SNPS Historical Prices

Summary

Key Stock Metrics

457.52

(September 9, 2024)

52-Week Low

629.38

(February 22, 2024)

52-Week High

629.38

(February 22, 2024)

All-Time High

546.19

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	8.06	8.25	7.94	8.22	195200
1993-04-19	8.25	8.25	7.94	8.16	550400
1993-04-20	8.63	8.75	8.50	8.63	4040800
1993-04-21	8.63	8.81	8.56	8.75	351600
1993-04-22	8.69	8.88	8.63	8.75	819200
1993-04-23	8.81	8.88	8.69	8.75	410400
1993-04-26	8.69	8.81	8.69	8.69	491200
1993-04-27	8.75	9.13	8.69	9.00	1663600
1993-04-28	9.00	9.19	8.56	8.63	1056800
1993-04-29	8.56	8.56	8.19	8.50	934000
1993-04-30	8.56	8.81	8.38	8.78	479600
1993-05-03	8.81	8.81	8.44	8.81	482400
1993-05-04	8.81	9.25	8.69	9.13	1714400
1993-05-05	9.13	9.50	9.13	9.38	2310800
1993-05-06	9.38	9.50	9.25	9.28	693200
1993-05-07	9.25	9.31	9.06	9.13	783600
1993-05-10	9.13	9.25	9.00	9.25	299200
1993-05-11	9.13	9.19	9.06	9.19	19200
1993-05-12	9.00	9.25	9.00	9.13	96800
1993-05-13	9.06	9.13	8.97	8.97	429200
1993-05-14	8.94	9.06	8.94	8.94	332000
1993-05-17	8.97	9.00	8.94	9.00	652000
1993-05-18	8.94	9.06	8.94	9.00	421200
1993-05-19	9.06	9.56	9.00	9.50	1055600
1993-05-20	9.75	10.31	9.75	10.31	2939200
1993-05-21	10.19	10.25	9.75	10.25	1997200
1993-05-24	10.13	10.38	10.06	10.13	1434000
1993-05-25	10.13	10.56	10.00	10.56	726800
1993-05-26	10.56	10.56	10.38	10.44	301200
1993-05-27	10.56	10.56	10.25	10.25	425600
1993-05-28	10.25	10.25	9.94	10.13	267600
1993-06-01	10.00	10.31	10.00	10.31	337600
1993-06-02	10.19	10.31	10.19	10.31	152800
1993-06-03	10.38	10.81	10.31	10.75	680400
1993-06-04	10.69	10.69	10.06	10.06	1608400
1993-06-07	10.13	10.13	9.63	9.78	620000
1993-06-08	9.69	9.75	9.31	9.50	1447200
1993-06-09	9.38	9.88	9.38	9.81	812400
1993-06-10	9.88	9.88	9.69	9.75	196400
1993-06-11	9.75	9.88	9.75	9.78	267600
1993-06-14	9.88	10.31	9.75	10.13	856000
1993-06-15	10.31	10.31	9.75	9.75	670800
1993-06-16	9.75	10.06	9.75	10.00	245600
1993-06-17	10.06	10.06	9.94	10.06	692400
1993-06-18	9.94	10.06	9.94	10.06	428400
1993-06-21	10.00	10.00	9.56	9.69	679600
1993-06-22	9.69	9.69	9.50	9.56	163200
1993-06-23	9.63	9.94	9.50	9.91	288800
1993-06-24	9.75	9.81	9.63	9.75	368800
1993-06-25	9.75	10.88	9.63	10.81	1836400
1993-06-28	10.81	11.50	10.75	11.50	1176000
1993-06-29	11.50	11.56	11.19	11.50	889200
1993-06-30	11.38	11.75	11.38	11.38	617600
1993-07-01	10.88	11.19	10.75	10.88	610800
1993-07-02	10.88	11.38	10.75	11.38	567200
1993-07-06	11.19	11.38	11.06	11.31	866800
1993-07-07	11.06	11.25	11.00	11.19	391600
1993-07-08	11.25	11.31	11.06	11.25	187200
1993-07-09	11.19	11.44	11.13	11.31	161200
1993-07-12	11.31	11.56	11.31	11.31	367600
1993-07-13	11.25	11.44	11.25	11.31	180400
1993-07-14	11.31	11.44	11.31	11.44	168000
1993-07-15	11.44	11.44	10.94	10.97	736800
1993-07-16	10.94	10.94	10.38	10.38	841200
1993-07-19	10.38	10.63	10.19	10.31	1222800
1993-07-20	10.50	11.44	10.50	11.22	2143200
1993-07-21	11.19	11.22	11.06	11.19	791200
1993-07-22	11.19	11.31	11.13	11.25	818400
1993-07-23	11.25	12.13	11.19	12.00	1376800
1993-07-26	12.06	12.31	12.00	12.19	2224800
1993-07-27	12.19	12.69	12.19	12.50	1925600
1993-07-28	12.50	12.50	12.19	12.38	1258400
1993-07-29	12.44	12.50	12.38	12.41	1261200
1993-07-30	12.44	12.44	12.13	12.19	274800
1993-08-02	12.31	12.69	12.25	12.50	991600
1993-08-03	12.44	12.50	12.19	12.25	1108800
1993-08-04	12.19	12.25	12.13	12.19	362400
1993-08-05	12.25	12.56	12.13	12.47	446400
1993-08-06	12.50	12.75	12.44	12.69	514800
1993-08-09	12.81	12.94	12.69	12.81	428800
1993-08-10	12.69	12.81	12.63	12.75	394800
1993-08-11	12.81	12.81	12.69	12.69	510400
1993-08-12	12.69	12.75	12.19	12.31	797200
1993-08-13	12.00	12.06	11.75	11.97	354400
1993-08-16	12.00	12.44	11.88	12.38	425600
1993-08-17	12.44	12.44	12.13	12.31	174400
1993-08-18	12.19	12.75	12.19	12.63	921200
1993-08-19	12.63	12.81	12.50	12.81	443200
1993-08-20	12.75	12.81	12.38	12.44	743600
1993-08-23	12.50	12.84	12.38	12.44	332000
1993-08-24	12.38	12.38	12.13	12.38	381600
1993-08-25	12.00	12.38	12.00	12.16	1205600
1993-08-26	12.13	12.19	11.81	12.13	798000
1993-08-27	12.19	12.19	11.94	11.94	290000
1993-08-30	11.94	12.06	11.94	11.94	107200
1993-08-31	12.06	12.06	11.94	12.06	122800
1993-09-01	12.00	12.44	11.94	12.44	844000
1993-09-02	12.44	12.88	12.38	12.63	746000
1993-09-03	12.63	12.75	12.16	12.50	561600
1993-09-07	12.44	12.50	12.25	12.25	1390400
1993-09-08	12.19	12.31	11.50	11.75	1705200
1993-09-09	11.81	12.50	11.69	12.50	828000
1993-09-10	12.38	12.50	12.31	12.50	128800
1993-09-13	12.44	12.50	12.06	12.09	516000
1993-09-14	12.00	12.00	11.56	11.75	1014000
1993-09-15	11.75	12.00	11.69	11.81	1048800
1993-09-16	11.56	11.75	11.44	11.69	1338400
1993-09-17	11.56	11.63	11.19	11.19	874000
1993-09-20	11.31	11.56	11.19	11.53	519200
1993-09-21	11.44	11.56	11.25	11.31	154800
1993-09-22	11.50	11.63	11.38	11.63	319600
1993-09-23	11.63	12.31	11.63	12.19	642400
1993-09-24	12.06	12.44	12.06	12.06	823600
1993-09-27	12.19	12.19	11.88	11.94	187600
1993-09-28	12.06	12.06	11.81	11.88	91600
1993-09-29	11.94	11.94	11.81	11.94	51600
1993-09-30	11.81	11.88	11.69	11.88	336000
1993-10-01	11.88	11.88	11.75	11.75	67200
1993-10-04	11.75	11.81	11.75	11.75	150000
1993-10-05	11.81	11.81	11.19	11.31	1656000
1993-10-06	11.19	11.44	10.88	11.41	1338800
1993-10-07	11.50	11.56	11.25	11.38	567200
1993-10-08	11.44	11.50	11.25	11.25	339600
1993-10-11	11.19	11.50	11.19	11.50	1734000
1993-10-12	11.50	12.38	11.44	12.13	1243600
1993-10-13	12.06	12.44	12.06	12.31	433200
1993-10-14	12.25	12.75	12.25	12.63	704000
1993-10-15	12.81	13.00	12.63	12.81	571200
1993-10-18	12.81	12.94	12.63	12.63	412800
1993-10-19	12.63	12.69	12.06	12.13	784800
1993-10-20	12.19	12.25	11.75	11.75	1931600
1993-10-21	11.81	12.47	11.69	12.25	418800
1993-10-22	12.06	12.81	11.88	12.28	1646000
1993-10-25	12.25	12.38	12.00	12.06	1020400
1993-10-26	12.03	12.06	11.75	11.94	773200
1993-10-27	12.06	12.50	11.94	12.50	995200
1993-10-28	12.56	13.19	12.44	12.94	1559600
1993-10-29	12.91	13.00	12.69	12.88	1055600
1993-11-01	12.94	13.19	12.69	12.88	857200
1993-11-02	12.88	12.88	12.31	12.50	756800
1993-11-03	12.38	12.50	11.88	11.94	688400
1993-11-04	11.81	12.00	11.69	11.81	803600
1993-11-05	11.63	12.25	11.63	12.22	920000
1993-11-08	12.31	12.50	12.13	12.50	367200
1993-11-09	12.50	12.69	12.38	12.50	332000
1993-11-10	12.44	12.50	12.00	12.38	814800
1993-11-11	12.31	12.31	12.03	12.13	271200
1993-11-12	12.13	12.25	12.13	12.19	19600
1993-11-15	12.19	12.25	12.00	12.13	151200
1993-11-16	12.19	12.31	11.88	12.03	1504400
1993-11-17	11.94	12.06	11.69	11.94	537200
1993-11-18	11.81	11.94	11.41	11.50	2080400
1993-11-19	11.44	11.56	11.19	11.38	1004000
1993-11-22	11.19	11.25	10.81	11.25	1126400
1993-11-23	11.31	11.72	11.25	11.66	824400
1993-11-24	11.75	11.94	11.69	11.81	424400
1993-11-26	11.88	11.94	11.75	11.78	46400
1993-11-29	11.81	11.91	10.97	11.31	750800
1993-11-30	11.31	11.50	11.19	11.31	517200
1993-12-01	11.31	11.69	11.31	11.63	786800
1993-12-02	11.44	11.63	11.25	11.38	431600
1993-12-03	11.50	11.94	11.38	11.88	588400
1993-12-06	11.88	12.44	11.75	12.25	867200
1993-12-07	12.25	12.31	11.81	12.00	1242400
1993-12-08	11.88	12.00	11.88	11.91	104800
1993-12-09	12.00	12.00	11.50	11.63	481200
1993-12-10	11.56	11.72	11.38	11.72	327200
1993-12-13	11.75	11.75	11.56	11.75	154000
1993-12-14	11.19	11.25	10.63	10.63	3062000
1993-12-15	10.69	10.97	10.44	10.56	1705600
1993-12-16	10.63	10.81	10.44	10.50	296800
1993-12-17	10.69	10.81	10.13	10.31	874000
1993-12-20	10.31	10.38	10.13	10.34	540400
1993-12-21	10.38	10.38	10.13	10.31	359600
1993-12-22	10.31	10.31	10.06	10.06	136000
1993-12-23	10.19	10.19	9.94	9.94	429200
1993-12-27	9.94	10.06	9.69	9.78	1063200
1993-12-28	9.75	9.94	9.69	9.88	1036400
1993-12-29	9.94	10.38	9.91	10.38	2154000
1993-12-30	10.38	10.75	10.34	10.75	1367600
1993-12-31	10.63	11.31	10.63	11.31	1387600
1994-01-03	11.25	11.31	10.88	10.94	979600
1994-01-04	11.00	11.13	10.75	10.78	744000
1994-01-05	10.75	10.75	10.13	10.63	2262400
1994-01-06	11.06	11.25	10.63	11.19	4719200
1994-01-07	11.31	11.63	11.19	11.50	1746000
1994-01-10	11.31	12.13	11.25	11.75	1370800
1994-01-11	11.75	11.88	11.38	11.50	654400
1994-01-12	11.63	12.06	11.38	11.94	576400
1994-01-13	11.81	11.88	11.63	11.69	566800
1994-01-14	11.63	11.81	11.44	11.50	568000
1994-01-17	11.44	11.81	11.25	11.31	1272800
1994-01-18	11.19	11.44	11.00	11.44	1585600
1994-01-19	11.38	11.44	11.06	11.19	794800
1994-01-20	11.13	11.25	11.13	11.22	12000
1994-01-21	11.19	11.69	11.13	11.69	500800
1994-01-24	11.63	11.88	11.56	11.88	373200
1994-01-25	11.81	11.81	11.38	11.44	1077600
1994-01-26	11.38	11.63	11.38	11.41	531200
1994-01-27	11.50	11.50	11.25	11.38	382800
1994-01-28	11.31	11.44	11.25	11.31	186400
1994-01-31	11.25	11.31	11.19	11.28	518000
1994-02-01	11.13	11.25	10.94	11.13	236800
1994-02-02	11.00	11.13	10.88	10.94	164000
1994-02-03	10.75	11.06	10.75	11.06	675200
1994-02-04	11.00	11.19	10.47	10.63	640400
1994-02-07	10.38	10.50	10.13	10.19	1319600
1994-02-08	10.38	10.63	10.03	10.50	3943600
1994-02-09	10.63	10.81	10.59	10.69	791200
1994-02-10	10.75	10.81	10.63	10.78	782800
1994-02-11	10.69	10.81	10.69	10.75	351600
1994-02-14	10.69	10.88	10.63	10.75	337200
1994-02-15	10.88	11.38	10.81	11.31	1324000
1994-02-16	11.38	11.75	11.31	11.63	1578400
1994-02-17	11.69	11.69	11.25	11.34	1441200
1994-02-18	11.25	11.31	10.88	10.94	464400
1994-02-22	11.00	11.19	10.63	10.81	456400
1994-02-23	11.03	11.41	10.94	11.28	2553600
1994-02-24	11.13	11.19	10.94	11.13	419200
1994-02-25	11.25	11.31	11.13	11.22	1211600
1994-02-28	11.19	11.44	11.19	11.22	172800
1994-03-01	11.22	11.25	11.00	11.16	638400
1994-03-02	10.81	11.06	10.81	11.00	238800
1994-03-03	11.06	11.13	10.88	11.00	166400
1994-03-04	11.00	11.06	10.88	11.06	396400
1994-03-07	11.06	11.06	10.88	10.88	857200
1994-03-08	10.88	10.91	10.75	10.81	621200
1994-03-09	10.88	10.88	10.75	10.75	355200
1994-03-10	10.75	10.88	10.44	10.63	550000
1994-03-11	10.56	10.56	10.00	10.25	1445600
1994-03-14	10.25	10.25	10.13	10.22	1911200
1994-03-15	10.13	10.38	10.13	10.19	1207200
1994-03-16	10.38	10.38	9.88	10.09	964400
1994-03-17	10.19	11.00	10.00	10.88	1632400
1994-03-18	10.75	11.50	10.69	11.44	2059200
1994-03-21	11.38	11.50	11.13	11.19	951200
1994-03-22	11.13	11.19	10.94	11.06	744800
1994-03-23	11.50	11.69	11.31	11.38	1418000
1994-03-24	11.44	11.44	10.94	11.19	612400
1994-03-25	11.19	11.44	11.06	11.38	323600
1994-03-28	11.25	11.44	11.00	11.31	753200
1994-03-29	11.25	11.31	10.81	10.97	1583200
1994-03-30	10.63	10.88	10.56	10.75	714400
1994-03-31	10.75	11.13	10.25	10.94	1594800
1994-04-04	10.56	10.75	10.38	10.66	628000
1994-04-05	10.81	11.38	10.75	11.38	1213200
1994-04-06	11.25	11.34	10.94	10.97	1150400
1994-04-07	11.00	11.13	10.94	11.00	231600
1994-04-08	10.94	11.22	10.94	11.13	345200
1994-04-11	11.13	11.25	11.06	11.19	293200
1994-04-12	11.06	11.06	10.38	10.38	727600
1994-04-13	10.50	10.50	9.94	10.00	861200
1994-04-14	10.00	10.50	9.88	10.00	1573600
1994-04-15	10.00	10.31	9.94	10.13	462000
1994-04-18	10.31	10.38	9.88	10.19	655200
1994-04-19	10.50	10.50	9.50	9.69	2148000
1994-04-20	10.00	10.06	8.44	8.50	3557200
1994-04-21	8.81	9.50	8.69	9.08	2919200
1994-04-22	9.31	9.63	8.94	9.00	1552400
1994-04-25	9.19	9.38	8.94	9.38	966800
1994-04-26	9.38	9.56	9.36	9.56	1352800
1994-04-28	9.44	9.56	9.44	9.50	483200
1994-04-29	9.44	10.00	9.44	10.00	1342800
1994-05-02	9.88	10.06	9.81	10.06	817600
1994-05-03	10.06	10.13	9.69	9.75	650000
1994-05-04	9.88	9.88	9.50	9.58	546000
1994-05-05	9.63	9.63	9.50	9.56	487200
1994-05-06	9.25	9.56	9.13	9.56	880000
1994-05-09	9.44	9.56	9.44	9.56	177600
1994-05-10	9.44	9.63	9.19	9.25	510800
1994-05-11	9.31	9.31	9.00	9.25	341200
1994-05-12	9.31	9.31	9.19	9.25	873200
1994-05-13	9.25	9.31	9.13	9.25	323200
1994-05-16	9.19	9.25	9.06	9.13	300800
1994-05-17	9.25	9.25	8.69	9.03	908000
1994-05-18	9.06	9.38	9.06	9.31	511200
1994-05-19	9.50	10.06	9.38	10.06	2256000
1994-05-20	9.94	10.06	9.81	9.94	495200
1994-05-23	10.06	10.19	10.00	10.00	846800
1994-05-24	10.00	10.06	9.88	9.94	538800
1994-05-25	9.88	10.00	9.63	9.75	454400
1994-05-26	9.69	9.81	9.50	9.63	1009600
1994-05-27	9.50	9.69	9.50	9.63	108800
1994-05-31	9.69	9.69	9.44	9.47	952800
1994-06-01	9.56	10.28	9.44	10.25	1141200
1994-06-02	10.13	10.88	10.13	10.84	1993200
1994-06-03	10.75	10.94	10.50	10.50	986800
1994-06-06	10.50	10.56	10.31	10.44	467200
1994-06-07	10.50	10.50	10.06	10.06	669200
1994-06-08	10.06	10.13	9.63	9.75	566400
1994-06-09	9.63	9.81	9.56	9.75	566000
1994-06-10	9.81	10.06	9.75	10.00	557600
1994-06-13	10.06	10.06	9.69	9.69	626000
1994-06-14	9.81	9.81	9.69	9.69	36000
1994-06-15	9.69	9.81	9.31	9.38	806400
1994-06-16	9.31	9.44	9.19	9.44	638800
1994-06-17	9.44	9.44	9.31	9.31	491200
1994-06-20	9.31	9.38	9.00	9.06	862800
1994-06-21	9.06	9.06	8.81	8.88	559600
1994-06-22	9.00	9.06	8.88	9.06	209200
1994-06-23	8.94	9.13	8.63	8.63	830800
1994-06-24	8.50	9.06	8.25	9.00	1025200
1994-06-27	9.06	9.41	8.88	9.41	432400
1994-06-28	9.44	9.88	9.25	9.38	1320800
1994-06-29	9.50	9.88	9.44	9.56	786800
1994-06-30	9.63	9.63	9.31	9.38	499600
1994-07-01	9.38	9.42	9.13	9.31	416800
1994-07-05	9.31	9.31	8.94	9.06	489200
1994-07-06	9.06	9.06	8.94	9.06	304800
1994-07-07	9.13	9.31	9.00	9.28	1076000
1994-07-08	9.25	10.00	9.19	9.88	1058800
1994-07-11	9.81	10.19	9.63	9.78	591600
1994-07-12	9.81	9.88	9.50	9.88	804000
1994-07-13	9.88	10.19	9.88	10.13	778000
1994-07-14	10.19	10.25	9.69	9.69	696800
1994-07-15	9.50	9.63	9.13	9.13	743600
1994-07-18	9.06	9.25	8.94	9.22	563200
1994-07-19	9.13	9.25	8.69	9.22	1403200
1994-07-20	9.25	9.63	9.25	9.50	1684000
1994-07-21	9.56	9.81	9.44	9.75	660000
1994-07-22	9.69	9.75	9.63	9.75	234000
1994-07-25	9.69	9.81	9.69	9.75	226800
1994-07-26	9.63	9.69	9.38	9.63	521600
1994-07-27	9.56	9.69	9.50	9.56	286800
1994-07-28	9.56	9.69	9.31	9.34	491200
1994-07-29	9.31	9.69	9.31	9.63	784000
1994-08-01	9.69	9.81	9.63	9.72	375200
1994-08-02	9.63	9.81	9.63	9.72	439600
1994-08-03	9.63	9.81	9.44	9.44	364400
1994-08-04	9.44	9.56	9.25	9.31	158400
1994-08-05	9.19	9.31	9.00	9.16	1246000
1994-08-08	9.06	9.31	9.00	9.19	875600
1994-08-09	9.13	9.50	9.13	9.50	284400
1994-08-10	9.50	9.94	9.50	9.88	1434000
1994-08-11	9.81	10.06	9.81	9.97	936000
1994-08-12	10.06	10.38	10.00	10.31	1202000
1994-08-15	10.38	10.56	10.25	10.41	732800
1994-08-16	10.44	10.50	10.31	10.38	587200
1994-08-17	10.44	10.50	10.25	10.31	617600
1994-08-18	10.13	10.31	10.13	10.19	301600
1994-08-19	10.19	10.31	10.19	10.25	347200
1994-08-22	10.31	10.31	9.88	9.94	396800
1994-08-23	9.94	10.38	9.88	10.19	821600
1994-08-24	10.25	10.44	10.25	10.44	944400
1994-08-25	10.44	10.56	10.31	10.47	713200
1994-08-26	10.44	10.88	10.44	10.81	1086400
1994-08-29	10.75	11.00	10.31	10.31	1161200
1994-08-30	10.13	10.56	10.13	10.44	1182400
1994-08-31	10.25	10.38	10.13	10.38	1348800
1994-09-01	10.06	10.31	9.94	10.19	668000
1994-09-02	10.19	10.25	10.13	10.16	107600
1994-09-06	10.13	10.38	10.06	10.34	171200
1994-09-07	10.44	11.31	10.38	11.28	1242400
1994-09-08	11.13	11.38	11.13	11.25	678800
1994-09-09	11.13	11.13	10.69	10.69	595600
1994-09-12	10.69	11.00	10.63	10.81	653200
1994-09-13	10.88	11.00	10.75	10.98	475600
1994-09-14	11.06	11.56	10.94	11.50	1177600
1994-09-15	11.44	12.19	11.44	11.94	1152800
1994-09-16	11.81	12.00	11.69	11.81	492400
1994-09-19	11.88	11.94	11.56	11.66	714400
1994-09-20	11.44	11.53	11.38	11.38	439600
1994-09-21	11.50	11.50	11.19	11.38	1178400
1994-09-22	11.31	11.38	11.19	11.31	256800
1994-09-23	11.31	11.75	11.28	11.72	495600
1994-09-26	11.63	11.75	11.31	11.31	670800
1994-09-27	11.31	11.44	11.31	11.41	323600
1994-09-28	11.38	11.44	11.38	11.39	132400
1994-09-29	11.41	11.44	11.25	11.28	437200
1994-09-30	11.25	11.44	11.25	11.31	608400
1994-10-03	11.31	11.47	11.31	11.38	251200
1994-10-04	11.41	11.50	11.25	11.31	515600
1994-10-05	11.25	11.25	10.69	10.88	1254400
1994-10-06	10.81	11.00	10.56	10.63	1189600
1994-10-07	10.75	11.06	10.50	10.97	1415600
1994-10-10	11.00	11.09	10.81	11.08	601600
1994-10-11	11.13	11.63	11.06	11.56	2407200
1994-10-12	11.38	11.56	11.31	11.52	2270400
1994-10-13	11.56	11.75	11.56	11.63	1511200
1994-10-14	11.56	11.56	10.94	11.34	1050000
1994-10-17	11.38	11.75	11.31	11.59	1279200
1994-10-18	11.56	11.81	11.50	11.63	893200
1994-10-19	11.56	11.56	11.28	11.31	283600
1994-10-20	11.25	11.31	10.75	10.81	758000
1994-10-21	10.81	11.19	10.81	11.00	733200
1994-10-24	10.94	10.94	10.63	10.84	373600
1994-10-25	10.63	11.00	10.63	10.75	773600
1994-10-26	10.75	11.53	10.69	11.39	1085600
1994-10-27	11.38	11.88	11.38	11.81	1240400
1994-10-28	11.69	12.13	11.69	11.91	1581200
1994-10-31	11.88	11.88	11.38	11.53	825200
1994-11-01	11.38	11.56	11.19	11.20	624800
1994-11-02	11.19	11.50	11.19	11.19	436000
1994-11-03	11.19	11.25	11.06	11.16	368400
1994-11-04	11.06	11.31	11.06	11.13	458000
1994-11-07	11.13	11.41	11.13	11.31	251600
1994-11-08	11.44	11.75	11.38	11.52	514400
1994-11-09	11.56	11.63	11.38	11.44	526400
1994-11-10	11.38	11.44	11.31	11.44	237200
1994-11-11	11.38	11.44	11.25	11.28	80000
1994-11-14	11.25	11.50	11.25	11.41	97200
1994-11-15	11.56	11.69	11.44	11.56	469600
1994-11-16	11.63	11.69	11.44	11.50	680000
1994-11-17	11.56	11.56	11.19	11.31	349200
1994-11-18	11.19	11.31	11.13	11.19	280400
1994-11-21	11.22	11.25	10.56	10.59	617600
1994-11-22	10.50	10.69	10.38	10.56	588800
1994-11-23	10.38	10.56	10.25	10.38	378000
1994-11-25	10.50	10.50	10.38	10.50	19600
1994-11-28	10.56	10.72	10.44	10.59	520800
1994-11-29	10.69	10.94	10.69	10.69	486800
1994-11-30	10.69	10.69	10.25	10.30	387600
1994-12-01	10.31	10.56	10.25	10.31	1976800
1994-12-02	10.44	10.44	10.19	10.22	719600
1994-12-05	10.31	10.38	10.19	10.28	402000
1994-12-06	10.38	10.38	10.25	10.31	663200
1994-12-07	10.38	10.47	10.00	10.06	507200
1994-12-08	10.06	10.19	9.94	10.00	335600
1994-12-09	9.94	10.75	9.88	10.75	1914400
1994-12-12	10.75	11.31	10.69	11.31	1049600
1994-12-13	11.22	11.25	11.00	11.09	713600
1994-12-14	11.06	11.44	11.06	11.38	1405200
1994-12-15	11.38	11.56	11.31	11.38	372400
1994-12-16	11.38	11.38	11.31	11.31	196400
1994-12-19	11.19	11.25	10.95	11.03	92400
1994-12-20	11.16	11.19	10.66	10.69	256000
1994-12-21	10.69	10.91	10.61	10.69	348000
1994-12-22	10.75	10.81	10.63	10.66	1608400
1994-12-23	10.63	10.70	10.56	10.69	379600
1994-12-27	10.69	10.69	10.50	10.50	472000
1994-12-28	10.53	10.69	10.44	10.69	1081600
1994-12-29	10.75	10.88	10.69	10.73	855600
1994-12-30	10.81	10.94	10.69	10.94	859200
1995-01-03	10.69	11.25	10.69	11.22	1174400
1995-01-04	11.19	11.28	10.69	10.88	582400
1995-01-05	10.94	11.13	10.94	10.94	1331600
1995-01-06	10.94	11.19	10.88	11.06	582000
1995-01-09	11.06	11.63	11.06	11.44	986800
1995-01-10	11.50	11.94	11.50	11.88	971600
1995-01-11	12.06	12.06	11.56	11.63	548000
1995-01-12	11.56	11.81	11.56	11.56	142000
1995-01-13	11.56	11.69	11.50	11.61	546800
1995-01-16	11.50	12.13	11.50	12.03	1487600
1995-01-17	12.31	12.50	12.13	12.38	1810400
1995-01-18	12.38	12.63	12.38	12.50	1331200
1995-01-19	12.44	12.44	12.16	12.28	1000800
1995-01-20	12.19	12.28	11.81	11.91	1759200
1995-01-23	11.72	11.81	11.56	11.75	2072000
1995-01-24	11.75	12.06	11.75	11.94	515200
1995-01-25	11.50	11.81	11.50	11.75	322400
1995-01-26	11.69	11.81	11.38	11.50	1480400
1995-01-27	11.39	11.75	11.38	11.50	568800
1995-01-30	11.56	11.56	11.34	11.34	1562000
1995-01-31	11.50	11.50	11.13	11.31	458400
1995-02-01	11.31	11.50	11.31	11.34	452400
1995-02-02	11.44	11.44	11.31	11.31	275600
1995-02-03	11.56	11.69	11.44	11.53	602000
1995-02-06	11.63	11.63	11.44	11.47	662800
1995-02-07	11.63	11.88	11.53	11.81	307600
1995-02-08	12.13	12.13	11.44	11.50	635200
1995-02-09	11.50	11.69	11.50	11.69	322400
1995-02-10	11.63	12.31	11.56	12.22	1351200
1995-02-13	12.13	12.25	11.94	11.94	760800
1995-02-14	12.06	12.13	11.94	12.06	216400
1995-02-15	11.94	12.25	11.88	12.22	768800
1995-02-16	12.19	12.56	12.19	12.50	1041600
1995-02-17	12.56	12.56	12.06	12.19	506000
1995-02-21	12.19	12.19	11.31	11.44	3187600
1995-02-22	11.56	12.00	11.50	11.81	970000
1995-02-23	11.94	12.19	11.81	12.00	595200
1995-02-24	12.19	12.31	11.88	11.94	765600
1995-02-27	11.88	11.91	11.63	11.72	459600
1995-02-28	11.81	11.88	11.56	11.81	818400
1995-03-01	11.81	12.25	11.81	12.22	461200
1995-03-02	12.16	12.81	12.13	12.75	1494000
1995-03-03	12.69	12.81	12.44	12.69	436800
1995-03-06	12.56	12.63	12.31	12.56	496400
1995-03-07	12.38	12.75	12.38	12.56	772400
1995-03-08	12.69	12.97	12.63	12.97	627200
1995-03-09	12.94	13.00	12.81	12.81	561600
1995-03-10	12.81	12.88	12.75	12.75	597600
1995-03-13	12.88	12.94	12.50	12.63	310400
1995-03-14	12.63	13.38	12.56	13.31	1188800
1995-03-15	13.19	13.69	13.06	13.06	1506400
1995-03-16	13.13	13.28	12.88	12.88	555200
1995-03-17	12.81	12.81	12.56	12.59	158800
1995-03-20	12.75	13.00	12.56	12.91	753600
1995-03-21	13.00	13.13	12.69	12.69	254000
1995-03-22	12.56	12.75	12.39	12.56	562000
1995-03-23	12.50	12.69	12.50	12.50	368400
1995-03-24	12.56	12.94	12.50	12.75	904800
1995-03-27	12.81	13.19	12.56	13.13	860800
1995-03-28	13.06	13.13	12.81	12.94	937200
1995-03-29	12.94	13.19	12.44	12.47	990400
1995-03-30	12.44	12.56	11.75	11.94	1290000
1995-03-31	11.88	12.19	11.69	11.94	1674800
1995-04-03	11.88	12.44	11.81	12.39	874800
1995-04-04	12.38	12.56	12.06	12.25	2273600
1995-04-05	12.19	12.25	11.75	12.06	2308000
1995-04-06	12.06	12.25	12.00	12.13	311600
1995-04-07	12.00	12.16	11.84	11.88	1101600
1995-04-10	11.88	12.00	11.75	11.84	1334400
1995-04-11	11.88	12.00	11.81	11.84	270400
1995-04-12	12.06	12.66	11.88	12.63	572400
1995-04-13	12.75	12.88	12.63	12.75	489200
1995-04-17	12.69	12.75	12.31	12.48	302000
1995-04-18	12.63	12.69	12.19	12.50	1473200
1995-04-19	12.38	12.50	11.88	12.13	2082000
1995-04-20	12.31	12.44	12.00	12.25	1014800
1995-04-21	12.31	12.88	12.19	12.81	1087200
1995-04-24	12.75	13.50	12.75	13.38	1061200
1995-04-25	13.38	13.56	13.25	13.38	1195200
1995-04-26	13.31	13.38	13.13	13.14	586400
1995-04-27	13.13	13.94	13.13	13.59	2033200
1995-04-28	13.56	13.69	13.44	13.56	856400
1995-05-01	13.56	13.56	12.94	13.03	1507200
1995-05-02	12.94	13.38	12.94	13.38	414800
1995-05-03	13.31	14.03	13.31	14.03	1000400
1995-05-04	13.94	14.00	13.44	13.53	860400
1995-05-05	13.50	13.56	13.13	13.44	513200
1995-05-08	13.00	13.69	13.00	13.66	1114400
1995-05-09	13.69	13.69	13.00	13.38	762400
1995-05-10	13.50	13.72	13.31	13.72	878800
1995-05-11	13.69	14.06	13.56	13.88	1318000
1995-05-12	13.88	14.41	13.81	14.31	1183200
1995-05-15	14.25	14.44	14.13	14.38	1335200
1995-05-16	14.31	14.38	14.13	14.13	356000
1995-05-17	14.13	14.25	14.06	14.22	424800
1995-05-18	14.13	14.56	14.06	14.31	818800
1995-05-19	14.19	14.63	14.00	14.59	954000
1995-05-22	14.69	14.81	14.38	14.41	1108400
1995-05-23	14.50	14.69	14.31	14.31	323600
1995-05-24	14.31	14.34	13.63	13.69	679200
1995-05-25	13.78	14.38	13.63	14.38	2032800
1995-05-26	14.31	14.31	14.06	14.13	1268800
1995-05-30	14.06	14.09	13.69	13.75	1386800
1995-05-31	13.88	13.88	13.50	13.56	941200
1995-06-01	13.69	14.31	13.56	14.13	712000
1995-06-02	13.94	14.38	13.81	14.38	1043600
1995-06-05	14.38	14.69	14.31	14.31	697600
1995-06-06	14.38	14.38	14.13	14.31	575600
1995-06-07	14.31	14.38	14.00	14.00	280000
1995-06-08	14.09	14.63	14.08	14.53	653200
1995-06-09	14.50	14.81	14.50	14.63	412400
1995-06-12	14.63	15.13	14.56	14.75	1114800
1995-06-13	14.69	14.81	14.31	14.78	743200
1995-06-14	14.63	14.75	14.63	14.66	54000
1995-06-15	14.75	14.94	14.75	14.94	306400
1995-06-16	14.94	15.13	14.88	15.06	448400
1995-06-19	15.06	15.06	14.69	14.88	424000
1995-06-20	14.88	15.06	14.81	14.95	257600
1995-06-21	15.06	15.06	14.88	14.91	202000
1995-06-22	14.94	15.13	14.81	15.00	417600
1995-06-23	15.00	15.50	15.00	15.28	1190800
1995-06-26	15.31	15.31	15.19	15.22	121200
1995-06-27	15.06	15.25	15.00	15.02	620400
1995-06-28	14.81	15.19	14.81	15.06	284400
1995-06-29	15.19	15.19	14.94	14.94	36000
1995-06-30	15.00	15.69	14.94	15.66	1227600
1995-07-03	15.69	15.81	15.50	15.50	262400
1995-07-05	15.50	15.69	15.19	15.19	262800
1995-07-06	15.25	15.81	15.13	15.81	758000
1995-07-07	15.63	15.75	15.56	15.56	277600
1995-07-10	15.63	15.69	15.25	15.44	700800
1995-07-11	15.44	15.44	15.00	15.13	308800
1995-07-12	15.00	16.06	14.94	16.00	1579600
1995-07-13	16.13	16.44	16.13	16.25	1440400
1995-07-14	16.25	16.31	15.47	16.00	706400
1995-07-17	16.13	16.81	15.88	16.75	1724400
1995-07-18	16.75	16.75	16.13	16.38	1519600
1995-07-19	15.56	15.56	14.75	15.38	2182800
1995-07-20	15.44	15.50	14.75	15.13	1141600
1995-07-21	14.88	15.06	14.50	14.56	1065600
1995-07-24	14.56	14.88	14.44	14.53	761600
1995-07-25	14.63	15.06	14.50	14.69	1864800
1995-07-26	14.75	16.38	14.75	15.81	4868000
1995-07-27	16.00	16.59	16.00	16.34	1647600
1995-07-28	16.44	16.63	16.06	16.38	1094000
1995-07-31	16.19	16.22	15.94	16.13	589200
1995-08-01	16.06	16.38	15.88	16.38	501200
1995-08-02	16.50	16.63	15.13	15.13	987200
1995-08-03	14.63	15.00	14.38	14.88	1134800
1995-08-04	14.94	15.19	14.88	15.00	590800
1995-08-07	15.00	15.56	14.94	15.31	864400
1995-08-08	15.50	15.56	15.31	15.50	303200
1995-08-09	15.50	15.75	15.44	15.69	554400
1995-08-10	15.69	15.69	14.56	14.69	448400
1995-08-11	14.75	14.88	14.63	14.64	202400
1995-08-14	14.69	15.00	14.69	14.88	548400
1995-08-15	15.06	15.56	14.94	15.50	1305200
1995-08-16	15.63	15.75	15.31	15.47	551600
1995-08-17	15.38	15.50	15.25	15.31	952000
1995-08-18	15.28	16.31	15.19	16.16	1611600
1995-08-21	16.06	16.25	15.19	15.19	402400
1995-08-22	15.31	15.44	14.75	15.44	656800
1995-08-23	15.56	15.63	15.31	15.47	570800
1995-08-24	15.50	15.69	15.13	15.13	438400
1995-08-25	15.25	15.38	15.06	15.19	286400
1995-08-28	15.38	15.38	14.63	14.63	756400
1995-08-29	14.63	14.69	14.50	14.56	576800
1995-08-30	14.56	14.88	14.56	14.63	672000
1995-08-31	14.63	14.75	14.31	14.50	379600
1995-09-01	14.38	14.50	14.06	14.31	570800
1995-09-05	14.38	14.50	14.06	14.38	407200
1995-09-06	14.56	15.81	14.56	15.38	1654800
1995-09-07	15.69	16.13	15.25	15.63	1803600
1995-09-08	15.75	16.19	15.56	16.00	742400
1995-09-11	16.50	17.25	16.00	16.38	842000
1995-09-12	16.13	16.63	16.13	16.25	352200
1995-09-13	16.25	16.88	15.88	16.13	1284600
1995-09-14	16.13	16.25	15.63	16.00	316800
1995-09-15	15.84	16.13	14.50	15.38	1861600
1995-09-18	15.50	15.50	14.63	15.31	1002600
1995-09-19	15.50	15.50	14.75	15.09	538000
1995-09-20	15.06	15.50	15.00	15.00	474200
1995-09-21	15.00	16.38	14.88	16.38	750600
1995-09-22	16.38	16.75	15.63	15.69	217400
1995-09-25	16.00	16.88	15.63	16.25	604600
1995-09-26	16.38	16.38	15.13	15.19	325000
1995-09-27	14.88	16.00	14.75	15.75	757800
1995-09-28	16.00	17.00	15.75	16.25	601800
1995-09-29	16.38	16.38	14.75	15.38	890600
1995-10-02	15.63	16.63	14.63	14.81	833800
1995-10-03	15.13	15.50	14.63	15.25	838400
1995-10-04	15.13	15.25	14.38	14.63	581200
1995-10-05	14.63	15.75	14.25	15.38	809000
1995-10-06	15.38	15.38	14.38	14.63	1084000
1995-10-09	14.38	14.38	12.88	12.88	694800
1995-10-10	12.00	14.25	11.50	14.25	2143400
1995-10-11	14.38	15.38	13.75	14.63	1345600
1995-10-12	14.88	14.88	14.13	14.56	789400
1995-10-13	14.88	15.00	13.50	14.13	1082600
1995-10-16	14.00	15.50	14.00	14.69	959200
1995-10-17	14.75	16.38	14.63	15.63	1188000
1995-10-18	16.25	17.13	16.00	16.25	1562600
1995-10-19	16.25	16.38	15.50	15.63	303000
1995-10-20	16.13	16.38	15.63	16.13	402600
1995-10-23	16.00	17.13	15.75	16.75	1430600
1995-10-24	17.38	18.50	16.75	18.34	2049600
1995-10-25	18.00	18.38	17.38	17.50	736800
1995-10-26	17.63	18.13	16.25	17.00	983200
1995-10-27	16.88	17.69	16.63	17.31	638800
1995-10-30	17.63	18.75	17.63	17.88	981800
1995-10-31	18.00	19.25	17.88	18.75	778600
1995-11-01	18.50	18.75	17.75	17.75	895600
1995-11-02	17.88	18.63	17.63	17.94	404800
1995-11-03	18.00	18.13	17.44	17.63	175600
1995-11-06	17.50	17.50	16.75	17.13	449600
1995-11-07	17.00	17.75	16.63	16.81	1303600
1995-11-08	16.88	17.13	16.38	16.63	272600
1995-11-09	17.13	18.00	16.88	18.00	834600
1995-11-10	17.69	19.00	17.63	18.50	1006200
1995-11-13	18.63	18.75	17.63	17.75	391000
1995-11-14	17.38	17.75	17.13	17.25	355800
1995-11-15	17.63	17.75	16.88	17.00	414000
1995-11-16	17.00	18.38	16.88	18.13	615600
1995-11-17	17.88	18.88	17.25	18.50	990800
1995-11-20	18.63	18.88	17.38	17.38	176200
1995-11-21	17.63	17.63	16.50	17.44	977400
1995-11-22	17.50	17.75	16.88	16.88	115800
1995-11-24	17.00	17.13	16.38	16.88	181600
1995-11-27	17.13	17.97	16.75	17.75	430800
1995-11-28	17.75	18.25	17.63	17.88	573400
1995-11-29	17.75	17.88	17.38	17.88	221600
1995-11-30	17.88	18.63	17.13	17.25	706000
1995-12-01	17.50	17.75	17.25	17.69	659800
1995-12-04	17.63	19.13	17.63	19.06	851000
1995-12-05	19.13	19.13	17.88	18.00	764400
1995-12-06	17.88	18.13	17.38	18.00	476200
1995-12-07	18.00	18.50	17.63	17.88	265200
1995-12-08	18.13	18.25	17.63	17.88	220000
1995-12-11	17.75	18.25	17.63	17.75	246200
1995-12-12	17.81	17.88	17.50	17.63	110800
1995-12-13	17.50	17.63	17.13	17.13	695400
1995-12-14	17.13	17.63	16.88	16.96	424400
1995-12-15	16.88	17.50	16.78	16.81	864200
1995-12-18	16.69	16.75	16.25	16.38	546400
1995-12-19	16.53	17.00	16.25	16.50	754400
1995-12-20	16.88	17.75	16.50	17.00	684600
1995-12-21	16.88	17.75	16.75	17.13	692800
1995-12-22	17.38	17.44	17.13	17.38	250400
1995-12-26	17.25	17.44	17.25	17.44	202200
1995-12-27	17.63	18.50	17.63	17.94	606800
1995-12-28	17.50	18.88	17.50	18.00	755200
1995-12-29	18.13	19.13	17.88	19.00	724200
1996-01-02	18.75	18.88	17.88	18.69	519000
1996-01-03	18.38	18.38	17.50	17.56	435600
1996-01-04	17.88	17.88	16.50	16.94	821800
1996-01-05	16.50	17.75	16.25	17.38	640600
1996-01-08	17.38	18.25	17.38	18.00	185800
1996-01-09	18.00	18.00	16.50	16.63	793800
1996-01-10	16.63	17.00	15.88	16.00	737400
1996-01-11	16.75	17.00	15.75	16.43	917600
1996-01-12	16.75	17.25	16.38	17.00	476400
1996-01-15	16.91	17.13	16.13	16.50	439600
1996-01-16	16.88	17.00	15.63	16.72	1088400
1996-01-17	14.63	15.25	13.75	14.88	7513200
1996-01-18	15.00	15.38	14.38	15.00	1780400
1996-01-19	15.88	17.00	15.25	16.63	1369200
1996-01-22	16.25	16.88	16.25	16.88	401200
1996-01-23	16.63	17.25	16.44	16.88	383200
1996-01-24	16.94	17.00	16.25	16.75	378600
1996-01-25	16.75	16.88	15.75	16.00	608600
1996-01-26	15.88	15.88	15.13	15.56	536400
1996-01-29	15.63	15.75	14.75	14.88	512000
1996-01-30	14.88	15.38	14.88	15.19	488000
1996-01-31	15.50	15.50	14.63	14.63	522800
1996-02-01	14.63	15.63	14.63	15.31	763200
1996-02-02	15.50	15.75	14.75	14.81	645600
1996-02-05	15.00	15.25	14.75	15.19	639800
1996-02-06	15.16	16.50	15.13	16.00	1709600
1996-02-07	16.25	17.38	16.13	17.06	1413800
1996-02-08	16.75	18.00	16.75	17.38	713200
1996-02-09	17.44	17.63	16.81	17.00	347000
1996-02-12	17.13	17.50	17.00	17.50	270400
1996-02-13	16.50	17.38	16.38	16.53	951200
1996-02-14	16.75	16.88	15.63	16.50	772800
1996-02-15	16.63	17.13	16.38	16.88	384600
1996-02-16	16.88	17.13	16.63	16.94	189200
1996-02-20	16.88	17.13	16.38	16.88	484200
1996-02-21	16.88	17.13	16.63	16.69	232000
1996-02-22	16.63	17.13	16.63	17.00	463000
1996-02-23	17.00	17.25	16.75	17.13	1304200
1996-02-26	17.13	17.13	16.25	16.75	491000
1996-02-27	16.50	16.75	16.00	16.38	778600
1996-02-28	16.38	17.00	16.25	16.44	559600
1996-02-29	16.00	17.13	15.88	16.38	549600
1996-03-01	16.44	17.00	15.88	16.88	634400
1996-03-04	17.13	17.38	16.25	16.28	336200
1996-03-05	16.13	17.00	16.00	16.81	545600
1996-03-06	16.75	16.75	16.25	16.44	241600
1996-03-07	16.44	16.75	16.38	16.50	340800
1996-03-08	16.13	16.63	15.75	16.00	664200
1996-03-11	15.88	16.25	15.88	16.19	781400
1996-03-12	16.00	16.38	15.63	15.88	727400
1996-03-13	16.13	16.50	16.00	16.25	485600
1996-03-14	16.25	16.25	15.94	16.13	400400
1996-03-15	16.13	16.13	15.63	15.63	538600
1996-03-18	15.75	16.00	15.25	15.50	983400
1996-03-19	15.63	15.75	15.38	15.50	1875400
1996-03-20	15.63	15.63	15.25	15.44	910200
1996-03-21	15.50	15.50	14.88	15.00	672800
1996-03-22	15.00	15.31	14.88	15.19	773200
1996-03-25	15.00	15.25	14.69	14.75	708600
1996-03-26	14.63	14.78	14.50	14.75	1483400
1996-03-27	14.75	15.38	14.50	15.00	1673200
1996-03-28	15.25	15.75	15.00	15.75	793600
1996-03-29	15.63	16.13	15.63	16.00	660400
1996-04-01	16.13	16.38	15.63	16.19	975400
1996-04-02	16.38	16.38	16.13	16.25	374600
1996-04-03	16.38	16.38	15.50	15.56	658600
1996-04-04	15.75	15.75	15.38	15.38	475800
1996-04-08	15.38	15.63	14.88	15.56	451000
1996-04-09	15.50	16.13	15.50	16.00	350000
1996-04-10	16.00	16.75	15.88	16.38	381200
1996-04-11	16.38	16.38	15.88	15.94	278600
1996-04-12	15.88	16.13	15.38	15.50	574600
1996-04-15	15.44	15.75	15.00	15.19	345400
1996-04-16	15.25	16.25	15.13	16.06	753200
1996-04-17	16.06	17.38	16.00	16.56	966000
1996-04-18	16.75	18.50	16.63	18.25	3986400
1996-04-19	18.63	18.75	17.75	18.25	743200
1996-04-22	18.38	18.88	18.13	18.88	1694000
1996-04-23	18.75	20.25	18.75	20.00	2466800
1996-04-24	20.00	20.13	18.88	19.25	1597200
1996-04-25	19.13	19.50	19.00	19.38	543600
1996-04-26	19.00	19.38	18.94	19.25	430200
1996-04-29	19.25	20.13	19.00	20.00	1381200
1996-04-30	20.00	20.88	19.88	20.63	1953200
1996-05-01	20.63	20.75	20.13	20.75	486200
1996-05-02	20.63	21.38	20.13	20.38	628400
1996-05-03	20.38	20.75	19.75	20.13	627400
1996-05-06	20.00	20.13	19.00	19.81	543000
1996-05-07	19.88	20.00	19.25	19.38	468600
1996-05-08	19.38	21.13	19.38	21.00	722400
1996-05-09	20.88	21.63	20.88	20.94	889200
1996-05-10	21.25	22.56	21.25	22.25	944200
1996-05-13	22.38	22.88	22.13	22.81	657000
1996-05-14	22.88	23.00	21.88	22.13	366600
1996-05-15	22.13	22.88	21.75	22.63	970600
1996-05-16	22.38	22.88	22.13	22.63	664800
1996-05-17	22.75	23.00	22.13	22.19	915000
1996-05-20	22.50	22.50	21.25	21.44	397600
1996-05-21	21.00	22.00	20.88	21.81	643200
1996-05-22	21.41	22.00	21.25	21.94	347400
1996-05-23	22.00	23.13	22.00	22.75	671200
1996-05-24	23.00	23.25	22.88	23.00	283200
1996-05-28	22.88	23.13	22.13	22.19	406200
1996-05-29	21.56	21.75	20.38	20.38	1350400
1996-05-30	20.38	21.63	20.25	21.50	913000
1996-05-31	21.50	22.38	21.38	22.38	513800
1996-06-03	22.75	23.38	22.63	22.75	434000
1996-06-04	22.88	23.00	21.50	21.81	510800
1996-06-05	21.81	22.88	21.50	22.72	807200
1996-06-06	22.75	22.88	21.50	21.75	288800
1996-06-07	21.00	22.38	20.75	22.25	778800
1996-06-10	22.25	22.50	21.88	21.88	196400
1996-06-11	22.00	22.25	21.88	22.25	155200
1996-06-12	22.25	22.50	21.63	21.69	287600
1996-06-13	21.50	21.63	20.38	20.63	546000
1996-06-14	20.88	20.88	20.50	20.50	356000
1996-06-17	20.75	21.25	20.56	20.63	463600
1996-06-18	20.63	20.75	18.88	19.13	637000
1996-06-19	19.38	19.50	18.25	18.50	1709000
1996-06-20	19.00	20.25	18.75	20.00	2111400
1996-06-21	20.00	20.25	19.63	20.06	724800
1996-06-24	20.25	20.63	20.00	20.50	503000
1996-06-25	20.50	20.81	20.00	20.38	974800
1996-06-26	20.38	20.38	19.25	19.50	446000
1996-06-27	19.25	19.75	18.88	19.63	665800
1996-06-28	20.00	20.69	19.88	19.88	993400
1996-07-01	19.88	20.00	19.63	20.00	118000
1996-07-02	19.88	20.63	19.88	20.00	453200
1996-07-03	20.06	20.13	19.19	19.25	293400
1996-07-05	18.63	19.00	18.63	18.81	171600
1996-07-08	18.75	19.00	18.13	18.13	368600
1996-07-09	18.38	18.50	18.00	18.19	626600
1996-07-10	18.13	18.88	18.00	18.75	392000
1996-07-11	18.63	18.75	17.63	18.38	1060400
1996-07-12	18.50	19.25	18.38	18.75	629800
1996-07-15	18.75	18.75	17.25	17.31	708000
1996-07-16	17.63	17.63	15.38	16.88	1915800
1996-07-17	17.06	18.00	16.63	17.38	2771400
1996-07-18	17.63	17.63	17.13	17.31	2187800
1996-07-19	17.25	17.75	17.13	17.50	1106200
1996-07-22	17.25	17.75	17.13	17.75	285200
1996-07-23	17.63	18.75	17.38	17.38	1514600
1996-07-24	17.38	17.75	16.25	16.63	656800
1996-07-25	17.00	17.25	16.38	16.50	485600
1996-07-26	16.50	18.25	16.44	18.13	1126200
1996-07-29	18.25	19.13	18.00	18.00	988000
1996-07-30	18.19	18.63	17.75	18.38	555200
1996-07-31	18.38	19.13	18.25	18.63	483600
1996-08-01	18.50	19.50	18.50	19.50	394800
1996-08-02	19.75	20.25	19.63	20.00	558200
1996-08-05	20.00	20.63	19.75	20.00	649200
1996-08-06	19.81	20.13	19.63	20.13	420600
1996-08-07	20.13	20.88	19.75	20.75	657400
1996-08-08	20.63	21.25	20.50	20.63	494200
1996-08-09	20.50	20.81	19.88	20.00	544000
1996-08-12	19.38	19.50	18.25	18.63	1256200
1996-08-13	18.50	18.88	18.38	18.75	1045800
1996-08-14	18.63	19.13	18.63	18.88	553000
1996-08-15	19.00	19.13	18.75	18.75	556600
1996-08-16	18.63	19.13	18.50	18.97	456400
1996-08-19	18.88	19.13	18.25	18.80	911400
1996-08-20	18.88	19.13	18.75	18.75	611800
1996-08-21	18.88	19.00	18.75	18.81	319000
1996-08-22	19.25	19.38	19.00	19.13	512000
1996-08-23	18.75	20.13	18.75	20.00	702000
1996-08-26	19.88	21.13	19.75	20.44	1039600
1996-08-27	20.50	20.63	19.13	19.13	844600
1996-08-28	19.13	19.16	18.50	18.78	407800
1996-08-29	18.81	19.13	18.75	18.77	270800
1996-08-30	18.75	19.09	18.63	19.00	402000
1996-09-03	18.88	19.13	18.56	19.00	547400
1996-09-04	18.88	19.00	18.75	18.88	124400
1996-09-05	19.00	19.00	18.75	19.00	191200
1996-09-06	18.97	19.13	18.88	19.00	485200
1996-09-09	18.91	20.50	18.88	20.50	717800
1996-09-10	20.63	21.00	20.06	20.25	451000
1996-09-11	20.13	22.25	19.88	22.19	1628600
1996-09-12	22.25	22.88	22.00	22.88	887000
1996-09-13	23.00	23.75	23.00	23.75	2944600
1996-09-16	23.63	25.25	23.50	23.63	2252400
1996-09-17	24.13	24.25	23.00	23.75	1006400
1996-09-18	23.41	24.13	22.75	23.64	901200
1996-09-19	23.53	23.75	23.25	23.50	365800
1996-09-20	23.69	24.13	23.13	23.13	1399200
1996-09-23	23.13	23.25	22.13	22.50	508800
1996-09-24	22.38	23.00	22.38	22.50	390000
1996-09-25	22.88	23.75	22.75	23.50	569600
1996-09-26	23.63	23.88	22.88	23.00	874600
1996-09-27	22.88	23.38	22.75	23.00	327800
1996-09-30	22.88	23.38	22.88	23.06	235800
1996-10-01	23.13	23.63	22.75	23.44	477800
1996-10-02	23.50	23.88	23.13	23.38	563800
1996-10-03	23.50	23.50	22.50	22.56	926000
1996-10-04	22.88	23.75	22.63	23.63	884600
1996-10-07	23.63	25.00	23.50	24.13	1209200
1996-10-08	24.25	24.50	22.63	23.00	848600
1996-10-09	23.50	23.50	22.50	22.63	742400
1996-10-10	22.88	23.50	22.50	22.75	448600
1996-10-11	22.91	23.25	22.63	23.25	294800
1996-10-14	23.13	23.25	22.88	23.00	139200
1996-10-15	23.25	23.38	22.88	23.25	480200
1996-10-16	23.25	23.25	22.63	22.88	230800
1996-10-17	22.75	22.88	21.25	21.50	828000
1996-10-18	21.69	22.75	21.69	22.38	817000
1996-10-21	22.38	22.56	21.75	22.00	537600
1996-10-22	21.88	22.13	20.44	21.13	950800
1996-10-23	20.88	22.88	19.88	22.25	2275600
1996-10-24	22.25	22.63	20.88	21.31	886600
1996-10-25	21.38	21.88	21.25	21.81	344800
1996-10-28	21.88	21.88	21.38	21.63	461200
1996-10-29	21.53	21.88	21.38	21.50	228600
1996-10-30	21.50	22.50	21.50	22.31	627800
1996-10-31	22.25	22.88	22.00	22.50	354400
1996-11-01	22.63	22.88	22.31	22.66	599400
1996-11-04	22.66	22.88	22.00	22.38	708800
1996-11-05	22.25	22.75	22.25	22.69	354600
1996-11-06	22.75	23.63	22.75	23.38	1188400
1996-11-07	23.28	23.63	23.00	23.25	445600
1996-11-08	23.16	23.25	22.13	23.00	687400
1996-11-11	23.16	23.75	22.75	23.63	522800
1996-11-12	23.50	23.88	22.75	22.81	472200
1996-11-13	22.78	23.38	22.50	22.84	374000
1996-11-14	22.75	23.88	22.75	23.38	408200
1996-11-15	23.50	23.75	23.25	23.63	472400
1996-11-18	23.63	23.63	22.88	23.13	308200
1996-11-19	23.13	24.25	23.13	24.25	1046200
1996-11-20	24.13	24.38	23.25	23.38	930800
1996-11-21	23.63	23.63	22.75	22.75	270800
1996-11-22	22.75	23.75	22.75	23.13	441800
1996-11-25	23.13	23.50	22.50	22.69	510800
1996-11-26	22.78	22.88	22.13	22.38	618600
1996-11-27	22.25	22.75	22.25	22.28	214400
1996-11-29	22.25	22.44	22.13	22.13	31600
1996-12-02	22.13	23.06	22.00	23.06	366600
1996-12-03	23.03	23.25	22.50	22.69	410000
1996-12-04	22.66	23.13	21.88	22.31	393800
1996-12-05	22.38	22.56	22.06	22.13	90200
1996-12-06	21.38	23.13	21.13	22.75	977200
1996-12-09	22.88	23.25	22.88	22.94	337000
1996-12-10	23.06	23.06	22.00	22.00	231400
1996-12-11	21.88	22.75	21.75	22.38	640000
1996-12-12	22.75	23.00	22.50	22.56	93400
1996-12-13	22.50	22.88	22.13	22.75	566200
1996-12-16	22.88	23.00	21.00	21.13	409400
1996-12-17	20.88	21.38	20.63	20.75	563800
1996-12-18	21.13	23.13	20.88	22.88	937000
1996-12-19	22.88	23.13	21.63	21.75	433400
1996-12-20	22.13	22.75	21.63	22.75	730200
1996-12-23	22.84	23.13	22.50	22.50	298200
1996-12-24	22.50	22.56	22.13	22.50	122400
1996-12-26	22.41	22.50	22.00	22.00	212200
1996-12-27	22.25	22.25	22.00	22.00	49000
1996-12-30	22.13	22.69	22.00	22.38	384400
1996-12-31	22.28	23.13	22.13	23.13	691600
1997-01-02	22.91	23.13	22.38	22.88	528200
1997-01-03	22.75	23.00	22.38	22.56	240600
1997-01-06	22.53	23.00	22.50	22.69	201800
1997-01-07	22.63	22.63	22.00	22.31	525000
1997-01-08	22.03	22.03	19.75	20.31	3701600
1997-01-09	21.00	21.75	20.81	21.63	1095600
1997-01-10	21.50	21.63	21.13	21.47	730200
1997-01-13	21.44	21.56	20.88	21.00	407600
1997-01-14	20.91	21.13	19.31	19.56	3532600
1997-01-15	19.81	21.19	19.44	20.88	3973400
1997-01-16	20.91	21.88	20.53	20.88	3429200
1997-01-17	20.44	20.88	20.25	20.69	1298600
1997-01-20	20.50	21.75	20.50	21.69	1668000
1997-01-21	22.03	23.00	22.00	22.94	4770800
1997-01-22	22.94	22.94	21.94	22.13	1605600
1997-01-23	22.01	22.50	21.63	21.75	376000
1997-01-24	21.66	22.25	21.47	21.75	695600
1997-01-27	21.38	21.63	20.38	21.63	1146000
1997-01-28	22.13	22.63	21.75	22.13	676400
1997-01-29	22.03	22.63	22.00	22.25	771600
1997-01-30	22.38	22.50	22.13	22.38	466400
1997-01-31	22.53	22.63	22.06	22.08	1129000
1997-02-03	22.00	22.31	20.38	20.88	1069000
1997-02-04	20.88	21.13	20.63	21.00	340800
1997-02-05	20.94	21.00	20.06	20.25	568200
1997-02-06	20.25	20.38	19.75	20.00	704800
1997-02-07	20.50	21.19	20.06	21.19	317200
1997-02-10	21.25	21.31	19.00	19.25	1414800
1997-02-11	19.56	19.56	18.75	19.06	1082600
1997-02-12	19.00	20.56	18.88	20.50	673200
1997-02-13	20.53	20.69	18.88	19.63	1427400
1997-02-14	19.63	19.88	19.38	19.63	500400
1997-02-18	19.75	19.75	19.00	19.00	1114400
1997-02-19	19.06	19.38	19.00	19.14	724800
1997-02-20	18.81	18.81	16.88	17.00	4167800
1997-02-21	17.00	18.63	16.88	18.63	3104200
1997-02-24	18.25	18.44	17.75	18.06	1952000
1997-02-25	18.00	18.38	17.63	17.81	1189800
1997-02-26	17.75	18.13	17.25	17.63	664800
1997-02-27	17.63	17.63	16.88	17.25	774200
1997-02-28	17.00	18.13	16.88	17.84	1007000
1997-03-03	17.88	18.13	17.00	17.50	740800
1997-03-04	17.38	17.56	17.00	17.38	2076000
1997-03-05	16.75	16.88	15.50	16.03	5902600
1997-03-06	16.06	16.19	15.50	15.63	1701000
1997-03-07	15.88	15.88	15.38	15.63	1908200
1997-03-10	15.63	15.75	13.38	14.00	2112000
1997-03-11	14.50	15.75	14.31	15.38	2499200
1997-03-12	15.19	15.44	14.81	14.88	814400
1997-03-13	14.81	14.88	14.50	14.63	1643400
1997-03-14	14.88	15.13	14.56	15.00	839800
1997-03-17	15.72	16.00	14.81	15.09	1315600
1997-03-18	15.13	15.25	14.75	14.81	751800
1997-03-19	14.50	14.88	14.44	14.69	2048000
1997-03-20	14.94	15.75	14.75	15.56	1299000
1997-03-21	15.69	15.69	15.25	15.38	575800
1997-03-24	15.38	15.50	15.13	15.13	860400
1997-03-25	15.13	15.38	14.75	14.84	689200
1997-03-26	15.00	15.00	12.75	13.06	3223400
1997-03-27	13.19	13.88	13.00	13.19	1810200
1997-03-31	13.31	13.31	12.13	12.50	1159200
1997-04-01	12.00	12.63	10.88	12.44	3275600
1997-04-02	12.50	13.00	12.25	12.56	1303800
1997-04-03	12.50	13.44	12.50	13.19	1597000
1997-04-04	13.13	14.13	12.94	13.94	2045600
1997-04-07	13.88	14.19	13.75	14.00	1089400
1997-04-08	14.13	14.13	13.88	14.00	626600
1997-04-09	14.06	14.06	13.81	13.84	2044200
1997-04-10	13.50	13.63	12.00	12.19	3188200
1997-04-11	12.00	12.69	11.50	12.50	2727000
1997-04-14	12.50	12.69	12.38	12.63	1460400
1997-04-15	12.94	13.13	12.50	12.69	1612600
1997-04-16	12.50	13.13	12.19	12.50	754800
1997-04-17	12.50	12.81	12.19	12.25	1503800
1997-04-18	12.69	14.81	12.50	14.63	5035600
1997-04-21	14.63	14.75	14.06	14.09	1916200
1997-04-22	14.00	14.06	13.63	13.81	727400
1997-04-23	13.81	13.94	13.63	13.94	687600
1997-04-24	14.00	14.31	13.88	14.25	839000
1997-04-25	13.88	14.31	13.88	14.06	376800
1997-04-28	14.13	14.31	13.38	14.09	548400
1997-04-29	14.25	14.56	14.00	14.13	767600
1997-04-30	14.13	16.13	14.00	15.94	1519600
1997-05-01	16.19	16.81	15.94	16.75	1845600
1997-05-02	16.63	17.56	16.63	17.16	936800
1997-05-05	17.63	18.44	17.50	18.16	2214000
1997-05-06	18.13	18.75	17.88	17.91	1655000
1997-05-07	17.78	18.13	17.63	17.91	977000
1997-05-08	18.00	18.00	17.69	17.69	1384400
1997-05-09	17.72	17.88	16.81	17.50	850800
1997-05-12	17.59	17.88	17.44	17.63	339400
1997-05-13	17.63	17.63	17.25	17.50	372600
1997-05-14	17.50	17.56	17.00	17.13	494400
1997-05-15	17.25	17.25	16.50	16.81	825000
1997-05-16	16.78	16.81	16.50	16.56	566200
1997-05-19	16.53	16.75	15.81	15.81	292800
1997-05-20	16.06	16.63	15.63	16.63	1189200
1997-05-21	16.97	18.63	16.97	17.94	3172600
1997-05-22	17.75	17.94	17.38	17.50	1152800
1997-05-23	17.56	18.06	17.38	18.06	740800
1997-05-27	18.06	18.06	17.44	17.63	3229000
1997-05-28	17.59	17.81	17.56	17.72	764600
1997-05-29	17.75	18.56	17.75	18.22	1394800
1997-05-30	17.50	18.81	17.38	18.69	995600
1997-06-02	18.56	18.66	17.25	17.28	1634200
1997-06-03	17.00	17.88	16.63	17.25	1395200
1997-06-04	17.31	17.32	16.38	16.44	1477600
1997-06-05	16.75	17.13	16.75	17.06	2625200
1997-06-06	17.00	18.75	16.88	18.31	1536200
1997-06-09	18.44	19.00	18.19	18.25	1511600
1997-06-10	18.38	18.38	17.69	18.00	1574200
1997-06-11	17.94	18.00	17.31	17.53	569200
1997-06-12	17.44	17.56	16.75	17.47	2396600
1997-06-13	17.50	17.88	17.25	17.50	630000
1997-06-16	17.31	18.03	17.00	17.75	630200
1997-06-17	17.38	17.94	17.00	17.88	1970400
1997-06-18	17.75	18.31	17.50	17.63	1028400
1997-06-19	17.50	18.03	17.50	18.00	308600
1997-06-20	18.00	18.25	17.51	17.75	1675800
1997-06-23	17.75	17.75	17.31	17.50	340200
1997-06-24	17.75	18.00	17.56	17.63	747000
1997-06-25	17.47	17.63	17.31	17.47	507000
1997-06-26	17.25	17.39	16.88	17.13	774400
1997-06-27	17.16	18.31	17.13	18.09	1021200
1997-06-30	18.06	18.69	18.06	18.38	791000
1997-07-01	18.53	18.53	17.69	17.88	1458600
1997-07-02	17.78	18.06	17.63	17.81	882000
1997-07-03	18.00	18.06	17.69	17.75	677800
1997-07-07	17.94	17.94	17.63	17.69	762000
1997-07-08	17.56	17.69	17.25	17.56	1324600
1997-07-09	18.25	19.63	18.25	19.47	4295600
1997-07-10	19.25	19.69	19.13	19.63	926800
1997-07-11	19.81	20.06	19.50	19.50	632600
1997-07-14	19.63	20.13	19.50	19.81	421000
1997-07-15	19.94	20.00	19.31	19.75	745600
1997-07-16	19.88	20.06	19.31	19.50	962200
1997-07-17	19.38	19.56	19.13	19.13	216600
1997-07-18	16.50	16.75	14.75	16.56	21199400
1997-07-21	16.13	16.25	15.75	15.88	2365200
1997-07-22	16.06	16.06	15.06	15.78	1531800
1997-07-23	15.81	16.00	15.75	15.81	2001600
1997-07-24	15.75	15.88	15.75	15.75	1594400
1997-07-25	15.81	15.81	15.75	15.75	780200
1997-07-28	15.76	15.84	15.38	15.63	1112400
1997-07-29	15.41	16.63	15.38	16.56	3144800
1997-07-30	16.63	17.13	16.50	16.81	2733000
1997-07-31	16.97	17.19	16.75	16.81	2275000
1997-08-01	16.94	17.13	16.75	17.00	1726000
1997-08-04	16.88	17.00	16.75	16.94	1274600
1997-08-05	16.81	17.56	16.81	17.50	2719000
1997-08-06	17.50	18.13	17.50	17.78	4578000
1997-08-07	17.84	18.50	17.38	17.56	3114800
1997-08-08	17.56	17.94	17.41	17.75	828400
1997-08-11	17.66	17.88	17.31	17.50	1081600
1997-08-12	17.38	17.52	17.19	17.25	661000
1997-08-13	17.50	17.50	17.13	17.19	632600
1997-08-14	17.19	17.25	17.06	17.16	449400
1997-08-15	17.25	17.50	17.13	17.31	1140800
1997-08-18	17.19	17.88	17.19	17.81	2521200
1997-08-19	17.81	18.31	17.59	18.06	1120600
1997-08-20	18.00	18.06	17.56	17.56	2384000
1997-08-21	17.63	17.75	17.38	17.38	2094400
1997-08-22	17.25	17.69	17.00	17.53	689200
1997-08-25	17.44	17.75	17.44	17.50	711400
1997-08-26	17.44	17.56	17.44	17.56	465600
1997-08-27	17.56	17.63	17.38	17.50	217800
1997-08-28	17.44	17.53	17.13	17.31	1329000
1997-08-29	17.25	17.44	17.25	17.31	307400
1997-09-02	17.38	17.69	17.38	17.44	1689000
1997-09-03	17.56	17.56	17.44	17.50	1579000
1997-09-04	17.44	17.88	17.44	17.75	985600
1997-09-05	17.81	18.06	17.63	17.72	1612200
1997-09-08	17.72	17.81	17.56	17.69	1928000
1997-09-09	17.56	17.69	17.38	17.50	2585600
1997-09-10	17.47	17.56	17.28	17.28	970600
1997-09-11	17.28	17.50	17.28	17.38	2218400
1997-09-12	17.38	17.50	16.81	17.00	2688200
1997-09-15	17.06	17.19	16.25	16.47	3414200
1997-09-16	16.50	18.13	16.44	17.50	3362000
1997-09-17	18.63	19.69	18.63	19.63	5407200
1997-09-18	19.63	20.56	19.50	19.94	2758200
1997-09-19	20.00	20.13	19.88	20.13	697800
1997-09-22	20.31	21.13	20.31	21.06	2692400
1997-09-23	21.22	21.56	20.81	21.00	1324200
1997-09-24	20.88	21.00	20.88	20.94	421600
1997-09-25	20.88	20.94	20.13	20.41	872600
1997-09-26	20.38	20.88	20.38	20.50	900400
1997-09-29	20.56	21.13	20.56	20.91	614800
1997-09-30	21.88	22.59	21.22	21.25	2457200
1997-10-01	21.28	21.44	20.44	20.63	784200
1997-10-02	20.50	21.63	20.50	20.88	1349000
1997-10-03	21.19	22.13	21.19	21.25	2015200
1997-10-06	21.50	22.00	21.38	21.56	800600
1997-10-07	21.63	21.88	21.38	21.50	951200
1997-10-08	21.44	21.56	20.81	20.94	1173400
1997-10-09	20.94	22.56	20.78	22.47	2291400
1997-10-10	22.44	22.44	21.75	22.03	412200
1997-10-13	22.00	22.19	21.75	21.94	852200
1997-10-14	21.94	22.03	21.31	21.47	758600
1997-10-15	20.13	20.63	19.13	19.91	7279600
1997-10-16	20.13	20.69	20.06	20.31	3788400
1997-10-17	20.38	20.38	19.19	19.38	1559400
1997-10-20	19.38	20.13	19.38	19.94	1953000
1997-10-21	19.94	20.38	19.69	19.75	1915800
1997-10-22	21.00	21.31	20.66	21.16	3966000
1997-10-23	20.63	21.06	20.38	20.88	1184800
1997-10-24	21.06	21.31	19.31	19.31	1661200
1997-10-27	19.25	19.56	17.56	17.88	1477000
1997-10-28	17.06	18.88	16.94	18.47	2286000
1997-10-29	18.75	19.88	18.50	19.75	2044200
1997-10-30	19.13	20.75	19.00	19.31	1786200
1997-10-31	19.63	19.88	18.94	19.44	954800
1997-11-03	19.63	20.38	19.38	19.88	852600
1997-11-04	19.77	20.63	19.77	20.56	587000
1997-11-05	20.50	21.69	20.31	21.00	1939600
1997-11-06	21.00	21.06	20.31	20.31	669200
1997-11-07	19.81	20.06	19.69	19.91	751200
1997-11-10	20.13	20.56	19.88	19.91	1207600
1997-11-11	20.06	20.06	19.38	19.44	646600
1997-11-12	19.13	19.63	18.44	18.69	875800
1997-11-13	19.06	19.06	17.88	18.75	1255800
1997-11-14	18.75	20.19	18.38	20.13	2403200
1997-11-17	20.38	20.50	20.13	20.41	1848400
1997-11-18	20.44	20.53	19.94	20.19	792600
1997-11-19	20.13	20.69	20.13	20.53	661400
1997-11-20	20.50	21.63	20.50	21.50	2103800
1997-11-21	21.69	21.69	20.94	20.97	1164400
1997-11-24	21.00	21.00	19.50	19.84	1150200
1997-11-25	20.06	20.94	20.00	20.91	1542600
1997-11-26	20.94	20.94	20.44	20.56	1003400
1997-11-28	20.47	20.72	20.45	20.56	318200
1997-12-01	20.69	21.50	20.56	20.84	1012400
1997-12-02	21.41	21.50	21.13	21.28	1268000
1997-12-03	21.31	21.44	21.00	21.28	971800
1997-12-04	21.47	22.41	21.31	21.56	4179200
1997-12-05	21.00	22.28	20.94	22.16	1861400
1997-12-08	22.00	23.56	22.00	23.03	2905000
1997-12-09	22.75	23.00	21.63	21.94	1849400
1997-12-10	21.94	22.34	21.88	22.06	1873800
1997-12-11	21.88	22.00	20.38	20.44	3745000
1997-12-12	20.63	20.81	18.50	18.50	2454200
1997-12-15	18.75	19.00	16.88	17.88	3948000
1997-12-16	18.31	18.50	17.75	18.16	3972600
1997-12-17	18.28	19.31	18.28	18.75	4448200
1997-12-18	18.75	19.00	17.81	18.09	1512600
1997-12-19	17.44	18.69	17.31	18.50	1808200
1997-12-22	18.56	18.56	17.84	18.06	1967000
1997-12-23	18.00	18.38	17.88	18.06	973000
1997-12-24	18.13	18.38	17.75	17.88	717600
1997-12-26	18.00	18.13	17.73	18.06	233600
1997-12-29	18.06	19.81	18.00	19.73	3771400
1997-12-30	18.13	18.88	17.75	18.56	5157600
1997-12-31	18.50	18.75	17.69	17.88	2303000
1998-01-02	17.88	17.88	15.69	17.53	3103400
1998-01-05	17.56	17.69	16.94	17.41	2019200
1998-01-06	17.31	17.38	16.44	16.53	1875400
1998-01-07	16.38	16.56	16.19	16.22	1261000
1998-01-08	16.19	16.31	15.88	16.00	1611000
1998-01-09	16.19	16.75	15.38	15.69	2171200
1998-01-12	15.44	16.63	15.44	16.56	2499200
1998-01-13	16.75	17.25	16.63	17.00	1214400
1998-01-14	17.19	17.47	17.06	17.31	523000
1998-01-15	17.25	17.44	16.88	16.94	1035200
1998-01-16	17.00	17.38	16.94	17.25	689800
1998-01-20	17.19	17.88	17.06	17.81	854200
1998-01-21	17.63	17.81	17.25	17.56	921200
1998-01-22	17.25	17.53	17.19	17.38	771200
1998-01-23	17.38	17.50	16.94	17.06	798800
1998-01-26	17.00	17.38	16.97	17.00	488800
1998-01-27	16.94	17.00	16.31	16.63	1108800
1998-01-28	16.75	16.91	16.56	16.72	1306600
1998-01-29	16.75	17.31	16.63	17.02	2079200
1998-01-30	14.75	15.56	14.69	15.47	14213600
1998-02-02	15.69	16.72	15.56	16.50	1812000
1998-02-03	16.50	16.88	16.44	16.75	1717400
1998-02-04	16.69	17.31	16.38	17.25	1634400
1998-02-05	17.19	17.38	16.75	16.91	2157200
1998-02-06	16.88	17.50	16.88	17.00	661800
1998-02-09	17.00	17.53	16.94	17.03	1306400
1998-02-10	17.00	17.38	16.94	17.06	1628800
1998-02-11	17.00	17.38	17.00	17.25	1011600
1998-02-12	17.25	17.38	17.00	17.16	1438200
1998-02-13	17.06	17.38	17.06	17.28	773400
1998-02-17	17.41	17.84	17.31	17.34	1116000
1998-02-18	17.19	17.44	17.19	17.28	631800
1998-02-19	17.25	17.31	17.00	17.31	1030200
1998-02-20	17.25	17.56	17.25	17.50	1231000
1998-02-23	17.56	17.88	17.06	17.25	2010400
1998-02-24	17.19	17.31	17.13	17.22	1101800
1998-02-25	17.19	18.00	17.19	18.00	1285800
1998-02-26	17.69	18.72	17.69	17.91	981400
1998-02-27	17.88	17.94	17.20	17.47	2762400
1998-03-02	17.50	17.63	17.25	17.31	1241600
1998-03-03	17.31	17.34	16.69	16.94	1119000
1998-03-04	16.81	16.94	16.41	16.75	1924600
1998-03-05	16.13	16.75	15.88	15.88	1719200
1998-03-06	16.00	16.81	15.94	16.50	1718600
1998-03-09	16.31	16.50	15.91	15.91	594000
1998-03-10	16.13	16.31	16.13	16.19	674400
1998-03-11	16.13	16.25	15.81	15.81	1202400
1998-03-12	15.75	15.94	14.88	15.06	2157600
1998-03-13	15.19	16.31	15.00	16.00	3105000
1998-03-16	16.13	16.25	15.81	16.25	1215600
1998-03-17	16.25	16.31	15.31	15.75	931400
1998-03-18	15.44	16.00	15.25	15.34	2171200
1998-03-19	15.25	15.44	14.75	15.03	1177800
1998-03-20	15.00	15.13	14.88	15.00	955600
1998-03-23	14.94	15.13	14.56	14.75	1019400
1998-03-24	14.81	15.38	14.63	15.28	2163400
1998-03-25	15.59	16.38	15.56	16.19	3173800
1998-03-26	16.06	16.63	16.06	16.50	2247600
1998-03-27	16.50	16.56	16.25	16.38	1171800
1998-03-30	16.34	16.81	16.25	16.34	700800
1998-03-31	16.63	16.66	16.34	16.38	1767800
1998-04-01	16.31	16.56	15.75	16.44	766200
1998-04-02	16.38	16.63	16.19	16.31	832400
1998-04-03	16.44	16.63	16.25	16.56	1364400
1998-04-06	16.63	16.69	15.53	15.72	2470800
1998-04-07	15.75	15.81	15.25	15.48	1962200
1998-04-08	15.50	15.75	15.34	15.50	1077600
1998-04-09	15.56	15.75	15.38	15.55	1017400
1998-04-13	15.63	16.38	14.81	16.34	4168000
1998-04-14	16.56	17.69	16.56	17.50	5179200
1998-04-15	17.69	17.69	17.09	17.56	1051000
1998-04-16	17.81	17.95	17.13	17.28	1653600
1998-04-17	17.25	18.13	17.25	18.00	1427600
1998-04-20	17.88	18.47	17.88	18.38	1664200
1998-04-21	18.56	19.81	18.44	19.47	4042200
1998-04-22	19.38	19.63	19.13	19.56	3013800
1998-04-23	19.50	19.56	18.69	18.81	2263800
1998-04-24	18.81	19.13	18.81	19.00	1843200
1998-04-27	18.69	18.69	17.50	17.81	2421200
1998-04-28	19.88	20.69	19.69	20.50	8348800
1998-04-29	20.50	21.50	20.06	21.19	4952800
1998-04-30	21.50	21.56	20.63	21.50	2912000
1998-05-01	21.19	21.63	20.97	21.31	2044800
1998-05-04	21.31	22.09	20.88	21.81	2559800
1998-05-05	21.75	21.78	21.00	21.00	900600
1998-05-06	20.94	21.00	20.00	20.59	1094200
1998-05-07	20.75	21.06	20.34	20.66	773400
1998-05-08	20.63	21.06	20.50	20.63	621800
1998-05-11	20.78	21.25	19.75	20.16	1903200
1998-05-12	20.38	21.03	20.23	20.81	1158800
1998-05-13	21.19	21.63	20.88	21.44	1014800
1998-05-14	21.19	21.69	21.00	21.59	928400
1998-05-15	22.25	23.13	22.19	22.31	2989600
1998-05-18	22.50	22.50	21.72	21.72	1458000
1998-05-19	21.81	22.06	21.63	21.81	758600
1998-05-20	21.75	22.22	21.56	21.56	1199400
1998-05-21	21.75	22.25	21.38	22.19	827400
1998-05-22	22.06	22.06	21.31	21.31	1482200
1998-05-26	21.50	21.53	20.19	20.44	869600
1998-05-27	20.00	21.25	19.69	20.91	1657200
1998-05-28	21.06	22.08	20.75	21.78	1734800
1998-05-29	21.81	22.03	21.38	21.47	1594400
1998-06-01	21.38	21.69	20.00	20.19	1359400
1998-06-02	20.31	21.59	20.19	20.94	1928600
1998-06-03	21.13	21.31	20.50	20.69	1321800
1998-06-04	20.63	21.69	20.50	21.69	1454600
1998-06-05	21.69	22.19	21.31	22.09	1105400
1998-06-08	22.06	23.03	21.63	22.72	2021400
1998-06-09	22.69	23.00	22.50	22.91	663800
1998-06-10	22.56	22.94	22.50	22.81	1451400
1998-06-11	22.69	22.75	21.48	21.69	1911000
1998-06-12	21.44	21.69	20.13	21.50	1702200
1998-06-15	21.19	21.41	20.88	21.00	1205800
1998-06-16	21.00	21.38	20.44	21.38	2807200
1998-06-17	21.50	21.88	21.06	21.13	1274400
1998-06-18	21.00	21.38	20.50	21.13	2048200
1998-06-19	21.25	21.31	20.56	20.69	1971600
1998-06-22	20.75	20.84	20.38	20.38	1723400
1998-06-23	20.50	21.16	20.38	21.06	2670000
1998-06-24	21.25	23.06	21.06	22.81	2965000
1998-06-25	22.78	23.00	22.19	22.25	1805200
1998-06-26	22.31	22.56	21.94	22.47	1640800
1998-06-29	22.56	23.00	22.56	22.81	1726200
1998-06-30	23.03	23.03	22.44	22.88	1802400
1998-07-01	23.03	23.03	22.06	22.38	1562600
1998-07-02	22.00	22.06	21.31	21.34	1337600
1998-07-06	21.34	21.50	20.31	20.38	2690200
1998-07-07	20.69	21.19	20.50	20.75	835600
1998-07-08	20.72	21.19	19.69	20.44	2944200
1998-07-09	20.50	21.00	19.38	21.00	1637200
1998-07-10	21.03	21.50	20.50	20.50	751800
1998-07-13	20.47	21.00	20.13	20.94	475000
1998-07-14	20.81	21.06	20.00	20.31	1067200
1998-07-15	20.50	21.06	20.38	21.00	788400
1998-07-16	21.00	21.50	20.63	21.22	734400
1998-07-17	21.03	21.59	20.63	20.81	642400
1998-07-20	20.75	21.22	20.56	20.75	532200
1998-07-21	20.75	21.06	20.44	20.69	1159000
1998-07-22	19.88	20.19	18.94	19.97	2917400
1998-07-23	19.88	20.00	18.69	18.72	1463000
1998-07-24	18.81	19.25	18.31	19.13	1196800
1998-07-27	18.81	19.50	18.81	19.19	887400
1998-07-28	18.88	20.00	18.88	19.81	1162400
1998-07-29	19.81	20.19	19.38	19.63	850800
1998-07-30	19.81	19.81	18.69	19.25	1273000
1998-07-31	19.13	19.63	18.72	19.00	561000
1998-08-03	18.75	19.00	17.31	18.25	2638400
1998-08-04	18.44	18.69	17.50	18.00	1518600
1998-08-05	18.00	18.19	17.75	17.94	917400
1998-08-06	17.81	18.50	17.81	18.50	1264000
1998-08-07	18.56	18.88	18.38	18.44	1916800
1998-08-10	18.63	18.63	18.00	18.38	920600
1998-08-11	17.81	18.19	17.63	17.88	990400
1998-08-12	18.06	18.75	18.00	18.50	1664200
1998-08-13	18.44	18.72	17.56	17.84	1025200
1998-08-14	17.97	18.13	17.69	18.06	788400
1998-08-17	17.81	18.69	17.81	18.44	1071000
1998-08-18	18.44	18.75	18.44	18.63	716000
1998-08-19	18.69	18.69	17.44	17.69	745000
1998-08-20	17.44	17.50	15.53	15.59	5421400
1998-08-21	15.56	16.41	15.00	16.00	3770400
1998-08-24	16.25	16.28	15.69	15.81	3060400
1998-08-25	15.88	16.06	15.50	15.50	2494400
1998-08-26	15.38	16.00	15.13	15.78	630600
1998-08-27	15.75	15.75	14.88	15.09	2292200
1998-08-28	15.13	15.25	14.50	14.59	1865600
1998-08-31	14.88	15.00	12.25	13.06	1442200
1998-09-01	13.06	15.31	12.88	14.97	2219000
1998-09-02	14.81	15.94	14.81	15.56	1048400
1998-09-03	15.06	15.44	14.44	15.31	1572000
1998-09-04	15.13	15.25	14.75	15.25	1323800
1998-09-08	15.25	17.13	15.19	17.13	949600
1998-09-09	16.88	16.88	15.75	15.88	998800
1998-09-10	15.25	15.59	14.94	15.38	1745800
1998-09-11	15.50	15.88	15.25	15.88	888000
1998-09-14	16.19	17.50	16.19	17.31	1694000
1998-09-15	17.19	17.88	17.13	17.53	1089600
1998-09-16	17.50	17.88	17.13	17.69	1822400
1998-09-17	17.25	17.50	16.97	17.06	422000
1998-09-18	17.13	17.50	16.50	16.84	832200
1998-09-21	16.50	16.50	16.06	16.31	493600
1998-09-22	16.50	17.00	16.34	16.50	738800
1998-09-23	16.63	17.47	15.56	17.47	818000
1998-09-24	17.38	17.38	15.38	16.19	1096000
1998-09-25	16.00	16.75	15.75	16.56	642800
1998-09-28	16.88	17.38	16.09	16.56	837200
1998-09-29	16.50	17.09	16.50	16.75	739200
1998-09-30	16.69	17.25	16.59	16.66	1102800
1998-10-01	16.53	16.56	15.44	15.75	930000
1998-10-02	15.69	16.19	15.31	15.59	971800
1998-10-05	15.25	15.38	14.44	14.44	1578000
1998-10-06	14.50	15.06	13.47	14.19	1644600
1998-10-07	14.06	15.03	13.56	14.78	2142800
1998-10-08	14.25	15.56	14.19	14.69	1419600
1998-10-09	14.88	16.66	14.75	16.47	1922400
1998-10-12	17.00	17.75	17.00	17.53	1486800
1998-10-13	17.13	17.25	16.00	16.63	1041200
1998-10-14	16.38	16.69	15.50	15.63	1386800
1998-10-15	15.31	16.69	15.13	16.69	888400
1998-10-16	16.81	18.00	16.75	17.75	2062200
1998-10-19	17.81	19.00	17.69	18.25	1079600
1998-10-20	18.56	18.88	17.38	17.38	878800
1998-10-21	17.25	17.84	16.00	17.56	2852400
1998-10-22	17.44	18.88	17.38	18.31	1341200
1998-10-23	18.16	19.53	18.16	19.50	1272600
1998-10-26	19.38	19.38	18.00	19.00	1674600
1998-10-27	18.88	19.38	18.81	19.06	1331400
1998-10-28	19.31	20.63	19.31	20.50	2587600
1998-10-29	20.44	21.31	20.44	21.25	1723200
1998-10-30	21.44	22.73	21.25	22.63	4793400
1998-11-02	22.50	22.94	21.69	22.94	2377800
1998-11-03	22.44	23.19	22.19	22.44	1326800
1998-11-04	22.63	22.88	22.31	22.81	1073200
1998-11-05	22.63	23.28	22.31	23.19	1967400
1998-11-06	23.06	23.59	22.94	23.47	1116200
1998-11-09	23.50	23.56	23.13	23.28	1517200
1998-11-10	23.25	23.31	22.31	22.56	1007600
1998-11-11	22.59	23.00	22.19	22.50	1493400
1998-11-12	22.38	22.56	22.19	22.53	494600
1998-11-13	22.78	23.63	22.75	23.59	1820800
1998-11-16	23.69	24.03	23.63	24.00	1654600
1998-11-17	23.94	24.28	23.81	24.00	741000
1998-11-18	23.97	25.34	23.94	25.00	2277000
1998-11-19	24.97	25.06	24.69	24.84	1865000
1998-11-20	24.94	25.03	24.47	24.47	2423400
1998-11-23	24.50	25.06	24.47	25.00	1728000
1998-11-24	24.91	24.94	24.63	24.66	963200
1998-11-25	24.66	25.00	24.56	25.00	324000
1998-11-27	24.94	24.94	24.69	24.89	86000
1998-11-30	24.81	24.91	23.56	23.69	797200
1998-12-01	23.44	23.56	22.72	23.41	1178600
1998-12-02	23.25	26.19	22.94	26.00	3877200
1998-12-03	25.81	26.13	24.75	24.75	2636400
1998-12-04	25.00	25.00	24.31	24.81	723400
1998-12-07	24.69	26.69	24.69	26.69	1255600
1998-12-08	26.56	26.75	25.94	26.06	1574200
1998-12-09	26.31	26.31	25.59	26.19	603400
1998-12-10	26.38	27.00	25.69	25.81	814800
1998-12-11	25.97	26.41	25.19	25.38	1015000
1998-12-14	25.19	25.44	24.13	24.41	1336600
1998-12-15	24.31	25.50	24.31	25.22	1646000
1998-12-16	25.06	25.38	24.00	24.38	1007800
1998-12-17	24.50	25.28	24.31	25.28	533000
1998-12-18	25.63	25.94	25.31	25.56	752200
1998-12-21	25.56	27.16	25.56	26.13	1122200
1998-12-22	25.94	26.00	24.63	25.00	858200
1998-12-23	25.13	26.28	24.88	26.25	819400
1998-12-24	26.00	26.56	25.88	25.97	376200
1998-12-28	26.13	26.31	26.00	26.16	421800
1998-12-29	26.13	26.31	25.81	26.06	362800
1998-12-30	25.94	26.06	25.50	25.94	473400
1998-12-31	25.94	27.25	25.59	27.13	1385200
1999-01-04	26.94	27.53	26.69	27.03	1422600
1999-01-05	26.94	27.69	26.88	27.56	1437200
1999-01-06	27.78	30.50	27.75	29.63	3823200
1999-01-07	29.00	29.53	28.50	28.88	1392400
1999-01-08	29.00	29.19	27.19	28.06	1398000
1999-01-11	27.75	28.53	27.69	28.53	651600
1999-01-12	28.13	29.97	27.97	29.31	1278400
1999-01-13	28.69	30.03	28.31	29.42	1539600
1999-01-14	29.69	29.69	27.41	27.69	824600
1999-01-15	27.69	29.84	27.63	29.50	959600
1999-01-19	29.88	30.31	29.00	30.28	1388600
1999-01-20	30.38	30.63	26.69	26.69	1552800
1999-01-21	26.56	28.94	26.50	27.34	2726400
1999-01-22	27.34	28.38	27.00	27.56	1013400
1999-01-25	27.75	27.94	26.75	27.56	596600
1999-01-26	27.50	28.41	27.25	27.56	843800
1999-01-27	27.69	28.25	27.56	27.88	1155200
1999-01-28	28.06	29.81	27.75	29.41	885200
1999-01-29	29.69	29.69	28.78	29.03	974800
1999-02-01	28.81	29.97	28.75	29.91	940800
1999-02-02	29.78	29.78	27.75	28.44	1070400
1999-02-03	28.38	29.25	28.22	28.38	625000
1999-02-04	28.25	28.38	27.13	27.50	677600
1999-02-05	27.50	27.53	26.31	27.03	1658000
1999-02-08	27.13	27.44	26.31	27.06	834000
1999-02-09	26.75	27.78	25.50	25.63	704000
1999-02-10	25.13	26.44	24.59	25.09	1924200
1999-02-11	25.38	27.28	24.75	27.13	2278000
1999-02-12	26.94	27.00	25.00	25.16	893200
1999-02-16	25.50	25.88	24.19	24.38	931000
1999-02-17	24.19	24.25	23.31	23.75	729400
1999-02-18	23.78	24.31	22.44	23.63	2377000
1999-02-19	23.63	24.72	23.50	24.69	1213400
1999-02-22	24.88	25.63	24.25	25.03	1416600
1999-02-23	25.06	25.59	25.00	25.50	2340000
1999-02-24	25.25	25.75	24.56	24.63	992800
1999-02-25	24.56	24.56	23.44	23.75	1193000
1999-02-26	23.88	23.88	21.75	23.13	1375400
1999-03-01	23.13	23.91	22.50	23.91	1167200
1999-03-02	23.69	25.00	23.69	24.38	1520800
1999-03-03	24.31	24.59	22.63	23.00	1626600
1999-03-04	23.13	24.63	23.00	23.16	1061400
1999-03-05	23.81	24.00	22.31	22.94	1688600
1999-03-08	23.16	24.13	22.88	23.56	2388400
1999-03-09	23.44	24.63	23.19	23.75	1345800
1999-03-10	23.63	24.00	23.50	23.72	631600
1999-03-11	23.63	24.53	23.09	23.81	519400
1999-03-12	23.69	23.81	23.13	23.25	1755800
1999-03-15	23.38	24.56	23.25	24.50	1315600
1999-03-16	24.44	25.41	24.25	25.19	1046800
1999-03-17	24.94	25.56	24.50	25.22	827200
1999-03-18	24.94	25.56	24.75	25.56	714600
1999-03-19	25.69	25.88	25.06	25.25	2419400
1999-03-22	25.25	25.75	24.56	24.72	1243000
1999-03-23	24.56	24.75	23.44	23.44	2058000
1999-03-24	23.47	24.63	23.06	24.63	1047000
1999-03-25	24.56	25.56	24.44	25.50	1024000
1999-03-26	25.41	25.50	24.56	24.94	818600
1999-03-29	24.88	27.19	24.78	26.69	1295200
1999-03-30	26.31	27.25	26.13	26.25	1043400
1999-03-31	26.38	26.88	26.25	26.88	1035000
1999-04-01	26.94	27.00	26.25	26.56	320400
1999-04-05	25.94	26.19	18.56	23.00	11843000
1999-04-06	23.88	24.94	23.84	24.38	4616800
1999-04-07	24.28	24.47	22.84	23.41	2354400
1999-04-08	23.63	23.88	22.56	23.84	1455400
1999-04-09	23.81	24.13	23.31	23.34	514800
1999-04-12	23.28	23.28	22.06	22.59	1716200
1999-04-13	22.56	22.69	20.03	21.13	2623400
1999-04-14	21.69	23.00	20.91	21.31	4791000
1999-04-15	22.13	22.69	21.44	22.50	2505600
1999-04-16	22.69	22.81	22.00	22.50	1144200
1999-04-19	22.75	24.41	22.41	23.03	2950600
1999-04-20	23.38	23.50	22.69	23.19	1080200
1999-04-21	22.88	22.97	19.81	21.06	8158200
1999-04-22	22.19	22.25	20.06	21.63	5718600
1999-04-23	21.97	24.31	21.56	22.53	3658800
1999-04-26	23.06	23.75	22.84	23.44	2242800
1999-04-27	23.66	24.13	23.25	23.91	1569600
1999-04-28	24.00	24.75	23.91	24.44	2267200
1999-04-29	24.50	24.69	23.25	23.34	1440600
1999-04-30	23.56	24.53	22.88	23.56	1515000
1999-05-03	24.31	24.38	23.50	24.19	611400
1999-05-04	24.19	25.88	24.13	25.53	1646400
1999-05-05	25.56	26.38	24.94	25.91	2374800
1999-05-06	25.88	25.88	24.25	24.56	1428400
1999-05-07	24.63	25.03	24.38	24.44	543000
1999-05-10	24.41	24.63	23.75	24.16	1204800
1999-05-11	24.09	25.06	23.91	24.34	1077000
1999-05-12	24.56	24.88	24.19	24.88	1521400
1999-05-13	24.94	25.00	24.13	24.22	1337400
1999-05-14	24.06	24.19	23.44	23.50	1523400
1999-05-17	23.44	23.50	22.31	22.91	1378600
1999-05-18	22.97	23.50	22.75	23.03	700200
1999-05-19	23.06	23.13	22.69	23.13	1248600
1999-05-20	23.06	23.63	22.72	22.88	918600
1999-05-21	23.00	23.06	22.16	22.97	994600
1999-05-24	23.00	23.69	22.75	23.19	2170600
1999-05-25	23.13	23.19	21.84	21.84	1340600
1999-05-26	22.06	22.25	20.53	21.25	1339800
1999-05-27	21.31	21.69	20.94	21.59	1204000
1999-05-28	21.69	22.59	21.63	22.19	1329800
1999-06-01	22.06	22.06	21.22	21.63	2570600
1999-06-02	22.00	22.13	21.41	22.00	981600
1999-06-03	21.97	22.38	21.75	21.81	1298800
1999-06-04	22.00	22.19	21.16	21.81	1455000
1999-06-07	22.13	23.94	22.13	23.94	2535600
1999-06-08	24.00	24.94	23.69	24.75	2076000
1999-06-09	24.75	26.72	24.75	26.69	3941800
1999-06-10	26.19	27.38	25.94	26.81	2372800
1999-06-11	26.94	28.53	26.75	28.03	3168600
1999-06-14	27.97	29.59	27.88	28.25	3326400
1999-06-15	28.25	28.44	27.25	27.69	2027200
1999-06-16	27.63	28.69	27.63	28.53	1611400
1999-06-17	28.25	28.75	27.72	28.63	945400
1999-06-18	28.00	28.56	27.75	28.53	1120000
1999-06-21	28.56	28.56	27.63	28.44	561400
1999-06-22	28.31	28.78	27.75	27.81	663200
1999-06-23	27.69	27.81	26.88	27.53	1043000
1999-06-24	27.53	27.81	26.38	26.72	1853000
1999-06-25	26.81	28.09	26.75	27.38	1433200
1999-06-28	27.78	27.88	27.00	27.59	899800
1999-06-29	27.53	28.13	27.38	28.06	1412800
1999-06-30	28.00	28.06	27.31	27.59	1618200
1999-07-01	27.56	29.13	27.31	28.53	1375200
1999-07-02	28.44	28.50	27.50	28.00	559600
1999-07-06	28.41	28.94	28.31	28.72	1003800
1999-07-07	28.84	28.84	28.16	28.50	762200
1999-07-08	28.50	30.16	28.38	30.16	1932800
1999-07-09	30.06	30.16	29.56	29.78	878200
1999-07-12	29.78	30.63	29.13	30.44	1215400
1999-07-13	30.13	30.25	29.34	29.47	1791200
1999-07-14	29.53	29.94	28.84	29.75	1442800
1999-07-15	29.91	30.59	29.75	30.41	781800
1999-07-16	30.72	31.63	30.72	31.34	1187000
1999-07-19	31.31	31.50	30.22	30.31	845400
1999-07-20	30.00	30.03	28.13	28.78	1064600
1999-07-21	28.78	29.19	28.31	29.16	1213600
1999-07-22	29.19	29.19	27.34	28.00	1265600
1999-07-23	29.00	29.31	27.94	28.31	1543000
1999-07-26	27.88	28.56	26.63	26.69	946800
1999-07-27	27.13	28.53	27.06	28.28	2149600
1999-07-28	28.16	28.81	28.16	28.38	1810800
1999-07-29	28.06	28.63	27.25	27.91	1595400
1999-07-30	28.31	30.22	28.19	30.09	1936800
1999-08-02	30.19	30.63	29.38	29.59	1471800
1999-08-03	29.69	29.72	28.50	29.16	1041600
1999-08-04	29.06	29.44	28.53	28.78	1055000
1999-08-05	28.63	28.81	27.88	28.72	2368400
1999-08-06	28.44	29.56	28.16	28.25	996200
1999-08-09	28.25	28.44	27.06	27.25	1979200
1999-08-10	27.19	27.47	26.56	27.19	826800
1999-08-11	27.25	28.97	27.25	28.91	1400200
1999-08-12	28.88	29.06	28.44	28.63	850200
1999-08-13	28.78	29.81	28.78	29.38	1021000
1999-08-16	29.59	29.63	28.81	28.94	573800
1999-08-17	29.19	29.56	29.00	29.34	707600
1999-08-18	29.38	29.53	28.75	28.78	460600
1999-08-19	28.69	28.81	27.50	28.13	850400
1999-08-20	28.19	28.81	28.16	28.56	610800
1999-08-23	28.53	28.81	28.00	28.31	666600
1999-08-24	28.31	28.31	27.25	27.59	1070200
1999-08-25	27.75	29.75	27.75	29.13	2262600
1999-08-26	29.25	29.25	27.69	27.81	1087000
1999-08-27	28.00	28.16	27.00	27.28	1154400
1999-08-30	27.47	27.59	26.78	27.19	722600
1999-08-31	27.13	28.06	27.00	27.97	712400
1999-09-01	27.97	29.31	27.95	29.22	1165600
1999-09-02	28.84	29.69	28.44	29.16	508400
1999-09-03	29.47	30.06	29.47	30.03	1364400
1999-09-07	30.28	30.59	29.94	30.19	1454800
1999-09-08	30.25	30.44	29.28	29.38	1695600
1999-09-09	29.56	30.00	29.13	29.81	1127400
1999-09-10	29.88	31.97	29.88	31.56	2405600
1999-09-13	31.50	32.56	30.91	30.94	1825400
1999-09-14	30.97	32.34	30.88	32.22	1022400
1999-09-15	32.47	32.50	31.00	31.19	609600
1999-09-16	31.25	31.31	29.41	30.25	663800
1999-09-17	30.75	32.06	30.50	31.84	1228200
1999-09-20	32.06	32.06	30.81	31.69	477400
1999-09-21	31.47	31.48	30.53	30.72	828200
1999-09-22	30.75	31.81	30.19	31.69	714000
1999-09-23	31.81	31.88	29.44	29.44	725000
1999-09-24	29.44	30.63	28.44	29.13	1164000
1999-09-27	29.56	30.19	29.13	29.91	625200
1999-09-28	29.75	30.78	28.56	30.72	771000
1999-09-29	30.66	30.88	30.09	30.22	931800
1999-09-30	30.47	30.50	28.06	28.08	1550000
1999-10-01	28.00	29.06	27.91	28.20	1800000
1999-10-04	28.22	29.31	28.00	29.28	1464600
1999-10-05	29.28	30.50	28.50	29.22	1370600
1999-10-06	29.31	30.25	29.25	30.06	1209800
1999-10-07	29.94	30.00	28.56	29.22	938400
1999-10-08	29.16	29.63	28.81	29.19	662000
1999-10-11	29.75	31.06	29.06	31.03	1182200
1999-10-12	31.25	31.31	30.13	30.56	1028600
1999-10-13	30.31	31.25	30.06	30.34	1351200
1999-10-14	30.50	30.53	29.31	29.88	663200
1999-10-15	29.25	30.56	28.69	29.47	887800
1999-10-18	29.41	29.69	28.25	29.31	1340800
1999-10-19	29.56	30.06	28.44	28.69	1126800
1999-10-20	29.06	29.47	28.19	28.69	1750200
1999-10-21	28.50	28.50	27.25	27.41	2356800
1999-10-22	27.94	28.06	27.13	27.28	1753800
1999-10-25	27.13	28.34	26.69	28.06	3069600
1999-10-26	28.53	29.19	27.94	28.84	1650000
1999-10-27	29.94	30.75	28.38	29.69	2745600
1999-10-28	29.94	30.50	29.13	30.25	1231200
1999-10-29	30.38	31.34	30.00	31.16	2505200
1999-11-01	31.38	31.47	30.00	30.41	1557400
1999-11-02	30.91	32.16	30.63	31.97	2360000
1999-11-03	31.84	32.00	31.06	31.28	1707000
1999-11-04	31.50	31.97	31.25	31.97	1464800
1999-11-05	32.19	33.59	32.13	32.84	2023400
1999-11-08	32.94	33.31	32.53	32.91	1762800
1999-11-09	33.00	33.13	31.63	32.81	1718200
1999-11-10	32.63	33.94	32.47	33.94	1847200
1999-11-11	33.94	34.38	33.50	33.72	1795800
1999-11-12	33.81	34.25	32.91	34.16	1650400
1999-11-15	34.41	34.41	32.53	32.59	1306800
1999-11-16	33.00	33.09	32.22	33.03	3404400
1999-11-17	33.03	33.47	32.66	33.00	2642200
1999-11-18	33.06	33.25	32.63	32.88	1863200
1999-11-19	33.09	33.09	31.69	32.75	1422000
1999-11-22	32.69	32.81	32.25	32.75	673400
1999-11-23	32.75	33.44	32.25	33.00	1874800
1999-11-24	33.05	33.56	32.56	33.38	2605200
1999-11-26	33.53	34.31	33.38	33.72	781000
1999-11-29	33.81	34.31	33.00	33.94	1913600
1999-11-30	33.97	36.66	33.97	36.19	3397800
1999-12-01	36.50	36.50	35.31	35.84	4278000
1999-12-02	35.66	36.53	35.66	36.25	2363400
1999-12-03	36.91	37.41	36.44	36.66	1401600
1999-12-06	36.63	37.81	36.63	37.34	1015600
1999-12-07	37.38	37.38	36.19	36.97	1073400
1999-12-08	36.88	37.00	34.98	35.38	1162600
1999-12-09	35.44	35.88	32.75	35.38	1455600
1999-12-10	35.22	35.25	30.31	31.94	9930600
1999-12-13	33.00	33.03	31.69	31.88	3169800
1999-12-14	32.50	33.22	29.88	30.03	2546000
1999-12-15	30.22	31.13	30.09	30.84	2700800
1999-12-16	31.31	32.38	31.16	31.59	2926000
1999-12-17	32.19	32.50	30.81	30.84	2768000
1999-12-20	31.22	31.25	29.00	29.75	4139600
1999-12-21	30.06	30.81	29.50	29.63	2484000
1999-12-22	30.00	30.44	29.66	29.97	4058400
1999-12-23	30.25	32.72	30.13	31.69	1719400
1999-12-27	32.19	32.28	31.50	32.06	919200
1999-12-28	32.00	32.31	31.44	31.59	742400
1999-12-29	31.50	32.31	30.81	32.31	1270200
1999-12-30	32.22	32.91	31.94	32.75	1092800
1999-12-31	32.69	33.56	31.50	33.38	812600
2000-01-03	33.75	34.31	32.06	32.78	2315600
2000-01-04	32.44	32.50	30.38	30.44	1291000
2000-01-05	30.38	31.50	29.75	30.70	3343800
2000-01-06	30.72	30.72	27.81	28.47	3107400
2000-01-07	28.56	29.47	28.00	28.75	1710800
2000-01-10	29.25	30.91	29.19	30.16	1718600
2000-01-11	29.94	31.00	28.94	28.97	2779000
2000-01-12	28.78	28.81	26.69	26.72	5133600
2000-01-13	27.63	27.75	26.72	27.53	4700000
2000-01-14	28.03	28.47	27.38	28.19	3285600
2000-01-18	28.00	28.19	27.44	27.59	3468600
2000-01-19	27.69	28.13	26.56	27.13	1484200
2000-01-20	27.25	28.22	27.13	27.28	2745600
2000-01-21	27.31	27.88	27.00	27.31	2167000
2000-01-24	27.69	27.69	26.44	26.44	2364600
2000-01-25	26.63	26.63	23.34	24.00	5453000
2000-01-26	23.81	24.06	22.31	23.81	5148200
2000-01-27	24.06	24.13	20.81	21.91	6114800
2000-01-28	22.09	22.13	21.41	21.67	4424000
2000-01-31	21.72	23.44	21.50	23.09	3203800
2000-02-01	23.31	23.31	22.63	23.28	1674600
2000-02-02	23.53	23.56	22.44	22.91	1407200
2000-02-03	23.00	23.94	22.84	23.41	2837000
2000-02-04	23.63	23.84	22.44	22.63	2051800
2000-02-07	22.63	22.75	21.50	21.75	2499800
2000-02-08	22.06	22.94	21.69	22.59	2225800
2000-02-09	22.94	24.25	22.91	24.09	3943000
2000-02-10	24.94	25.50	23.94	25.41	6048000
2000-02-11	26.13	26.38	25.00	25.28	4198400
2000-02-14	24.31	24.53	20.88	21.22	9699400
2000-02-15	23.13	23.41	21.25	21.31	19527200
2000-02-16	22.25	22.66	21.70	22.28	7291600
2000-02-17	23.25	23.66	22.47	23.25	7950800
2000-02-18	21.19	21.19	18.44	18.78	35009600
2000-02-22	20.13	20.50	19.22	19.47	11006000
2000-02-23	19.94	20.13	19.75	20.00	4836000
2000-02-24	20.45	20.50	20.00	20.03	5486400
2000-02-25	20.19	20.44	20.13	20.13	4211200
2000-02-28	20.41	20.47	19.63	20.00	3643000
2000-02-29	20.16	20.38	19.88	19.97	5297400
2000-03-01	20.16	20.38	19.94	20.03	3380000
2000-03-02	20.09	20.25	19.84	19.88	2198400
2000-03-03	20.03	20.25	19.72	19.94	2766000
2000-03-06	20.00	20.34	19.59	19.63	2464200
2000-03-07	19.88	19.94	19.25	19.44	2115600
2000-03-08	19.59	19.75	19.00	19.75	3656600
2000-03-09	19.81	21.06	19.41	20.97	2531800
2000-03-10	21.19	22.75	20.56	21.66	4713000
2000-03-13	21.56	22.53	20.75	21.53	3290200
2000-03-14	22.50	23.16	21.53	21.81	3621000
2000-03-15	22.63	22.75	21.00	21.53	3803200
2000-03-16	21.97	24.75	21.75	24.25	4743800
2000-03-17	23.63	26.25	23.63	24.75	5500800
2000-03-20	25.00	25.03	23.81	24.13	3648400
2000-03-21	23.97	25.19	23.25	25.09	2149600
2000-03-22	25.69	25.81	24.50	24.59	2471400
2000-03-23	24.41	25.00	23.75	24.50	3152200
2000-03-24	24.50	25.31	24.19	24.63	1371800
2000-03-27	24.91	24.96	24.25	24.56	1739800
2000-03-28	24.53	24.56	23.25	23.25	1405400
2000-03-29	23.50	23.50	21.75	22.53	1779800
2000-03-30	22.16	22.50	21.66	22.00	3142600
2000-03-31	22.38	24.56	21.91	24.38	2980000
2000-04-03	24.47	24.47	22.50	22.78	2650600
2000-04-04	23.50	23.53	19.88	22.00	5681800
2000-04-05	21.47	23.00	21.25	22.09	3248800
2000-04-06	22.63	23.19	21.50	21.88	2783400
2000-04-07	22.38	23.19	22.18	23.09	2387600
2000-04-10	23.00	23.09	21.75	22.13	2236000
2000-04-11	21.88	22.16	21.03	22.06	2726600
2000-04-12	21.88	21.94	20.56	21.13	3214000
2000-04-13	21.00	21.25	20.69	21.00	2740800
2000-04-14	20.66	20.66	19.69	19.72	3540400
2000-04-17	19.19	20.00	18.50	19.38	2957200
2000-04-18	19.72	21.59	19.69	21.50	2428400
2000-04-19	21.81	21.88	20.00	20.56	2160000
2000-04-20	21.00	21.00	20.00	20.41	1344400
2000-04-24	19.31	20.38	18.75	19.75	1563200
2000-04-25	20.13	21.22	20.13	21.22	1960800
2000-04-26	21.19	21.72	19.94	20.00	1139000
2000-04-27	19.50	21.50	19.44	21.13	2751400
2000-04-28	21.19	21.75	20.94	21.00	1003200
2000-05-01	21.44	22.19	21.16	21.19	2719200
2000-05-02	21.19	21.38	20.19	20.31	1437200
2000-05-03	20.19	20.31	19.25	20.25	1639400
2000-05-04	20.50	20.62	20.00	20.56	1261800
2000-05-05	20.22	20.88	19.84	20.19	1651200
2000-05-08	19.84	20.25	19.72	19.97	1037000
2000-05-09	20.06	20.09	19.47	19.78	1494600
2000-05-10	19.41	19.84	18.63	19.63	1974200
2000-05-11	19.61	19.84	19.44	19.81	1560200
2000-05-12	19.50	20.06	19.50	19.91	2009800
2000-05-15	19.88	20.88	19.31	20.88	1030400
2000-05-16	21.00	22.00	20.97	21.84	1587400
2000-05-17	21.03	22.50	21.00	22.00	1543200
2000-05-18	22.50	22.69	21.00	21.38	1466800
2000-05-19	20.53	22.44	20.50	21.81	2198000
2000-05-22	21.19	21.75	20.56	21.13	2425800
2000-05-23	21.19	22.89	21.00	21.34	2541200
2000-05-24	21.25	22.50	20.75	22.38	2201600
2000-05-25	22.31	23.28	21.28	21.47	1637800
2000-05-26	21.44	22.06	20.69	21.03	1200800
2000-05-30	21.03	23.25	21.00	23.22	4475600
2000-05-31	22.69	24.00	22.66	23.66	2376000
2000-06-01	23.72	24.63	23.69	24.63	1830000
2000-06-02	24.72	26.00	24.72	25.94	4675800
2000-06-05	25.63	26.47	25.38	25.97	2903800
2000-06-06	25.44	25.47	24.69	24.75	3343800
2000-06-07	24.56	24.63	23.50	24.56	2299400
2000-06-08	24.39	24.50	22.44	22.78	2373800
2000-06-09	23.41	24.41	23.09	24.03	1555400
2000-06-12	23.64	23.72	21.88	22.00	1261200
2000-06-13	21.75	22.50	21.25	22.34	2565800
2000-06-14	22.63	22.75	21.06	21.19	1954600
2000-06-15	21.50	21.88	20.81	21.75	1516200
2000-06-16	21.75	22.69	21.63	21.81	1811400
2000-06-19	21.75	22.94	21.38	22.47	993200
2000-06-20	22.38	23.53	22.19	23.00	1848600
2000-06-21	22.91	23.38	22.13	23.19	3523600
2000-06-22	23.09	23.16	21.88	21.91	2514600
2000-06-23	21.63	21.66	20.75	20.88	3365800
2000-06-26	21.09	21.31	20.91	21.31	2031200
2000-06-27	21.33	21.34	17.19	17.44	20567400
2000-06-28	17.72	18.63	17.59	17.94	11344400
2000-06-29	17.59	18.06	17.19	17.63	2725200
2000-06-30	17.88	17.88	17.19	17.28	2940200
2000-07-03	18.19	19.00	17.75	18.28	2100600
2000-07-05	18.92	18.94	16.69	16.72	3771800
2000-07-06	17.22	18.00	16.88	17.00	2498800
2000-07-07	17.67	18.25	17.25	17.75	2084200
2000-07-10	16.75	17.63	16.75	17.50	3010000
2000-07-11	17.31	17.56	16.06	16.28	2332800
2000-07-12	16.88	16.94	16.56	16.75	1715400
2000-07-13	16.69	16.81	16.00	16.28	3481400
2000-07-14	16.38	16.50	16.00	16.19	3589200
2000-07-17	16.25	16.28	15.50	15.69	5090000
2000-07-18	15.63	15.63	15.31	15.53	5848200
2000-07-19	15.59	15.94	15.31	15.53	7997200
2000-07-20	15.59	16.69	15.56	16.38	2633800
2000-07-21	16.41	16.41	15.91	16.00	3269800
2000-07-24	16.25	16.75	15.88	15.97	1764600
2000-07-25	16.06	16.16	15.88	16.03	1269200
2000-07-26	16.09	16.38	15.50	15.72	2461800
2000-07-27	15.53	15.84	15.44	15.66	1190000
2000-07-28	15.61	15.63	15.38	15.47	1728600
2000-07-31	15.41	16.47	15.19	16.28	2143400
2000-08-01	14.56	15.91	14.44	15.75	17786200
2000-08-02	15.28	16.31	15.25	16.13	6130200
2000-08-03	15.20	17.38	15.19	17.22	4450400
2000-08-04	16.53	17.31	16.47	16.66	2320200
2000-08-07	16.50	17.16	16.38	17.06	2213400
2000-08-08	16.78	17.88	16.19	16.75	6038400
2000-08-09	13.06	16.00	12.97	15.13	18456000
2000-08-10	14.53	15.47	14.50	15.09	7123600
2000-08-11	15.00	15.38	14.81	15.38	3632800
2000-08-14	14.63	14.75	14.50	14.69	5115800
2000-08-15	14.63	15.00	14.63	14.69	4103400
2000-08-16	14.70	15.03	14.63	14.91	3567800
2000-08-17	14.91	16.50	14.88	16.13	3623600
2000-08-18	16.22	17.47	16.19	17.25	2868000
2000-08-21	16.25	16.81	16.09	16.28	4324000
2000-08-22	16.00	16.50	15.94	16.06	1227800
2000-08-23	16.06	16.66	15.81	16.50	1092000
2000-08-24	16.28	17.38	16.25	17.31	1929400
2000-08-25	17.16	17.56	17.09	17.41	1578600
2000-08-28	17.16	18.38	17.13	17.88	1966800
2000-08-29	17.94	18.38	17.63	18.13	1677600
2000-08-30	17.97	18.50	17.94	18.47	1439000
2000-08-31	18.59	18.69	18.16	18.53	1481000
2000-09-01	18.59	19.56	18.53	19.44	1554600
2000-09-05	18.91	19.31	18.81	19.00	2570600
2000-09-06	18.88	19.00	18.09	18.38	2586000
2000-09-07	18.09	19.06	18.06	18.66	1390800
2000-09-08	18.38	19.00	18.19	18.38	1122200
2000-09-11	18.34	18.88	18.25	18.53	794800
2000-09-12	18.53	18.81	18.38	18.59	1312800
2000-09-13	18.38	19.00	18.31	18.56	1483800
2000-09-14	18.59	18.72	18.38	18.66	1610200
2000-09-15	18.63	18.88	18.25	18.63	1781200
2000-09-18	18.63	19.44	18.41	18.56	1623600
2000-09-19	18.66	18.78	18.25	18.50	1070600
2000-09-20	18.69	18.75	18.28	18.53	2943000
2000-09-21	18.39	18.72	18.32	18.50	1947800
2000-09-22	18.22	18.34	17.81	18.13	1433200
2000-09-25	18.03	18.63	18.03	18.38	1349400
2000-09-26	18.22	18.49	18.06	18.31	2112000
2000-09-27	18.27	18.31	17.94	18.13	1211000
2000-09-28	18.16	19.44	18.13	19.38	1955200
2000-09-29	18.69	19.06	18.47	18.94	1717600
2000-10-02	18.94	19.19	18.38	18.50	1189000
2000-10-03	18.64	19.13	18.59	18.75	1895600
2000-10-04	18.69	18.94	18.19	18.56	2516800
2000-10-05	18.31	19.56	18.28	19.22	1561600
2000-10-06	19.33	20.44	19.31	19.75	3625000
2000-10-09	19.72	20.09	19.19	19.41	1623400
2000-10-10	19.19	19.63	18.13	18.46	3029000
2000-10-11	18.34	18.72	18.06	18.16	2966800
2000-10-12	18.16	18.18	16.88	17.31	2047400
2000-10-13	17.25	17.81	17.13	17.78	2263200
2000-10-16	17.53	17.63	16.75	17.25	1442400
2000-10-17	17.56	17.63	15.66	16.19	2578600
2000-10-18	15.81	17.63	15.75	15.94	3502800
2000-10-19	16.44	17.50	16.25	17.50	1615400
2000-10-20	17.48	18.00	17.25	17.78	723600
2000-10-23	17.33	17.50	17.00	17.38	586600
2000-10-24	17.63	17.72	16.41	16.75	706400
2000-10-25	16.41	16.78	15.75	15.91	1218200
2000-10-26	16.20	17.13	16.00	17.03	1204800
2000-10-27	17.06	17.75	16.13	16.50	1256400
2000-10-30	16.47	17.41	16.31	17.13	875800
2000-10-31	17.19	18.19	17.19	17.44	915800
2000-11-01	17.27	18.44	17.19	17.56	975800
2000-11-02	17.74	18.38	17.72	18.25	943600
2000-11-03	18.16	18.38	17.53	17.75	644200
2000-11-06	17.94	18.06	17.53	17.69	585800
2000-11-07	17.80	18.38	17.25	18.28	762800
2000-11-08	18.13	18.56	18.00	18.16	864600
2000-11-09	18.13	18.28	17.63	18.00	1068600
2000-11-10	17.69	17.81	17.25	17.34	638800
2000-11-13	17.00	17.34	16.66	17.06	2561600
2000-11-14	17.06	18.00	17.03	17.94	833600
2000-11-15	17.88	18.38	17.63	18.03	678000
2000-11-16	18.03	18.34	17.63	17.66	689800
2000-11-17	17.52	18.66	17.38	18.00	1165000
2000-11-20	17.73	18.13	17.63	18.00	1189800
2000-11-21	18.16	18.75	17.77	17.84	929800
2000-11-22	17.81	17.97	17.67	17.81	1010200
2000-11-24	17.98	18.06	17.50	17.97	737800
2000-11-27	17.94	18.47	17.91	18.25	1155800
2000-11-28	18.18	18.47	17.50	17.80	1026400
2000-11-29	17.78	18.06	17.44	17.44	1560600
2000-11-30	17.63	19.59	17.59	19.50	4013200
2000-12-01	19.44	21.50	19.25	21.06	3775600
2000-12-04	20.69	22.81	20.31	21.75	3481800
2000-12-05	22.08	23.94	21.50	23.84	3450800
2000-12-06	23.50	23.69	22.84	23.00	3108400
2000-12-07	22.56	23.59	22.47	23.38	1989800
2000-12-08	23.44	25.13	23.44	25.03	4911400
2000-12-11	24.28	24.81	24.19	24.56	4316400
2000-12-12	24.44	24.63	23.75	23.91	1354200
2000-12-13	24.00	24.09	22.63	22.72	1886000
2000-12-14	22.70	22.94	21.81	21.84	2259400
2000-12-15	21.69	22.66	20.00	20.13	10156200
2000-12-18	20.78	22.75	20.72	22.38	4436200
2000-12-19	22.03	24.00	21.38	21.81	1970400
2000-12-20	21.75	22.00	20.88	21.13	1505200
2000-12-21	21.19	23.16	21.19	21.95	1709400
2000-12-22	22.25	24.13	22.00	23.78	1893800
2000-12-26	23.75	23.81	23.03	23.53	792400
2000-12-27	23.25	24.50	23.19	24.03	1617600
2000-12-28	23.97	24.75	23.81	24.31	1273000
2000-12-29	24.19	24.81	23.63	23.72	1434800
2001-01-02	23.52	23.53	21.97	22.09	1164400
2001-01-03	22.02	25.16	21.84	25.13	6500600
2001-01-04	24.22	24.81	23.69	23.78	2920400
2001-01-05	23.81	24.50	23.22	24.00	1147600
2001-01-08	24.03	24.13	23.50	24.06	1321000
2001-01-09	24.06	25.63	24.06	24.63	5978000
2001-01-10	24.56	25.59	24.56	25.03	4527400
2001-01-11	25.03	26.03	25.03	25.72	9619200
2001-01-12	25.63	26.44	25.25	25.78	4965600
2001-01-16	25.50	25.81	24.72	25.13	2502800
2001-01-17	25.16	25.94	25.16	25.41	3322200
2001-01-18	25.31	26.00	24.88	24.97	2754400
2001-01-19	24.97	26.88	24.97	26.59	5503600
2001-01-22	26.56	27.56	26.56	27.53	3303600
2001-01-23	27.07	28.25	27.03	27.56	2639600
2001-01-24	27.56	27.56	26.19	26.87	1714600
2001-01-25	26.69	27.00	25.88	26.03	1448600
2001-01-26	26.03	26.22	25.72	25.88	1544800
2001-01-29	25.91	26.97	25.63	26.72	972400
2001-01-30	26.60	27.88	26.59	27.44	2275600
2001-01-31	27.34	27.38	25.31	26.00	3404800
2001-02-01	27.34	27.94	26.84	27.69	5261600
2001-02-02	27.56	27.69	26.69	26.98	1696200
2001-02-05	26.94	27.16	25.88	26.13	1348400
2001-02-06	26.17	26.97	26.00	26.69	2072200
2001-02-07	26.66	26.69	24.81	25.66	2369400
2001-02-08	25.72	25.78	24.69	25.34	1500800
2001-02-09	25.00	25.06	24.06	24.75	1465800
2001-02-12	24.56	25.59	24.47	24.94	1679600
2001-02-13	25.16	26.00	25.13	25.38	1784400
2001-02-14	25.72	25.88	24.94	25.17	969600
2001-02-15	25.53	27.00	25.50	25.94	1809600
2001-02-16	25.58	26.56	24.81	26.26	585200
2001-02-20	26.28	26.47	25.06	25.28	947400
2001-02-21	25.09	25.09	24.19	24.50	2025000
2001-02-22	25.69	27.06	25.69	26.44	6254600
2001-02-23	26.06	26.81	24.69	26.44	2656600
2001-02-26	26.19	28.88	26.13	28.81	3895800
2001-02-27	28.22	29.22	27.94	28.06	3134400
2001-02-28	27.84	28.00	26.78	27.16	1722600
2001-03-01	26.44	27.03	25.56	26.91	3486600
2001-03-02	26.38	27.44	25.63	26.98	3896000
2001-03-05	27.06	27.97	26.75	27.88	2534000
2001-03-06	28.00	29.66	27.97	29.53	6119200
2001-03-07	29.53	31.06	29.50	30.94	7833600
2001-03-08	30.44	30.50	29.81	30.09	2513600
2001-03-09	29.63	29.78	28.63	29.00	2100600
2001-03-12	28.13	28.75	26.88	27.50	5786600
2001-03-13	27.69	28.06	25.78	26.31	4060600
2001-03-14	25.41	26.97	25.03	25.88	2873800
2001-03-15	26.03	26.44	25.31	25.38	1164000
2001-03-16	25.18	25.75	23.59	24.63	2709200
2001-03-19	24.56	24.81	23.13	24.09	5672800
2001-03-20	24.13	25.50	23.75	24.19	4611000
2001-03-21	24.47	24.81	22.53	22.78	3613800
2001-03-22	22.81	23.22	20.92	22.41	6611600
2001-03-23	22.84	23.53	21.84	23.16	3737200
2001-03-26	23.00	23.63	22.30	22.50	2316200
2001-03-27	22.47	23.81	22.22	23.63	2851200
2001-03-28	23.06	23.63	21.44	21.56	3533800
2001-03-29	21.59	23.75	21.25	23.25	5165800
2001-03-30	23.25	24.91	22.03	23.47	4487800
2001-04-02	23.50	24.47	22.94	23.00	4816800
2001-04-03	22.41	23.59	22.09	22.16	4551800
2001-04-04	22.25	23.50	21.63	22.81	4856400
2001-04-05	23.66	24.28	23.06	23.97	3875800
2001-04-06	23.88	24.13	23.19	23.84	1695000
2001-04-09	23.85	24.73	23.09	23.47	2133400
2001-04-10	23.44	26.15	23.44	25.88	2637400
2001-04-11	26.04	26.52	25.60	26.26	3023400
2001-04-12	26.19	26.75	25.70	26.62	2760800
2001-04-16	26.16	26.43	24.77	24.83	4476400
2001-04-17	24.74	24.74	21.63	22.45	9122400
2001-04-18	23.74	26.13	23.38	25.97	6943200
2001-04-19	25.88	26.59	25.16	26.51	2832600
2001-04-20	26.20	26.51	25.56	26.05	1411000
2001-04-23	25.80	26.00	23.70	25.35	3497600
2001-04-24	25.35	26.64	25.21	25.50	3012200
2001-04-25	25.43	26.54	25.38	25.93	1277800
2001-04-26	26.00	26.17	25.63	26.17	2313200
2001-04-27	26.25	27.61	26.24	27.47	3072600
2001-04-30	27.47	28.96	27.38	28.72	4895400
2001-05-01	28.43	28.64	27.39	28.38	1475200
2001-05-02	28.70	28.86	27.80	28.15	1863200
2001-05-03	27.96	27.97	26.95	27.02	3056200
2001-05-04	26.46	27.62	26.38	27.56	2401600
2001-05-07	27.48	28.15	27.26	27.74	997200
2001-05-08	27.84	28.59	27.80	28.29	2315600
2001-05-09	27.88	27.94	27.10	27.40	3115800
2001-05-10	27.70	27.92	27.40	27.43	1472600
2001-05-11	27.45	27.90	26.85	27.38	1604600
2001-05-14	27.20	27.25	26.82	27.13	1945200
2001-05-15	27.15	28.75	27.08	28.36	2704600
2001-05-16	27.99	29.61	27.98	29.50	3030600
2001-05-17	29.37	30.30	29.07	30.25	2488600
2001-05-18	29.92	30.48	29.73	29.99	1168400
2001-05-21	29.96	30.63	29.73	30.41	3504800
2001-05-22	30.24	31.17	30.24	31.04	4030200
2001-05-23	30.91	30.91	29.59	30.00	2334800
2001-05-24	30.25	31.51	28.80	31.38	3690400
2001-05-25	31.19	31.50	30.53	30.69	819200
2001-05-29	30.33	30.38	29.33	29.58	1526200
2001-05-30	29.40	29.43	28.50	28.60	1299600
2001-05-31	28.60	28.88	27.66	28.44	2863400
2001-06-01	28.47	28.53	27.80	28.18	1653800
2001-06-04	28.08	28.62	28.06	28.17	1630600
2001-06-05	28.30	29.93	28.28	29.70	1911200
2001-06-06	29.68	29.74	29.23	29.45	571800
2001-06-07	29.12	30.50	29.07	30.50	1909200
2001-06-08	30.11	30.31	29.77	29.87	1142400
2001-06-11	29.75	29.75	29.00	29.13	1152600
2001-06-12	28.89	29.13	28.17	29.13	2620000
2001-06-13	29.09	29.55	29.09	29.15	1927000
2001-06-14	29.13	29.13	27.63	27.81	2854000
2001-06-15	27.57	27.93	27.06	27.40	3841400
2001-06-18	27.43	27.62	27.18	27.41	1536800
2001-06-19	27.81	29.68	27.68	28.98	3148200
2001-06-20	28.86	28.86	23.10	27.43	16091000
2001-06-21	27.33	27.33	25.75	26.18	5391800
2001-06-22	26.46	26.73	25.63	25.91	2818600
2001-06-25	26.15	26.44	25.63	26.25	1140800
2001-06-26	25.60	26.00	23.95	25.40	4331600
2001-06-27	23.70	23.85	22.50	23.02	13058000
2001-06-28	23.18	23.75	22.81	22.98	4871400
2001-06-29	23.33	24.50	23.15	24.20	4877200
2001-07-02	24.01	24.01	22.48	23.25	4759800
2001-07-03	23.00	23.01	22.58	22.98	1388800
2001-07-05	22.90	22.97	22.28	22.54	1862600
2001-07-06	22.45	23.25	22.10	22.68	3054200
2001-07-09	22.73	22.86	22.44	22.73	1578000
2001-07-10	22.74	23.63	22.46	22.63	2729200
2001-07-11	22.57	22.58	21.76	22.03	4927000
2001-07-12	22.46	24.37	22.41	24.17	4168200
2001-07-13	23.98	25.00	23.53	24.40	1671200
2001-07-16	24.00	24.55	23.96	24.15	2076600
2001-07-17	23.80	24.75	23.14	24.50	2267000
2001-07-18	24.36	25.79	24.28	25.13	2330000
2001-07-19	25.25	26.79	25.13	26.10	2028000
2001-07-20	26.23	26.23	25.30	25.58	1696200
2001-07-23	25.57	25.83	24.98	25.18	1128200
2001-07-24	25.20	25.54	24.60	25.13	1358600
2001-07-25	25.20	25.28	24.53	24.70	2332800
2001-07-26	24.73	25.11	23.58	25.03	2661200
2001-07-27	24.99	25.54	24.52	25.27	1694400
2001-07-30	25.25	26.18	25.15	25.48	791400
2001-07-31	25.63	26.62	25.48	25.88	1660400
2001-08-01	26.33	27.66	26.26	27.06	1587800
2001-08-02	27.13	27.46	26.56	26.76	1358600
2001-08-03	26.62	27.98	26.44	27.61	1471200
2001-08-06	27.18	27.45	26.61	26.79	789000
2001-08-07	26.67	27.47	26.18	27.02	985000
2001-08-08	26.99	27.35	26.45	26.84	1858600
2001-08-09	26.79	27.20	26.14	26.75	1257200
2001-08-10	26.72	26.72	25.07	26.15	983400
2001-08-13	26.41	26.75	25.78	26.16	1442600
2001-08-14	26.29	26.83	26.09	26.75	1460400
2001-08-15	26.55	27.25	26.52	27.18	2364400
2001-08-16	26.80	26.85	26.32	26.55	1364000
2001-08-17	26.43	27.13	25.75	26.03	1775000
2001-08-20	26.03	26.30	25.83	26.11	1639600
2001-08-21	26.05	26.80	25.50	25.54	1678800
2001-08-22	25.80	26.03	25.15	25.58	3017600
2001-08-23	22.46	24.74	22.20	23.13	22072000
2001-08-24	23.26	24.17	22.90	23.93	1745800
2001-08-27	23.93	23.98	23.20	23.85	1094600
2001-08-28	23.72	24.13	23.50	23.72	1584000
2001-08-29	23.90	23.93	22.80	23.11	2839800
2001-08-30	23.00	23.57	22.35	22.73	2626600
2001-08-31	22.75	23.08	22.63	23.07	1065400
2001-09-04	23.09	23.70	22.45	22.74	1693000
2001-09-05	22.72	23.48	22.32	23.28	2837400
2001-09-06	23.13	23.13	21.68	21.75	3421800
2001-09-07	21.63	22.40	21.63	21.88	2981000
2001-09-10	21.85	22.26	21.73	22.00	1726800
2001-09-17	20.98	22.33	20.55	21.23	2676200
2001-09-18	21.50	21.53	20.26	20.33	2789600
2001-09-19	20.32	20.50	18.88	19.50	3942000
2001-09-20	19.28	19.28	18.58	18.75	5756000
2001-09-21	18.40	18.88	18.08	18.52	4041200
2001-09-24	18.81	20.20	18.80	19.81	2119800
2001-09-25	19.72	20.28	19.60	20.15	2642400
2001-09-26	19.98	20.14	19.45	19.46	2475200
2001-09-27	19.21	19.90	18.95	19.88	2273200
2001-09-28	19.93	20.75	19.76	20.06	1463200
2001-10-01	19.90	19.96	19.00	19.42	1027800
2001-10-02	19.40	20.41	19.37	20.08	1737200
2001-10-03	20.06	22.03	19.71	21.75	2007600
2001-10-04	22.04	22.33	20.96	21.01	2603000
2001-10-05	20.87	21.05	20.46	20.47	2883600
2001-10-08	20.46	21.18	19.89	21.09	2332600
2001-10-09	21.23	21.95	21.05	21.18	2189200
2001-10-10	20.84	21.39	19.98	21.26	5640200
2001-10-11	21.26	22.03	20.98	21.19	2783800
2001-10-12	21.01	21.26	20.71	21.09	1684200
2001-10-15	21.05	22.10	20.46	21.66	1536200
2001-10-16	21.85	22.27	21.46	22.22	1943600
2001-10-17	22.97	23.46	22.78	22.89	4948200
2001-10-18	22.90	23.00	22.26	22.88	1420400
2001-10-19	22.85	23.72	22.69	23.58	1646400
2001-10-22	23.63	24.82	23.43	24.59	2178400
2001-10-23	24.57	25.20	24.16	24.89	2938600
2001-10-24	24.84	24.88	23.98	24.45	2237600
2001-10-25	24.38	24.67	23.85	24.52	1565000
2001-10-26	24.40	25.00	24.37	24.70	1489400
2001-10-29	24.53	24.67	23.55	23.66	1661800
2001-10-30	23.63	24.38	22.65	23.79	2219800
2001-10-31	24.04	25.20	23.23	23.50	2571000
2001-11-01	23.60	24.35	23.55	24.22	1840800
2001-11-02	24.10	24.50	23.60	23.93	1195200
2001-11-05	24.00	25.13	23.98	24.96	2484000
2001-11-06	24.89	26.30	24.62	26.28	2541400
2001-11-07	26.10	26.21	25.20	25.49	1143800
2001-11-08	25.50	26.27	24.83	24.96	1296200
2001-11-09	24.86	25.37	24.40	24.73	1294200
2001-11-12	24.71	24.92	23.79	24.91	1174000
2001-11-13	24.92	25.87	24.88	25.17	3522800
2001-11-14	25.41	25.78	25.17	25.43	1034000
2001-11-15	25.18	26.00	24.98	25.53	1195400
2001-11-16	25.65	25.93	25.25	25.76	910200
2001-11-19	25.65	26.24	25.60	26.19	1027800
2001-11-20	26.20	27.06	26.14	26.42	2322600
2001-11-21	26.38	26.99	26.37	26.75	2222800
2001-11-23	26.66	27.13	26.66	27.05	666400
2001-11-26	27.08	29.58	27.05	29.13	7109400
2001-11-27	28.73	28.88	27.63	28.42	3589800
2001-11-28	28.34	28.61	27.33	27.58	1132400
2001-11-29	27.53	28.00	27.33	27.63	1599600
2001-11-30	27.63	28.34	27.49	27.52	1176200
2001-12-03	27.34	28.20	27.22	27.70	1606200
2001-12-04	24.10	27.05	23.88	26.52	32721800
2001-12-05	26.52	27.50	25.99	27.50	5908600
2001-12-06	27.26	28.11	27.13	27.81	2789200
2001-12-07	27.58	27.98	27.36	27.76	2911200
2001-12-10	27.60	28.56	27.53	28.05	3092200
2001-12-11	28.05	28.64	27.63	27.65	4205000
2001-12-12	27.77	27.84	27.23	27.33	4421800
2001-12-13	26.60	27.62	26.60	27.20	2938800
2001-12-14	27.06	27.57	27.06	27.49	1501800
2001-12-17	27.63	28.36	27.58	28.09	2397400
2001-12-18	28.09	28.99	28.08	28.83	2334800
2001-12-19	28.52	29.45	28.25	28.96	2486200
2001-12-20	28.90	29.34	28.51	28.71	2239000
2001-12-21	28.88	29.56	27.96	29.24	7322200
2001-12-24	29.13	29.15	28.69	29.01	1020200
2001-12-26	28.96	29.50	28.88	29.35	1199800
2001-12-27	29.42	29.45	28.96	29.31	1451800
2001-12-28	29.35	30.01	29.33	29.85	2482000
2001-12-31	29.75	29.86	29.53	29.54	1289800
2002-01-02	29.50	29.57	28.98	29.43	2094400
2002-01-03	29.41	29.72	29.01	29.28	2566000
2002-01-04	29.28	29.30	28.73	29.00	5166200
2002-01-07	28.99	29.24	28.76	28.96	4092000
2002-01-08	28.79	29.24	28.43	29.15	3778800
2002-01-09	29.22	29.50	29.08	29.14	2944800
2002-01-10	28.81	29.05	28.64	28.90	2757200
2002-01-11	28.77	28.82	28.23	28.27	3547200
2002-01-14	28.17	28.71	27.37	27.61	3746600
2002-01-15	27.63	27.89	27.41	27.84	1622400
2002-01-16	27.46	27.48	26.53	26.70	3621400
2002-01-17	26.87	27.12	26.02	26.99	2432400
2002-01-18	26.76	26.85	26.35	26.65	1671800
2002-01-22	26.76	26.85	26.02	26.17	1858800
2002-01-23	26.21	27.50	26.21	26.92	1863800
2002-01-24	26.93	28.20	26.88	27.59	1638200
2002-01-25	27.60	27.93	26.59	26.94	2875800
2002-01-28	27.00	27.25	26.52	26.98	1840000
2002-01-29	27.01	27.45	26.22	26.34	1450600
2002-01-30	26.46	26.92	25.73	26.89	2809200
2002-01-31	26.88	27.16	25.26	25.94	4539200
2002-02-01	25.95	26.25	24.43	24.98	7155400
2002-02-04	25.10	26.75	24.59	26.03	6759200
2002-02-05	25.81	26.58	24.96	24.98	4583600
2002-02-06	25.13	25.21	23.85	24.36	3663200
2002-02-07	24.38	24.89	23.70	23.77	3024400
2002-02-08	23.76	24.77	23.13	24.68	3133200
2002-02-11	24.50	25.37	24.40	25.30	1759200
2002-02-12	25.05	25.98	24.73	25.56	2194000
2002-02-13	25.65	26.35	25.29	25.73	1766400
2002-02-14	25.74	26.58	25.63	25.73	1606600
2002-02-15	25.68	25.68	24.85	24.89	1436800
2002-02-19	24.81	24.83	24.05	24.27	1305200
2002-02-20	24.23	25.20	24.09	25.02	2844000
2002-02-21	24.33	24.33	22.79	22.84	6693800
2002-02-22	23.11	23.54	22.39	23.26	3249000
2002-02-25	23.32	24.74	22.86	24.33	4795000
2002-02-26	24.58	25.12	23.75	24.70	2786800
2002-02-27	24.82	25.40	23.91	24.06	2539200
2002-02-28	24.18	24.47	23.32	23.55	2387400
2002-03-01	23.73	24.87	23.66	24.74	1702200
2002-03-04	24.43	26.48	24.39	26.34	2628400
2002-03-05	25.66	27.06	25.41	26.42	2774600
2002-03-06	26.28	26.50	25.70	26.29	1308000
2002-03-07	26.33	26.87	25.70	25.81	1896800
2002-03-08	26.06	26.84	26.01	26.29	2244800
2002-03-11	26.04	28.21	25.86	27.61	3235200
2002-03-12	27.08	27.15	25.90	26.48	4059800
2002-03-13	26.20	26.53	25.70	25.90	1933600
2002-03-14	25.88	26.22	25.63	25.92	1375800
2002-03-15	26.22	26.25	25.27	25.70	1983600
2002-03-18	25.81	26.59	25.80	26.53	1284200
2002-03-19	26.71	27.00	26.56	26.86	1209800
2002-03-20	26.72	27.13	26.28	26.60	1591200
2002-03-21	26.60	26.90	25.80	26.87	1562400
2002-03-22	26.71	26.89	26.18	26.50	1168600
2002-03-25	26.44	26.65	25.78	25.92	1831600
2002-03-26	25.79	26.45	25.69	26.13	1486800
2002-03-27	25.75	26.73	25.75	26.66	2010800
2002-03-28	26.72	27.67	26.63	27.58	3004800
2002-04-01	27.20	27.42	26.17	26.98	2148200
2002-04-02	26.67	26.68	25.81	26.33	1890800
2002-04-03	26.38	26.38	25.05	25.45	1903600
2002-04-04	25.31	25.75	24.95	25.59	1620600
2002-04-05	25.59	25.97	24.78	25.05	1885000
2002-04-08	24.60	25.00	24.15	24.90	2132400
2002-04-09	24.91	25.10	24.38	24.44	2292400
2002-04-10	24.54	24.88	24.01	24.61	2340400
2002-04-11	24.48	24.59	23.42	23.64	3197200
2002-04-12	23.74	24.94	23.71	24.94	2670200
2002-04-15	24.78	25.13	24.57	24.90	2138200
2002-04-16	25.13	26.10	25.12	25.73	1630400
2002-04-17	25.75	26.13	25.40	25.93	2253400
2002-04-18	25.87	26.24	24.90	25.80	2104800
2002-04-19	25.75	25.80	25.05	25.34	1787600
2002-04-22	25.25	25.25	24.65	24.94	1044600
2002-04-23	24.95	25.12	24.40	24.52	1173400
2002-04-24	24.66	25.00	24.00	24.01	1952200
2002-04-25	24.02	24.07	23.20	23.83	3089200
2002-04-26	23.88	23.99	22.67	22.80	3471000
2002-04-29	22.87	23.00	21.94	22.10	4150800
2002-04-30	22.08	23.35	22.01	22.56	4379800
2002-05-01	22.55	22.56	21.70	21.86	3818600
2002-05-02	21.81	22.08	21.18	21.36	4767200
2002-05-03	21.08	21.13	20.25	20.86	8341400
2002-05-06	22.51	23.60	22.50	23.04	9698400
2002-05-07	23.02	24.29	22.72	23.77	5268400
2002-05-08	24.10	25.32	24.10	24.94	4111600
2002-05-09	24.95	25.08	24.55	24.77	2494000
2002-05-10	24.85	25.13	24.25	24.39	2813400
2002-05-13	24.56	25.02	24.26	24.78	2205200
2002-05-14	25.07	26.32	25.05	26.25	4144000
2002-05-15	25.91	26.88	25.57	26.29	3174200
2002-05-16	26.38	26.45	25.23	25.79	2341000
2002-05-17	25.86	26.57	25.84	26.20	1312000
2002-05-20	26.08	26.19	25.53	25.57	1544000
2002-05-21	25.72	26.14	25.13	25.45	1872000
2002-05-22	25.29	25.66	25.03	25.58	1369400
2002-05-23	25.65	26.18	25.56	26.09	1545000
2002-05-24	25.80	26.70	25.80	26.35	2404200
2002-05-28	26.54	26.60	25.51	25.74	2162600
2002-05-29	25.60	25.61	24.63	25.30	2735800
2002-05-30	25.13	25.60	24.64	25.50	2328800
2002-05-31	25.56	26.08	25.15	25.22	2295600
2002-06-03	25.30	25.39	24.46	24.49	1838400
2002-06-04	24.37	25.25	24.18	24.92	6330800
2002-06-05	24.17	25.06	23.45	24.82	4871600
2002-06-06	24.83	25.44	24.72	25.13	3223400
2002-06-07	24.98	25.42	24.50	25.22	3486400
2002-06-10	25.38	25.69	25.08	25.39	3181400
2002-06-11	25.50	25.53	24.91	24.94	3051000
2002-06-12	24.90	25.88	24.65	25.55	3424400
2002-06-13	25.56	25.87	25.03	25.06	2275800
2002-06-14	24.92	25.70	24.45	25.46	4059000
2002-06-17	25.54	26.58	25.50	26.55	2966800
2002-06-18	26.24	27.08	26.18	26.85	3280400
2002-06-19	26.84	27.87	26.66	27.65	6371400
2002-06-20	27.47	27.82	26.93	27.09	3030200
2002-06-21	27.09	27.59	26.82	27.20	7279400
2002-06-24	26.86	27.02	25.65	26.57	5226400
2002-06-25	26.60	27.00	26.00	26.44	3680200
2002-06-26	25.88	26.86	25.23	26.75	4605400
2002-06-27	26.82	27.39	26.38	27.35	5099400
2002-06-28	26.56	27.62	26.56	27.41	4226800
2002-07-01	27.35	27.35	26.27	26.53	4517400
2002-07-02	26.35	26.43	25.44	26.12	4403000
2002-07-03	26.20	26.70	25.51	26.62	3967200
2002-07-05	26.70	27.41	26.54	27.03	1522800
2002-07-08	25.85	26.51	25.53	26.19	4789400
2002-07-09	26.04	26.05	24.11	24.26	5893200
2002-07-10	24.52	24.75	23.38	23.82	5109800
2002-07-11	23.67	23.67	22.31	22.48	9054200
2002-07-12	22.73	23.41	22.44	22.71	6210600
2002-07-15	22.52	22.72	21.76	22.01	4674200
2002-07-16	22.01	23.05	21.95	22.76	6036600
2002-07-17	23.00	23.38	22.41	23.01	3505200
2002-07-18	22.75	23.13	22.43	22.55	2696000
2002-07-19	22.50	22.68	22.00	22.39	2848800
2002-07-22	22.40	22.46	21.63	21.96	4710200
2002-07-23	21.89	22.00	20.83	20.91	3121400
2002-07-24	20.69	21.53	19.76	21.47	4704800
2002-07-25	21.17	21.30	19.69	20.28	3774200
2002-07-26	20.31	20.97	20.29	20.72	2461800
2002-07-29	21.03	21.53	21.03	21.43	3184600
2002-07-30	21.30	21.69	20.88	21.54	2206800
2002-07-31	21.41	21.44	21.05	21.39	2025200
2002-08-01	21.18	21.76	20.48	20.48	2983600
2002-08-02	20.48	20.64	19.68	20.12	1821600
2002-08-05	19.85	20.05	19.14	19.29	2072000
2002-08-06	19.63	20.98	19.51	20.47	3121200
2002-08-07	20.66	21.27	19.72	20.35	2643800
2002-08-08	20.25	20.88	19.58	20.67	3038600
2002-08-09	20.49	20.90	20.01	20.60	1912400
2002-08-12	20.59	20.63	19.89	20.45	1636600
2002-08-13	20.45	20.61	19.48	19.55	2093600
2002-08-14	19.66	20.76	19.28	20.59	2770600
2002-08-15	20.81	21.36	20.40	21.08	2499200
2002-08-16	20.84	21.95	20.71	21.51	1999800
2002-08-19	21.50	22.85	21.46	22.73	1761600
2002-08-20	22.58	22.93	22.23	22.34	2521800
2002-08-21	22.70	22.79	21.33	22.00	5592000
2002-08-22	22.18	23.63	22.00	23.63	8921000
2002-08-23	23.30	23.76	22.78	22.90	2933000
2002-08-26	22.82	23.43	22.68	23.28	1571800
2002-08-27	23.31	23.47	21.90	22.28	3579000
2002-08-28	22.33	22.33	21.38	21.45	3010600
2002-08-29	20.75	22.25	20.50	21.94	4213200
2002-08-30	22.03	22.06	21.53	21.58	2317800
2002-09-03	21.10	21.35	20.62	20.79	2486400
2002-09-04	20.55	21.27	20.38	21.20	3083800
2002-09-05	20.97	20.98	20.38	20.49	2778800
2002-09-06	20.81	21.51	20.80	21.25	3123800
2002-09-09	21.07	22.38	20.90	22.11	3810400
2002-09-10	22.04	22.95	22.00	22.72	3298200
2002-09-11	22.79	23.43	22.79	23.01	3554800
2002-09-12	22.90	22.91	22.22	22.25	2171200
2002-09-13	22.19	22.45	22.01	22.39	1688400
2002-09-16	22.37	22.50	22.01	22.26	1493600
2002-09-17	22.50	22.70	21.86	21.96	2672400
2002-09-18	21.87	21.90	21.11	21.49	3109800
2002-09-19	21.17	21.25	20.83	21.07	3126400
2002-09-20	21.15	21.49	21.00	21.12	3737400
2002-09-23	21.00	21.00	20.21	20.54	3574400
2002-09-24	20.13	21.04	20.12	20.75	2730800
2002-09-25	20.75	21.52	20.38	21.36	3371000
2002-09-26	21.40	21.64	20.18	20.30	3759800
2002-09-27	20.22	20.80	19.61	19.71	4198000
2002-09-30	19.63	19.75	18.75	19.08	3789400
2002-10-01	19.19	19.20	17.14	18.93	11813200
2002-10-02	18.57	18.68	17.26	17.30	9563200
2002-10-03	17.89	18.42	16.28	17.06	9464800
2002-10-04	17.21	17.83	17.20	17.44	5106400
2002-10-07	17.19	17.40	16.23	16.32	3210600
2002-10-08	16.59	17.05	15.91	16.62	3401200
2002-10-09	16.40	17.59	16.02	17.21	4784600
2002-10-10	17.19	18.37	17.08	18.36	3609800
2002-10-11	18.53	19.72	18.50	19.47	4074600
2002-10-14	19.17	19.60	19.05	19.46	1789400
2002-10-15	19.57	19.90	18.55	19.12	6690000
2002-10-16	18.55	18.75	17.87	18.41	4205800
2002-10-17	18.88	19.59	18.13	18.50	4171600
2002-10-18	18.27	18.45	17.60	18.08	3012200
2002-10-21	17.91	19.01	17.58	18.78	2275600
2002-10-22	18.47	18.47	17.56	17.80	2689600
2002-10-23	17.83	18.49	17.30	18.28	3896000
2002-10-24	18.29	18.50	17.73	18.00	3598000
2002-10-25	17.88	18.87	17.73	18.64	2696200
2002-10-28	18.69	19.13	18.31	18.71	3099600
2002-10-29	18.72	18.78	17.86	18.38	3248000
2002-10-30	18.41	19.38	18.37	18.74	2927400
2002-10-31	18.78	19.24	18.51	18.93	2081600
2002-11-01	18.89	19.89	18.53	19.82	2341000
2002-11-04	19.99	21.40	19.99	20.81	4121800
2002-11-05	22.92	24.27	22.75	24.12	18133400
2002-11-06	23.95	24.10	22.83	23.68	5942400
2002-11-07	23.47	23.60	22.68	23.01	3041600
2002-11-08	22.95	23.55	22.54	23.25	2467400
2002-11-11	23.25	23.34	22.11	22.38	2241800
2002-11-12	22.41	23.17	22.40	22.73	2342000
2002-11-13	22.69	23.05	22.26	22.58	3135000
2002-11-14	23.51	24.53	23.23	24.47	6338000
2002-11-15	24.11	25.00	23.96	24.96	4006200
2002-11-18	24.88	25.00	24.24	24.43	1896200
2002-11-19	24.17	24.32	23.86	23.99	3622000
2002-11-20	23.95	24.68	23.88	24.68	2265800
2002-11-21	24.65	26.36	24.63	26.13	4810800
2002-11-22	25.77	26.29	25.62	25.86	2279400
2002-11-25	25.95	26.50	25.76	26.43	2997600
2002-11-26	26.26	26.38	24.93	25.06	4217400
2002-11-27	25.10	25.88	25.10	25.43	2611200
2002-11-29	25.40	26.00	25.40	25.99	972400
2002-12-02	25.93	26.49	25.38	25.45	3298200
2002-12-03	25.37	25.57	25.07	25.35	2682000
2002-12-04	25.20	25.20	23.63	24.05	6887000
2002-12-05	22.89	22.93	21.41	21.98	13084000
2002-12-06	21.64	22.76	21.49	22.69	3668800
2002-12-09	22.61	22.96	21.57	21.73	8055800
2002-12-10	22.00	22.55	22.00	22.40	2085000
2002-12-11	22.32	22.67	21.96	22.61	1746200
2002-12-12	22.77	22.93	22.48	22.67	2509400
2002-12-13	22.55	22.61	22.18	22.19	1895400
2002-12-16	22.20	23.00	22.12	22.88	1814400
2002-12-17	22.93	23.25	22.63	22.74	1973000
2002-12-18	22.56	22.70	22.08	22.28	1758400
2002-12-19	22.28	22.65	21.55	22.11	1977200
2002-12-20	22.19	22.63	22.04	22.49	2563800
2002-12-23	22.48	23.00	22.33	22.85	1355200
2002-12-24	22.75	23.08	22.75	22.89	578400
2002-12-26	22.89	23.19	22.89	23.09	1036400
2002-12-27	23.14	23.26	23.00	23.12	1138200
2002-12-30	23.14	23.39	22.89	23.08	1492400
2002-12-31	23.00	23.30	22.88	23.08	1022800
2003-01-02	23.05	23.57	22.71	23.46	3163400
2003-01-03	21.90	22.07	20.38	21.13	20350200
2003-01-06	20.97	22.03	20.93	21.82	3744400
2003-01-07	21.74	22.00	20.84	20.85	4833600
2003-01-08	20.83	21.27	20.40	21.05	3431600
2003-01-09	21.28	21.88	21.07	21.82	2559200
2003-01-10	21.72	21.99	21.33	21.64	3568400
2003-01-13	21.60	21.68	20.76	20.89	6153600
2003-01-14	20.93	21.51	20.89	21.49	2873800
2003-01-15	21.52	21.65	21.15	21.25	2273000
2003-01-16	21.26	21.45	20.32	20.32	4329800
2003-01-17	20.16	20.32	19.65	20.00	2778000
2003-01-21	19.79	20.24	19.59	19.60	1730400
2003-01-22	19.54	20.34	19.48	19.59	2501400
2003-01-23	19.70	20.28	19.41	20.12	2352400
2003-01-24	20.24	20.27	19.26	19.58	2030400
2003-01-27	19.48	19.53	18.99	19.24	2896800
2003-01-28	19.28	19.62	19.13	19.29	1580600
2003-01-29	19.19	20.02	19.08	19.71	1879200
2003-01-30	19.70	19.93	19.15	19.25	1451000
2003-01-31	19.07	19.61	18.54	19.34	2300200
2003-02-03	19.49	19.73	19.06	19.45	1104600
2003-02-04	19.41	19.41	18.84	19.09	1029000
2003-02-05	19.24	19.68	18.81	18.85	1491000
2003-02-06	18.79	19.19	18.68	18.79	1677200
2003-02-07	18.86	19.01	18.20	18.49	2061200
2003-02-10	18.56	18.70	18.16	18.32	1816800
2003-02-11	18.38	19.08	18.26	18.65	1715000
2003-02-12	18.45	19.00	18.45	18.66	1395000
2003-02-13	18.71	18.81	17.77	18.25	2002600
2003-02-14	19.18	19.19	18.13	19.18	2370600
2003-02-18	19.20	19.95	19.20	19.78	1613200
2003-02-19	19.88	20.16	19.71	19.88	2796200
2003-02-20	19.43	20.75	19.33	20.23	4900800
2003-02-21	20.25	20.67	20.05	20.58	2578800
2003-02-24	20.52	20.69	20.20	20.37	1872000
2003-02-25	20.29	20.49	19.98	20.46	1923000
2003-02-26	20.35	20.47	20.15	20.23	1397600
2003-02-27	20.42	20.57	19.96	20.35	1342800
2003-02-28	20.29	20.72	20.24	20.39	1821000
2003-03-03	20.44	20.69	20.25	20.44	1902600
2003-03-04	20.30	20.41	20.13	20.25	1808000
2003-03-05	20.16	20.33	19.83	20.12	2825400
2003-03-06	20.12	20.32	19.93	20.28	1963600
2003-03-07	20.00	20.75	19.93	20.46	2844400
2003-03-10	20.22	20.44	19.93	20.01	1550400
2003-03-11	20.05	20.23	19.88	20.01	1264800
2003-03-12	19.93	20.25	19.77	20.10	2528400
2003-03-13	20.70	21.12	20.27	21.10	2303600
2003-03-14	20.92	21.35	20.92	21.18	1641400
2003-03-17	20.85	22.25	20.82	22.20	3027600
2003-03-18	22.03	22.66	22.03	22.59	2965400
2003-03-19	22.44	22.85	22.35	22.83	3097400
2003-03-20	22.60	22.68	22.26	22.50	2171600
2003-03-21	22.75	22.78	22.36	22.64	2453200
2003-03-24	22.20	22.25	21.67	21.70	1567600
2003-03-25	21.85	22.37	21.70	22.14	1088800
2003-03-26	22.17	22.97	21.92	22.42	1583200
2003-03-27	22.33	22.70	22.20	22.42	993200
2003-03-28	22.20	22.35	21.72	21.84	1924800
2003-03-31	21.61	21.61	21.05	21.29	2852600
2003-04-01	21.39	21.75	21.18	21.57	1499600
2003-04-02	21.80	22.44	21.57	22.28	1828800
2003-04-03	22.42	22.48	21.70	22.12	3166800
2003-04-04	21.75	22.65	21.75	22.65	2634000
2003-04-07	23.00	23.63	22.96	23.36	3360400
2003-04-08	23.25	23.33	22.88	23.07	3317800
2003-04-09	23.07	23.43	22.20	22.33	3554400
2003-04-10	22.24	22.35	21.99	22.28	2071800
2003-04-11	22.40	22.62	22.08	22.18	1781000
2003-04-14	22.19	23.23	22.13	23.05	2781400
2003-04-15	23.05	23.47	22.81	22.96	2661400
2003-04-16	23.20	23.68	22.97	23.08	2630200
2003-04-17	23.06	23.78	22.96	23.73	2200600
2003-04-21	23.70	24.00	23.43	23.58	2324200
2003-04-22	23.47	24.30	23.37	24.19	2494600
2003-04-23	24.14	24.44	23.91	24.30	1981000
2003-04-24	24.27	24.74	24.13	24.26	2837800
2003-04-25	24.19	24.39	23.58	23.60	1498800
2003-04-28	23.58	24.22	23.58	24.07	1547200
2003-04-29	23.98	24.59	23.88	24.30	1329000
2003-04-30	24.24	24.50	24.06	24.31	1242400
2003-05-01	24.88	25.00	24.50	24.85	2622800
2003-05-02	24.68	25.00	24.52	25.00	2834600
2003-05-05	24.91	25.47	24.85	25.34	2118200
2003-05-06	25.11	25.81	25.05	25.44	1964400
2003-05-07	25.30	25.61	25.06	25.55	3751000
2003-05-08	25.25	25.50	25.04	25.35	2818000
2003-05-09	25.66	25.93	25.53	25.72	1597000
2003-05-12	25.76	26.30	25.58	26.10	2400000
2003-05-13	25.89	26.11	25.68	25.72	1945400
2003-05-14	25.77	25.77	25.28	25.62	1458600
2003-05-15	25.70	26.28	25.64	25.98	1385200
2003-05-16	25.73	25.98	25.56	25.80	1397800
2003-05-19	25.59	25.76	24.84	25.00	2451600
2003-05-20	25.09	25.66	24.98	25.24	2057000
2003-05-21	24.75	25.69	24.52	25.45	6403800
2003-05-22	27.42	29.95	27.40	29.46	31160800
2003-05-23	29.11	29.75	29.06	29.33	4249600
2003-05-27	28.68	29.48	28.62	29.28	5538200
2003-05-28	29.23	30.09	29.18	29.95	6110800
2003-05-29	29.74	31.00	29.73	30.50	5748400
2003-05-30	30.18	30.65	30.18	30.65	4932200
2003-06-02	30.74	31.25	30.51	30.62	4559800
2003-06-03	30.58	31.02	30.45	30.95	2028000
2003-06-04	30.98	31.55	30.95	31.46	2955800
2003-06-05	30.87	32.00	30.84	31.95	2750200
2003-06-06	32.00	32.07	31.64	32.01	5988400
2003-06-09	31.54	31.86	31.22	31.80	3506400
2003-06-10	31.73	32.00	30.26	30.54	4927800
2003-06-11	30.50	30.65	29.97	30.47	3170400
2003-06-12	30.41	30.72	30.07	30.53	1486000
2003-06-13	30.38	30.63	29.50	29.80	2239400
2003-06-16	29.85	30.90	29.79	30.87	3061400
2003-06-17	30.92	31.24	30.60	30.90	1570000
2003-06-18	30.69	31.50	30.67	31.13	2005200
2003-06-19	31.10	31.43	30.39	30.67	2087000
2003-06-20	30.75	31.00	30.49	30.94	1987400
2003-06-23	30.84	31.20	30.72	30.85	2535000
2003-06-24	30.80	31.37	30.68	30.96	2259000
2003-06-25	31.01	31.99	30.87	31.80	4159400
2003-06-26	31.64	31.91	31.04	31.68	1663600
2003-06-27	31.55	31.76	30.85	31.20	1926600
2003-06-30	31.08	31.49	30.73	30.97	2625800
2003-07-01	30.83	31.35	30.32	31.22	1997800
2003-07-02	31.03	31.88	31.00	31.66	1842200
2003-07-03	31.61	31.75	31.26	31.34	700000
2003-07-07	31.46	32.49	31.37	32.41	2717400
2003-07-08	32.32	32.72	32.08	32.55	2889600
2003-07-09	32.39	32.84	32.19	32.20	2833000
2003-07-10	32.01	32.09	31.68	31.90	1819000
2003-07-11	31.96	32.49	31.85	32.23	1645000
2003-07-14	32.35	33.13	32.32	32.77	2316600
2003-07-15	32.93	33.25	32.64	32.96	2030000
2003-07-16	32.80	32.88	31.67	31.81	2565800
2003-07-17	31.51	31.65	30.29	30.35	2595400
2003-07-18	30.38	30.67	30.09	30.23	1936400
2003-07-21	30.17	30.23	29.54	30.09	1641200
2003-07-22	30.20	30.80	30.20	30.52	2164400
2003-07-23	30.60	30.69	30.25	30.46	979600
2003-07-24	30.75	31.13	29.94	30.01	1318000
2003-07-25	30.05	30.32	29.05	30.08	2487200
2003-07-28	30.09	30.92	30.01	30.48	1420400
2003-07-29	30.50	31.04	30.11	30.36	2403600
2003-07-30	30.36	30.48	29.57	30.00	1214800
2003-07-31	30.28	31.87	30.19	31.30	2307800
2003-08-01	31.25	31.65	30.90	31.41	2169000
2003-08-04	31.19	31.86	30.91	31.53	1578200
2003-08-05	31.50	31.85	31.44	31.60	1880600
2003-08-06	31.55	31.67	29.81	30.30	3615000
2003-08-07	30.38	30.99	30.00	30.86	3214800
2003-08-08	30.86	31.04	30.09	30.22	1760800
2003-08-11	30.76	32.25	30.74	32.18	4882000
2003-08-12	32.25	32.60	31.85	32.46	4065600
2003-08-13	32.53	32.68	32.20	32.52	1736800
2003-08-14	32.48	33.40	32.40	33.13	1803200
2003-08-15	32.91	33.72	32.63	33.32	1448400
2003-08-18	33.06	33.97	33.06	33.86	2437600
2003-08-19	33.99	34.55	33.76	34.50	4508000
2003-08-20	34.20	34.49	33.13	34.10	6190600
2003-08-21	33.61	34.88	33.55	34.44	8137400
2003-08-22	34.63	34.85	33.14	33.76	4910400
2003-08-25	33.51	33.75	32.62	33.22	2621200
2003-08-26	33.17	33.34	32.34	33.30	2737400
2003-08-27	33.22	33.73	32.93	33.73	2313200
2003-08-28	33.66	34.44	33.47	34.20	1673000
2003-08-29	34.07	34.39	33.84	34.11	1008800
2003-09-02	34.07	34.28	33.90	34.24	2084600
2003-09-03	34.45	34.63	34.08	34.19	2763200
2003-09-04	34.11	34.51	33.89	34.48	1543400
2003-09-05	34.17	34.57	33.49	33.88	1871400
2003-09-08	33.74	34.18	33.68	33.92	2227000
2003-09-09	33.92	34.01	33.16	33.40	1707800
2003-09-10	33.34	33.40	31.87	32.07	3004000
2003-09-11	32.13	32.40	31.98	32.05	2024200
2003-09-12	31.76	32.35	31.19	32.27	2851400
2003-09-15	32.19	32.86	32.06	32.18	1721400
2003-09-16	32.20	33.48	32.15	33.45	2093800
2003-09-17	33.38	34.12	33.36	33.65	1886600
2003-09-18	34.00	34.02	33.40	33.99	1602600
2003-09-19	34.22	34.39	33.84	34.29	2229600
2003-09-22	33.79	34.24	33.59	33.75	2286200
2003-09-23	33.71	33.93	33.44	33.45	1699200
2003-09-24	33.76	33.85	32.22	32.31	1544700
2003-09-25	32.43	32.50	31.46	31.70	1438900
2003-09-26	31.03	31.73	30.70	31.00	1374600
2003-09-29	31.21	31.75	30.84	31.35	1267800
2003-09-30	31.20	31.21	30.41	30.91	1710400
2003-10-01	30.76	31.15	30.66	30.71	2355700
2003-10-02	30.62	30.62	27.90	29.29	9498200
2003-10-03	29.71	29.75	28.64	28.86	3309200
2003-10-06	28.89	28.92	27.38	27.60	3136500
2003-10-07	27.35	28.24	27.17	28.07	3502400
2003-10-08	28.37	28.92	27.92	28.63	3173600
2003-10-09	28.80	29.12	26.90	27.10	5175900
2003-10-10	27.38	27.59	25.76	27.07	4872900
2003-10-13	27.20	28.25	26.97	28.19	3493100
2003-10-14	28.56	28.61	28.00	28.56	2015900
2003-10-15	29.00	29.15	28.37	28.59	1739700
2003-10-16	28.24	29.90	28.12	29.65	3256100
2003-10-17	29.64	29.90	29.00	29.42	2148500
2003-10-20	31.10	31.41	30.31	31.11	3014300
2003-10-21	31.15	31.51	30.82	31.40	2063700
2003-10-22	30.86	31.27	30.75	30.88	1362700
2003-10-23	30.25	31.54	30.14	30.77	3213600
2003-10-24	30.80	30.97	30.40	30.89	1565500
2003-10-27	31.14	31.82	30.77	31.41	1135800
2003-10-28	31.74	32.50	31.44	32.48	1598400
2003-10-29	32.25	32.62	31.86	32.29	1714600
2003-10-30	32.88	32.97	31.76	31.98	1507500
2003-10-31	31.90	32.45	31.62	31.72	1713300
2003-11-03	31.61	32.52	31.58	31.99	1522900
2003-11-04	31.72	32.21	30.91	31.52	1563300
2003-11-05	31.44	32.10	31.10	31.78	1580600
2003-11-06	31.90	31.96	31.20	31.66	2111500
2003-11-07	31.72	31.96	30.85	30.85	2302000
2003-11-10	30.76	31.39	30.06	30.30	2766300
2003-11-11	30.30	30.40	29.51	30.06	1865500
2003-11-12	30.10	30.95	29.92	30.87	1229300
2003-11-13	30.46	30.95	30.35	30.77	1194500
2003-11-14	30.57	31.53	30.28	30.28	1625200
2003-11-17	29.79	30.44	29.60	29.96	1868800
2003-11-18	30.20	30.38	28.75	28.90	1812400
2003-11-19	29.20	29.59	28.38	29.15	1353300
2003-11-20	28.60	29.98	28.50	29.15	1162100
2003-11-21	28.90	29.69	28.80	29.08	1065400
2003-11-24	29.62	29.90	29.12	29.69	1382500
2003-11-25	29.80	29.91	29.17	29.29	1517100
2003-11-26	29.71	29.82	28.99	29.57	1430800
2003-11-28	29.50	30.00	29.50	29.96	362200
2003-12-01	30.09	31.58	30.09	30.85	2699200
2003-12-02	30.75	31.55	30.56	31.00	1510300
2003-12-03	31.20	31.25	30.12	31.25	3336300
2003-12-04	31.00	31.48	30.19	31.20	5176800
2003-12-05	30.79	31.30	30.46	30.55	1272300
2003-12-08	30.55	32.03	30.55	31.79	2793000
2003-12-09	32.09	32.30	31.66	31.79	2754900
2003-12-10	32.15	32.76	31.37	32.67	2614200
2003-12-11	32.92	33.81	32.33	33.45	2185900
2003-12-12	33.17	34.33	33.00	34.27	1927800
2003-12-15	34.61	34.83	33.06	33.79	3293800
2003-12-16	34.41	34.44	32.89	33.44	2465200
2003-12-17	33.50	33.50	32.54	32.91	2037800
2003-12-18	33.28	33.91	32.83	33.75	2348600
2003-12-19	33.81	33.95	33.10	33.36	2122100
2003-12-22	33.47	34.06	33.32	33.87	1705300
2003-12-23	34.06	34.52	33.60	34.22	1396000
2003-12-24	34.02	34.09	33.60	33.60	497300
2003-12-26	33.87	34.28	33.62	34.13	450300
2003-12-29	33.80	34.76	33.66	34.75	1430200
2003-12-30	34.19	34.61	33.82	34.27	1031100
2003-12-31	34.39	34.49	33.71	33.86	940100
2004-01-02	33.73	34.29	33.47	33.67	1003300
2004-01-05	34.78	34.96	34.35	34.69	2454000
2004-01-06	34.49	35.96	34.23	35.74	2850100
2004-01-07	35.26	36.65	35.25	36.18	3301500
2004-01-08	36.75	36.75	35.48	35.79	1881500
2004-01-09	35.07	36.02	35.07	35.66	1162500
2004-01-12	35.58	36.67	35.57	36.67	1895800
2004-01-13	36.14	36.55	35.52	35.87	1471900
2004-01-14	35.95	36.15	35.37	35.70	692800
2004-01-15	35.34	36.67	35.23	36.17	1660400
2004-01-16	36.43	37.10	36.30	37.05	1861600
2004-01-20	36.74	37.45	36.70	37.11	2471200
2004-01-21	36.36	36.90	35.86	36.18	1114600
2004-01-22	36.12	36.85	35.96	36.60	1650000
2004-01-23	36.51	37.23	36.49	37.00	1252900
2004-01-26	36.80	37.45	36.13	37.36	1558300
2004-01-27	37.41	37.50	36.99	37.32	1994400
2004-01-28	37.50	37.50	35.00	35.26	3850600
2004-01-29	35.62	35.65	34.50	35.49	1975700
2004-01-30	35.44	35.82	34.89	35.29	1821700
2004-02-02	35.25	35.90	35.02	35.52	1311100
2004-02-03	35.50	35.65	35.09	35.35	690700
2004-02-04	34.81	35.60	34.44	34.52	1301700
2004-02-05	34.65	35.56	34.45	35.19	1488600
2004-02-06	35.47	36.33	35.05	36.09	1016900
2004-02-09	35.85	36.72	35.80	36.35	1159600
2004-02-10	36.35	36.77	35.53	35.68	1173600
2004-02-11	35.51	36.20	35.39	35.86	3281700
2004-02-12	35.50	36.14	35.47	35.73	1179600
2004-02-13	35.57	36.00	35.20	35.26	950100
2004-02-17	35.93	36.24	35.73	35.90	1001200
2004-02-18	35.76	36.00	35.17	35.46	1784200
2004-02-19	35.72	35.90	35.14	35.30	2228400
2004-02-20	35.21	36.00	35.15	35.57	1694900
2004-02-23	35.77	35.78	33.64	34.43	2771500
2004-02-24	29.85	30.28	27.95	29.88	13757600
2004-02-25	29.76	30.42	29.65	29.83	4211500
2004-02-26	29.96	30.24	29.80	30.12	3960700
2004-02-27	30.28	30.30	29.48	29.62	2343600
2004-03-01	29.61	30.03	29.22	29.65	1865200
2004-03-02	29.61	31.00	29.61	30.03	2832000
2004-03-03	29.71	30.14	29.68	29.84	1371100
2004-03-04	29.74	30.73	29.70	30.29	1577200
2004-03-05	29.70	31.33	29.60	30.35	2238400
2004-03-08	30.30	30.61	29.79	29.82	1184500
2004-03-09	30.05	30.05	29.20	29.52	1716500
2004-03-10	29.46	29.66	28.90	28.97	1539700
2004-03-11	28.80	29.20	27.88	27.93	2383800
2004-03-12	28.09	28.38	27.81	28.28	1960700
2004-03-15	27.99	28.11	27.46	27.49	1493700
2004-03-16	27.83	28.01	27.22	27.56	1670000
2004-03-17	27.84	28.62	27.50	28.47	1461900
2004-03-18	28.05	28.98	27.96	28.62	1100600
2004-03-19	28.60	28.89	27.98	28.01	885000
2004-03-22	27.66	27.81	27.41	27.59	1359700
2004-03-23	27.73	28.45	27.72	27.98	1018700
2004-03-24	28.01	28.43	27.94	28.13	732500
2004-03-25	28.31	28.78	28.15	28.70	1065800
2004-03-26	28.38	28.94	28.31	28.47	913000
2004-03-29	28.84	29.22	28.72	29.10	1443600
2004-03-30	28.83	29.17	28.70	29.01	793200
2004-03-31	29.23	29.24	28.51	28.73	886800
2004-04-01	28.75	29.42	28.73	29.26	1348300
2004-04-02	29.88	30.60	29.25	30.56	1371900
2004-04-05	30.05	30.98	29.91	30.78	868300
2004-04-06	30.58	30.77	29.59	29.86	1389800
2004-04-07	29.91	30.00	29.23	29.72	740500
2004-04-08	29.99	30.10	29.41	29.42	1141900
2004-04-12	29.44	29.76	29.26	29.63	696500
2004-04-13	29.74	29.75	29.21	29.30	711200
2004-04-14	29.20	29.63	28.84	29.05	912700
2004-04-15	29.24	29.52	28.82	29.15	1002600
2004-04-16	28.95	29.40	28.60	28.68	1485100
2004-04-19	30.50	30.50	27.55	29.40	3142900
2004-04-20	29.41	29.73	28.60	28.60	1365900
2004-04-21	28.66	28.90	28.02	28.36	1391700
2004-04-22	28.10	28.52	27.92	28.40	2317300
2004-04-23	28.41	29.01	28.16	28.77	2502200
2004-04-26	28.90	28.97	28.25	28.28	954000
2004-04-27	28.51	28.55	27.96	28.28	889300
2004-04-28	28.10	28.25	27.45	27.66	738700
2004-04-29	27.67	27.69	26.90	26.93	1305900
2004-04-30	27.10	27.27	26.57	26.73	2788100
2004-05-03	26.95	27.11	26.55	26.79	2396000
2004-05-04	26.56	27.20	26.55	27.10	1503500
2004-05-05	27.22	27.29	26.52	27.17	1154100
2004-05-06	26.71	27.01	26.61	26.82	1103600
2004-05-07	26.85	27.35	26.58	26.70	1095600
2004-05-10	26.44	26.88	26.44	26.62	1147800
2004-05-11	26.90	26.90	26.35	26.57	1510800
2004-05-12	26.10	26.56	26.02	26.43	1895300
2004-05-13	26.05	26.59	25.61	25.87	1815200
2004-05-14	25.78	25.98	25.42	25.77	1125600
2004-05-17	25.40	25.70	25.00	25.19	1613800
2004-05-18	25.50	25.57	25.20	25.30	1225200
2004-05-19	25.71	25.76	25.17	25.32	1737400
2004-05-20	26.96	28.66	26.90	28.27	4778300
2004-05-21	28.68	29.80	28.17	29.72	2907900
2004-05-24	29.81	30.45	29.14	29.37	2240500
2004-05-25	29.47	29.60	28.92	29.51	1346400
2004-05-26	29.40	29.89	29.19	29.87	1056900
2004-05-27	29.92	29.94	29.11	29.63	899200
2004-05-28	29.46	29.63	29.30	29.60	746900
2004-06-01	29.25	29.84	29.25	29.73	1094800
2004-06-02	29.61	29.80	29.25	29.65	1070400
2004-06-03	29.42	29.95	29.40	29.55	1093600
2004-06-04	30.00	30.25	29.67	29.77	1165400
2004-06-07	30.08	30.51	29.85	30.50	1029500
2004-06-08	30.40	30.70	30.25	30.45	1957200
2004-06-09	30.31	30.35	29.48	29.67	1417000
2004-06-10	29.83	30.45	29.73	30.12	1592700
2004-06-14	30.00	30.00	29.46	29.56	768600
2004-06-15	29.65	30.32	29.61	30.15	1295800
2004-06-16	30.00	30.33	29.97	30.33	1082000
2004-06-17	30.20	30.25	29.50	29.94	1088500
2004-06-18	29.54	30.34	29.53	29.89	2004600
2004-06-21	29.85	29.95	29.36	29.36	1047500
2004-06-22	29.40	29.59	29.09	29.48	796300
2004-06-23	29.48	29.56	29.17	29.56	988600
2004-06-24	29.60	29.70	29.00	29.37	984400
2004-06-25	29.30	29.39	28.62	29.31	1275400
2004-06-28	29.03	29.11	28.01	28.27	1983200
2004-06-29	28.15	28.90	28.15	28.46	1352900
2004-06-30	28.26	28.73	28.21	28.43	1690900
2004-07-01	28.23	28.51	27.62	28.11	1208300
2004-07-02	27.83	28.18	27.14	27.64	811200
2004-07-06	27.87	28.08	26.53	26.61	1030500
2004-07-07	26.83	27.20	26.49	26.54	866300
2004-07-08	26.55	26.76	26.17	26.30	802700
2004-07-09	26.31	27.01	26.26	26.61	1107600
2004-07-12	26.31	26.75	26.07	26.32	985200
2004-07-13	26.50	27.05	26.35	26.70	1142900
2004-07-14	26.36	27.11	26.11	26.16	805700
2004-07-15	26.10	26.44	25.65	25.66	1739000
2004-07-16	25.70	25.75	24.89	24.92	992600
2004-07-19	25.14	25.64	24.99	25.21	964900
2004-07-20	25.21	25.69	25.02	25.69	858300
2004-07-21	25.73	26.14	24.53	24.65	1341900
2004-07-22	24.95	25.02	24.23	24.70	1788800
2004-07-23	24.48	24.61	23.91	24.12	1202200
2004-07-26	24.15	24.55	23.65	23.91	2258700
2004-07-27	24.06	24.17	23.69	24.01	1751400
2004-07-28	24.19	24.93	23.85	24.85	1363800
2004-07-29	25.17	25.35	24.69	24.99	855400
2004-07-30	25.02	25.58	24.73	25.25	1534700
2004-08-02	21.94	23.00	18.67	21.05	12594100
2004-08-03	20.53	21.17	20.50	20.83	5184300
2004-08-04	20.94	21.45	20.74	21.25	1984100
2004-08-05	21.29	21.31	20.61	20.62	1169700
2004-08-06	20.53	20.87	20.19	20.20	1051600
2004-08-09	20.21	20.57	19.95	20.55	1396300
2004-08-10	20.60	20.78	20.40	20.77	1108000
2004-08-11	20.19	20.49	19.90	20.26	1147900
2004-08-12	20.05	20.28	19.90	19.96	1096300
2004-08-13	20.00	20.21	19.93	20.02	743000
2004-08-16	20.03	20.64	20.02	20.43	1037700
2004-08-17	20.42	20.77	20.03	20.30	1030900
2004-08-18	20.18	21.30	20.16	21.28	4660500
2004-08-19	14.90	15.75	14.45	14.65	30414300
2004-08-20	14.52	15.03	14.34	14.80	11186300
2004-08-23	14.89	15.29	14.89	15.18	4773400
2004-08-24	15.30	15.37	14.97	15.06	3190300
2004-08-25	14.89	15.67	14.84	15.41	4189100
2004-08-26	15.42	15.72	15.40	15.61	2462300
2004-08-27	15.69	15.89	15.51	15.83	2464400
2004-08-30	15.79	15.90	15.60	15.87	1898700
2004-08-31	15.90	15.98	15.62	15.96	1883400
2004-09-01	15.56	16.00	15.50	15.80	2542200
2004-09-02	16.03	16.16	15.79	16.10	2812800
2004-09-03	16.02	16.36	15.91	16.00	2428800
2004-09-07	15.97	16.16	15.93	16.10	1897900
2004-09-08	15.96	16.30	15.90	16.19	1448200
2004-09-09	16.47	16.54	16.25	16.46	1496400
2004-09-10	16.51	16.88	16.45	16.85	2060900
2004-09-13	17.15	17.20	16.73	16.83	1774800
2004-09-14	16.94	17.07	16.76	16.92	1489000
2004-09-15	16.86	16.99	16.54	16.60	1593800
2004-09-16	16.79	17.00	16.73	16.88	1378200
2004-09-17	17.04	17.20	16.82	17.01	1803400
2004-09-20	16.97	17.01	16.67	16.72	1629600
2004-09-21	16.89	16.98	16.51	16.66	1634200
2004-09-22	16.62	16.66	16.07	16.21	1473300
2004-09-23	16.33	16.33	15.96	15.98	1993900
2004-09-24	15.95	16.15	15.53	15.61	2073300
2004-09-27	15.79	15.84	15.48	15.57	1804400
2004-09-28	15.65	15.65	15.42	15.56	1066200
2004-09-29	15.62	15.77	15.46	15.63	1396000
2004-09-30	15.73	15.83	15.54	15.76	1158700
2004-10-01	16.09	16.56	16.05	16.56	1618500
2004-10-04	16.77	16.88	16.48	16.59	1729200
2004-10-05	16.54	16.80	16.23	16.32	1432500
2004-10-06	16.08	16.84	16.07	16.83	2883200
2004-10-07	16.49	16.80	16.30	16.67	2155400
2004-10-08	16.67	16.74	15.96	16.07	772600
2004-10-11	16.24	16.37	16.01	16.26	1432800
2004-10-12	16.05	16.27	15.80	16.19	1361100
2004-10-13	16.31	16.33	15.99	16.23	1433100
2004-10-14	16.43	16.43	15.94	16.06	1216800
2004-10-15	15.90	16.38	15.82	16.00	1370200
2004-10-18	16.01	16.31	15.83	16.18	1086400
2004-10-19	16.43	16.50	15.90	15.91	1298300
2004-10-20	15.80	16.23	15.65	16.06	1027700
2004-10-21	16.23	16.69	15.99	16.53	1528800
2004-10-22	16.49	16.53	15.65	15.72	1336600
2004-10-25	15.55	16.00	15.51	15.70	1258300
2004-10-26	15.84	15.98	15.60	15.86	1036700
2004-10-27	15.98	16.31	15.81	16.20	1757600
2004-10-28	16.20	16.22	15.96	16.15	673400
2004-10-29	16.08	16.24	15.99	16.24	1444600
2004-11-01	16.10	16.50	16.05	16.49	2135100
2004-11-02	16.48	16.98	16.45	16.54	1540300
2004-11-03	17.00	17.04	16.60	16.76	1001100
2004-11-04	16.80	16.94	16.70	16.91	1224700
2004-11-05	17.33	17.35	16.81	17.07	1265600
2004-11-08	17.20	17.20	16.90	16.98	1027400
2004-11-09	17.00	17.05	16.49	16.60	1611300
2004-11-10	16.59	16.80	16.46	16.71	838700
2004-11-11	16.75	16.81	16.63	16.77	969300
2004-11-12	16.60	17.10	16.60	17.04	1173700
2004-11-15	17.12	17.25	16.72	17.09	825200
2004-11-16	17.10	17.30	16.85	17.16	817100
2004-11-17	17.20	17.83	17.20	17.63	1900400
2004-11-18	17.53	18.00	17.32	17.86	1046100
2004-11-19	17.73	17.95	17.33	17.44	700600
2004-11-22	17.35	17.82	17.35	17.73	1070300
2004-11-23	17.71	17.98	17.49	17.75	876200
2004-11-24	18.00	18.56	17.89	18.37	1540700
2004-11-26	18.16	18.48	18.08	18.12	509600
2004-11-29	18.41	18.51	18.06	18.17	1861600
2004-11-30	17.90	18.07	17.59	17.63	1811200
2004-12-01	17.85	18.75	17.81	18.64	3922800
2004-12-02	18.78	19.67	18.45	18.57	5173100
2004-12-03	19.03	19.12	18.47	18.49	2506900
2004-12-06	18.73	18.79	18.20	18.25	1201200
2004-12-07	18.36	18.46	17.81	17.82	1582000
2004-12-08	17.80	18.00	17.75	17.85	1025300
2004-12-09	17.82	18.00	17.50	17.67	1180300
2004-12-10	17.38	17.71	17.35	17.58	1220500
2004-12-13	17.49	18.28	17.49	18.23	1979600
2004-12-14	18.13	18.76	18.13	18.66	2597600
2004-12-15	18.81	18.81	18.45	18.71	1697500
2004-12-16	18.56	18.78	18.14	18.28	1479700
2004-12-17	18.54	18.62	18.29	18.55	2877900
2004-12-20	18.64	18.64	17.99	18.38	1415700
2004-12-21	18.54	18.89	18.40	18.74	1051300
2004-12-22	18.74	18.78	18.26	18.54	978600
2004-12-23	18.45	18.63	18.28	18.55	1362300
2004-12-27	18.55	19.25	18.45	18.97	2795400
2004-12-28	19.05	19.35	18.87	19.29	1403600
2004-12-29	19.30	19.65	19.15	19.37	1583900
2004-12-30	19.28	19.52	19.03	19.33	1253400
2004-12-31	19.28	19.90	19.10	19.55	1155900
2005-01-03	19.73	19.85	18.90	19.41	1935700
2005-01-04	19.42	19.67	18.09	18.58	3051200
2005-01-05	18.20	18.93	17.87	18.07	2055100
2005-01-06	18.12	18.40	17.81	17.90	1755900
2005-01-07	18.02	18.20	17.56	17.98	1844100
2005-01-10	17.90	18.62	17.88	18.05	1778600
2005-01-11	17.96	18.13	17.78	17.87	1597500
2005-01-12	17.85	17.95	17.25	17.71	1215200
2005-01-13	17.68	17.76	17.36	17.50	1121500
2005-01-14	17.48	17.57	17.38	17.53	1406400
2005-01-18	17.49	17.80	17.25	17.70	1072900
2005-01-19	17.88	17.88	17.04	17.14	952200
2005-01-20	17.12	17.48	17.05	17.14	771500
2005-01-21	17.24	17.34	16.81	16.99	895400
2005-01-24	16.95	17.32	16.72	16.79	1169300
2005-01-25	16.96	17.30	16.76	16.93	1208900
2005-01-26	17.03	17.25	16.86	17.21	1087400
2005-01-27	17.25	17.30	16.73	17.19	606700
2005-01-28	17.26	17.41	16.79	17.12	1799800
2005-01-31	17.31	17.50	16.95	17.00	1898600
2005-02-01	17.20	17.44	17.00	17.12	636200
2005-02-02	17.23	17.23	16.85	17.07	801200
2005-02-03	16.98	17.14	16.64	16.89	898200
2005-02-04	16.89	17.65	16.85	17.63	866600
2005-02-07	17.64	17.81	17.37	17.71	1334100
2005-02-08	17.66	17.89	17.30	17.50	579200
2005-02-09	17.48	17.55	16.94	17.00	754000
2005-02-10	17.04	17.41	17.00	17.26	643100
2005-02-11	17.34	18.24	17.25	18.16	1098900
2005-02-14	18.26	18.44	18.10	18.43	1464100
2005-02-15	18.42	19.19	18.37	18.67	2776100
2005-02-16	18.59	19.09	18.55	18.80	2259300
2005-02-17	18.97	19.40	18.35	18.51	3426000
2005-02-18	18.59	18.66	18.35	18.45	1956700
2005-02-22	18.35	18.58	18.01	18.09	2515300
2005-02-23	18.26	18.40	18.17	18.37	2282100
2005-02-24	18.38	18.38	18.04	18.19	1907800
2005-02-25	18.15	18.22	18.05	18.20	963500
2005-02-28	18.15	18.24	17.97	18.10	1278800
2005-03-01	18.06	18.32	17.94	18.32	2476000
2005-03-02	18.09	18.49	17.94	18.25	825600
2005-03-03	18.20	18.30	17.47	17.72	1491900
2005-03-04	17.76	18.30	17.76	18.08	993800
2005-03-07	18.08	18.67	18.02	18.39	960600
2005-03-08	18.30	18.53	18.07	18.21	1004500
2005-03-09	18.14	18.56	18.12	18.21	801200
2005-03-10	18.20	18.37	17.98	18.02	818100
2005-03-11	18.00	18.38	17.85	17.95	868200
2005-03-14	17.90	18.42	17.90	18.20	973200
2005-03-15	18.17	18.37	17.85	18.17	1030600
2005-03-16	18.06	18.30	18.01	18.18	747600
2005-03-17	18.25	18.39	18.10	18.18	742000
2005-03-18	18.17	18.25	18.06	18.09	848000
2005-03-21	18.04	18.27	18.00	18.12	968500
2005-03-22	18.14	18.28	18.01	18.05	796400
2005-03-23	18.02	18.21	17.99	18.03	1032200
2005-03-24	18.03	18.25	17.97	17.98	652200
2005-03-28	17.94	18.33	17.94	18.12	814500
2005-03-29	18.04	18.32	18.00	18.15	819100
2005-03-30	18.10	18.44	18.00	18.31	685600
2005-03-31	18.39	18.40	17.99	18.10	715100
2005-04-01	18.24	18.30	18.00	18.10	958300
2005-04-04	18.07	18.25	17.82	18.02	944500
2005-04-05	17.59	17.79	17.10	17.19	1457900
2005-04-06	17.20	17.56	17.15	17.19	825800
2005-04-07	17.24	17.78	17.18	17.52	864800
2005-04-08	17.37	17.54	17.12	17.17	837000
2005-04-11	17.20	17.46	17.18	17.28	644800
2005-04-12	17.19	17.37	16.97	17.18	1335900
2005-04-13	17.04	17.24	16.66	17.23	3444500
2005-04-14	17.27	17.43	16.60	16.85	1596000
2005-04-15	16.93	17.03	16.57	16.92	1137400
2005-04-18	16.77	17.12	16.61	16.68	1286900
2005-04-19	16.73	17.02	16.66	16.91	805500
2005-04-20	16.83	17.06	16.63	16.67	816300
2005-04-21	16.92	17.07	16.82	17.04	754900
2005-04-22	17.10	17.10	16.68	16.97	703100
2005-04-25	17.07	17.18	16.80	17.10	751200
2005-04-26	17.09	17.20	16.62	16.62	666300
2005-04-27	16.71	17.02	16.58	16.90	690200
2005-04-28	16.91	16.91	16.23	16.53	1053600
2005-04-29	16.55	16.63	16.18	16.44	1089600
2005-05-02	16.49	16.78	16.43	16.69	525000
2005-05-03	16.79	16.97	16.66	16.89	827900
2005-05-04	16.95	17.13	16.94	17.11	529700
2005-05-05	17.00	17.25	16.70	16.87	694700
2005-05-06	17.07	17.14	16.77	16.94	626400
2005-05-09	16.85	16.99	16.67	16.84	544500
2005-05-10	16.74	16.86	16.70	16.84	657400
2005-05-11	16.81	17.28	16.80	17.28	907800
2005-05-12	17.18	17.40	16.69	16.85	777100
2005-05-13	16.85	17.26	16.85	17.10	928300
2005-05-16	17.05	17.32	17.05	17.20	848300
2005-05-17	17.20	17.33	17.00	17.31	554900
2005-05-18	17.22	18.07	17.22	17.98	1696300
2005-05-19	17.82	18.50	17.34	18.03	1541200
2005-05-20	17.96	18.10	17.78	17.94	837700
2005-05-23	17.93	18.05	17.70	17.83	781500
2005-05-24	17.84	18.03	17.70	17.93	892700
2005-05-25	17.81	17.99	17.77	17.88	1180400
2005-05-26	17.99	18.45	17.99	18.38	596000
2005-05-27	18.31	18.45	17.96	18.13	1599500
2005-05-31	18.11	18.29	18.05	18.07	1276800
2005-06-01	18.06	18.50	18.06	18.28	1072600
2005-06-02	18.15	18.50	18.15	18.47	925100
2005-06-03	18.49	18.50	17.91	17.91	644700
2005-06-06	17.92	18.33	17.90	18.15	1165700
2005-06-07	18.10	18.39	17.91	18.08	728200
2005-06-08	18.07	18.48	18.05	18.26	901400
2005-06-09	18.33	18.38	17.92	18.33	972100
2005-06-10	18.40	18.43	18.05	18.33	584700
2005-06-13	18.26	18.68	18.22	18.57	937700
2005-06-14	18.51	18.77	18.43	18.62	853500
2005-06-15	18.60	18.68	18.24	18.50	865000
2005-06-16	18.55	18.80	18.31	18.80	999400
2005-06-17	18.31	18.47	17.14	17.44	3459600
2005-06-20	17.50	17.55	16.81	17.49	1283800
2005-06-21	17.47	17.65	17.25	17.42	827500
2005-06-22	17.52	17.56	17.05	17.31	870300
2005-06-23	17.26	17.65	17.12	17.16	873100
2005-06-24	17.08	17.12	16.49	16.80	2136800
2005-06-27	16.68	16.80	16.44	16.61	590400
2005-06-28	16.60	16.87	16.51	16.80	439300
2005-06-29	16.69	17.00	16.64	16.88	822800
2005-06-30	17.16	17.18	16.58	16.67	1158100
2005-07-01	16.53	16.90	16.49	16.65	805800
2005-07-05	16.65	16.86	16.42	16.80	780500
2005-07-06	16.91	16.91	16.64	16.74	544400
2005-07-07	16.50	16.93	16.47	16.85	464000
2005-07-08	16.87	17.55	16.83	17.50	842200
2005-07-11	17.39	17.62	17.21	17.60	839200
2005-07-12	17.50	17.97	17.45	17.93	563500
2005-07-13	17.98	17.98	17.80	17.90	546900
2005-07-14	17.93	18.10	17.88	18.09	504000
2005-07-15	18.05	18.14	17.56	17.92	890900
2005-07-18	17.70	18.15	17.70	18.12	605400
2005-07-19	18.06	18.30	17.85	18.01	541400
2005-07-20	17.99	18.37	17.80	18.33	925000
2005-07-21	18.24	18.39	17.93	18.16	611600
2005-07-22	18.12	18.28	17.50	17.93	712900
2005-07-25	17.88	18.14	17.79	17.95	498900
2005-07-26	18.02	18.17	17.56	17.82	573900
2005-07-27	17.92	18.16	17.62	18.06	913300
2005-07-28	18.00	18.25	17.95	18.23	353800
2005-07-29	18.16	18.53	18.16	18.51	1107100
2005-08-01	18.54	18.94	18.41	18.71	938800
2005-08-02	18.70	18.92	18.58	18.74	1125400
2005-08-03	18.57	18.69	17.92	18.17	1167400
2005-08-04	18.02	18.19	17.74	17.90	662400
2005-08-05	17.90	17.90	17.47	17.54	920900
2005-08-08	17.50	17.67	17.25	17.39	588600
2005-08-09	17.39	17.48	17.17	17.25	589200
2005-08-10	17.24	17.50	17.00	17.12	1259200
2005-08-11	17.17	17.49	17.07	17.26	781300
2005-08-12	17.19	17.30	16.98	17.29	762600
2005-08-15	17.25	17.38	17.07	17.19	717800
2005-08-16	17.18	17.33	16.83	16.99	1401500
2005-08-17	17.01	17.19	16.83	16.98	1392700
2005-08-18	18.24	19.28	18.15	18.48	7449000
2005-08-19	18.66	18.67	18.42	18.51	1845400
2005-08-22	18.63	18.93	18.48	18.63	1115200
2005-08-23	18.65	18.68	18.48	18.48	994600
2005-08-24	18.53	18.76	18.42	18.62	1642600
2005-08-25	18.60	18.76	18.55	18.70	1405900
2005-08-26	18.65	18.79	18.63	18.71	892800
2005-08-29	18.63	18.97	18.60	18.84	2331800
2005-08-30	18.70	18.99	18.67	18.70	1088900
2005-08-31	18.73	19.00	18.70	19.00	1253000
2005-09-01	18.67	18.91	18.64	18.76	910600
2005-09-02	18.68	19.00	18.66	18.77	897000
2005-09-06	18.71	19.05	18.70	19.02	845000
2005-09-07	19.05	19.08	18.78	18.89	1143800
2005-09-08	18.77	19.02	18.74	18.91	1495400
2005-09-09	18.85	19.06	18.85	19.02	1974500
2005-09-12	19.01	19.09	18.53	18.70	1338700
2005-09-13	18.74	18.92	18.35	18.57	1492600
2005-09-14	18.58	18.83	18.35	18.68	668300
2005-09-15	18.67	18.83	18.33	18.60	967600
2005-09-16	18.55	18.76	18.43	18.62	1510100
2005-09-19	18.61	18.69	18.00	18.25	980600
2005-09-20	18.32	18.75	18.17	18.39	1094200
2005-09-21	18.24	18.58	18.19	18.46	1576800
2005-09-22	18.35	18.70	18.29	18.58	2136800
2005-09-23	18.67	18.80	18.30	18.36	1741600
2005-09-26	18.43	18.85	18.20	18.71	1113500
2005-09-27	18.80	18.80	18.50	18.65	1219100
2005-09-28	18.76	18.76	18.46	18.61	818200
2005-09-29	18.61	18.84	18.30	18.82	1261800
2005-09-30	18.79	19.00	18.56	18.90	943500
2005-10-03	18.87	19.01	18.54	19.00	1037000
2005-10-04	19.00	19.54	18.85	19.18	1240700
2005-10-05	19.14	19.18	18.64	18.70	883400
2005-10-06	18.62	18.75	18.25	18.51	771900
2005-10-07	18.60	18.78	18.42	18.44	780000
2005-10-10	18.53	18.75	18.29	18.45	684000
2005-10-11	18.38	18.77	18.26	18.64	1108500
2005-10-12	18.56	18.72	18.36	18.57	760500
2005-10-13	18.63	18.77	18.40	18.70	807000
2005-10-14	18.81	18.95	18.42	18.83	566100
2005-10-17	18.77	18.95	18.58	18.81	607900
2005-10-18	18.85	18.90	18.44	18.47	698700
2005-10-19	18.38	18.73	18.26	18.73	850900
2005-10-20	18.57	18.75	18.31	18.39	662300
2005-10-21	18.56	18.83	18.42	18.52	822700
2005-10-24	18.54	19.00	18.46	18.84	835700
2005-10-25	18.86	19.00	18.55	18.72	595300
2005-10-26	18.72	18.90	18.61	18.83	775200
2005-10-27	18.81	18.86	18.37	18.38	407200
2005-10-28	18.62	18.80	18.46	18.63	600600
2005-10-31	18.77	19.00	18.66	18.95	874000
2005-11-01	18.97	18.98	18.67	18.72	444100
2005-11-02	18.67	18.85	18.58	18.66	878400
2005-11-03	18.72	18.81	18.47	18.61	1021400
2005-11-04	18.60	18.70	18.45	18.53	738400
2005-11-07	18.47	18.62	18.19	18.44	560300
2005-11-08	18.44	18.58	18.30	18.48	563600
2005-11-09	18.53	18.67	18.32	18.54	637700
2005-11-10	18.58	18.71	18.34	18.58	733800
2005-11-11	18.54	18.92	18.51	18.77	934800
2005-11-14	18.77	19.01	18.64	18.99	980600
2005-11-15	19.04	19.33	18.78	19.29	1938100
2005-11-16	19.30	20.05	19.30	19.97	3284900
2005-11-17	19.97	20.04	19.73	20.01	1648400
2005-11-18	20.18	20.32	19.78	19.80	2113200
2005-11-21	19.88	20.02	19.53	19.96	2355400
2005-11-22	19.96	20.10	19.85	20.06	1311900
2005-11-23	20.00	20.09	19.50	19.97	975200
2005-11-25	20.02	20.04	19.52	19.74	354800
2005-11-28	19.70	19.75	19.30	19.37	900200
2005-11-29	19.58	19.58	19.08	19.22	1209800
2005-11-30	19.25	19.69	19.10	19.57	2251500
2005-12-01	20.25	20.80	20.11	20.41	2993800
2005-12-02	20.40	21.13	20.33	21.10	2100600
2005-12-05	21.06	21.06	20.41	20.77	1521700
2005-12-06	20.78	21.19	20.69	20.73	1507800
2005-12-07	20.75	20.92	20.50	20.69	1069600
2005-12-08	20.77	20.94	20.24	20.39	1034400
2005-12-09	20.41	20.65	20.30	20.63	724000
2005-12-12	20.72	20.99	20.39	20.57	707300
2005-12-13	20.47	20.89	20.38	20.77	1111700
2005-12-14	20.76	20.99	20.65	20.78	2497300
2005-12-15	20.84	20.90	20.69	20.80	2107400
2005-12-16	20.75	21.17	20.70	20.80	7543900
2005-12-19	20.79	20.99	20.33	20.41	1426200
2005-12-20	20.31	20.58	20.19	20.34	579400
2005-12-21	20.40	20.75	20.24	20.53	900300
2005-12-22	20.45	20.70	20.16	20.62	753000
2005-12-23	20.53	20.75	20.36	20.65	657100
2005-12-27	20.73	20.74	20.28	20.45	647300
2005-12-28	20.52	20.67	20.19	20.38	582900
2005-12-29	20.31	20.47	20.15	20.23	430800
2005-12-30	20.15	20.19	19.76	20.06	1034700
2006-01-03	20.22	20.56	19.83	20.46	1281900
2006-01-04	20.44	20.91	20.44	20.85	1061200
2006-01-05	20.80	20.93	20.28	20.55	1315400
2006-01-06	20.63	20.90	20.37	20.61	1583800
2006-01-09	20.62	21.14	20.62	20.98	1149200
2006-01-10	20.75	21.04	20.72	20.98	911600
2006-01-11	20.84	21.47	20.84	21.34	2092200
2006-01-12	21.30	21.92	21.20	21.67	1912800
2006-01-13	21.58	21.89	21.26	21.40	646300
2006-01-17	21.22	21.31	21.11	21.15	635100
2006-01-18	20.90	21.13	20.66	21.00	1308800
2006-01-19	21.00	21.18	20.90	21.06	1025000
2006-01-20	20.92	21.09	20.41	20.54	800700
2006-01-23	20.65	21.02	20.63	20.82	949000
2006-01-24	20.83	21.02	20.55	21.02	865800
2006-01-25	21.01	21.09	20.59	20.69	1011400
2006-01-26	20.91	21.82	20.83	21.65	1635900
2006-01-27	21.73	22.10	21.65	21.83	1451900
2006-01-30	21.85	22.36	21.81	22.27	1641600
2006-01-31	22.23	22.25	22.02	22.11	1146400
2006-02-01	21.97	23.14	21.97	22.96	1746300
2006-02-02	22.83	22.91	22.43	22.81	2412400
2006-02-03	22.65	22.73	22.34	22.38	1045300
2006-02-06	22.40	22.40	22.19	22.22	903500
2006-02-07	22.13	22.29	21.73	21.98	1165900
2006-02-08	21.99	22.26	21.92	22.11	867400
2006-02-09	22.04	22.35	22.00	22.19	1591200
2006-02-10	22.24	22.31	22.02	22.23	1548300
2006-02-13	22.17	22.17	21.81	21.97	2018800
2006-02-14	22.02	22.17	21.88	22.15	994800
2006-02-15	22.00	22.40	21.96	22.22	1521400
2006-02-16	22.72	24.25	22.52	22.83	5696200
2006-02-17	22.80	22.93	22.32	22.73	1777300
2006-02-21	22.67	22.82	22.51	22.54	847400
2006-02-22	22.67	22.70	22.38	22.54	953000
2006-02-23	22.47	22.53	22.20	22.25	1058100
2006-02-24	22.26	22.38	21.91	22.20	1846300
2006-02-27	22.35	22.35	22.01	22.12	2132200
2006-02-28	22.14	22.32	21.66	21.87	1188000
2006-03-01	21.50	22.09	21.49	21.99	1294500
2006-03-02	21.81	22.56	21.81	22.49	1656200
2006-03-03	22.28	22.49	22.08	22.10	976600
2006-03-06	22.13	22.30	21.88	22.18	1167200
2006-03-07	22.05	22.13	21.84	22.03	1160900
2006-03-08	21.90	22.10	21.70	22.00	1157300
2006-03-09	22.00	22.08	21.70	21.88	616800
2006-03-10	21.86	22.01	21.73	21.90	550600
2006-03-13	22.00	22.10	21.92	21.98	691300
2006-03-14	21.95	22.33	21.95	22.29	672000
2006-03-15	22.34	22.90	22.32	22.74	1848300
2006-03-16	22.77	22.86	22.20	22.24	1004200
2006-03-17	22.30	22.45	22.01	22.11	1145800
2006-03-20	22.11	22.50	22.04	22.24	850600
2006-03-21	22.17	22.62	21.96	22.03	1085100
2006-03-22	22.00	22.03	21.70	21.91	556600
2006-03-23	21.81	21.90	21.33	21.45	1457700
2006-03-24	21.47	21.58	21.31	21.42	953300
2006-03-27	21.43	21.72	21.13	21.39	1092000
2006-03-28	21.40	21.49	21.14	21.42	2650200
2006-03-29	21.50	22.13	21.45	21.91	1097700
2006-03-30	22.00	22.10	21.73	21.93	911500
2006-03-31	21.89	22.42	21.87	22.35	1362600
2006-04-03	22.37	22.48	21.99	22.09	917000
2006-04-04	22.08	22.18	21.75	21.79	597800
2006-04-05	21.75	22.07	21.72	22.01	1022800
2006-04-06	21.95	22.00	21.69	21.86	541300
2006-04-07	21.85	22.02	21.60	21.64	462300
2006-04-10	21.60	21.78	21.32	21.35	997500
2006-04-11	21.37	21.71	21.29	21.40	1211900
2006-04-12	21.37	21.55	21.35	21.37	490400
2006-04-13	21.32	21.55	21.29	21.46	581000
2006-04-17	21.41	21.45	21.00	21.04	691400
2006-04-18	21.09	21.51	21.04	21.40	817700
2006-04-19	21.30	21.75	21.21	21.74	732000
2006-04-20	21.60	21.92	21.58	21.87	606600
2006-04-21	21.93	22.11	21.86	21.98	843100
2006-04-24	22.05	22.10	21.71	21.91	639200
2006-04-25	21.92	21.95	21.58	21.73	544800
2006-04-26	21.80	21.88	21.42	21.64	474700
2006-04-27	21.50	21.85	21.40	21.74	778200
2006-04-28	21.74	21.99	21.65	21.83	813600
2006-05-01	21.90	22.06	21.74	21.78	693100
2006-05-02	21.77	22.00	21.71	21.84	450400
2006-05-03	21.83	21.85	21.53	21.66	1175600
2006-05-04	21.75	22.00	21.69	21.88	752200
2006-05-05	22.00	22.00	21.66	21.90	572000
2006-05-08	21.90	21.91	21.50	21.66	726700
2006-05-09	21.64	21.65	21.40	21.51	561500
2006-05-10	21.47	21.50	21.03	21.14	776700
2006-05-11	21.22	21.22	20.82	20.84	1000700
2006-05-12	20.74	20.95	20.64	20.66	897400
2006-05-15	20.59	20.78	20.47	20.48	757700
2006-05-16	20.42	20.51	20.35	20.41	1388600
2006-05-17	20.35	20.67	20.26	20.44	1478600
2006-05-18	21.38	21.47	20.57	20.75	2391800
2006-05-19	20.69	20.75	20.48	20.62	1193500
2006-05-22	20.40	20.60	20.24	20.40	1089500
2006-05-23	20.44	20.62	20.20	20.20	797100
2006-05-24	20.20	20.51	20.18	20.46	1257700
2006-05-25	20.53	20.56	20.35	20.53	641300
2006-05-26	20.61	20.69	20.45	20.69	742100
2006-05-30	20.58	20.67	20.30	20.33	998900
2006-05-31	20.30	20.47	20.15	20.43	1070300
2006-06-01	20.49	20.69	19.89	19.93	1571900
2006-06-02	19.98	20.22	19.68	19.85	1249300
2006-06-05	19.74	20.00	19.56	19.61	992500
2006-06-06	19.70	19.94	19.58	19.80	995800
2006-06-07	19.76	20.15	19.64	19.76	771800
2006-06-08	19.73	19.83	18.97	19.30	1285500
2006-06-09	19.29	19.53	19.13	19.26	642400
2006-06-12	19.34	19.50	19.19	19.31	963900
2006-06-13	19.26	19.42	18.73	18.77	1021000
2006-06-14	18.80	19.14	18.59	18.98	902400
2006-06-15	18.97	19.12	18.61	19.10	1729000
2006-06-16	19.13	19.35	19.05	19.08	910400
2006-06-19	19.04	19.21	18.76	18.94	1249400
2006-06-20	18.85	19.00	18.68	18.71	960000
2006-06-21	18.66	18.98	18.66	18.79	965200
2006-06-22	18.69	18.82	18.42	18.47	1249900
2006-06-23	18.41	18.88	18.24	18.82	814900
2006-06-26	18.86	18.95	18.74	18.80	871000
2006-06-27	18.75	18.88	18.43	18.57	934900
2006-06-28	18.64	18.64	18.30	18.52	1006300
2006-06-29	18.68	19.01	18.63	19.01	898500
2006-06-30	19.02	19.08	18.76	18.77	937300
2006-07-03	18.76	19.34	18.74	19.22	564900
2006-07-05	19.20	19.35	18.61	18.83	2056100
2006-07-06	18.80	18.99	18.80	18.90	867600
2006-07-07	18.90	18.98	18.50	18.59	1071513
2006-07-10	18.66	18.69	18.16	18.19	1144582
2006-07-11	18.14	18.41	17.95	18.36	1042990
2006-07-12	18.29	18.48	18.11	18.22	888168
2006-07-13	18.15	18.16	17.78	17.88	1202762
2006-07-14	17.84	17.92	17.70	17.82	1010627
2006-07-17	17.82	17.96	17.54	17.65	955982
2006-07-18	17.65	17.77	17.23	17.44	1266428
2006-07-19	17.40	17.72	17.37	17.61	867491
2006-07-20	17.60	17.65	17.29	17.37	1152950
2006-07-21	17.31	17.31	17.07	17.18	739415
2006-07-24	17.28	17.33	17.19	17.26	784852
2006-07-25	17.21	17.41	17.21	17.38	1094205
2006-07-26	17.30	17.72	17.25	17.57	1382711
2006-07-27	17.67	17.91	17.52	17.55	799364
2006-07-28	17.56	17.89	17.52	17.78	801988
2006-07-31	17.75	17.94	17.64	17.90	939973
2006-08-01	17.71	17.71	17.45	17.53	501576
2006-08-02	17.59	17.96	17.48	17.89	565362
2006-08-03	17.85	18.08	17.65	17.99	409665
2006-08-04	18.10	18.16	17.67	17.86	581342
2006-08-07	17.81	17.94	17.65	17.72	408267
2006-08-08	17.78	17.91	17.49	17.54	385935
2006-08-09	17.71	17.89	17.59	17.59	380188
2006-08-10	17.49	18.00	17.49	17.81	635324
2006-08-11	17.73	17.84	17.64	17.65	366115
2006-08-14	17.71	18.12	17.52	17.90	813952
2006-08-15	18.17	18.37	17.96	18.24	759171
2006-08-16	18.40	18.64	17.95	18.60	1197624
2006-08-17	17.89	18.36	17.54	18.11	3338543
2006-08-18	18.14	18.16	17.69	18.02	1021806
2006-08-21	17.89	18.10	17.89	18.05	781782
2006-08-22	17.97	18.06	17.87	18.00	854968
2006-08-23	18.06	18.52	17.90	18.48	1894777
2006-08-24	18.50	18.75	18.35	18.54	1306310
2006-08-25	18.55	18.63	18.35	18.45	1035131
2006-08-28	18.39	18.74	18.30	18.73	524169
2006-08-29	18.70	19.03	18.66	19.03	1080665
2006-08-30	19.05	19.09	18.93	18.99	542590
2006-08-31	19.06	19.15	18.90	18.96	517391
2006-09-01	18.75	18.89	18.63	18.70	754729
2006-09-05	18.61	18.99	18.61	18.90	605765
2006-09-06	18.74	18.89	18.49	18.51	464864
2006-09-07	18.44	18.66	18.35	18.38	792212
2006-09-08	18.32	18.84	18.32	18.81	478334
2006-09-11	18.67	18.97	18.62	18.87	440909
2006-09-12	18.81	19.30	18.69	19.29	589362
2006-09-13	19.25	19.36	19.15	19.34	660885
2006-09-14	19.34	19.76	19.29	19.61	832960
2006-09-15	19.66	19.80	19.46	19.47	819322
2006-09-18	19.43	19.66	19.34	19.42	553786
2006-09-19	19.30	19.48	19.11	19.38	466870
2006-09-20	19.46	19.85	19.46	19.80	545473
2006-09-21	19.78	19.83	19.57	19.61	463669
2006-09-22	19.50	19.73	19.34	19.65	545254
2006-09-25	19.72	19.83	19.47	19.80	391806
2006-09-26	19.74	19.95	19.61	19.94	477519
2006-09-27	19.95	20.00	19.88	20.00	464011
2006-09-28	19.98	19.99	19.84	19.87	511696
2006-09-29	19.92	19.96	19.69	19.72	526450
2006-10-02	19.65	19.79	19.43	19.50	394189
2006-10-03	19.42	19.51	19.32	19.40	303258
2006-10-04	19.27	19.91	19.25	19.84	473649
2006-10-05	19.75	20.01	19.69	20.00	494506
2006-10-06	19.88	20.11	19.80	19.97	353457
2006-10-09	19.88	20.25	19.75	20.15	501048
2006-10-10	20.10	20.27	20.01	20.17	609823
2006-10-11	20.10	20.45	20.06	20.16	553214
2006-10-12	20.15	20.78	20.15	20.62	1712825
2006-10-13	20.56	21.32	20.54	21.30	1277008
2006-10-16	21.24	21.49	21.15	21.36	803876
2006-10-17	21.62	22.49	21.62	21.99	2926900
2006-10-18	22.00	22.31	21.92	22.19	981700
2006-10-19	22.07	22.32	22.07	22.30	800112
2006-10-20	22.25	22.33	22.11	22.32	788877
2006-10-23	22.17	22.53	22.17	22.50	752519
2006-10-24	22.38	22.43	21.99	22.23	751253
2006-10-25	22.15	22.37	22.01	22.30	392757
2006-10-26	22.35	22.51	22.25	22.46	624886
2006-10-27	22.51	22.72	22.28	22.32	684495
2006-10-30	22.26	22.63	22.10	22.58	1032375
2006-10-31	22.74	22.77	22.38	22.51	890820
2006-11-01	22.65	22.66	22.13	22.14	578951
2006-11-02	22.08	22.50	22.01	22.48	582560
2006-11-03	22.61	22.61	22.10	22.31	917730
2006-11-06	22.43	22.49	22.15	22.44	660456
2006-11-07	22.28	22.59	22.27	22.44	1301231
2006-11-08	22.32	22.36	22.10	22.26	1164075
2006-11-09	22.37	22.45	22.30	22.42	926643
2006-11-10	22.36	22.75	22.36	22.75	716042
2006-11-13	22.65	22.87	22.61	22.80	743986
2006-11-14	22.72	23.00	22.61	23.00	896933
2006-11-15	22.93	23.11	22.77	23.01	1131987
2006-11-16	23.12	23.17	22.79	22.98	697932
2006-11-17	22.96	22.97	22.70	22.78	733745
2006-11-20	22.87	23.18	22.68	22.99	624001
2006-11-21	22.92	22.99	22.81	22.96	493086
2006-11-22	22.91	22.95	22.63	22.76	1192468
2006-11-24	22.60	22.70	22.53	22.58	323953
2006-11-27	22.53	22.67	22.18	22.20	1031323
2006-11-28	22.16	22.20	21.84	22.12	1479289
2006-11-29	22.35	23.24	22.35	23.24	2839791
2006-11-30	25.45	26.00	24.74	25.55	9160925
2006-12-01	25.44	25.77	25.01	25.47	3722465
2006-12-04	25.36	26.00	25.36	25.99	2163274
2006-12-05	25.65	26.14	25.65	26.09	1325396
2006-12-06	25.97	26.44	25.92	26.17	2225881
2006-12-07	26.49	26.58	26.02	26.21	1146056
2006-12-08	26.09	26.50	25.90	26.28	1430766
2006-12-11	26.16	26.75	26.16	26.65	1320972
2006-12-12	26.51	26.73	26.20	26.51	1286475
2006-12-13	26.51	26.93	26.51	26.84	1723784
2006-12-14	26.75	27.14	26.65	26.73	1657409
2006-12-15	26.75	26.92	26.64	26.70	1122510
2006-12-18	26.66	26.81	26.17	26.24	1113220
2006-12-19	26.00	26.56	25.93	26.53	1288433
2006-12-20	26.50	27.16	26.41	26.86	1287420
2006-12-21	26.80	27.03	26.59	26.74	974400
2006-12-22	26.80	26.86	26.39	26.48	720567
2006-12-26	26.39	26.76	26.38	26.69	759488
2006-12-27	26.62	26.97	26.59	26.76	893977
2006-12-28	26.76	26.81	26.55	26.58	744922
2006-12-29	26.66	27.02	26.58	26.73	887522
2007-01-03	26.70	27.13	26.25	26.49	1483697
2007-01-04	26.46	26.96	26.08	26.90	1299710
2007-01-05	26.78	26.78	26.16	26.54	1305607
2007-01-08	26.39	26.95	26.39	26.79	1086785
2007-01-09	26.75	26.90	26.17	26.63	1354540
2007-01-10	26.43	26.93	26.18	26.91	841454
2007-01-11	26.91	27.03	26.86	26.95	1118189
2007-01-12	27.00	27.03	26.73	26.97	854702
2007-01-16	26.95	27.37	26.81	27.14	1418120
2007-01-17	27.14	27.49	27.05	27.45	847920
2007-01-18	27.36	27.37	26.44	26.55	887466
2007-01-19	26.49	26.58	26.05	26.39	866882
2007-01-22	26.46	26.60	26.09	26.26	1091930
2007-01-23	26.19	26.30	26.01	26.14	1281276
2007-01-24	26.04	26.85	26.04	26.75	787696
2007-01-25	26.86	26.86	26.39	26.51	926343
2007-01-26	26.47	26.64	26.11	26.34	608580
2007-01-29	26.38	26.48	26.08	26.19	712628
2007-01-30	26.37	27.10	26.29	27.00	1437933
2007-01-31	26.80	26.81	26.05	26.60	1636657
2007-02-01	26.73	26.90	26.19	26.57	1444080
2007-02-02	26.57	26.70	26.16	26.39	1301027
2007-02-05	26.23	26.49	26.16	26.41	716446
2007-02-06	26.62	26.62	26.05	26.26	770750
2007-02-07	26.26	26.84	26.22	26.74	1202613
2007-02-08	26.61	26.76	26.57	26.72	1302018
2007-02-09	26.74	26.80	25.94	26.09	1192107
2007-02-12	26.07	26.10	25.79	25.84	749712
2007-02-13	25.94	25.98	25.65	25.86	1025299
2007-02-14	25.88	26.19	25.75	26.07	759823
2007-02-15	26.11	26.45	25.94	26.32	1058115
2007-02-16	26.34	26.34	26.02	26.16	564813
2007-02-20	26.12	26.71	25.86	26.66	1289242
2007-02-21	26.69	26.90	26.39	26.82	1390608
2007-02-22	25.76	26.89	25.39	26.13	2715005
2007-02-23	26.11	26.49	25.98	26.37	1160456
2007-02-26	26.37	26.44	26.01	26.29	1346771
2007-02-27	25.88	26.14	25.24	25.58	1867395
2007-02-28	25.57	26.01	25.25	25.58	1482496
2007-03-01	24.60	25.06	24.02	24.88	1616187
2007-03-02	24.78	25.08	24.56	24.60	977525
2007-03-05	24.28	24.74	24.19	24.33	1300896
2007-03-06	24.43	25.65	24.36	25.45	1589844
2007-03-07	25.39	25.61	25.15	25.35	1575690
2007-03-08	25.59	25.59	25.07	25.15	642379
2007-03-09	25.42	25.88	25.42	25.68	1203570
2007-03-12	25.94	26.31	25.90	26.16	1362832
2007-03-13	25.95	26.41	25.91	26.03	1816072
2007-03-14	26.02	26.25	25.94	26.17	1769808
2007-03-15	26.20	26.57	26.17	26.49	1473924
2007-03-16	26.39	26.65	26.32	26.51	1113564
2007-03-19	26.52	26.65	26.32	26.36	1269609
2007-03-20	26.32	26.75	26.14	26.75	1148520
2007-03-21	26.65	27.00	26.53	26.94	725733
2007-03-22	26.89	27.01	26.80	27.01	1003948
2007-03-23	26.87	26.97	26.54	26.65	876258
2007-03-26	26.54	26.81	26.49	26.49	977577
2007-03-27	26.58	26.77	26.16	26.49	976780
2007-03-28	26.43	26.43	26.00	26.29	1056039
2007-03-29	26.26	26.35	25.83	26.11	658847
2007-03-30	26.16	26.49	26.06	26.23	667225
2007-04-02	26.11	26.25	25.60	26.25	627050
2007-04-03	26.36	26.73	26.25	26.65	695151
2007-04-04	26.59	26.72	26.49	26.68	756671
2007-04-05	26.60	26.95	26.60	26.90	381761
2007-04-09	26.93	27.04	26.84	26.94	670283
2007-04-10	26.90	26.91	26.30	26.46	863191
2007-04-11	26.47	26.67	26.10	26.65	729853
2007-04-12	26.53	26.95	26.34	26.95	700384
2007-04-13	26.91	26.94	26.60	26.75	478520
2007-04-16	26.77	27.18	26.75	27.12	760257
2007-04-17	27.20	27.86	26.97	27.49	1432023
2007-04-18	27.38	27.50	26.85	27.43	980743
2007-04-19	27.35	27.49	26.85	27.34	646994
2007-04-20	27.50	27.73	27.29	27.70	817472
2007-04-23	27.57	27.77	27.52	27.70	931443
2007-04-24	27.79	28.13	27.63	28.08	1177811
2007-04-25	28.10	28.26	27.84	28.08	1011755
2007-04-26	28.05	28.19	27.91	27.95	921405
2007-04-27	27.91	28.10	27.80	28.02	501216
2007-04-30	28.00	28.08	27.65	27.66	733891
2007-05-01	27.84	27.84	27.24	27.68	478687
2007-05-02	27.64	28.00	27.55	27.87	491526
2007-05-03	27.81	28.09	27.66	27.99	954287
2007-05-04	28.10	28.27	27.91	28.25	595857
2007-05-07	28.25	28.42	28.12	28.15	752951
2007-05-08	28.10	28.24	27.83	28.14	538320
2007-05-09	27.99	28.50	27.81	28.42	730196
2007-05-10	28.24	28.47	28.00	28.03	735945
2007-05-11	28.11	28.48	27.77	28.38	526674
2007-05-14	28.30	28.67	28.10	28.21	642662
2007-05-15	28.18	28.64	27.97	28.07	785920
2007-05-16	28.01	28.10	27.45	27.78	965269
2007-05-17	27.78	27.79	27.44	27.48	999908
2007-05-18	27.42	27.96	27.34	27.83	785023
2007-05-21	27.76	28.41	27.68	28.31	720178
2007-05-22	28.07	28.34	27.92	28.29	932095
2007-05-23	28.22	28.58	28.05	28.30	1637199
2007-05-24	26.07	26.50	24.96	25.39	5612007
2007-05-25	25.38	26.69	25.31	26.66	2859885
2007-05-29	26.66	26.69	26.07	26.35	1781241
2007-05-30	26.18	26.73	26.04	26.73	1762439
2007-05-31	26.75	26.91	26.48	26.52	2201055
2007-06-01	26.52	27.49	26.48	27.26	1557757
2007-06-04	27.59	28.08	27.39	27.78	2411905
2007-06-05	27.58	27.80	27.45	27.54	1141692
2007-06-06	27.50	27.66	27.20	27.50	1200712
2007-06-07	27.37	27.85	27.26	27.37	1546015
2007-06-08	27.22	27.48	27.00	27.48	929960
2007-06-11	27.47	27.54	26.99	27.01	2003758
2007-06-12	26.81	27.12	26.65	26.69	1733877
2007-06-13	26.83	26.98	26.65	26.85	1854396
2007-06-14	26.91	27.29	26.81	26.99	1314002
2007-06-15	27.25	27.30	26.96	27.03	1008965
2007-06-18	27.09	27.14	26.56	26.88	1494758
2007-06-19	26.86	27.24	26.64	27.12	973915
2007-06-20	27.12	27.12	26.66	26.66	1009147
2007-06-21	26.60	26.92	26.31	26.87	961399
2007-06-22	26.69	26.90	26.41	26.59	3423003
2007-06-25	26.57	26.85	26.27	26.32	883705
2007-06-26	26.52	26.55	26.17	26.36	1326863
2007-06-27	26.31	26.86	26.31	26.86	926597
2007-06-28	26.70	27.30	26.70	26.80	1102585
2007-06-29	26.91	26.95	26.15	26.43	1384989
2007-07-02	26.61	26.89	26.43	26.88	1014755
2007-07-03	26.88	26.89	26.67	26.87	324769
2007-07-05	26.87	26.88	26.34	26.57	823656
2007-07-06	26.65	26.80	26.51	26.80	1390366
2007-07-09	26.71	26.71	26.26	26.57	1177130
2007-07-10	26.35	26.46	26.10	26.29	1331725
2007-07-11	26.34	26.45	26.09	26.45	819148
2007-07-12	26.55	27.14	26.53	27.14	1460325
2007-07-13	26.95	27.01	26.67	26.86	1276449
2007-07-16	26.73	27.08	26.46	26.87	1084384
2007-07-17	26.93	27.22	26.73	27.20	659065
2007-07-18	27.00	27.00	26.41	26.83	777764
2007-07-19	27.04	27.50	26.87	27.45	1287357
2007-07-20	27.45	27.45	26.77	26.90	575639
2007-07-23	27.00	27.34	26.81	27.09	796142
2007-07-24	26.83	27.02	26.33	26.41	711365
2007-07-25	26.70	26.93	26.31	26.55	796600
2007-07-26	26.51	26.51	25.45	25.60	1090596
2007-07-27	25.65	25.87	25.25	25.42	1316688
2007-07-30	25.44	25.48	24.86	25.03	1298529
2007-07-31	25.28	25.34	24.44	24.46	1577069
2007-08-01	24.33	24.45	23.60	24.22	2552742
2007-08-02	24.39	25.25	24.33	25.13	2099521
2007-08-03	25.08	25.27	23.93	24.00	1542554
2007-08-06	24.09	24.09	23.70	23.95	1981040
2007-08-07	24.00	24.28	22.80	23.40	2976192
2007-08-08	23.52	23.68	22.01	23.64	3387121
2007-08-09	23.60	23.78	22.34	23.66	4973321
2007-08-10	23.31	25.27	22.95	24.92	3195283
2007-08-13	25.10	25.51	24.92	24.95	1723589
2007-08-14	25.07	25.41	24.79	24.82	1035864
2007-08-15	24.64	25.40	24.64	24.76	1428828
2007-08-16	24.68	25.01	23.25	23.62	1822353
2007-08-17	24.11	24.58	23.60	24.03	1092849
2007-08-20	24.04	24.45	23.70	24.31	933354
2007-08-21	24.53	25.15	24.53	25.02	1367571
2007-08-22	25.32	25.76	24.82	25.76	1332799
2007-08-23	25.82	27.33	25.10	26.98	3279667
2007-08-24	26.76	27.10	26.67	27.04	1951070
2007-08-27	26.95	27.16	26.77	27.05	1396698
2007-08-28	26.86	27.29	26.72	26.80	1871130
2007-08-29	27.04	27.20	26.65	27.15	1120581
2007-08-30	26.92	27.27	26.85	27.00	951220
2007-08-31	27.08	27.35	27.00	27.32	735003
2007-09-04	26.67	27.10	26.52	26.91	1429331
2007-09-05	26.65	27.10	26.34	26.76	1825306
2007-09-06	26.80	27.15	26.73	27.07	971951
2007-09-07	26.93	26.95	26.60	26.71	926741
2007-09-10	26.77	26.89	26.26	26.40	739232
2007-09-11	26.46	26.56	26.22	26.49	824139
2007-09-12	26.58	26.84	26.34	26.65	646371
2007-09-13	26.84	26.84	26.24	26.44	772242
2007-09-14	26.17	26.31	25.71	25.89	1097564
2007-09-17	25.87	26.05	25.63	25.91	1167196
2007-09-18	26.04	26.46	25.61	26.43	1000222
2007-09-19	26.49	26.90	26.31	26.51	911175
2007-09-20	26.42	26.52	26.21	26.38	452248
2007-09-21	26.58	26.58	26.12	26.43	774849
2007-09-24	26.39	26.40	26.13	26.20	1109237
2007-09-25	26.03	26.48	25.99	26.36	782182
2007-09-26	26.44	26.69	26.26	26.44	751262
2007-09-27	26.49	26.99	26.25	26.99	576743
2007-09-28	26.97	27.10	26.83	27.08	1050182
2007-10-01	27.01	27.51	26.97	27.47	1200623
2007-10-02	27.35	27.72	27.15	27.22	929701
2007-10-03	27.14	27.37	26.65	27.31	1251497
2007-10-04	27.23	27.30	26.88	26.94	713804
2007-10-05	27.08	27.17	26.80	26.89	851657
2007-10-08	26.90	27.16	26.69	26.83	706682
2007-10-09	26.96	27.78	26.84	27.78	1227118
2007-10-10	27.66	28.00	27.65	28.00	1582567
2007-10-11	27.97	28.53	27.90	28.34	1993862
2007-10-12	28.40	29.11	28.17	28.60	1867405
2007-10-15	28.55	28.68	28.22	28.48	906674
2007-10-16	28.47	28.52	28.12	28.34	1009222
2007-10-17	28.38	28.69	28.15	28.64	766877
2007-10-18	28.50	28.79	28.40	28.59	604086
2007-10-19	28.59	28.65	27.47	27.48