	26.97	26.38	26.70	5731800
2001-07-05	26.76	27.29	26.76	26.90	7359000
2001-07-06	27.25	27.33	26.23	26.64	7747000
2001-07-09	26.68	26.70	25.60	25.90	8547600
2001-07-10	25.98	26.30	25.30	25.45	10049600
2001-07-11	25.31	25.65	24.35	25.63	10841000
2001-07-12	25.35	26.13	24.63	24.87	10839400
2001-07-13	24.55	25.94	24.53	25.23	7428000
2001-07-16	25.23	25.45	24.03	24.45	10356000
2001-07-17	24.68	24.95	24.13	24.48	9072200
2001-07-18	24.15	25.15	23.45	24.83	13194400
2001-07-19	25.00	25.58	25.00	25.49	9390800
2001-07-20	25.75	26.73	25.71	26.73	12876200
2001-07-23	26.83	27.18	26.51	26.99	7212800
2001-07-24	27.00	27.05	26.55	26.85	6975400
2001-07-25	27.00	28.24	26.70	28.24	10307000
2001-07-26	28.14	28.45	26.88	27.39	11183600
2001-07-27	27.40	28.10	26.69	28.02	5333200
2001-07-30	28.05	28.40	27.83	28.10	4395600
2001-07-31	28.00	28.40	26.88	26.88	6812000
2001-08-01	27.25	27.80	26.15	26.28	9626400
2001-08-02	26.35	26.62	26.05	26.56	8999400
2001-08-03	26.50	26.59	25.99	26.01	4603400
2001-08-06	26.18	26.29	25.90	26.16	4133000
2001-08-07	26.23	26.36	25.70	25.75	5691800
2001-08-08	25.95	26.07	24.25	24.32	9360000
2001-08-09	24.33	24.98	24.13	24.43	7828000
2001-08-10	24.65	25.05	24.35	24.77	5627200
2001-08-13	25.01	25.11	24.70	24.81	6336200
2001-08-14	24.80	25.15	24.65	25.13	5924800
2001-08-15	25.43	26.75	25.32	26.60	7343400
2001-08-16	26.65	26.73	25.79	26.30	7764400
2001-08-17	26.30	26.45	25.71	26.07	5438800
2001-08-20	26.07	26.35	25.72	25.74	2993600
2001-08-21	25.95	26.31	25.82	25.88	4015200
2001-08-22	26.43	27.08	25.80	25.95	9476800
2001-08-23	25.96	26.10	25.45	25.45	4094600
2001-08-24	25.33	25.63	25.23	25.53	4127200
2001-08-27	25.65	25.80	25.51	25.66	3270000
2001-08-28	25.60	25.88	25.25	25.50	5863600
2001-08-29	25.75	25.87	25.27	25.45	5400200
2001-08-30	25.25	25.49	24.41	24.42	7149400
2001-08-31	24.33	24.70	24.28	24.50	3838600
2001-09-04	24.58	25.45	24.57	25.19	4318400
2001-09-05	25.09	25.40	24.70	25.24	4590800
2001-09-06	25.13	25.53	24.91	25.26	5775400
2001-09-07	25.05	25.40	24.98	25.32	5798200
2001-09-10	25.23	25.40	24.80	25.18	4857600
2001-09-17	25.33	25.75	24.00	24.15	7971400
2001-09-18	24.23	24.43	23.31	23.80	9014200
2001-09-19	23.40	23.40	21.09	22.10	13543000
2001-09-20	21.40	23.03	21.37	22.50	13031200
2001-09-21	22.51	23.51	21.85	23.48	9567800
2001-09-24	23.43	23.43	21.75	22.34	12284200
2001-09-25	22.35	22.47	20.74	20.97	13175600
2001-09-26	21.00	21.72	20.53	21.00	9678200
2001-09-27	21.00	21.74	20.42	21.70	9541600
2001-09-28	21.99	22.97	21.95	22.85	7514600
2001-10-01	22.60	22.69	21.50	22.05	7176400
2001-10-02	22.00	22.40	21.61	22.40	5692200
2001-10-03	21.63	22.54	21.03	22.07	9827400
2001-10-04	22.23	23.25	22.10	22.73	10940600
2001-10-05	22.83	23.10	21.98	22.65	5526600
2001-10-08	22.66	23.45	21.95	22.55	6092200
2001-10-09	22.95	23.09	22.52	22.92	4298600
2001-10-10	23.03	23.91	22.88	23.79	5886800
2001-10-11	23.92	24.15	22.98	23.32	7839200
2001-10-12	23.23	23.74	22.93	23.65	5691800
2001-10-15	23.25	23.70	22.36	22.97	5118400
2001-10-16	22.97	23.79	22.73	23.77	6761200
2001-10-17	24.25	24.43	23.50	23.62	6689800
2001-10-18	23.26	23.47	22.79	23.09	4880000
2001-10-19	23.45	23.65	22.57	23.62	6247600
2001-10-22	23.77	24.10	23.03	24.10	4696000
2001-10-23	23.75	24.75	23.45	24.30	7848400
2001-10-24	24.00	24.22	23.10	23.80	7886000
2001-10-25	23.40	25.23	23.38	25.23	9816400
2001-10-26	25.25	26.62	25.09	26.55	9156000
2001-10-29	26.59	27.08	25.75	25.80	9082600
2001-10-30	25.38	25.80	24.40	24.90	7655600
2001-10-31	24.77	25.05	24.06	24.21	8171000
2001-11-01	23.93	24.33	23.25	24.25	8806600
2001-11-02	24.20	24.21	23.40	23.75	4556800
2001-11-05	24.00	24.09	23.41	23.67	4806200
2001-11-06	23.47	23.49	22.30	22.99	11683800
2001-11-07	22.65	23.95	22.51	23.73	8116400
2001-11-08	24.20	24.59	23.75	24.13	6331200
2001-11-09	24.53	24.93	24.38	24.87	6912400
2001-11-12	23.90	24.92	23.66	24.71	4719000
2001-11-13	24.81	25.12	24.06	24.65	7921800
2001-11-14	23.85	24.10	22.98	23.05	9838200
2001-11-15	22.08	22.18	21.05	21.59	21840400
2001-11-16	22.00	22.55	21.75	22.55	14014000
2001-11-19	22.10	22.98	21.85	22.47	11202200
2001-11-20	23.45	24.05	23.32	23.93	11195600
2001-11-21	23.93	24.18	23.25	23.61	8175800
2001-11-23	23.23	23.86	22.90	23.74	3684200
2001-11-26	23.41	23.47	22.98	23.15	7358800
2001-11-27	23.15	24.00	22.83	23.61	8964200
2001-11-28	23.25	23.99	22.98	23.40	6449400
2001-11-29	23.40	24.15	23.08	24.00	5320200
2001-11-30	23.90	24.29	23.54	24.01	5615800
2001-12-03	23.84	25.00	23.64	24.72	8260600
2001-12-04	24.75	25.47	24.50	25.33	9275800
2001-12-05	25.90	26.85	25.89	26.70	14684600
2001-12-06	26.40	26.55	25.98	26.13	10384800
2001-12-07	25.98	26.55	25.13	26.40	8752800
2001-12-10	26.04	26.38	25.61	25.72	7966600
2001-12-11	25.70	25.94	25.29	25.51	4724800
2001-12-12	25.50	25.63	24.90	25.63	5775200
2001-12-13	24.95	25.71	24.90	25.42	5088000
2001-12-14	25.54	26.18	25.10	26.00	4821200
2001-12-17	25.85	26.45	25.68	25.69	5694200
2001-12-18	25.69	26.34	25.48	25.90	6786400
2001-12-19	26.00	26.73	25.96	26.71	8081200
2001-12-20	26.98	27.00	25.98	25.99	6701600
2001-12-21	25.89	26.23	25.53	26.13	7371200
2001-12-24	26.40	26.85	26.26	26.55	1729000
2001-12-26	26.69	28.05	26.69	27.98	6259600
2001-12-27	27.80	27.87	27.16	27.76	5963000
2001-12-28	28.00	28.38	27.37	27.49	5731000
2001-12-31	27.54	27.70	27.05	27.48	5351600
2002-01-02	27.48	27.48	26.38	26.72	7632400
2002-01-03	26.59	26.89	26.38	26.74	6227200
2002-01-04	26.80	27.55	26.43	27.15	6032000
2002-01-07	26.91	27.55	26.82	27.20	4957000
2002-01-08	26.95	27.00	26.50	26.56	3998000
2002-01-09	26.20	26.56	25.93	26.48	7777000
2002-01-10	26.45	26.51	25.86	26.28	5048600
2002-01-11	25.88	26.13	25.53	25.71	6780800
2002-01-14	25.38	25.65	25.14	25.41	5029000
2002-01-15	25.41	26.07	25.41	25.88	4458000
2002-01-16	25.50	25.51	25.00	25.00	7262600
2002-01-17	25.21	25.30	24.58	25.00	4886800
2002-01-18	25.13	25.32	24.71	24.81	5076000
2002-01-22	24.83	25.37	24.63	24.75	4774000
2002-01-23	24.90	25.88	24.76	25.82	6295400
2002-01-24	25.83	26.65	25.58	26.62	6417400
2002-01-25	26.62	27.50	26.52	27.30	6945600
2002-01-28	27.15	27.20	26.65	26.85	6367200
2002-01-29	26.50	26.58	26.13	26.27	5291800
2002-01-30	26.10	27.32	26.00	27.17	5576000
2002-01-31	27.23	28.23	27.21	28.20	8533800
2002-02-01	28.19	28.31	27.40	27.60	7968600
2002-02-04	27.61	27.64	26.35	26.74	6868000
2002-02-05	26.94	27.17	26.30	26.80	4953000
2002-02-06	26.88	27.85	26.83	27.23	5708600
2002-02-07	26.80	27.05	26.53	26.54	4214400
2002-02-08	26.43	27.11	26.29	26.95	3958200
2002-02-11	26.85	28.03	26.68	27.93	6165600
2002-02-12	27.90	28.30	27.30	27.50	7092000
2002-02-13	27.46	28.00	27.06	27.72	6133400
2002-02-14	27.88	28.13	27.46	27.63	5633600
2002-02-15	27.78	28.29	27.65	27.95	5458400
2002-02-19	27.40	27.75	26.75	27.55	5462200
2002-02-20	27.35	27.50	26.94	27.20	5197200
2002-02-21	27.45	28.18	27.42	27.72	7767600
2002-02-22	27.88	28.95	27.60	28.68	7863000
2002-02-25	29.00	29.94	28.94	29.84	11991000
2002-02-26	29.80	29.80	29.10	29.18	9230000
2002-02-27	29.20	29.45	28.45	28.70	5777000
2002-02-28	28.74	29.50	28.74	29.11	5805600
2002-03-01	29.33	29.51	28.80	29.43	6080800
2002-03-04	29.70	30.23	29.53	30.10	9076000
2002-03-05	30.08	30.43	29.75	30.23	6822600
2002-03-06	29.95	30.75	29.46	30.75	8291000
2002-03-07	31.01	31.22	29.92	30.18	7266200
2002-03-08	29.75	29.90	28.76	29.07	9644400
2002-03-11	29.42	29.68	29.05	29.37	6643600
2002-03-12	29.00	29.88	28.89	29.88	6890600
2002-03-13	30.75	30.79	29.20	29.26	8660800
2002-03-14	29.30	29.58	28.78	29.53	5586800
2002-03-15	29.75	30.19	29.41	30.15	6806400
2002-03-18	29.80	30.59	29.60	30.20	8761400
2002-03-19	30.15	30.26	29.76	30.20	6275200
2002-03-20	29.84	30.49	29.54	29.60	5105600
2002-03-21	29.60	30.09	29.38	30.03	4203200
2002-03-22	29.33	29.33	28.45	28.58	8124800
2002-03-25	28.50	28.99	28.36	28.39	5163000
2002-03-26	28.65	28.87	28.05	28.69	4935600
2002-03-27	29.06	29.50	29.01	29.47	7113800
2002-03-28	29.38	29.62	29.20	29.41	4834600
2002-04-01	29.90	29.95	29.00	29.10	9892000
2002-04-02	29.10	29.43	28.90	29.08	6657000
2002-04-03	28.75	28.82	28.18	28.32	5914400
2002-04-04	28.68	28.68	27.67	28.02	6550400
2002-04-05	28.08	28.24	27.05	27.20	8293000
2002-04-08	27.93	28.00	27.20	27.34	5834800
2002-04-09	27.34	27.42	26.95	27.08	4629400
2002-04-10	26.75	27.60	26.75	27.37	6326800
2002-04-11	27.13	27.80	27.07	27.42	5752600
2002-04-12	26.98	27.03	25.94	26.39	11059200
2002-04-15	26.98	27.36	26.80	27.26	6630600
2002-04-16	27.31	27.98	27.05	27.45	6709400
2002-04-17	27.99	28.12	27.63	28.02	7117000
2002-04-18	27.95	28.37	27.56	28.00	6890200
2002-04-19	27.82	27.88	27.25	27.66	6382800
2002-04-22	27.51	27.78	26.89	27.16	6603200
2002-04-23	27.12	27.46	26.95	27.38	5926200
2002-04-24	26.95	27.60	26.65	27.35	5097400
2002-04-25	27.35	28.04	27.09	27.95	6864400
2002-04-26	28.00	28.53	27.72	28.41	6626200
2002-04-29	28.08	28.33	27.86	27.95	6282200
2002-04-30	28.03	28.20	27.38	27.38	4806000
2002-05-01	27.19	28.23	27.10	28.12	6723200
2002-05-02	27.81	28.53	27.79	28.48	5931000
2002-05-03	28.73	29.25	28.21	28.48	6277600
2002-05-06	28.03	28.08	27.03	27.10	5885000
2002-05-07	27.00	27.33	26.65	27.02	4977800
2002-05-08	27.68	28.39	27.65	28.18	5233800
2002-05-09	28.08	28.15	27.35	27.39	4537800
2002-05-10	27.43	28.08	27.43	27.75	5264600
2002-05-13	27.65	28.35	27.43	28.27	4307400
2002-05-14	28.27	28.30	27.42	27.70	8125800
2002-05-15	27.63	28.03	27.34	27.57	7110800
2002-05-16	27.57	27.91	27.50	27.78	4866200
2002-05-17	27.53	27.70	27.06	27.50	5773000
2002-05-20	27.40	27.60	27.15	27.46	4067600
2002-05-21	27.08	27.20	26.31	26.31	7217400
2002-05-22	25.89	26.78	25.89	26.50	9198800
2002-05-23	26.59	26.73	26.09	26.42	6296400
2002-05-24	26.20	26.30	25.66	25.93	6147400
2002-05-28	26.05	26.25	25.86	26.13	4736800
2002-05-29	25.80	26.33	25.68	26.23	4763600
2002-05-30	25.73	26.23	25.72	25.97	5971400
2002-05-31	25.99	26.25	25.78	25.82	5112200
2002-06-03	25.93	25.93	24.87	25.10	5741800
2002-06-04	25.18	25.35	24.33	25.03	7391000
2002-06-05	24.65	24.69	23.83	24.50	9169800
2002-06-06	24.85	25.00	23.76	24.44	9225800
2002-06-07	24.50	25.05	24.01	24.68	7295000
2002-06-10	24.40	24.97	24.07	24.13	3601600
2002-06-11	24.33	24.33	23.32	23.44	5714600
2002-06-12	23.70	24.13	23.43	24.10	7694200
2002-06-13	24.08	24.48	23.51	24.15	7014000
2002-06-14	23.90	24.40	23.65	24.26	5249400
2002-06-17	24.70	25.10	24.58	24.93	4210200
2002-06-18	24.73	24.91	24.28	24.43	3591600
2002-06-19	24.18	24.68	24.08	24.24	5639800
2002-06-20	24.60	25.13	24.39	24.83	7344600
2002-06-21	24.87	25.13	24.35	24.54	9150200
2002-06-24	24.36	24.87	24.32	24.70	4260400
2002-06-25	25.13	25.25	24.30	24.33	5226800
2002-06-26	24.25	24.40	23.77	24.35	5800000
2002-06-27	24.40	24.50	23.63	23.92	5431400
2002-06-28	23.88	24.21	23.15	23.25	8591800
2002-07-01	22.65	23.70	22.65	23.28	5982400
2002-07-02	23.40	23.56	22.39	22.80	5324000
2002-07-03	22.68	23.10	21.95	23.00	5061200
2002-07-05	23.37	23.45	23.05	23.36	2668200
2002-07-08	23.25	23.28	22.50	22.53	4435600
2002-07-09	22.50	22.80	22.28	22.39	5178400
2002-07-10	22.68	22.98	21.74	21.85	6409800
2002-07-11	21.53	21.80	21.09	21.61	7971400
2002-07-12	21.70	22.08	21.15	21.62	5837800
2002-07-15	21.26	21.70	19.92	21.23	8188600
2002-07-16	20.75	21.60	20.42	21.23	7497800
2002-07-17	21.63	21.92	20.93	21.25	7017200
2002-07-18	21.83	22.05	21.51	21.86	7606600
2002-07-19	21.88	21.88	20.50	21.15	8547600
2002-07-22	20.66	20.99	19.29	19.55	9449800
2002-07-23	19.50	19.90	18.73	18.80	7312200
2002-07-24	18.23	20.46	18.22	20.30	9072600
2002-07-25	20.23	21.08	19.92	20.38	8431600
2002-07-26	20.38	20.71	19.95	20.25	6502600
2002-07-29	20.38	21.45	20.34	21.41	6819000
2002-07-30	21.40	22.00	20.95	21.82	7211600
2002-07-31	21.97	21.98	21.03	21.46	5998000
2002-08-01	20.73	21.20	19.75	19.83	11340600
2002-08-02	19.80	20.02	18.74	19.00	7306000
2002-08-05	18.90	19.28	18.07	18.12	5630800
2002-08-06	18.40	19.38	18.40	18.83	5443200
2002-08-07	18.90	18.90	17.93	18.67	7826600
2002-08-08	18.67	19.80	18.66	19.73	6253800
2002-08-09	19.35	20.59	19.10	20.44	6304600
2002-08-12	19.98	20.90	19.60	20.65	4975400
2002-08-13	20.45	20.78	19.80	19.82	6161800
2002-08-14	20.13	20.88	19.68	20.88	5340000
2002-08-15	20.74	22.00	20.71	21.90	8718000
2002-08-16	21.70	21.70	21.12	21.50	5537200
2002-08-19	21.38	21.71	20.61	21.27	7266400
2002-08-20	21.27	21.27	20.50	20.76	7567200
2002-08-21	20.50	20.74	20.06	20.56	8360800
2002-08-22	20.52	22.17	20.43	22.00	8046600
2002-08-23	21.83	22.40	21.63	21.77	7310800
2002-08-26	21.88	22.71	21.60	22.60	5269600
2002-08-27	22.93	22.94	21.71	22.07	5319200
2002-08-28	21.79	22.10	21.38	21.65	5485400
2002-08-29	21.28	21.92	21.12	21.45	4794800
2002-08-30	21.39	22.00	21.32	21.61	3758200
2002-09-03	21.02	21.10	20.08	20.17	6355800
2002-09-04	20.29	20.70	19.66	20.61	5647600
2002-09-05	20.50	20.90	20.19	20.32	5445000
2002-09-06	20.80	21.23	20.75	21.12	4472200
2002-09-09	21.12	21.46	20.68	21.30	3948000
2002-09-10	21.30	22.00	21.30	21.82	4585800
2002-09-11	22.15	22.23	21.72	21.74	3094600
2002-09-12	21.65	21.80	20.80	20.95	3658600
2002-09-13	20.85	21.50	20.67	21.31	3711400
2002-09-16	21.31	21.69	21.05	21.30	4038800
2002-09-17	20.83	21.13	20.56	20.79	4455600
2002-09-18	20.86	21.36	20.49	20.66	4956800
2002-09-19	20.00	20.64	19.64	19.68	10651600
2002-09-20	19.92	20.05	19.41	19.63	6228800
2002-09-23	19.75	19.98	19.33	19.64	5051200
2002-09-24	19.64	19.74	18.90	19.05	6067400
2002-09-25	19.28	19.66	18.62	19.40	9782600
2002-09-26	19.64	20.70	19.50	20.50	9040200
2002-09-27	20.39	20.74	19.81	19.91	4775400
2002-09-30	19.53	19.63	18.98	19.23	7864800
2002-10-01	19.35	20.39	18.94	20.21	5946800
2002-10-02	19.45	20.48	19.38	19.61	8149800
2002-10-03	19.61	20.28	19.28	19.53	4935800
2002-10-04	19.30	19.55	18.32	18.59	7440800
2002-10-07	18.59	18.93	18.33	18.44	5430400
2002-10-08	18.23	18.63	17.65	18.11	6667800
2002-10-09	17.72	18.30	17.05	17.14	7974800
2002-10-10	17.08	17.56	16.70	17.54	8126400
2002-10-11	17.72	18.47	17.51	18.34	6245600
2002-10-14	18.34	18.85	18.07	18.79	4060400
2002-10-15	19.35	19.55	18.86	19.55	7555400
2002-10-16	19.55	19.65	18.82	18.89	6360200
2002-10-17	19.05	19.52	18.55	18.85	8122200
2002-10-18	19.50	20.50	19.50	20.35	13459800
2002-10-21	20.00	20.15	19.81	20.04	7922200
2002-10-22	20.00	20.46	19.91	20.20	9509200
2002-10-23	20.15	21.50	20.08	21.43	10175000
2002-10-24	21.73	21.73	20.37	20.59	8975400
2002-10-25	20.55	20.55	19.57	19.81	6860000
2002-10-28	19.90	20.34	19.38	19.78	8094600
2002-10-29	19.78	19.89	19.01	19.28	7939800
2002-10-30	19.50	20.55	19.47	20.36	6794400
2002-10-31	20.36	20.80	20.01	20.06	5115200
2002-11-01	19.96	21.18	19.86	20.98	6562000
2002-11-04	20.99	21.30	20.41	20.56	6700200
2002-11-05	20.33	21.03	20.21	21.03	6464800
2002-11-06	21.33	21.74	21.18	21.64	11726400
2002-11-07	21.56	21.85	21.03	21.11	6414800
2002-11-08	21.20	21.34	20.83	21.07	4652600
2002-11-11	20.88	21.19	20.31	20.46	4238400
2002-11-12	20.68	20.78	20.25	20.39	3741000
2002-11-13	20.45	20.95	19.44	19.80	9092800
2002-11-14	19.80	20.78	19.80	20.66	6386600
2002-11-15	20.53	21.00	20.30	20.93	4267200
2002-11-18	21.01	21.20	20.50	20.88	3333200
2002-11-19	20.75	21.16	20.66	20.79	3516400
2002-11-20	20.79	21.40	20.79	21.25	11423200
2002-11-21	21.26	22.13	21.26	21.94	7849200
2002-11-22	22.20	22.22	21.50	21.75	5711200
2002-11-25	21.71	21.72	21.25	21.56	4929800
2002-11-26	21.38	21.45	20.95	21.01	5534400
2002-11-27	21.28	21.78	21.10	21.73	3536200
2002-11-29	21.83	22.25	21.80	22.13	2426600
2002-12-02	22.38	23.23	22.17	23.06	6617000
2002-12-03	23.06	23.43	22.81	22.90	8262400
2002-12-04	22.91	22.91	22.27	22.59	6895800
2002-12-05	22.59	23.09	22.59	22.83	6136800
2002-12-06	22.43	23.40	22.43	23.09	4942600
2002-12-09	23.27	23.35	22.49	22.51	6388400
2002-12-10	22.51	22.91	22.31	22.60	6230400
2002-12-11	22.51	22.51	21.93	22.43	7763800
2002-12-12	22.43	22.65	22.25	22.57	7776000
2002-12-13	22.35	22.74	22.05	22.09	4599600
2002-12-16	22.14	22.65	22.03	22.65	4298200
2002-12-17	22.66	22.66	22.18	22.26	3435400
2002-12-18	22.10	22.27	21.53	21.75	5358200
2002-12-19	21.60	21.85	21.42	21.53	6094200
2002-12-20	21.73	21.91	21.56	21.91	8329800
2002-12-23	22.00	22.02	21.61	21.88	4152000
2002-12-24	21.72	21.87	21.48	21.52	1805600
2002-12-26	21.43	21.82	21.32	21.38	2135400
2002-12-27	21.29	21.52	20.86	20.96	3016400
2002-12-30	21.09	21.22	20.70	20.86	4568400
2002-12-31	20.86	21.05	20.63	21.05	3758200
2003-01-02	21.15	21.59	20.86	21.55	4436400
2003-01-03	21.43	21.67	21.30	21.40	3601400
2003-01-06	21.23	21.33	21.00	21.20	5618200
2003-01-07	21.21	21.21	20.28	20.35	6014200
2003-01-08	20.25	20.62	20.25	20.55	7475000
2003-01-09	20.63	21.04	20.58	20.92	6149800
2003-01-10	20.93	21.15	20.65	20.89	4993200
2003-01-13	20.81	20.82	20.51	20.62	4892800
2003-01-14	20.60	20.83	20.26	20.44	6202000
2003-01-15	20.48	20.86	20.44	20.65	8168400
2003-01-16	20.80	21.00	20.77	20.94	6323400
2003-01-17	20.69	20.84	20.28	20.36	5805200
2003-01-21	20.36	20.36	19.25	19.38	8807600
2003-01-22	18.45	19.40	17.81	19.03	21398000
2003-01-23	19.04	19.47	18.64	19.23	10236000
2003-01-24	19.23	19.31	18.55	18.68	7255600
2003-01-27	18.68	18.68	17.86	18.04	11034800
2003-01-28	18.08	18.50	18.08	18.32	6152400
2003-01-29	18.33	19.07	18.00	18.83	7491600
2003-01-30	19.15	19.29	18.53	18.56	6786000
2003-01-31	18.45	19.01	18.36	18.85	6071600
2003-02-03	18.86	19.10	18.65	18.85	5149000
2003-02-04	18.85	19.20	18.50	19.16	6064800
2003-02-05	19.43	19.61	18.99	19.06	6395200
2003-02-06	19.03	19.26	18.80	19.11	5467800
2003-02-07	19.08	19.22	18.68	18.76	4623800
2003-02-10	18.93	19.54	18.82	19.53	6347200
2003-02-11	19.54	19.75	19.31	19.50	7993000
2003-02-12	19.38	19.54	19.13	19.19	5832400
2003-02-13	19.08	19.30	18.79	18.99	5408000
2003-02-14	19.51	19.51	19.00	19.44	4011600
2003-02-18	19.37	19.98	19.30	19.82	6291600
2003-02-19	19.83	20.03	19.68	19.92	5785400
2003-02-20	19.93	20.34	19.89	20.26	6795600
2003-02-21	20.55	21.09	20.44	20.98	10262800
2003-02-24	20.98	21.25	20.88	21.15	7777600
2003-02-25	21.20	21.49	20.20	20.40	16136800
2003-02-26	20.40	21.06	20.28	20.78	9077800
2003-02-27	20.78	20.93	20.29	20.43	7692800
2003-02-28	20.53	20.98	20.45	20.81	9681600
2003-03-03	20.73	20.93	20.53	20.68	7189600
2003-03-04	20.16	20.55	20.16	20.25	8881400
2003-03-05	20.21	20.38	19.88	20.09	5867800
2003-03-06	20.00	20.49	20.00	20.48	5567400
2003-03-07	20.13	20.48	19.78	20.07	6094000
2003-03-10	20.33	20.35	19.43	19.53	5321400
2003-03-11	19.50	19.75	18.98	19.01	6340000
2003-03-12	18.98	18.98	18.43	18.76	8187400
2003-03-13	19.05	19.08	18.63	18.99	7029800
2003-03-14	18.99	19.19	18.75	18.86	7670600
2003-03-17	18.86	19.18	18.65	19.04	7436800
2003-03-18	19.04	19.86	18.88	19.75	11386400
2003-03-19	19.75	20.07	19.45	19.65	6857600
2003-03-20	19.43	20.24	19.28	19.97	7948200
2003-03-21	19.98	20.03	19.41	19.46	7304600
2003-03-24	19.46	19.81	18.95	19.03	5414800
2003-03-25	19.08	19.45	18.97	19.10	6066000
2003-03-26	19.10	19.31	18.80	19.05	7695000
2003-03-27	19.05	19.50	19.02	19.21	7017400
2003-03-28	19.21	19.63	19.21	19.52	4419000
2003-03-31	18.83	19.48	18.83	19.01	5463200
2003-04-01	19.05	19.50	18.98	19.38	6824800
2003-04-02	19.38	19.38	18.95	19.17	6378400
2003-04-03	19.17	19.24	18.85	18.92	5236200
2003-04-04	18.93	19.07	18.74	18.86	5931200
2003-04-07	18.86	18.98	18.68	18.85	7077200
2003-04-08	18.85	18.90	18.66	18.77	4242800
2003-04-09	18.89	19.00	18.73	18.85	4392800
2003-04-10	19.18	19.46	19.01	19.37	7882200
2003-04-11	19.37	19.37	18.87	19.04	7291600
2003-04-14	18.04	19.19	18.04	19.18	4493400
2003-04-15	19.45	19.56	18.79	18.88	4323000
2003-04-16	18.93	19.20	18.64	18.71	6329600
2003-04-17	18.66	19.50	18.51	19.44	5424800
2003-04-21	19.45	19.81	19.35	19.64	4998800
2003-04-22	19.60	19.93	19.35	19.82	4808400
2003-04-23	20.32	20.93	19.84	20.83	13220400
2003-04-24	20.83	20.98	20.70	20.93	8470600
2003-04-25	20.93	21.00	20.54	20.76	5545400
2003-04-28	20.70	21.13	20.60	20.88	7436600
2003-04-29	20.88	21.02	20.45	20.65	4587600
2003-04-30	20.70	21.23	20.64	20.97	9270400
2003-05-01	21.15	21.24	20.90	21.07	4888000
2003-05-02	21.30	21.76	21.18	21.70	6193600
2003-05-05	21.65	21.99	21.61	21.83	5672000
2003-05-06	21.83	22.48	21.79	22.36	7565400
2003-05-07	22.36	22.73	22.12	22.54	8016800
2003-05-08	22.50	22.57	22.00	22.21	8039600
2003-05-09	22.35	22.64	22.00	22.49	4403000
2003-05-12	22.43	22.98	22.34	22.76	6070600
2003-05-13	22.76	23.01	22.51	22.98	6187000
2003-05-14	22.99	23.63	22.81	23.43	8420600
2003-05-15	23.43	23.56	23.18	23.44	5733800
2003-05-16	23.45	23.76	23.21	23.70	7041200
2003-05-19	23.58	23.70	23.43	23.48	7043200
2003-05-20	23.38	23.46	22.95	23.30	8050600
2003-05-21	23.03	24.00	23.01	23.75	7476800
2003-05-22	23.63	23.85	23.53	23.57	5627800
2003-05-23	23.57	23.69	23.13	23.59	4126400
2003-05-27	23.28	24.25	23.28	24.22	7082200
2003-05-28	24.22	24.30	23.78	23.89	5844800
2003-05-29	23.85	23.88	23.57	23.66	6005200
2003-05-30	23.66	24.50	23.44	24.31	6244800
2003-06-02	24.22	24.38	23.90	24.18	5618600
2003-06-03	24.18	24.18	23.76	23.95	5673800
2003-06-04	23.13	23.81	23.10	23.58	19449000
2003-06-05	23.30	23.73	23.30	23.68	7947600
2003-06-06	23.53	23.90	23.53	23.69	7264400
2003-06-09	23.60	23.92	23.47	23.82	5626000
2003-06-10	23.93	24.23	23.85	24.05	6439000
2003-06-11	24.23	24.92	23.96	24.89	8213400
2003-06-12	24.89	25.08	24.36	24.68	7406200
2003-06-13	24.68	24.68	23.93	24.10	5308000
2003-06-16	24.10	24.55	23.69	24.03	7570000
2003-06-17	24.03	24.35	23.55	23.76	5998000
2003-06-18	23.76	23.97	23.44	23.62	7147600
2003-06-19	23.62	24.25	23.47	23.93	5145800
2003-06-20	23.93	24.20	23.63	23.64	7903400
2003-06-23	23.64	23.92	23.12	23.63	4052600
2003-06-24	23.50	23.90	23.45	23.75	6353800
2003-06-25	23.90	24.35	23.73	24.08	7909000
2003-06-26	23.98	24.32	23.72	23.88	9741200
2003-06-27	23.88	24.20	23.82	23.85	5317800
2003-06-30	24.00	24.10	23.74	23.79	4387800
2003-07-01	23.79	24.02	23.26	23.93	5406400
2003-07-02	23.93	24.14	23.50	24.01	5536000
2003-07-03	24.02	24.31	23.35	24.02	4239400
2003-07-07	24.00	24.00	23.57	23.75	7122400
2003-07-08	23.75	23.86	23.50	23.79	5681800
2003-07-09	23.85	24.23	23.85	24.03	6669600
2003-07-10	24.00	24.00	23.09	23.33	9149600
2003-07-11	23.33	23.77	23.18	23.65	4571000
2003-07-14	23.70	23.79	23.06	23.18	5847800
2003-07-15	23.18	23.43	22.85	23.08	5826400
2003-07-16	23.10	23.25	22.77	22.85	5225200
2003-07-17	22.85	23.23	22.26	22.97	6964600
2003-07-18	22.97	23.83	22.58	23.73	6755800
2003-07-21	24.00	24.13	23.41	23.57	8789000
2003-07-22	23.57	23.66	23.02	23.20	8141600
2003-07-23	23.48	23.55	22.40	22.76	11994800
2003-07-24	23.00	23.25	22.48	22.51	8236600
2003-07-25	22.55	22.87	22.40	22.87	5362400
2003-07-28	22.87	23.21	22.55	23.08	7481600
2003-07-29	23.08	23.08	22.28	22.42	7935600
2003-07-30	22.49	22.56	22.25	22.45	6572800
2003-07-31	22.60	22.98	22.25	22.54	5925200
2003-08-01	22.38	22.92	22.38	22.76	5116600
2003-08-04	22.76	22.77	22.25	22.56	5527800
2003-08-05	22.55	22.72	22.29	22.32	4400000
2003-08-06	22.33	22.81	22.27	22.75	5933400
2003-08-07	22.75	23.40	22.59	23.28	9357000
2003-08-08	23.28	23.36	22.98	23.27	7045400
2003-08-11	23.27	23.55	23.12	23.46	5256400
2003-08-12	23.46	23.62	23.06	23.56	5039400
2003-08-13	23.80	23.88	23.48	23.69	6364800
2003-08-14	23.73	23.86	23.40	23.76	7874000
2003-08-15	23.80	23.87	23.60	23.63	2458200
2003-08-18	23.75	24.01	23.70	23.98	3730600
2003-08-19	23.95	24.11	23.85	24.09	4218000
2003-08-20	24.09	24.66	23.56	24.45	7011800
2003-08-21	24.45	24.88	24.15	24.63	6548000
2003-08-22	24.85	24.85	24.19	24.22	4867400
2003-08-25	24.22	24.28	23.75	23.83	6164600
2003-08-26	23.83	23.99	23.56	23.96	4181000
2003-08-27	23.84	24.33	23.78	23.78	4755000
2003-08-28	23.80	24.76	23.63	24.74	7934800
2003-08-29	24.65	24.76	24.16	24.76	5309400
2003-09-02	24.76	24.76	24.12	24.66	7661200
2003-09-03	24.71	24.75	24.26	24.42	4756400
2003-09-04	24.42	24.42	23.80	23.89	7965200
2003-09-05	23.89	24.37	23.84	24.23	6419200
2003-09-08	24.28	24.90	24.25	24.75	5943400
2003-09-09	24.75	24.75	24.25	24.48	5313400
2003-09-10	24.48	24.54	23.93	24.07	5462000
2003-09-11	24.13	24.34	23.88	24.05	5428400
2003-09-12	24.05	24.17	23.90	24.17	3518000
2003-09-15	24.17	24.46	24.03	24.05	3485800
2003-09-16	24.11	24.25	23.88	24.20	4407400
2003-09-17	24.40	24.44	23.95	24.13	4854800
2003-09-18	24.13	24.66	23.93	24.63	6463200
2003-09-19	24.65	25.55	24.14	25.50	13572400
2003-09-22	25.75	26.05	25.34	25.54	12163800
2003-09-23	25.54	25.88	25.26	25.35	6837200
2003-09-24	25.50	25.88	25.32	25.47	11821000
2003-09-25	25.45	25.46	24.65	24.70	8039200
2003-09-26	24.54	24.54	24.15	24.36	5626000
2003-09-29	24.36	24.68	24.30	24.59	4456400
2003-09-30	24.51	24.73	24.05	24.20	7577200
2003-10-01	24.20	24.81	24.20	24.74	7491200
2003-10-02	24.67	24.91	24.54	24.84	4096400
2003-10-03	25.00	25.33	24.50	25.04	5094800
2003-10-06	25.05	25.35	24.90	25.18	3651200
2003-10-07	25.18	25.35	24.80	25.24	4064000
2003-10-08	25.25	25.50	24.77	25.25	4799200
2003-10-09	25.25	25.26	25.00	25.16	5824400
2003-10-10	25.10	25.58	25.10	25.40	6166600
2003-10-13	25.40	25.51	25.13	25.24	3397800
2003-10-14	25.28	25.28	24.92	25.08	3913000
2003-10-15	25.09	25.09	24.50	24.63	7325600