SPG Historical Prices

Summary

Key Stock Metrics

135.15

(February 5, 2024)

52-Week Low

186.00

(November 27, 2024)

52-Week High

229.10

(July 29, 2016)

All-Time High

175.94

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-14	22.50	22.50	22.25	22.50	7162800
1993-12-15	22.50	22.50	22.25	22.50	1702100
1993-12-16	22.50	22.63	22.38	22.50	579800
1993-12-17	22.50	22.50	22.38	22.38	455500
1993-12-20	22.38	22.50	22.38	22.50	506900
1993-12-21	22.38	22.50	22.25	22.38	289100
1993-12-22	22.38	22.50	22.38	22.50	255200
1993-12-23	22.50	22.50	22.38	22.50	136800
1993-12-27	22.50	22.50	22.38	22.38	152500
1993-12-28	22.38	22.50	22.38	22.50	263200
1993-12-29	22.50	22.63	22.38	22.50	238100
1993-12-30	22.63	22.63	22.50	22.50	142800
1993-12-31	22.50	22.63	22.38	22.63	186500
1994-01-03	22.50	22.63	22.50	22.50	289800
1994-01-04	22.63	22.63	22.50	22.63	219500
1994-01-05	22.50	22.75	22.50	22.50	222900
1994-01-06	22.50	22.63	22.50	22.50	139800
1994-01-07	22.63	22.75	22.50	22.75	290300
1994-01-10	22.75	23.13	22.63	23.00	404900
1994-01-11	22.88	23.50	22.88	23.25	477700
1994-01-12	23.38	23.38	23.25	23.25	338100
1994-01-13	23.25	23.63	23.25	23.63	390300
1994-01-14	23.63	23.75	23.25	23.50	387200
1994-01-17	23.63	23.63	23.38	23.50	153800
1994-01-18	23.38	23.63	23.38	23.63	318800
1994-01-19	23.50	23.50	23.38	23.50	238000
1994-01-20	23.50	23.63	23.38	23.63	204700
1994-01-21	23.50	23.75	23.38	23.63	234700
1994-01-24	23.50	23.63	23.38	23.38	336800
1994-01-25	23.25	23.63	23.25	23.63	248200
1994-01-26	23.75	24.25	23.75	24.00	791600
1994-01-27	24.13	24.63	24.00	24.50	550800
1994-01-28	24.50	24.63	24.25	24.63	422500
1994-01-31	24.63	24.63	24.38	24.50	350600
1994-02-01	24.63	25.00	24.50	25.00	438200
1994-02-02	25.00	25.00	24.75	24.88	219500
1994-02-03	25.00	25.25	24.75	24.88	1445200
1994-02-04	24.88	24.88	24.13	24.38	578900
1994-02-07	24.38	24.63	24.13	24.50	406000
1994-02-08	24.63	25.00	24.63	25.00	761700
1994-02-09	24.88	25.00	24.63	24.75	473400
1994-02-10	24.75	24.88	24.25	24.63	957200
1994-02-11	24.75	25.38	24.75	25.25	264500
1994-02-14	25.25	26.00	25.25	25.63	954500
1994-02-15	25.75	25.88	25.00	25.38	1414500
1994-02-16	25.38	25.63	25.25	25.63	310000
1994-02-17	25.50	25.88	25.50	25.88	315800
1994-02-18	25.75	25.88	25.38	25.88	310900
1994-02-22	25.75	26.13	25.75	26.00	258000
1994-02-23	26.13	26.38	25.88	26.38	378100
1994-02-24	26.38	26.63	26.13	26.63	302800
1994-02-25	26.50	26.63	26.25	26.50	259000
1994-02-28	26.50	26.50	25.75	25.75	256400
1994-03-01	25.50	26.25	25.50	26.13	557700
1994-03-02	25.75	26.25	25.50	26.25	293300
1994-03-03	26.38	26.38	25.75	26.00	341200
1994-03-04	26.00	26.38	25.75	26.00	303100
1994-03-07	26.00	26.50	26.00	26.50	268200
1994-03-08	26.50	26.50	26.38	26.38	224200
1994-03-09	26.38	26.88	26.25	26.50	251300
1994-03-10	26.63	27.00	26.50	26.50	324300
1994-03-11	26.63	27.25	26.50	27.00	294800
1994-03-14	27.00	27.25	26.88	27.13	210700
1994-03-15	27.13	27.50	26.75	27.25	247200
1994-03-16	27.50	27.88	27.25	27.50	225700
1994-03-17	27.50	27.63	26.75	26.75	262200
1994-03-18	26.75	27.63	26.75	27.63	261800
1994-03-21	27.63	27.88	27.38	27.50	128800
1994-03-22	27.50	27.50	26.88	27.50	198400
1994-03-23	27.50	28.00	27.50	28.00	409000
1994-03-24	28.00	28.00	27.38	27.75	168400
1994-03-25	27.63	28.00	27.50	27.75	301800
1994-03-28	27.63	27.63	26.63	26.63	196900
1994-03-29	26.63	26.63	25.75	25.88	448100
1994-03-30	25.25	25.88	24.00	25.88	291700
1994-03-31	25.88	26.13	25.50	25.63	193000
1994-04-04	24.00	25.88	23.63	25.00	208600
1994-04-05	25.25	25.88	25.25	25.63	184400
1994-04-06	25.88	26.25	25.38	26.00	297900
1994-04-07	26.00	26.00	25.88	25.88	164800
1994-04-08	26.00	26.00	25.75	25.88	107700
1994-04-11	25.88	25.88	25.63	25.88	161700
1994-04-12	25.88	25.88	25.63	25.88	142600
1994-04-13	25.88	25.88	25.63	25.75	113400
1994-04-14	25.88	26.25	25.75	26.25	161400
1994-04-15	26.13	26.13	25.63	25.75	89000
1994-04-18	25.88	26.13	25.63	26.00	77900
1994-04-19	26.13	26.13	25.75	25.88	98400
1994-04-20	26.00	26.00	25.63	25.75	72500
1994-04-21	25.88	26.13	25.63	25.75	77100
1994-04-22	25.88	26.13	25.38	25.50	141800
1994-04-25	25.63	25.75	25.50	25.63	167700
1994-04-26	25.75	25.88	25.63	25.63	137900
1994-04-28	25.63	25.88	25.63	25.88	126800
1994-04-29	25.88	26.75	25.75	26.75	137800
1994-05-02	26.75	27.50	26.75	27.25	84100
1994-05-03	27.25	27.38	26.63	26.75	109100
1994-05-04	27.00	27.13	26.13	26.50	102000
1994-05-05	26.50	27.25	26.50	27.25	144700
1994-05-06	27.38	27.50	26.88	27.50	98800
1994-05-09	27.50	27.88	26.88	27.50	88700
1994-05-10	27.25	27.88	27.25	27.75	82700
1994-05-11	27.75	27.75	27.00	27.00	103400
1994-05-12	27.13	27.63	27.00	27.50	80800
1994-05-13	27.75	27.75	26.88	27.25	65100
1994-05-16	27.13	27.38	27.13	27.38	146900
1994-05-17	27.38	27.50	27.13	27.50	143800
1994-05-18	27.50	27.63	27.13	27.50	156700
1994-05-19	27.50	27.63	27.25	27.63	80100
1994-05-20	27.38	27.63	27.38	27.50	89000
1994-05-23	27.63	27.75	27.50	27.75	173800
1994-05-24	27.88	27.88	27.50	27.75	189000
1994-05-25	27.63	27.88	27.63	27.88	157400
1994-05-26	27.75	27.75	27.50	27.63	167000
1994-05-27	27.63	28.00	27.63	27.75	81400
1994-05-31	27.88	27.88	27.38	27.38	94400
1994-06-01	27.63	27.63	27.13	27.25	102400
1994-06-02	27.38	27.50	27.13	27.25	73600
1994-06-03	27.50	27.50	27.13	27.50	45200
1994-06-06	27.63	28.00	27.38	27.88	89100
1994-06-07	27.88	28.00	27.75	28.00	81600
1994-06-08	27.88	28.00	27.75	27.88	87900
1994-06-09	27.88	28.00	27.50	27.50	149900
1994-06-10	27.50	27.75	27.38	27.63	82300
1994-06-13	27.63	28.00	27.50	28.00	71400
1994-06-14	27.88	28.00	27.63	27.88	136800
1994-06-15	27.88	28.00	27.63	27.63	116800
1994-06-16	27.88	27.88	27.50	27.88	114400
1994-06-17	27.88	28.00	27.75	28.00	150000
1994-06-20	27.75	28.00	27.75	27.88	60800
1994-06-21	27.88	28.00	27.63	28.00	81900
1994-06-22	27.88	28.00	27.63	27.88	100400
1994-06-23	27.88	27.88	27.50	27.50	104700
1994-06-24	27.63	27.63	27.00	27.13	118200
1994-06-27	27.13	27.50	27.00	27.13	77500
1994-06-28	27.13	27.25	26.63	26.88	139900
1994-06-29	26.25	26.50	25.88	26.38	68700
1994-06-30	26.38	26.63	26.13	26.63	119000
1994-07-01	26.63	26.63	26.13	26.25	96300
1994-07-05	26.38	26.38	25.75	26.13	97600
1994-07-06	26.13	26.13	25.63	25.75	306000
1994-07-07	25.88	25.88	25.50	25.88	155400
1994-07-08	25.88	26.00	25.75	26.00	65600
1994-07-11	26.00	26.25	26.00	26.13	86800
1994-07-12	26.00	26.50	25.75	26.25	245200
1994-07-13	26.50	27.00	26.25	26.88	73100
1994-07-14	26.88	27.13	26.50	26.75	222200
1994-07-15	27.00	27.13	26.88	27.13	274300
1994-07-18	27.38	27.88	27.25	27.75	102500
1994-07-19	27.63	27.75	27.38	27.50	152900
1994-07-20	27.63	27.75	27.50	27.63	105500
1994-07-21	27.63	27.63	27.13	27.25	70200
1994-07-22	27.25	27.50	26.38	26.63	59900
1994-07-25	26.50	27.00	26.50	26.88	30700
1994-07-26	26.88	26.88	26.63	26.63	55200
1994-07-27	26.88	26.88	26.38	26.38	53800
1994-07-28	26.50	26.63	26.13	26.50	60000
1994-07-29	26.50	26.63	26.13	26.63	101400
1994-08-01	26.63	26.63	26.13	26.63	136800
1994-08-02	26.63	26.63	26.13	26.25	52000
1994-08-03	26.38	26.50	26.00	26.25	65200
1994-08-04	26.13	26.50	26.00	26.38	40800
1994-08-05	26.50	26.50	26.13	26.38	33500
1994-08-08	26.38	26.88	26.13	26.63	35200
1994-08-09	26.63	26.88	26.38	26.50	29500
1994-08-10	26.63	26.63	26.13	26.38	58900
1994-08-11	26.38	26.38	26.13	26.25	64400
1994-08-12	26.38	26.38	26.00	26.13	32900
1994-08-15	26.25	26.25	25.25	25.88	40300
1994-08-16	25.88	26.00	25.50	25.50	110500
1994-08-17	25.63	25.75	25.50	25.75	55000
1994-08-18	25.75	25.88	25.63	25.88	87600
1994-08-19	25.88	25.88	25.75	25.88	69500
1994-08-22	26.00	26.00	25.63	25.88	80600
1994-08-23	25.88	26.13	25.75	25.88	80400
1994-08-24	26.00	26.38	26.00	26.13	81100
1994-08-25	26.13	26.38	26.00	26.00	100900
1994-08-26	26.13	26.13	25.88	25.88	102800
1994-08-29	26.13	26.13	25.88	26.13	40900
1994-08-30	26.13	26.38	25.88	26.25	50000
1994-08-31	26.38	26.38	26.13	26.38	44900
1994-09-01	26.38	26.38	26.00	26.13	47900
1994-09-02	25.88	26.13	25.88	26.13	130400
1994-09-06	26.13	26.13	25.88	26.00	61100
1994-09-07	26.00	26.13	25.88	26.00	281200
1994-09-08	26.00	26.38	25.88	26.25	69700
1994-09-09	26.25	26.25	25.88	26.00	87900
1994-09-12	26.00	26.00	25.25	25.50	386600
1994-09-13	25.75	25.75	25.50	25.75	49300
1994-09-14	25.75	25.75	25.13	25.50	372900
1994-09-15	25.50	25.63	25.25	25.63	155400
1994-09-16	25.63	25.63	25.25	25.50	55300
1994-09-19	25.50	25.50	25.25	25.38	53500
1994-09-20	25.38	25.50	25.13	25.13	55900
1994-09-21	25.25	25.25	25.13	25.25	37600
1994-09-22	25.25	25.63	25.25	25.38	122800
1994-09-23	25.38	25.75	25.25	25.75	134300
1994-09-26	25.75	25.75	25.50	25.75	136600
1994-09-27	25.75	26.13	25.63	26.00	185300
1994-09-28	26.00	26.00	25.88	26.00	182500
1994-09-29	25.75	25.88	25.50	25.63	98300
1994-09-30	25.75	25.88	25.38	25.63	60600
1994-10-03	25.63	25.75	25.38	25.50	38400
1994-10-04	25.63	25.63	25.13	25.25	36200
1994-10-05	25.25	25.38	25.13	25.13	55400
1994-10-06	25.25	25.25	24.50	24.63	51000
1994-10-07	24.75	24.75	24.38	24.75	74100
1994-10-10	24.75	25.00	24.63	25.00	36400
1994-10-11	25.00	25.13	24.75	25.00	56700
1994-10-12	25.00	25.25	24.75	25.00	80400
1994-10-13	25.50	25.50	25.00	25.13	45000
1994-10-14	25.38	25.38	25.00	25.25	53600
1994-10-17	25.25	25.38	25.13	25.25	51700
1994-10-18	25.38	25.38	25.00	25.13	71500
1994-10-19	25.13	25.13	24.75	25.13	30600
1994-10-20	25.13	25.13	24.63	24.88	74300
1994-10-21	25.13	25.13	24.63	24.75	66000
1994-10-24	24.88	24.88	24.25	24.25	60800
1994-10-25	24.25	24.63	24.13	24.50	35900
1994-10-26	24.50	24.50	23.88	24.25	74200
1994-10-27	24.25	24.50	23.63	23.75	57900
1994-10-28	24.00	24.25	23.75	24.00	67600
1994-10-31	24.25	24.25	23.25	23.88	158200
1994-11-01	23.63	24.00	23.38	23.88	195000
1994-11-02	23.63	24.00	23.25	23.63	313500
1994-11-03	23.63	23.75	23.38	23.50	99800
1994-11-04	23.63	23.63	23.25	23.38	47000
1994-11-07	23.38	23.63	23.38	23.50	48400
1994-11-08	23.50	23.63	23.25	23.25	100300
1994-11-09	23.38	23.50	23.38	23.38	85400
1994-11-10	23.38	23.38	23.00	23.13	143200
1994-11-11	23.00	23.13	22.75	23.13	143300
1994-11-14	23.38	23.38	23.00	23.00	59800
1994-11-15	22.88	23.00	22.75	23.00	118200
1994-11-16	23.25	23.25	23.00	23.13	402800
1994-11-17	23.25	23.25	23.00	23.13	88700
1994-11-18	23.13	23.25	23.00	23.25	349100
1994-11-21	23.25	23.25	23.00	23.13	54700
1994-11-22	23.13	23.13	22.75	23.13	129700
1994-11-23	23.13	23.38	23.00	23.13	32800
1994-11-25	23.13	23.63	23.13	23.63	23800
1994-11-28	23.75	23.75	23.50	23.63	108400
1994-11-29	23.63	23.63	23.38	23.63	55900
1994-11-30	23.50	23.63	23.50	23.63	34100
1994-12-01	23.63	23.88	23.63	23.63	65000
1994-12-02	23.50	23.63	23.38	23.50	128000
1994-12-05	23.50	23.63	23.38	23.50	101200
1994-12-06	23.63	23.63	23.38	23.63	93100
1994-12-07	23.38	23.63	23.25	23.38	72400
1994-12-08	23.50	23.50	22.75	23.00	95000
1994-12-09	22.88	23.25	22.88	22.88	57400
1994-12-12	23.00	23.50	23.00	23.38	57700
1994-12-13	23.50	24.25	23.50	23.63	91500
1994-12-14	23.75	24.38	23.75	24.13	182500
1994-12-15	24.13	24.38	24.13	24.38	178400
1994-12-16	24.50	25.00	24.50	24.88	83600
1994-12-19	25.00	25.50	24.88	25.13	108700
1994-12-20	25.38	25.38	24.75	25.00	80100
1994-12-21	25.00	25.25	24.75	25.00	104900
1994-12-22	24.75	25.00	24.63	25.00	44600
1994-12-23	25.00	25.00	24.00	24.25	70600
1994-12-27	24.38	24.75	23.50	24.50	65400
1994-12-28	24.25	24.50	24.00	24.25	41800
1994-12-29	24.38	24.38	23.38	24.25	30000
1994-12-30	24.38	24.38	24.00	24.25	103800
1995-01-03	24.25	25.00	24.25	24.88	27900
1995-01-04	24.75	25.13	24.75	24.88	32000
1995-01-05	24.88	25.13	24.88	25.13	29400
1995-01-06	25.00	25.13	24.38	24.63	125100
1995-01-09	24.50	24.88	24.25	24.75	40900
1995-01-10	24.50	24.75	24.25	24.25	36000
1995-01-11	24.38	24.38	23.38	23.50	266700
1995-01-12	23.50	24.13	23.50	23.88	35500
1995-01-13	24.13	24.13	23.25	24.00	56800
1995-01-16	23.75	24.13	23.75	24.00	60900
1995-01-17	23.88	24.00	23.75	23.88	60400
1995-01-18	24.00	24.00	23.75	23.88	34400
1995-01-19	24.00	24.13	23.88	24.00	49500
1995-01-20	23.88	24.00	23.75	23.88	41300
1995-01-23	24.00	24.00	23.25	23.50	36800
1995-01-24	23.75	24.00	23.63	23.75	106700
1995-01-25	23.75	23.75	23.38	23.50	63300
1995-01-26	23.25	23.63	23.25	23.63	32700
1995-01-27	23.75	23.75	23.50	23.63	48700
1995-01-30	23.88	23.88	23.25	23.38	52600
1995-01-31	23.63	23.63	23.38	23.38	33200
1995-02-01	23.25	23.38	22.50	22.88	112000
1995-02-02	22.88	23.00	22.75	22.88	105300
1995-02-03	23.13	23.13	22.75	22.88	104700
1995-02-06	23.13	23.13	22.75	22.88	134000
1995-02-07	23.00	23.13	22.75	23.13	95100
1995-02-08	23.13	23.75	23.13	23.38	105500
1995-02-09	23.50	23.63	23.38	23.50	105700
1995-02-10	23.63	23.75	23.00	23.50	130200
1995-02-13	23.63	23.63	23.38	23.38	71900
1995-02-14	23.63	23.63	23.25	23.50	57300
1995-02-15	23.63	23.63	23.13	23.38	73600
1995-02-16	23.50	23.63	23.38	23.50	87500
1995-02-17	23.50	23.63	23.38	23.50	68700
1995-02-21	23.63	23.88	23.50	23.75	57100
1995-02-22	23.75	24.00	23.63	24.00	113500
1995-02-23	24.00	24.25	23.88	24.00	175800
1995-02-24	24.13	24.75	24.00	24.50	61200
1995-02-27	24.38	24.63	24.25	24.38	67300
1995-02-28	24.38	24.50	24.13	24.38	69900
1995-03-01	24.38	24.88	24.25	24.75	76700
1995-03-02	24.88	24.88	23.88	24.50	223900
1995-03-03	24.50	24.50	24.25	24.38	316200
1995-03-06	24.38	24.63	24.38	24.63	74100
1995-03-07	24.63	24.75	24.38	24.75	67600
1995-03-08	24.88	25.00	24.50	24.75	115500
1995-03-09	24.88	25.13	24.88	24.88	43700
1995-03-10	24.88	25.00	24.13	24.50	113600
1995-03-13	24.63	24.63	24.50	24.50	49400
1995-03-14	24.75	25.13	24.63	25.00	91500
1995-03-15	25.00	25.75	24.88	25.63	81700
1995-03-16	25.50	25.63	25.13	25.38	131000
1995-03-17	25.38	25.38	25.25	25.38	77100
1995-03-20	25.38	26.00	25.25	25.50	95400
1995-03-21	25.50	25.63	25.25	25.25	82600
1995-03-22	25.25	25.25	24.75	25.00	53800
1995-03-23	25.25	25.50	25.13	25.25	46800
1995-03-24	25.13	25.25	25.13	25.25	50300
1995-03-27	25.25	25.25	25.00	25.00	64300
1995-03-28	25.00	25.00	24.75	24.88	64300
1995-03-29	24.75	25.25	24.75	25.00	136000
1995-03-30	24.88	24.88	24.50	24.75	41600
1995-03-31	24.75	24.75	24.25	24.38	91400
1995-04-03	24.25	24.38	24.00	24.13	18300
1995-04-04	24.00	24.13	23.63	24.00	145000
1995-04-05	24.13	24.25	23.88	24.13	44000
1995-04-06	24.25	24.25	23.88	24.00	42700
1995-04-07	24.00	24.13	24.00	24.00	30500
1995-04-10	24.13	24.13	24.00	24.00	38300
1995-04-11	24.00	24.25	24.00	24.13	30700
1995-04-12	24.25	24.25	24.13	24.13	48000
1995-04-13	24.13	24.25	24.13	24.13	1395100
1995-04-17	24.13	24.13	23.75	24.00	497000
1995-04-18	23.88	23.88	23.75	23.88	132400
1995-04-19	23.88	23.88	23.50	23.63	357900
1995-04-20	23.63	23.75	23.38	23.63	219600
1995-04-21	23.63	23.63	23.50	23.63	90600
1995-04-24	23.50	23.75	23.50	23.63	42800
1995-04-25	23.75	23.75	23.50	23.75	132600
1995-04-26	23.63	23.75	23.50	23.50	48500
1995-04-27	23.75	23.75	23.63	23.63	73700
1995-04-28	23.75	23.88	23.63	23.75	89800
1995-05-01	23.75	23.75	23.63	23.75	56200
1995-05-02	23.63	23.88	23.63	23.88	53600
1995-05-03	23.88	23.88	23.63	23.75	97100
1995-05-04	23.88	23.88	23.63	23.75	227100
1995-05-05	23.63	24.13	23.63	24.13	76000
1995-05-08	24.13	24.38	23.88	24.25	269800
1995-05-09	24.50	25.25	24.50	24.88	475700
1995-05-10	25.25	25.25	24.63	24.88	319800
1995-05-11	25.00	25.00	24.63	24.88	129700
1995-05-12	24.63	24.88	24.63	24.88	44300
1995-05-15	25.00	25.00	24.63	24.63	50900
1995-05-16	24.88	25.00	24.63	24.88	73000
1995-05-17	24.88	25.00	24.75	24.75	65700
1995-05-18	24.88	24.88	24.63	24.63	79000
1995-05-19	24.50	24.88	24.38	24.88	65900
1995-05-22	24.75	25.00	24.50	24.75	139400
1995-05-23	24.63	24.75	24.13	24.38	192100
1995-05-24	24.38	24.50	24.13	24.50	93500
1995-05-25	24.50	25.00	24.38	24.75	77900
1995-05-26	24.63	24.88	23.88	24.00	61000
1995-05-30	24.00	24.88	24.00	24.75	58100
1995-05-31	24.88	25.13	24.75	24.88	120500
1995-06-01	25.00	25.13	24.75	24.88	55200
1995-06-02	24.88	25.13	24.75	25.00	127500
1995-06-05	25.13	25.25	24.88	25.13	56500
1995-06-06	25.00	25.25	24.75	25.13	71000
1995-06-07	25.13	25.25	25.00	25.00	70900
1995-06-08	25.00	25.00	24.38	24.75	62100
1995-06-09	24.63	25.00	24.38	24.50	113400
1995-06-12	24.50	24.63	24.00	24.13	118100
1995-06-13	24.25	24.25	23.88	24.13	218900
1995-06-14	24.25	24.50	24.13	24.50	95800
1995-06-15	24.63	25.13	24.50	24.88	127000
1995-06-16	25.00	25.00	24.75	24.88	62800
1995-06-19	24.75	25.00	24.50	24.88	173300
1995-06-20	24.88	25.00	24.75	24.75	65100
1995-06-21	25.00	25.00	24.75	24.75	67200
1995-06-22	24.50	25.00	24.50	24.88	60400
1995-06-23	24.75	25.38	24.75	25.13	73700
1995-06-26	25.00	25.25	24.88	24.88	42700
1995-06-27	24.88	25.13	24.88	24.88	43900
1995-06-28	25.00	25.25	24.88	25.13	48000
1995-06-29	25.00	25.25	24.75	24.88	107700
1995-06-30	25.00	25.13	24.75	25.13	37900
1995-07-03	25.13	25.25	25.00	25.13	28800
1995-07-05	25.25	25.38	25.00	25.13	49400
1995-07-06	25.13	25.38	25.13	25.38	91300
1995-07-07	25.38	25.75	25.25	25.63	133900
1995-07-10	25.50	25.63	25.00	25.25	90200
1995-07-11	25.38	25.38	25.25	25.25	70600
1995-07-12	25.13	25.38	25.00	25.13	91400
1995-07-13	25.25	25.25	24.50	24.88	232000
1995-07-14	25.00	25.00	24.75	25.00	39300
1995-07-17	25.00	25.00	24.75	24.88	41200
1995-07-18	25.00	25.00	24.63	24.75	64500
1995-07-19	24.75	24.88	24.25	24.38	49300
1995-07-20	24.50	24.75	24.38	24.63	43100
1995-07-21	24.63	25.00	24.63	25.00	54500
1995-07-24	25.00	25.00	24.50	24.88	62100
1995-07-25	24.75	24.88	24.50	24.75	44800
1995-07-26	24.75	24.75	24.50	24.63	45000
1995-07-27	24.88	25.00	24.75	24.88	96900
1995-07-28	24.88	24.88	24.63	24.75	59500
1995-07-31	24.75	24.75	24.50	24.50	38900
1995-08-01	24.50	24.75	24.25	24.50	627600
1995-08-02	24.75	24.75	24.38	24.50	61000
1995-08-03	24.50	24.63	24.38	24.50	44300
1995-08-04	24.38	24.63	24.25	24.38	79400
1995-08-07	24.63	24.75	24.50	24.75	95300
1995-08-08	24.75	24.75	24.50	24.50	45600
1995-08-09	24.50	24.75	24.50	24.75	53100
1995-08-10	24.63	24.75	24.50	24.63	92900
1995-08-11	24.63	24.88	24.50	24.75	134100
1995-08-14	24.63	24.75	24.50	24.75	90500
1995-08-15	24.75	24.75	24.63	24.63	34800
1995-08-16	24.75	24.75	24.25	24.38	123900
1995-08-17	24.50	24.50	24.13	24.13	83300
1995-08-18	24.25	24.25	24.13	24.13	44200
1995-08-21	24.25	24.38	24.13	24.38	58300
1995-08-22	24.25	24.63	24.25	24.50	52400
1995-08-23	24.63	24.75	24.50	24.63	41500
1995-08-24	24.75	24.75	24.63	24.75	57200
1995-08-25	24.75	24.88	24.63	24.63	48200
1995-08-28	24.63	24.75	24.50	24.75	115500
1995-08-29	24.63	24.75	24.50	24.63	74700
1995-08-30	24.75	24.75	24.50	24.50	103900
1995-08-31	24.63	24.75	24.50	24.63	34200
1995-09-01	24.75	25.00	24.63	25.00	60100
1995-09-05	25.00	25.00	24.75	24.88	36100
1995-09-06	25.00	25.00	24.75	24.88	194000
1995-09-07	24.75	25.00	24.75	24.88	182300
1995-09-08	24.88	25.25	24.88	25.25	123900
1995-09-11	25.25	25.25	25.00	25.13	61600
1995-09-12	25.25	25.38	25.13	25.38	209500
1995-09-13	25.50	25.88	25.38	25.75	205000
1995-09-14	25.63	25.75	25.50	25.63	138700
1995-09-15	25.50	25.75	25.50	25.75	86500
1995-09-18	25.75	25.75	25.38	25.38	252900
1995-09-19	25.38	25.38	25.25	25.38	93700
1995-09-20	25.38	25.50	25.25	25.50	139400
1995-09-21	25.88	26.00	25.63	25.75	94700
1995-09-22	25.75	25.75	25.63	25.75	92500
1995-09-25	25.88	25.88	25.63	25.75	65900
1995-09-26	25.88	25.88	25.75	25.88	204300
1995-09-27	25.75	25.75	25.63	25.75	49000
1995-09-28	25.50	25.63	25.38	25.50	92100
1995-09-29	25.63	25.63	25.38	25.38	43700
1995-10-02	25.38	25.50	25.38	25.38	106400
1995-10-03	25.50	25.63	25.38	25.50	32400
1995-10-04	25.50	25.50	25.38	25.38	62300
1995-10-05	25.50	25.50	25.38	25.38	79600
1995-10-06	25.13	25.13	24.88	24.88	154500
1995-10-09	24.88	25.00	24.50	24.50	61200
1995-10-10	24.50	24.63	24.25	24.63	61700
1995-10-11	24.75	24.75	24.63	24.75	50300
1995-10-12	24.75	24.75	24.50	24.63	51800
1995-10-13	24.63	24.75	24.50	24.63	95000
1995-10-16	24.50	24.63	24.00	24.38	52600
1995-10-17	24.25	24.38	24.00	24.25	43600
1995-10-18	24.25	24.25	23.88	23.88	97500
1995-10-19	23.88	23.88	23.63	23.88	46700
1995-10-20	23.88	23.88	23.50	23.63	70300
1995-10-23	23.63	24.00	23.50	23.88	43400
1995-10-24	23.75	24.00	23.63	23.75	44800
1995-10-25	23.63	23.75	23.50	23.63	52700
1995-10-26	23.75	23.75	23.50	23.50	113300
1995-10-27	23.63	23.63	23.38	23.50	46100
1995-10-30	23.50	23.75	23.50	23.63	88900
1995-10-31	23.63	23.63	23.25	23.25	80600
1995-11-01	23.25	23.38	22.75	22.88	123900
1995-11-02	23.00	23.25	22.88	23.13	148800
1995-11-03	23.13	23.38	23.00	23.13	179000
1995-11-06	23.13	23.25	22.88	23.13	64400
1995-11-07	23.00	23.25	23.00	23.25	78100
1995-11-08	23.13	23.50	23.13	23.50	89900
1995-11-09	23.50	24.13	23.50	24.00	97400
1995-11-10	24.00	24.88	23.88	24.75	93500
1995-11-13	24.63	24.63	24.00	24.38	47300
1995-11-14	24.50	24.63	23.38	23.63	61900
1995-11-15	23.75	24.13	23.63	23.88	74100
1995-11-16	24.13	24.13	23.75	23.75	58600
1995-11-17	23.63	23.88	23.38	23.75	67500
1995-11-20	24.00	24.00	23.50	23.50	79900
1995-11-21	23.63	23.75	23.38	23.63	64400
1995-11-22	23.75	23.88	23.38	23.50	69100
1995-11-24	23.50	23.50	23.38	23.38	34600
1995-11-27	23.38	23.63	23.25	23.50	206100
1995-11-28	23.50	23.75	23.38	23.63	139800
1995-11-29	23.63	23.63	23.25	23.25	89000
1995-11-30	23.25	23.38	22.88	23.13	174900
1995-12-01	23.38	23.38	23.13	23.25	86400
1995-12-04	23.25	23.25	22.88	23.00	193100
1995-12-05	23.00	23.38	22.88	23.25	167900
1995-12-06	23.38	24.50	23.25	24.50	223400
1995-12-07	24.50	24.50	23.75	24.00	295600
1995-12-08	24.00	24.00	23.38	23.75	98000
1995-12-11	23.75	24.13	23.75	23.75	95500
1995-12-12	23.88	24.38	23.88	24.25	111800
1995-12-13	24.13	25.25	24.00	25.25	139000
1995-12-14	24.75	24.88	24.50	24.63	114600
1995-12-15	24.63	25.13	24.50	25.13	61700
1995-12-18	24.63	24.88	24.50	24.50	174200
1995-12-19	24.38	24.88	24.25	24.75	107300
1995-12-20	24.75	24.75	24.50	24.63	70000
1995-12-21	24.63	24.75	24.50	24.50	131400
1995-12-22	24.63	24.75	24.38	24.63	98300
1995-12-26	24.50	25.00	24.50	24.88	45800
1995-12-27	24.88	25.13	24.75	24.88	66300
1995-12-28	24.88	24.88	24.38	24.50	89000
1995-12-29	24.63	24.63	24.25	24.38	123600
1996-01-02	24.25	24.38	24.13	24.38	138200
1996-01-03	24.38	24.50	24.25	24.38	178700
1996-01-04	24.25	24.38	24.00	24.25	83200
1996-01-05	24.25	24.25	24.00	24.13	379300
1996-01-08	24.25	24.25	24.00	24.13	30700
1996-01-09	24.13	24.38	24.00	24.25	90900
1996-01-10	23.75	23.75	23.25	23.38	142300
1996-01-11	23.25	23.38	23.13	23.38	89800
1996-01-12	23.38	23.38	23.00	23.13	69600
1996-01-15	23.25	23.63	23.13	23.50	212000
1996-01-16	23.63	23.75	23.38	23.63	70600
1996-01-17	23.75	24.00	23.63	23.88	77200
1996-01-18	23.88	24.25	23.63	24.00	198800
1996-01-19	24.13	24.25	23.88	23.88	166800
1996-01-22	23.88	23.88	23.63	23.88	110200
1996-01-23	23.63	23.63	23.13	23.38	253400
1996-01-24	23.38	23.50	22.88	23.00	120700
1996-01-25	23.00	23.25	22.75	22.88	143900
1996-01-26	22.75	23.25	22.75	23.00	117800
1996-01-29	23.00	23.25	22.88	23.13	113300
1996-01-30	23.00	23.13	22.63	22.63	104700
1996-01-31	22.63	22.75	22.38	22.38	192800
1996-02-01	22.38	22.75	22.38	22.50	216400
1996-02-02	21.75	22.13	21.13	22.00	457000
1996-02-05	21.63	22.00	21.50	21.75	219600
1996-02-06	21.50	22.13	21.50	22.00	232000
1996-02-07	22.00	22.75	21.88	22.75	301500
1996-02-08	22.63	22.75	22.38	22.63	137000
1996-02-09	22.38	22.50	22.13	22.38	133900
1996-02-12	22.13	22.38	21.88	22.00	191600
1996-02-13	22.00	22.25	21.75	22.25	136500
1996-02-14	22.13	22.75	22.13	22.63	163200
1996-02-15	22.50	22.63	22.38	22.63	256600
1996-02-16	22.50	22.88	22.50	22.88	183100
1996-02-20	22.63	22.63	22.25	22.25	434000
1996-02-21	22.13	22.88	22.13	22.63	261800
1996-02-22	22.63	23.13	22.50	23.00	173400
1996-02-23	23.13	23.25	22.75	23.25	149000
1996-02-26	23.25	23.25	22.88	23.13	160100
1996-02-27	23.13	23.25	23.13	23.25	174500
1996-02-28	23.25	23.50	23.13	23.25	139000
1996-02-29	23.25	23.50	23.25	23.38	143200
1996-03-01	23.38	23.50	23.25	23.38	101300
1996-03-04	23.38	23.75	23.38	23.50	124300
1996-03-05	23.50	24.25	23.38	24.13	250100
1996-03-06	24.00	24.13	24.00	24.00	74100
1996-03-07	24.00	24.25	23.88	24.13	199900
1996-03-08	24.00	24.00	23.13	23.63	118900
1996-03-11	23.38	23.88	23.38	23.75	75800
1996-03-12	23.75	23.88	23.50	23.50	55400
1996-03-13	23.50	23.63	23.38	23.50	159300
1996-03-14	23.38	23.50	23.25	23.25	44600
1996-03-15	23.13	23.38	22.88	23.13	228500
1996-03-18	23.25	23.63	23.25	23.63	102800
1996-03-19	23.50	23.75	23.50	23.50	116400
1996-03-20	23.75	24.13	23.75	24.00	93600
1996-03-21	24.00	24.13	23.88	24.00	129500
1996-03-22	24.00	24.00	23.75	23.75	106200
1996-03-25	24.00	24.00	23.75	24.00	124900
1996-03-26	24.00	24.00	23.50	23.63	427800
1996-03-27	23.50	23.63	23.38	23.50	314900
1996-03-28	23.38	23.50	22.88	23.13	280300
1996-03-29	23.00	23.13	22.88	23.13	283700
1996-04-01	23.25	23.25	23.00	23.13	346000
1996-04-02	23.13	23.13	22.88	23.00	157100
1996-04-03	22.88	23.25	22.88	23.06	285500
1996-04-04	23.00	23.13	22.75	22.75	233700
1996-04-08	22.75	22.75	22.38	22.50	80100
1996-04-09	22.75	23.25	22.63	23.13	220100
1996-04-10	22.50	22.50	22.25	22.25	168800
1996-04-11	22.25	22.38	22.13	22.25	967900
1996-04-12	22.25	22.63	22.25	22.63	175300
1996-04-15	22.63	22.63	22.38	22.50	79100
1996-04-16	22.50	22.75	22.25	22.75	135800
1996-04-17	22.75	22.75	22.38	22.50	193400
1996-04-18	22.50	22.75	22.38	22.75	140000
1996-04-19	22.75	22.88	22.75	22.88	143800
1996-04-22	22.88	22.88	22.75	22.88	76600
1996-04-23	22.88	22.88	22.75	22.75	125700
1996-04-24	22.75	23.00	22.75	22.88	99100
1996-04-25	22.88	23.13	22.88	23.13	66700
1996-04-26	23.00	23.38	23.00	23.13	53700
1996-04-29	23.13	23.38	23.13	23.19	161000
1996-04-30	23.13	23.13	23.00	23.00	63800
1996-05-01	23.00	23.00	22.88	22.88	42100
1996-05-02	22.88	23.00	22.75	22.88	184000
1996-05-03	23.00	23.38	23.00	23.38	198000
1996-05-06	23.38	23.38	23.13	23.38	65500
1996-05-07	23.25	23.25	23.13	23.25	76000
1996-05-08	23.13	23.25	22.25	23.25	38000
1996-05-09	23.25	23.25	23.13	23.25	65700
1996-05-10	23.13	23.38	23.13	23.38	99500
1996-05-13	23.38	24.13	23.25	24.13	244200
1996-05-14	24.00	24.13	23.88	24.00	157700
1996-05-15	24.00	24.00	23.75	23.75	88000
1996-05-16	23.75	23.88	23.63	23.88	73700
1996-05-17	23.75	23.88	23.63	23.88	53200
1996-05-20	23.75	24.13	23.75	24.13	210300
1996-05-21	24.13	24.25	23.88	24.13	81800
1996-05-22	23.88	24.13	23.75	23.88	60200
1996-05-23	23.75	23.75	23.63	23.63	47100
1996-05-24	23.75	23.75	23.50	23.63	50500
1996-05-28	23.75	23.75	23.50	23.75	75500
1996-05-29	23.63	23.75	23.50	23.75	179200
1996-05-30	23.63	24.13	23.63	24.13	140900
1996-05-31	24.00	24.25	24.00	24.25	128900
1996-06-03	24.13	24.13	24.00	24.13	114400
1996-06-04	24.00	24.13	24.00	24.13	71400
1996-06-05	24.00	24.25	24.00	24.25	60700
1996-06-06	24.13	24.25	24.13	24.13	78800
1996-06-07	24.00	24.13	23.88	24.13	66400
1996-06-10	24.00	24.25	24.00	24.25	88200
1996-06-11	24.13	24.38	24.13	24.38	124300
1996-06-12	24.25	24.38	24.13	24.13	56300
1996-06-13	24.13	24.25	24.13	24.25	40200
1996-06-14	24.25	24.38	24.13	24.25	72800
1996-06-17	24.38	24.38	24.25	24.38	45200
1996-06-18	24.25	24.38	24.25	24.25	87400
1996-06-19	24.25	24.38	24.25	24.38	44100
1996-06-20	24.25	24.38	24.00	24.13	219000
1996-06-21	24.13	24.25	24.00	24.00	174000
1996-06-24	24.00	24.13	24.00	24.13	58600
1996-06-25	24.00	24.25	24.00	24.25	65800
1996-06-26	24.25	24.38	24.13	24.38	90100
1996-06-27	24.38	24.38	24.13	24.13	104200
1996-06-28	24.13	24.75	24.13	24.50	138100
1996-07-01	24.50	24.63	24.50	24.63	93800
1996-07-02	24.50	24.75	24.50	24.75	50800
1996-07-03	24.75	24.75	24.50	24.63	59600
1996-07-05	24.63	24.63	24.38	24.50	18600
1996-07-08	24.38	24.50	24.25	24.38	43300
1996-07-09	24.38	24.38	24.13	24.25	77600
1996-07-10	23.88	23.88	23.38	23.50	148500
1996-07-11	23.25	23.38	23.13	23.25	82100
1996-07-12	23.13	23.50	22.88	23.50	142600
1996-07-15	23.38	23.50	23.13	23.13	113600
1996-07-16	23.13	23.50	23.13	23.13	107200
1996-07-17	23.25	23.38	23.13	23.38	110300
1996-07-18	23.25	23.50	23.25	23.50	51600
1996-07-19	23.38	23.50	23.25	23.25	47000
1996-07-22	23.25	23.38	23.25	23.25	66700
1996-07-23	23.38	23.38	23.25	23.38	53400
1996-07-24	23.25	23.25	23.13	23.25	110700
1996-07-25	23.25	23.25	23.13	23.25	40500
1996-07-26	23.25	23.25	23.00	23.25	70400
1996-07-29	23.25	23.50	23.13	23.50	139200
1996-07-30	23.50	23.88	23.50	23.75	150600
1996-07-31	23.63	23.75	23.50	23.50	97000
1996-08-01	23.50	23.75	23.50	23.63	54300
1996-08-02	23.50	24.13	23.50	24.00	162900
1996-08-05	24.00	24.38	23.88	24.00	94600
1996-08-06	24.00	24.50	24.00	24.50	176200
1996-08-07	24.50	24.63	24.38	24.63	120400
1996-08-08	24.50	24.50	24.25	24.50	64100
1996-08-09	24.50	24.50	24.38	24.38	62600
1996-08-12	24.38	24.38	24.13	24.38	59900
1996-08-13	24.38	24.75	24.25	24.75	496800
1996-08-14	24.75	25.13	24.63	25.13	294300
1996-08-15	25.13	25.38	24.88	25.25	322600
1996-08-16	25.25	25.25	24.88	25.00	89500
1996-08-19	24.88	25.06	24.63	24.75	110400
1996-08-20	24.88	25.00	24.75	24.75	192700
1996-08-21	24.88	25.00	24.63	24.75	205600
1996-08-22	24.75	25.00	24.63	24.88	85500
1996-08-23	24.88	25.00	24.75	24.88	150000
1996-08-26	24.75	24.88	24.38	24.63	117800
1996-08-27	24.63	24.63	24.25	24.50	208000
1996-08-28	24.63	24.75	24.63	24.75	106100
1996-08-29	24.75	25.00	24.63	25.00	132600
1996-08-30	25.00	25.00	24.88	24.88	96900
1996-09-03	24.88	24.88	24.63	24.75	116900
1996-09-04	24.75	25.00	24.50	24.75	125200
1996-09-05	24.88	25.13	24.75	25.00	137400
1996-09-06	25.00	25.13	24.88	25.00	72200
1996-09-09	25.00	25.13	24.75	24.88	178300
1996-09-10	24.75	25.00	24.75	25.00	238100
1996-09-11	25.00	25.00	24.88	25.00	227300
1996-09-12	25.00	25.00	24.75	24.88	65400
1996-09-13	24.88	25.00	24.75	25.00	212300
1996-09-16	25.00	25.13	24.75	25.13	301100
1996-09-17	25.13	25.75	25.00	25.50	251000
1996-09-18	25.50	25.75	25.31	25.50	180600
1996-09-19	25.50	25.75	25.38	25.63	178500
1996-09-20	25.63	25.75	25.50	25.63	110100
1996-09-23	25.63	25.63	25.50	25.63	144000
1996-09-24	25.50	25.75	25.50	25.75	118400
1996-09-25	25.63	25.75	25.50	25.63	88500
1996-09-26	25.75	25.75	25.63	25.75	81700
1996-09-27	25.75	25.75	25.63	25.63	75100
1996-09-30	25.75	25.75	25.38	25.50	130100
1996-10-01	25.50	26.13	25.38	26.00	370000
1996-10-02	26.13	26.38	26.00	26.25	123500
1996-10-03	26.38	26.50	26.25	26.50	246500
1996-10-04	26.50	26.88	26.50	26.63	228600
1996-10-07	26.63	26.88	26.50	26.63	126000
1996-10-08	26.75	26.75	26.50	26.50	120800
1996-10-09	26.63	26.63	26.25	26.38	131800
1996-10-10	26.38	26.38	26.00	26.00	108000
1996-10-11	26.13	26.25	26.00	26.13	150200
1996-10-14	26.00	26.25	25.88	26.00	141800
1996-10-15	26.00	26.00	25.88	26.00	191400
1996-10-16	25.88	26.00	25.88	26.00	197000
1996-10-17	26.00	26.25	25.88	26.13	537900
1996-10-18	26.25	26.25	26.00	26.00	130400
1996-10-21	26.00	26.25	26.00	26.25	180300
1996-10-22	26.25	26.50	26.13	26.38	184700
1996-10-23	26.25	26.88	26.25	26.88	288500
1996-10-24	26.63	26.63	26.50	26.50	134700
1996-10-25	26.50	26.75	26.50	26.75	116000
1996-10-28	26.75	26.75	26.63	26.75	112400
1996-10-29	26.63	26.63	26.38	26.63	175200
1996-10-30	26.63	26.63	26.38	26.38	92900
1996-10-31	26.50	26.50	26.38	26.38	111200
1996-11-01	26.50	26.50	26.25	26.50	226800
1996-11-04	26.50	26.75	26.50	26.75	209000
1996-11-05	26.75	27.13	26.75	27.00	201700
1996-11-06	26.63	27.63	26.63	27.13	249700
1996-11-07	27.00	27.00	26.75	27.00	144900
1996-11-08	27.00	27.38	26.75	27.38	142500
1996-11-11	27.38	27.38	27.00	27.25	91200
1996-11-12	27.25	27.38	27.13	27.25	123500
1996-11-13	27.25	27.38	27.00	27.25	113800
1996-11-14	27.25	27.38	27.13	27.13	143000
1996-11-15	27.13	27.25	27.13	27.25	72500
1996-11-18	27.13	27.63	27.13	27.38	190000
1996-11-19	27.50	27.63	27.13	27.25	124500
1996-11-20	27.25	27.88	27.25	27.75	379000
1996-11-21	27.63	27.75	27.25	27.25	302700
1996-11-22	27.13	27.38	27.00	27.25	175300
1996-11-25	27.25	27.38	27.13	27.38	182000
1996-11-26	27.25	27.38	27.00	27.13	192100
1996-11-27	27.25	27.38	27.13	27.38	126900
1996-11-29	27.38	27.50	27.25	27.38	77400
1996-12-02	27.50	27.63	27.25	27.38	137400
1996-12-03	27.38	27.50	27.13	27.25	281400
1996-12-04	27.25	27.50	27.13	27.50	756300
1996-12-05	27.50	28.13	27.38	28.00	233900
1996-12-06	27.75	28.75	27.75	28.63	968000
1996-12-09	28.63	30.50	28.63	29.75	1770600
1996-12-10	29.63	30.00	29.63	29.75	518100
1996-12-11	29.50	30.38	29.13	30.13	458500
1996-12-12	30.25	30.88	30.25	30.63	1171100
1996-12-13	30.50	30.75	30.13	30.38	1562800
1996-12-16	30.38	30.38	29.63	29.75	368000
1996-12-17	29.63	29.88	29.50	29.63	252100
1996-12-18	29.63	30.00	29.25	29.38	160700
1996-12-19	29.63	30.75	29.50	30.75	341800
1996-12-20	30.63	30.63	29.38	30.38	276500
1996-12-23	30.38	30.38	30.13	30.38	128800
1996-12-24	30.38	30.63	30.13	30.63	61100
1996-12-26	30.50	30.63	30.13	30.50	158100
1996-12-27	30.25	30.63	30.25	30.38	103700
1996-12-30	30.50	30.63	30.25	30.50	336200
1996-12-31	30.63	31.00	30.50	31.00	237400
1997-01-02	31.00	31.00	30.25	30.38	231000
1997-01-03	30.63	30.63	29.63	29.75	274400
1997-01-06	30.00	30.38	29.88	30.38	166700
1997-01-07	30.13	30.75	30.13	30.75	199700
1997-01-08	30.50	30.75	30.38	30.50	97800
1997-01-09	30.75	30.75	30.50	30.63	154700
1997-01-10	30.50	30.50	29.75	30.00	241100
1997-01-13	30.00	30.00	29.50	30.00	258000
1997-01-14	30.00	30.00	29.63	29.88	328900
1997-01-15	30.00	30.13	29.75	29.88	269800
1997-01-16	30.00	30.00	29.75	29.88	355200
1997-01-17	29.88	30.00	29.75	29.88	171400
1997-01-20	29.88	30.00	29.75	29.75	169600
1997-01-21	29.75	30.00	29.63	30.00	150600
1997-01-22	29.88	30.00	29.88	29.88	95400
1997-01-23	30.00	30.00	29.88	30.00	207900
1997-01-24	29.88	29.88	29.13	29.38	203800
1997-01-27	29.38	29.50	28.38	28.75	366700
1997-01-28	28.63	29.38	28.63	29.00	264400
1997-01-29	29.25	29.38	28.88	29.00	266400
1997-01-30	29.13	29.38	29.00	29.38	210700
1997-01-31	29.38	29.50	29.13	29.25	148700
1997-02-03	29.38	29.88	29.25	29.75	316900
1997-02-04	29.75	29.88	29.63	29.75	90100
1997-02-05	29.25	29.88	29.25	29.75	490400
1997-02-06	29.75	29.75	29.50	29.75	93200
1997-02-07	29.75	30.63	29.63	30.50	261600
1997-02-10	30.63	30.63	29.75	30.13	202100
1997-02-11	30.00	30.50	30.00	30.38	96700
1997-02-12	30.38	30.38	30.00	30.25	73600
1997-02-13	30.25	30.38	30.00	30.00	327400
1997-02-14	30.13	30.25	30.00	30.00	97100
1997-02-18	30.13	30.25	29.88	30.25	111100
1997-02-19	30.13	30.88	30.13	30.50	419800
1997-02-20	30.50	30.50	29.75	29.88	211800
1997-02-21	29.63	29.88	29.38	29.38	221600
1997-02-24	29.63	29.88	29.38	29.63	362700
1997-02-25	29.63	30.00	29.63	29.88	142800
1997-02-26	30.13	30.25	29.88	30.13	303300
1997-02-27	30.00	30.25	29.88	30.13	265100
1997-02-28	30.13	30.13	29.88	30.13	158300
1997-03-03	30.13	30.38	30.13	30.25	275500
1997-03-04	30.25	30.25	30.00	30.13	109300
1997-03-05	30.13	30.50	30.13	30.13	116900
1997-03-06	30.25	31.88	30.25	31.88	234200
1997-03-07	31.75	32.50	31.50	32.38	238600
1997-03-10	32.25	32.75	31.63	32.13	203100
1997-03-11	32.13	32.25	31.50	31.88	207200
1997-03-12	32.00	32.00	31.00	31.50	195200
1997-03-13	31.50	31.63	31.00	31.13	114500
1997-03-14	31.13	31.75	31.13	31.63	84600
1997-03-17	31.50	32.13	31.50	31.63	128200
1997-03-18	31.63	32.00	31.25	31.50	112100
1997-03-19	31.50	31.88	31.38	31.88	147900
1997-03-20	31.75	32.00	31.63	32.00	199000
1997-03-21	31.88	32.00	31.63	31.75	125500
1997-03-24	31.75	31.88	31.38	31.88	178400
1997-03-25	31.88	31.88	31.13	31.25	200600
1997-03-26	31.25	31.25	31.00	31.25	68000
1997-03-27	31.25	31.25	30.38	30.38	203900
1997-03-31	29.88	30.63	29.75	30.25	496000
1997-04-01	30.25	30.75	30.25	30.63	163800
1997-04-02	30.63	30.63	30.25	30.50	289500
1997-04-03	30.38	30.63	30.25	30.50	191400
1997-04-04	30.50	30.63	30.25	30.50	533500
1997-04-07	30.38	31.13	30.38	31.13	91200
1997-04-08	30.88	31.00	30.75	30.88	255900
1997-04-09	30.88	31.00	30.75	30.88	71300
1997-04-10	31.00	31.00	30.75	30.75	69800
1997-04-11	30.63	30.75	30.13	30.50	83500
1997-04-14	30.38	30.50	29.50	29.75	568300
1997-04-15	29.75	30.13	29.50	29.75	154700
1997-04-16	29.75	29.88	29.63	29.88	64700
1997-04-17	29.88	30.00	29.50	29.63	72500
1997-04-18	29.50	29.88	29.38	29.75	119500
1997-04-21	29.63	29.88	29.25	29.50	92100
1997-04-22	29.50	29.50	29.25	29.38	87300
1997-04-23	29.13	29.50	29.13	29.25	100000
1997-04-24	29.25	29.25	28.50	28.63	96400
1997-04-25	28.25	28.50	28.00	28.50	71400
1997-04-28	28.63	28.63	27.88	28.13	123800
1997-04-29	28.00	28.75	27.88	28.38	184200
1997-04-30	28.25	28.75	28.13	28.63	176400
1997-05-01	28.75	28.88	28.50	28.63	77200
1997-05-02	28.50	29.13	28.25	29.13	240800
1997-05-05	28.88	29.75	28.75	29.75	97700
1997-05-06	29.75	30.00	29.25	29.75	355000
1997-05-07	29.63	29.63	29.25	29.50	86000
1997-05-08	29.50	29.50	28.75	29.38	173500
1997-05-09	29.63	29.88	29.25	29.75	683000
1997-05-12	29.75	29.75	29.25	29.75	150700
1997-05-13	29.50	29.75	29.38	29.50	172700
1997-05-14	29.00	29.63	29.00	29.38	193800
1997-05-15	29.38	29.50	29.13	29.50	97500
1997-05-16	29.25	29.88	29.25	29.88	121900
1997-05-19	29.63	29.75	29.38	29.50	130500
1997-05-20	29.50	29.63	29.38	29.50	131000
1997-05-21	29.25	29.38	29.25	29.38	112400
1997-05-22	29.25	29.38	29.25	29.25	149900
1997-05-23	29.13	29.25	28.75	29.13	136800
1997-05-27	29.13	29.25	29.00	29.13	71800
1997-05-28	29.13	29.13	28.88	29.13	150700
1997-05-29	29.00	29.63	29.00	29.63	191100
1997-05-30	29.63	30.25	29.38	30.25	217800
1997-06-02	30.13	30.63	29.75	30.50	164200
1997-06-03	30.50	30.75	30.38	30.63	105500
1997-06-04	30.50	30.88	30.25	30.38	311100
1997-06-05	30.00	30.50	30.00	30.50	109900
1997-06-06	30.38	30.63	30.38	30.63	59600
1997-06-09	30.50	30.75	30.38	30.38	166100
1997-06-10	30.38	30.50	30.25	30.38	110600
1997-06-11	30.25	30.50	30.00	30.50	74200
1997-06-12	30.25	30.63	30.25	30.63	320400
1997-06-13	30.63	31.13	30.25	31.00	263600
1997-06-16	31.00	31.38	31.00	31.25	400100
1997-06-17	31.13	31.13	30.00	30.50	484600
1997-06-18	30.63	31.00	30.38	30.88	141700
1997-06-19	30.88	31.00	30.38	30.63	173100
1997-06-20	30.88	30.88	30.38	30.63	133400
1997-06-23	30.63	31.00	30.63	31.00	141000
1997-06-24	30.81	30.88	30.31	30.69	134800
1997-06-25	30.75	30.81	30.50	30.69	80600
1997-06-26	30.63	31.50	30.63	30.88	144600
1997-06-27	30.75	31.19	30.75	31.13	100500
1997-06-30	30.88	32.00	30.88	32.00	164500
1997-07-01	31.75	31.81	30.75	31.13	198700
1997-07-02	31.13	31.13	30.75	30.75	132000
1997-07-03	30.81	30.81	30.63	30.63	148400
1997-07-07	30.56	30.94	30.56	30.94	127400
1997-07-08	30.94	31.06	30.81	30.94	160300
1997-07-09	30.94	31.00	30.00	30.06	275000
1997-07-10	30.25	30.31	30.13	30.25	189100
1997-07-11	30.19	30.75	30.13	30.69	115200
1997-07-14	30.81	31.25	30.63	30.88	78600
1997-07-15	30.75	30.94	30.75	30.94	86200
1997-07-16	30.88	31.13	30.75	31.00	252700
1997-07-17	31.00	31.81	30.88	31.25	149900
1997-07-18	31.13	31.69	31.00	31.56	79400
1997-07-21	31.63	31.69	31.50	31.69	42600
1997-07-22	31.44	31.94	31.44	31.88	128900
1997-07-23	31.94	32.38	31.88	32.25	219500
1997-07-24	32.13	32.44	32.13	32.44	117100
1997-07-25	32.44	33.00	32.13	32.75	88300
1997-07-28	32.50	32.75	31.75	31.88	50200
1997-07-29	32.00	32.00	31.44	31.63	83800
1997-07-30	31.81	32.50	31.56	32.25	49600
1997-07-31	32.00	32.25	31.88	32.00	77500
1997-08-01	32.00	32.25	31.75	32.19	57800
1997-08-04	32.19	32.63	32.00	32.44	68800
1997-08-05	32.44	32.44	31.63	31.81	145200
1997-08-06	31.25	31.69	31.00	31.63	66100
1997-08-07	31.38	31.88	31.25	31.75	389400
1997-08-08	31.75	31.75	31.25	31.44	249200
1997-08-11	31.31	31.44	31.13	31.19	111300
1997-08-12	31.19	31.19	30.75	30.75	81200
1997-08-13	31.00	31.25	30.25	30.25	170800
1997-08-14	30.50	30.50	29.00	29.75	395300
1997-08-15	29.75	29.94	29.50	29.81	122300
1997-08-18	29.69	30.06	29.63	29.94	358200
1997-08-19	30.13	30.69	30.06	30.69	276800
1997-08-20	30.94	31.19	30.75	31.06	179000
1997-08-21	31.00	31.00	30.63	30.81	56200
1997-08-22	31.06	31.19	30.63	31.06	175800
1997-08-25	31.31	31.50	31.00	31.06	108600
1997-08-26	30.69	31.38	30.50	31.31	66300
1997-08-27	31.56	31.56	30.94	31.13	217100
1997-08-28	31.31	31.50	31.00	31.50	58300
1997-08-29	31.38	31.69	31.38	31.69	127100
1997-09-02	31.81	31.94	31.63	31.88	111400
1997-09-03	31.94	32.06	31.81	31.94	384000
1997-09-04	31.94	31.94	31.63	31.75	128500
1997-09-05	31.88	32.06	31.81	31.94	111800
1997-09-08	32.13	32.75	32.13	32.75	129900
1997-09-09	32.63	33.13	32.50	33.06	110000
1997-09-10	33.19	33.63	33.06	33.31	149500
1997-09-11	33.25	33.69	32.88	33.38	177900
1997-09-12	33.25	33.31	32.88	33.31	94900
1997-09-15	33.56	34.38	33.44	34.25	123700
1997-09-16	33.25	33.31	33.00	33.00	2132700
1997-09-17	33.00	33.00	32.06	32.31	261200
1997-09-18	32.56	32.69	32.31	32.44	130200
1997-09-19	32.44	32.50	31.94	32.06	148300
1997-09-22	32.06	32.50	32.06	32.38	269600
1997-09-23	32.38	32.81	32.38	32.50	232100
1997-09-24	32.56	32.88	32.50	32.75	281800
1997-09-25	32.81	32.81	32.50	32.75	192200
1997-09-26	32.63	32.75	32.63	32.69	199500
1997-09-29	32.69	33.13	32.69	33.06	96500
1997-09-30	33.13	33.25	33.00	33.00	203800
1997-10-01	33.13	33.25	33.00	33.25	296400
1997-10-02	33.25	33.50	33.06	33.31	221900
1997-10-03	33.13	33.50	33.00	33.13	183800
1997-10-06	33.25	33.25	33.00	33.13	67700
1997-10-07	33.13	33.44	33.00	33.44	122800
1997-10-08	33.44	33.50	33.06	33.38	197400
1997-10-09	33.19	33.38	33.19	33.38	132900
1997-10-10	32.75	33.13	32.75	33.00	111700
1997-10-13	32.81	33.00	32.50	32.75	62600
1997-10-14	32.63	33.25	32.63	33.19	135000
1997-10-15	33.13	33.38	33.06	33.31	84900
1997-10-16	33.31	33.38	33.19	33.19	118100
1997-10-17	33.13	33.25	31.50	31.75	191200
1997-10-20	31.75	32.25	31.75	32.19	88900
1997-10-21	32.19	32.50	32.19	32.50	174400
1997-10-22	32.25	32.56	32.19	32.56	86100
1997-10-23	32.56	32.56	32.00	32.25	131000
1997-10-24	32.25	32.63	32.25	32.25	168600
1997-10-27	32.50	32.50	31.25	31.31	101200
1997-10-28	29.38	32.00	29.13	31.94	287100
1997-10-29	31.75	31.94	31.50	31.56	113700
1997-10-30	31.63	31.63	30.69	30.94	255600
1997-10-31	31.00	31.06	30.88	30.94	212900
1997-11-03	31.00	31.13	30.88	30.94	260500
1997-11-04	31.00	31.19	30.88	30.94	312600
1997-11-05	30.50	31.00	30.50	31.00	332900
1997-11-06	31.19	31.19	30.31	30.94	82900
1997-11-07	30.94	30.94	30.31	30.63	160200
1997-11-10	30.38	30.38	30.06	30.19	133300
1997-11-11	30.06	30.25	29.50	29.81	251700
1997-11-12	29.63	30.00	28.88	29.88	251500
1997-11-13	29.88	30.13	29.75	29.94	414600
1997-11-14	30.06	30.50	29.94	30.31	204500
1997-11-17	30.50	31.38	30.50	31.25	221900
1997-11-18	31.13	33.00	31.06	32.88	191500
1997-11-19	33.00	33.00	32.50	32.63	277000
1997-11-20	32.81	33.00	32.63	32.63	255000
1997-11-21	32.63	32.75	32.25	32.63	147300
1997-11-24	33.00	33.13	32.75	32.81	348300
1997-11-25	32.88	32.94	32.25	32.25	156200
1997-11-26	32.50	32.88	32.38	32.56	126000
1997-11-28	32.63	32.88	32.63	32.69	32300
1997-12-01	32.94	32.94	32.56	32.63	149500
1997-12-02	32.63	33.25	32.56	33.06	177700
1997-12-03	32.94	33.06	32.88	33.00	195300
1997-12-04	33.06	33.44	33.00	33.19	219600
1997-12-05	33.19	33.63	33.00	33.63	372200
1997-12-08	33.81	33.94	33.19	33.31	151900
1997-12-09	33.31	33.44	33.00	33.06	108000
1997-12-10	32.81	33.31	32.75	33.13	139400
1997-12-11	33.13	33.25	32.56	33.06	359900
1997-12-12	33.25	33.38	32.38	32.88	359400
1997-12-15	32.81	32.81	32.06	32.25	221000
1997-12-16	32.06	32.44	32.06	32.19	168000
1997-12-17	32.25	32.50	32.06	32.31	181100
1997-12-18	32.31	33.13	32.06	33.13	517500
1997-12-19	32.56	33.50	32.50	33.13	400400
1997-12-22	33.38	33.63	32.50	32.63	376800
1997-12-23	32.88	33.00	31.88	32.00	417900
1997-12-24	32.13	32.13	31.44	31.50	229200
1997-12-26	31.75	31.75	31.38	31.63	158400
1997-12-29	31.63	32.00	31.38	31.94	332900
1997-12-30	32.13	33.00	31.94	32.88	279700
1997-12-31	32.63	32.75	32.50	32.69	232100
1998-01-02	32.63	32.81	32.38	32.63	99600
1998-01-05	33.00	33.63	33.00	33.06	186400
1998-01-06	33.25	33.50	32.63	32.94	276900
1998-01-07	33.00	33.00	32.63	32.75	216000
1998-01-08	32.94	33.00	32.63	32.69	178900
1998-01-09	32.88	32.94	32.00	32.13	183100
1998-01-12	32.13	32.38	31.50	31.94	170400
1998-01-13	31.94	32.06	31.63	31.75	455100
1998-01-14	31.94	32.50	31.88	32.38	233000
1998-01-15	32.56	33.31	32.56	32.94	273200
1998-01-16	33.00	33.25	32.31	32.31	206800
1998-01-20	32.50	32.75	32.38	32.56	161500
1998-01-21	32.81	32.94	32.69	32.69	163000
1998-01-22	32.69	32.94	32.69	32.88	195600
1998-01-23	33.00	33.13	32.88	32.94	158200
1998-01-26	33.19	33.19	32.88	32.88	165800
1998-01-27	33.00	33.06	32.63	32.63	246000
1998-01-28	32.81	33.00	32.75	32.88	86000
1998-01-29	33.00	33.13	32.88	32.94	201900
1998-01-30	32.94	33.25	32.94	33.19	130700
1998-02-02	33.25	33.44	33.19	33.25	189000
1998-02-03	33.44	33.50	33.13	33.38	181200
1998-02-04	33.00	33.00	32.63	33.00	73100
1998-02-05	32.88	33.19	32.81	32.94	250100
1998-02-06	33.00	33.00	32.88	33.00	93000
1998-02-09	33.00	33.13	32.88	32.94	105500
1998-02-10	33.13	33.25	32.94	33.13	532600
1998-02-11	33.25	33.44	33.19	33.19	159700
1998-02-12	33.38	33.38	33.00	33.31	142300
1998-02-13	33.25	33.50	33.19	33.25	94600
1998-02-17	33.44	33.50	33.00	33.00	115800
1998-02-18	33.13	33.63	32.88	33.63	143900
1998-02-19	33.00	33.06	32.38	32.50	169800
1998-02-20	32.63	32.75	32.25	32.25	317200
1998-02-23	32.38	32.38	31.63	31.69	384500
1998-02-24	31.88	31.88	31.25	31.38	434400
1998-02-25	31.25	31.50	31.25	31.38	256800
1998-02-26	31.31	31.50	31.19	31.19	347900
1998-02-27	31.38	31.38	30.75	30.88	122100
1998-03-02	31.31	31.31	31.00	31.06	144400
1998-03-03	31.06	31.13	30.88	30.94	110900
1998-03-04	31.00	31.13	30.81	30.88	133000
1998-03-05	30.69	30.88	30.38	30.50	209900
1998-03-06	30.75	31.00	30.63	30.75	395200
1998-03-09	30.81	31.13	30.50	30.88	285300
1998-03-10	30.88	31.19	30.88	31.00	207600
1998-03-11	30.75	31.38	30.75	30.94	615400
1998-03-12	31.00	32.25	31.00	31.75	755900
1998-03-13	32.00	32.31	31.75	32.25	308900
1998-03-16	32.25	32.75	31.63	31.75	839900
1998-03-17	31.94	32.25	31.81	32.00	255400
1998-03-18	32.00	32.31	32.00	32.00	174800
1998-03-19	32.00	32.38	31.94	32.00	203300
1998-03-20	33.13	33.44	32.63	32.88	333100
1998-03-23	32.94	32.94	32.50	32.69	110800
1998-03-24	32.75	32.88	32.50	32.69	169000
1998-03-25	32.88	33.75	32.75	33.63	456000
1998-03-26	33.81	34.50	33.75	34.06	607200
1998-03-27	34.06	34.13	33.63	33.63	364900
1998-03-30	33.63	34.00	33.38	33.88	166100
1998-03-31	34.38	34.44	33.88	34.25	418600
1998-04-01	34.25	34.25	33.75	34.06	234900
1998-04-02	34.13	34.44	34.13	34.44	125200
1998-04-03	34.75	34.88	34.38	34.38	125200
1998-04-06	34.38	34.69	34.00	34.19	166500
1998-04-07	34.19	34.56	34.13	34.44	153500
1998-04-08	34.50	34.50	33.75	33.88	153200
1998-04-09	34.00	34.38	33.38	34.31	112100
1998-04-13	34.13	34.63	34.06	34.50	144900
1998-04-14	34.63	34.63	33.94	34.13	128000
1998-04-15	34.25	34.25	33.75	34.06	68100
1998-04-16	34.13	34.19	33.88	34.00	121000
1998-04-17	33.75	33.75	33.31	33.56	262100
1998-04-20	33.44	33.69	33.00	33.31	124200
1998-04-21	33.06	33.25	32.00	32.13	527100
1998-04-22	32.25	32.63	32.13	32.25	275100
1998-04-23	32.50	32.50	32.13	32.44	286600
1998-04-24	32.38	32.75	32.31	32.75	163500
1998-04-27	32.50	32.75	32.06	32.75	129000
1998-04-28	32.88	32.88	32.25	32.38	63400
1998-04-29	32.25	32.88	32.25	32.88	144300
1998-04-30	33.00	33.13	32.69	32.94	152900
1998-05-01	32.94	33.19	32.69	33.06	323800
1998-05-04	32.88	33.38	32.63	33.19	225100
1998-05-05	33.19	33.75	33.13	33.56	114300
1998-05-06	33.25	33.44	32.88	33.25	108800
1998-05-07	33.00	33.19	32.63	32.88	198600
1998-05-08	32.56	32.94	32.44	32.81	108400
1998-05-11	32.19	32.94	32.19	32.81	171100
1998-05-12	32.88	32.94	32.75	32.75	80400
1998-05-13	32.75	32.88	32.25	32.69	104800
1998-05-14	32.50	32.75	32.38	32.69	133200
1998-05-15	32.56	32.75	32.31	32.44	243700
1998-05-18	32.44	32.88	32.25	32.69	57100
1998-05-19	32.81	32.88	32.38	32.38	266000
1998-05-20	32.50	32.50	32.31	32.44	70600
1998-05-21	32.63	32.75	32.38	32.50	67900
1998-05-22	32.50	32.81	32.25	32.69	205900
1998-05-26	33.00	33.00	32.63	32.81	335900
1998-05-27	32.63	32.88	32.50	32.81	152800
1998-05-28	32.81	32.94	32.75	32.94	154000
1998-05-29	32.94	33.50	32.88	33.38	259300
1998-06-01	33.25	34.13	33.13	34.00	281700
1998-06-02	33.88	34.06	33.88	33.88	153000
1998-06-03	33.75	33.94	33.31	33.31	91200
1998-06-04	33.44	33.44	32.88	33.13	35600
1998-06-05	33.25	33.25	32.81	33.06	50000
1998-06-08	32.94	33.38	32.75	33.19	63400
1998-06-09	33.00	33.13	32.19	32.75	177100
1998-06-10	32.63	32.88	32.38	32.38	80900
1998-06-11	32.50	32.75	32.38	32.44	81300
1998-06-12	32.31	32.56	31.88	32.06	110300
1998-06-15	31.81	32.25	31.13	31.50	129500
1998-06-16	31.38	32.25	31.38	32.13	189300
1998-06-17	32.00	32.25	31.63	31.88	167900
1998-06-18	31.63	31.88	31.50	31.56	132100
1998-06-19	31.31	31.63	31.06	31.25	287700
1998-06-22	31.25	31.38	31.06	31.13	146100
1998-06-23	31.00	31.69	31.00	31.13	273100
1998-06-24	31.13	31.50	31.13	31.44	150100
1998-06-25	31.38	31.94	31.38	31.94	167400
1998-06-26	31.81	31.81	31.38	31.63	141200
1998-06-29	31.38	32.25	31.38	32.13	222600
1998-06-30	31.88	32.94	31.88	32.50	344900
1998-07-01	32.50	32.88	32.50	32.63	130500
1998-07-02	32.56	33.50	32.50	33.31	81700
1998-07-06	33.31	33.75	33.31	33.69	92400
1998-07-07	33.75	34.25	33.75	34.00	160200
1998-07-08	34.13	34.13	33.88	34.00	129500
1998-07-09	33.81	34.06	33.81	34.00	185400
1998-07-10	33.75	33.94	33.63	33.75	99400
1998-07-13	33.88	33.88	33.19	33.38	107100
1998-07-14	33.25	33.44	32.75	32.88	325400
1998-07-15	33.00	33.00	32.63	32.69	321900
1998-07-16	32.56	32.88	32.50	32.88	217500
1998-07-17	32.88	33.00	32.63	32.81	72400
1998-07-20	32.69	32.94	32.69	32.75	119800
1998-07-21	32.75	33.00	32.63	32.69	65400
1998-07-22	32.69	32.81	32.63	32.63	128200
1998-07-23	32.63	32.69	32.44	32.50	123700
1998-07-24	32.50	32.63	31.81	31.94	65600
1998-07-27	31.88	32.06	31.31	31.88	131500
1998-07-28	31.63	32.13	31.50	31.56	139400
1998-07-29	31.56	31.81	31.31	31.31	180000
1998-07-30	31.38	31.88	31.38	31.75	201400
1998-07-31	31.50	31.56	30.88	31.13	319400
1998-08-03	31.13	31.13	30.56	30.63	100000
1998-08-04	30.31	30.31	29.50	29.56	190000
1998-08-05	29.31	29.31	27.94	29.06	405300
1998-08-06	29.13	29.81	28.69	29.38	256400
1998-08-07	29.25	30.25	29.00	30.00	390400
1998-08-10	29.88	30.19	29.50	30.00	224300
1998-08-11	30.00	30.00	29.25	29.81	116200
1998-08-12	30.13	31.13	29.88	31.06	301200
1998-08-13	31.06	31.19	30.50	31.06	256600
1998-08-14	31.31	31.88	31.31	31.56	338800
1998-08-17	31.69	31.69	30.94	31.31	178500
1998-08-18	31.44	31.69	31.00	31.25	173300
1998-08-19	31.38	31.69	31.38	31.50	118100
1998-08-20	31.44	31.56	31.00	31.25	69900
1998-08-21	31.00	31.44	30.13	30.38	123600
1998-08-24	30.38	30.75	30.25	30.38	157700
1998-08-25	30.13	30.56	30.00	30.31	268200
1998-08-26	30.06	30.50	30.06	30.25	203400
1998-08-27	30.00	30.13	29.38	29.81	109500
1998-08-28	29.63	30.44	29.63	30.19	140100
1998-08-31	30.00	30.19	29.06	29.06	271500
1998-09-01	29.00	29.38	28.50	29.13	258600
1998-09-02	29.06	29.38	29.00	29.11	158600
1998-09-03	28.81	29.00	28.69	29.00	167900
1998-09-04	28.88	29.31	27.75	28.69	265900
1998-09-08	28.56	29.00	28.44	28.94	210600
1998-09-09	28.94	29.00	28.63	28.75	151600
1998-09-10	28.50	28.56	27.75	28.13	96300
1998-09-11	28.25	28.25	25.81	27.50	265100
1998-09-14	27.63	27.63	26.75	27.00	499300
1998-09-15	27.25	27.38	26.56	27.25	284300
1998-09-16	27.06	27.31	26.38	27.06	1029100
1998-09-17	27.00	27.00	26.31	26.81	310500
1998-09-18	27.44	27.75	27.06	27.31	788800
1998-09-21	27.06	27.56	27.00	27.50	490100
1998-09-22	29.25	29.94	29.00	29.75	1588300
1998-09-23	30.00	30.50	30.00	30.50	307500
1998-09-24	30.38	31.00	29.75	31.00	482200
1998-09-25	30.75	30.75	30.44	30.69	439500
1998-09-28	30.63	30.94	30.00	30.00	396200
1998-09-29	29.88	30.00	29.50	29.75	412100
1998-09-30	29.44	29.94	29.13	29.75	501500
1998-10-01	29.38	29.50	28.88	29.00	196300
1998-10-02	29.00	29.13	28.44	28.94	1016200
1998-10-05	29.19	29.50	28.25	28.38	190400
1998-10-06	28.63	28.88	28.13	28.25	227200
1998-10-07	28.69	28.75	27.31	27.50	360100
1998-10-08	27.25	27.25	26.13	26.19	357600
1998-10-09	26.31	26.69	26.31	26.63	185400
1998-10-12	26.69	27.38	26.56	27.06	399100
1998-10-13	27.00	27.38	26.88	27.25	175000
1998-10-14	27.13	27.25	26.88	26.88	416700
1998-10-15	26.94	27.50	26.81	27.44	453600
1998-10-16	27.75	28.56	27.63	28.56	718200
1998-10-19	28.75	29.25	28.25	29.06	322200
1998-10-20	29.06	30.44	29.06	30.19	766700
1998-10-21	30.63	30.63	29.31	29.31	803500
1998-10-22	29.56	29.69	29.25	29.50	129400
1998-10-23	29.75	29.94	29.50	29.81	106500
1998-10-26	29.56	30.00	28.94	29.25	139000
1998-10-27	29.25	29.25	29.00	29.19	146500
1998-10-28	29.25	29.25	28.88	29.06	40900
1998-10-29	29.00	29.25	29.00	29.13	160600
1998-10-30	29.25	30.13	29.25	29.94	377400
1998-11-02	30.06	30.13	29.00	29.56	645700
1998-11-03	29.56	30.38	29.56	30.38	160300
1998-11-04	30.25	30.88	30.25	30.81	193100
1998-11-05	30.69	30.81	29.88	30.00	708800
1998-11-06	29.88	30.13	29.25	29.25	267200
1998-11-09	29.13	29.50	29.06	29.31	229400
1998-11-10	29.25	29.44	29.13	29.25	178900
1998-11-11	29.63	29.81	29.25	29.31	170700
1998-11-12	29.50	29.63	29.06	29.06	172800
1998-11-13	29.31	29.31	28.88	28.94	69400
1998-11-16	28.94	29.00	28.63	29.00	237000
1998-11-17	28.94	29.25	28.94	29.13	310200
1998-11-18	29.25	29.88	29.13	29.31	141900
1998-11-19	29.75	30.00	29.63	30.00	138000
1998-11-20	30.25	30.25	29.81	30.00	122400
1998-11-23	30.00	30.25	29.94	30.00	118700
1998-11-24	30.00	30.25	30.00	30.00	89100
1998-11-25	29.75	29.88	29.63	29.81	200500
1998-11-27	29.69	29.75	29.56	29.69	16600
1998-11-30	29.63	29.94	29.63	29.63	262200
1998-12-01	29.63	29.69	29.38	29.44	427100
1998-12-02	29.50	30.00	29.50	29.81	172300
1998-12-03	29.56	29.94	29.50	29.75	544300
1998-12-04	29.75	30.00	29.63	29.75	541700
1998-12-07	29.75	29.81	29.56	29.69	299800
1998-12-08	29.56	29.75	29.56	29.75	150500
1998-12-09	29.56	29.63	28.94	29.00	268700
1998-12-10	29.13	29.19	28.00	28.13	749500
1998-12-11	28.13	28.81	28.13	28.56	320100
1998-12-14	27.88	28.69	27.81	28.56	218700
1998-12-15	28.63	28.88	28.50	28.88	503400
1998-12-16	28.63	28.63	28.31	28.50	252100
1998-12-17	28.38	28.69	28.31	28.56	167400
1998-12-18	28.56	28.81	28.13	28.50	257900
1998-12-21	28.38	28.75	28.00	28.69	197100
1998-12-22	28.69	28.75	28.00	28.31	464400
1998-12-23	28.44	28.44	27.75	27.75	217400
1998-12-24	27.94	28.19	27.94	28.00	81300
1998-12-28	27.88	28.19	27.75	27.81	275600
1998-12-29	27.81	28.25	27.56	27.88	364800
1998-12-30	27.69	28.00	27.63	27.94	164600
1998-12-31	27.75	28.56	27.75	28.50	218500
1999-01-04	28.25	28.50	28.00	28.38	571400
1999-01-05	28.31	28.50	28.31	28.38	296200
1999-01-06	28.38	28.75	28.31	28.44	356100
1999-01-07	28.38	28.56	28.06	28.13	326500
1999-01-08	27.88	28.38	27.88	28.13	377600
1999-01-11	28.19	28.19	27.81	28.06	393200
1999-01-12	28.00	28.25	27.88	28.00	455900
1999-01-13	27.63	28.06	27.31	27.94	228200
1999-01-14	28.06	28.25	27.75	27.81	98000
1999-01-15	27.81	28.06	27.75	27.75	109300
1999-01-19	28.38	28.50	28.13	28.38	238100
1999-01-20	28.50	28.56	28.19	28.31	293500
1999-01-21	28.38	28.50	28.25	28.50	211300
1999-01-22	28.69	28.75	28.31	28.50	181900
1999-01-25	28.50	28.56	28.25	28.44	253100
1999-01-26	28.38	28.44	27.81	27.81	247200
1999-01-27	28.00	28.06	27.00	27.38	651300
1999-01-28	27.38	27.50	27.25	27.38	158200
1999-01-29	27.25	27.50	26.31	26.31	792600
1999-02-01	26.31	27.13	26.31	26.94	666400
1999-02-02	27.00	27.13	26.88	27.00	1747700
1999-02-03	26.44	26.81	26.44	26.56	86600
1999-02-04	26.75	26.88	26.31	26.50	404900
1999-02-05	26.75	26.75	26.38	26.50	103000
1999-02-08	26.44	26.75	26.31	26.56	106300
1999-02-09	26.75	26.88	26.25	26.50	701700
1999-02-10	26.63	26.69	26.06	26.25	244000
1999-02-11	26.25	26.50	25.94	26.13	125500
1999-02-12	26.31	26.38	26.00	26.13	118000
1999-02-16	26.25	26.50	25.75	25.94	148900
1999-02-17	26.06	26.13	25.69	26.00	215200
1999-02-18	25.94	26.00	25.56	25.63	197300
1999-02-19	25.69	25.88	25.19	25.31	472700
1999-02-22	25.50	25.63	25.13	25.19	498300
1999-02-23	25.25	25.69	25.00	25.25	3029400
1999-02-24	25.38	25.94	25.25	25.63	386000
1999-02-25	25.50	26.25	25.50	25.63	1175600
1999-02-26	25.63	25.63	25.25	25.44	230900
1999-03-01	25.63	25.75	25.25	25.38	1258900
1999-03-02	25.50	25.56	24.75	24.88	436600
1999-03-03	25.00	25.00	24.25	24.50	758900
1999-03-04	24.50	24.50	24.38	24.50	348300
1999-03-05	24.63	24.63	24.38	24.50	203000
1999-03-08	24.50	24.56	24.06	24.44	177100
1999-03-09	24.19	24.50	23.88	24.25	618700
1999-03-10	24.25	25.13	24.25	25.00	434800
1999-03-11	25.13	25.44	25.06	25.13	619600
1999-03-12	25.38	25.88	25.25	25.88	570200
1999-03-15	25.50	25.69	25.13	25.50	480800
1999-03-16	25.63	26.06	25.50	25.88	294400
1999-03-17	25.69	26.06	25.56	25.94	330600
1999-03-18	25.94	26.00	25.63	25.63	237600
1999-03-19	25.88	25.88	25.50	25.50	298000
1999-03-22	25.31	25.69	25.31	25.38	254000
1999-03-23	25.31	25.50	25.25	25.38	156300
1999-03-24	25.63	25.69	25.38	25.50	225500
1999-03-25	25.50	25.69	25.38	25.63	185800
1999-03-26	25.50	25.81	25.50	25.75	223600
1999-03-29	26.00	26.63	26.00	26.38	341600
1999-03-30	26.38	26.75	26.38	26.75	190200
1999-03-31	26.75	27.50	26.75	27.44	384200
1999-04-01	27.25	27.25	26.25	26.50	169600
1999-04-05	26.63	26.69	26.00	26.19	176900
1999-04-06	26.00	26.63	25.81	26.63	190500
1999-04-07	26.44	27.19	26.44	26.63	654400
1999-04-08	26.56	26.88	26.38	26.81	412000
1999-04-09	26.75	26.81	26.25	26.50	91100
1999-04-12	25.88	26.19	25.63	26.00	267000
1999-04-13	26.00	26.56	26.00	26.38	147700
1999-04-14	26.31	26.63	26.13	26.31	305300
1999-04-15	26.06	27.00	26.00	27.00	470800
1999-04-16	27.00	28.25	27.00	28.06	417600
1999-04-19	28.25	29.25	28.06	28.81	518300
1999-04-20	28.94	29.06	28.19	28.56	151800
1999-04-21	28.31	29.13	28.06	28.88	181200
1999-04-22	28.88	29.44	28.88	28.94	393700
1999-04-23	29.19	29.25	28.94	29.00	290300
1999-04-26	29.00	29.06	28.25	28.38	187100
1999-04-27	28.50	28.63	27.88	27.88	110200
1999-04-28	28.13	28.56	27.81	28.31	226400
1999-04-29	28.56	28.75	28.25	28.31	119500
1999-04-30	28.31	28.75	28.31	28.69	184800
1999-05-03	28.56	29.00	28.56	28.94	308100
1999-05-04	29.00	29.19	28.69	29.00	136300
1999-05-05	28.44	28.63	28.31	28.56	111200
1999-05-06	28.50	28.81	28.31	28.63	145100
1999-05-07	28.63	29.13	28.50	28.88	228200
1999-05-10	28.75	29.63	28.63	29.44	231400
1999-05-11	29.31	29.75	29.31	29.50	255100
1999-05-12	29.50	29.88	29.38	29.81	180300
1999-05-13	30.00	30.25	29.75	30.13	222600
1999-05-14	30.13	30.13	29.38	29.63	110100
1999-05-17	29.88	29.88	28.69	28.88	116300
1999-05-18	28.88	28.88	28.00	28.44	114800
1999-05-19	28.50	28.94	28.50	28.69	206300
1999-05-20	28.94	29.50	28.69	29.19	221200
1999-05-21	29.69	30.00	29.50	30.00	142500
1999-05-24	30.94	30.94	29.75	30.00	242200
1999-05-25	30.00	30.13	29.50	29.63	140300
1999-05-26	29.69	29.88	29.31	29.31	104600
1999-05-27	29.31	29.50	28.75	29.06	138700
1999-05-28	29.06	29.31	28.88	29.25	148400
1999-06-01	29.50	29.50	28.75	28.75	154700
1999-06-02	28.75	29.13	28.56	29.00	129800
1999-06-03	29.00	29.13	28.88	29.13	214900
1999-06-04	29.19	29.25	28.94	29.00	171400
1999-06-07	28.81	28.94	28.38	28.50	127500
1999-06-08	28.50	28.50	28.25	28.25	99300
1999-06-09	28.38	28.81	28.31	28.50	117200
1999-06-10	28.63	28.69	28.13	28.31	205600
1999-06-11	28.31	28.44	28.06	28.31	58200
1999-06-14	28.19	28.75	28.19	28.44	87600
1999-06-15	28.69	28.94	28.31	28.63	173100
1999-06-16	29.13	29.19	28.88	28.88	207900
1999-06-17	28.88	29.19	28.69	29.06	113500
1999-06-18	28.81	29.25	28.81	29.19	246500
1999-06-21	29.81	29.81	28.88	28.88	167700
1999-06-22	28.94	28.94	28.75	28.75	103500
1999-06-23	28.69	28.81	28.25	28.31	76200
1999-06-24	28.06	28.25	27.44	27.50	302500
1999-06-25	27.63	27.75	27.13	27.13	177000
1999-06-28	27.31	27.38	26.75	26.94	353900
1999-06-29	27.00	27.13	26.88	26.88	285600
1999-06-30	27.00	27.00	25.38	25.38	1095700
1999-07-01	26.38	27.13	26.38	27.13	482000
1999-07-02	27.06	27.38	27.00	27.13	183300
1999-07-06	27.00	27.38	26.75	27.25	197300
1999-07-07	27.38	27.50	27.25	27.25	194100
1999-07-08	27.44	27.44	26.88	27.38	471500
1999-07-09	27.38	27.38	27.00	27.06	232400
1999-07-12	27.50	27.50	26.63	27.00	122000
1999-07-13	27.00	27.13	26.81	27.06	319500
1999-07-14	27.13	27.13	27.00	27.13	88400
1999-07-15	27.25	27.25	27.00	27.13	257100
1999-07-16	27.06	27.38	27.00	27.19	171500
1999-07-19	27.31	27.31	27.00	27.13	63100
1999-07-20	27.06	27.13	26.81	26.88	268100
1999-07-21	27.06	27.06	26.81	27.00	111100
1999-07-22	27.00	27.13	26.75	26.75	229200
1999-07-23	27.06	27.13	26.88	26.88	146100
1999-07-26	27.13	27.19	26.75	26.88	158900
1999-07-27	26.88	27.13	26.75	27.13	212500
1999-07-28	27.00	27.00	26.75	26.94	109000
1999-07-29	26.69	26.81	26.38	26.44	269600
1999-07-30	26.31	27.00	26.25	26.56	310500
1999-08-02	26.50	26.94	26.31	26.69	163400
1999-08-03	26.81	26.88	26.63	26.81	218900
1999-08-04	26.13	26.31	26.00	26.06	218700
1999-08-05	26.19	26.19	25.69	25.75	209800
1999-08-06	25.75	26.00	25.56	25.94	169400
1999-08-09	25.88	26.19	25.56	25.63	112600
1999-08-10	25.56	25.63	25.06	25.19	331600
1999-08-11	25.19	25.19	24.94	25.00	222500
1999-08-12	25.00	25.19	25.00	25.00	113100
1999-08-13	25.19	25.50	25.06	25.44	163000
1999-08-16	25.25	25.44	25.06	25.19	90300
1999-08-17	25.31	25.31	24.94	25.00	150200
1999-08-18	25.00	25.56	25.00	25.25	275600
1999-08-19	25.25	25.56	25.19	25.50	170300
1999-08-20	25.56	25.88	25.31	25.88	107800
1999-08-23	27.13	27.13	25.56	26.00	193200
1999-08-24	26.19	26.19	25.38	25.63	130900
1999-08-25	25.44	25.56	25.25	25.38	149200
1999-08-26	25.38	25.44	25.06	25.38	150300
1999-08-27	25.13	25.44	25.06	25.38	373500
1999-08-30	25.25	25.44	25.00	25.19	69600
1999-08-31	25.00	25.50	25.00	25.50	199400
1999-09-01	25.56	25.63	25.25	25.44	117600
1999-09-02	25.13	25.31	25.06	25.19	111300
1999-09-03	25.31	25.44	25.13	25.44	70700
1999-09-07	25.44	25.50	25.25	25.50	76400
1999-09-08	25.38	25.50	25.06	25.31	125300
1999-09-09	25.13	25.50	25.06	25.50	281700
1999-09-10	25.31	25.44	25.00	25.13	116000
1999-09-13	25.13	25.38	24.94	25.00	98800
1999-09-14	25.00	25.13	24.81	24.88	135600
1999-09-15	25.00	25.00	24.38	24.50	140800
1999-09-16	24.44	25.00	24.31	24.31	391300
1999-09-17	24.44	24.50	24.06	24.44	98900
1999-09-20	24.19	24.25	23.44	24.13	164500
1999-09-21	24.13	24.44	24.00	24.06	111400
1999-09-22	24.25	24.25	24.00	24.06	154600
1999-09-23	24.13	24.25	24.00	24.25	191400
1999-09-24	24.19	24.19	23.81	23.81	92700
1999-09-27	23.81	23.81	23.06	23.31	186100
1999-09-28	23.25	23.69	23.25	23.38	307800
1999-09-29	23.25	23.50	22.75	23.13	112400
1999-09-30	23.13	23.25	22.44	22.44	246200
1999-10-01	22.63	23.25	22.50	23.13	266300
1999-10-04	22.88	23.56	22.88	23.44	135900
1999-10-05	23.25	23.63	23.25	23.38	201100
1999-10-06	23.38	23.38	23.00	23.19	168300
1999-10-07	23.31	23.31	22.44	22.81	164900
1999-10-08	22.69	22.94	22.38	22.44	124400
1999-10-11	22.81	22.94	22.63	22.88	167400
1999-10-12	22.94	22.94	22.31	22.50	131600
1999-10-13	22.69	22.81	22.31	22.50	218500
1999-10-14	22.50	22.56	22.25	22.44	130500
1999-10-15	22.50	22.50	22.00	22.25	198900
1999-10-18	22.44	22.44	22.13	22.19	144800
1999-10-19	22.25	22.38	22.00	22.13	250600
1999-10-20	22.00	22.19	21.69	22.00	201600
1999-10-21	21.81	22.00	21.50	21.56	376500
1999-10-22	21.69	21.94	21.63	21.75	314200
1999-10-25	21.75	21.75	21.56	21.69	115100
1999-10-26	21.69	21.81	21.63	21.75	213400
1999-10-27	21.75	22.13	21.63	22.00	323200
1999-10-28	22.00	22.50	22.00	22.31	358500
1999-10-29	22.31	23.13	22.31	23.06	478500
1999-11-01	23.31	23.31	22.50	22.69	422700
1999-11-02	22.75	23.13	22.75	22.94	813400
1999-11-03	22.44	22.94	22.44	22.56	188800
1999-11-04	22.63	22.94	22.50	22.50	154900
1999-11-05	22.38	22.56	22.38	22.44	129300
1999-11-08	22.44	23.00	22.44	22.81	450900
1999-11-09	22.81	23.06	22.69	22.88	604500
1999-11-10	23.00	23.19	22.75	23.06	498200
1999-11-11	23.19	23.19	23.00	23.06	316600
1999-11-12	23.13	23.44	23.13	23.38	270600
1999-11-15	23.25	23.31	23.13	23.25	197500
1999-11-16	23.44	23.50	23.25	23.44	224200
1999-11-17	23.56	23.56	23.25	23.44	205100
1999-11-18	23.50	23.69	23.44	23.56	144100
1999-11-19	23.56	23.81	23.50	23.81	165800
1999-11-22	24.50	24.50	23.69	23.81	362400
1999-11-23	23.81	24.06	23.44	23.88	187300
1999-11-24	23.75	24.00	23.44	23.56	107900
1999-11-26	23.69	23.88	23.19	23.25	78200
1999-11-29	23.31	23.75	23.06	23.06	188600
1999-11-30	23.06	23.44	23.00	23.31	414400
1999-12-01	23.25	23.88	23.25	23.88	373900
1999-12-02	23.69	24.00	23.69	23.75	219600
1999-12-03	23.81	24.31	23.81	24.25	230700
1999-12-06	24.38	24.38	24.06	24.19	395900
1999-12-07	24.06	24.38	23.38	23.81	174000
1999-12-08	23.69	23.75	23.19	23.25	261800
1999-12-09	23.38	23.44	23.00	23.31	187100
1999-12-10	22.94	23.25	22.63	22.63	186400
1999-12-13	22.44	22.88	22.00	22.25	390500
1999-12-14	22.13	22.25	20.81	21.06	654600
1999-12-15	21.19	21.25	20.44	21.00	604400
1999-12-16	21.00	21.31	20.75	20.94	374600
1999-12-17	20.75	22.19	20.63	22.06	622100
1999-12-20	22.31	23.38	22.31	23.06	508500
1999-12-21	22.50	22.75	22.06	22.50	455500
1999-12-22	22.38	22.56	21.81	22.50	322800
1999-12-23	22.63	22.63	21.75	22.50	382800
1999-12-27	22.31	22.63	22.25	22.38	183900
1999-12-28	22.50	22.75	22.25	22.25	308400
1999-12-29	22.31	23.13	22.31	22.94	283500
1999-12-30	23.00	23.56	22.69	23.06	178200
1999-12-31	22.81	23.00	22.75	22.94	132800
2000-01-03	22.81	23.06	22.31	22.63	323900
2000-01-04	22.56	22.69	21.88	22.38	334900
2000-01-05	22.00	22.63	22.00	22.56	228900
2000-01-06	22.63	23.13	22.50	23.13	202900
2000-01-07	23.06	24.19	23.00	24.13	287300
2000-01-10	24.25	24.38	23.69	24.38	301600
2000-01-11	24.63	24.75	24.19	24.31	355700
2000-01-12	24.06	24.31	23.94	24.31	390100
2000-01-13	24.13	24.31	23.94	24.31	304700
2000-01-14	24.31	24.69	24.25	24.69	381800
2000-01-18	24.69	24.94	24.50	24.81	372100
2000-01-19	24.75	25.00	24.69	24.94	232900
2000-01-20	25.00	25.06	24.81	25.06	163600
2000-01-21	24.94	25.38	24.94	25.38	330800
2000-01-24	25.25	25.50	24.94	25.13	215000
2000-01-25	25.13	25.25	24.81	24.88	277800
2000-01-26	24.81	24.94	24.75	24.94	178700
2000-01-27	25.06	25.13	24.88	25.06	235300
2000-01-28	25.06	25.06	24.81	24.94	111100
2000-01-31	25.00	25.06	24.63	24.69	129400
2000-02-01	24.81	25.00	24.63	24.81	355400
2000-02-02	24.25	24.44	24.06	24.25	403900
2000-02-03	24.38	24.63	24.00	24.63	467700
2000-02-04	24.56	24.81	24.50	24.75	340900
2000-02-07	24.75	24.81	24.50	24.63	244800
2000-02-08	24.44	24.69	24.13	24.38	425400
2000-02-09	24.31	24.44	24.06	24.31	271100
2000-02-10	24.50	24.94	24.06	24.19	181000
2000-02-11	24.06	24.19	23.88	23.94	242000
2000-02-14	23.88	23.88	23.38	23.56	225200
2000-02-15	23.50	23.50	23.25	23.31	299600
2000-02-16	23.06	23.38	22.88	23.06	290000
2000-02-17	23.13	23.38	23.00	23.25	306200
2000-02-18	23.25	23.38	23.00	23.06	165000
2000-02-22	23.38	23.50	23.00	23.00	242000
2000-02-23	23.06	23.38	22.81	23.19	241200
2000-02-24	23.44	23.44	23.00	23.19	94600
2000-02-25	23.38	23.44	23.19	23.44	177100
2000-02-28	23.50	23.63	23.31	23.50	284300
2000-02-29	23.31	23.50	23.25	23.38	350500
2000-03-01	23.44	23.50	23.31	23.38	180900
2000-03-02	23.13	23.38	23.13	23.31	118900
2000-03-03	23.31	23.63	23.31	23.50	121000
2000-03-06	23.25	23.56	23.25	23.44	118800
2000-03-07	23.38	23.50	22.88	23.13	224500
2000-03-08	23.38	23.50	22.75	23.19	107000
2000-03-09	22.94	23.25	22.63	22.94	268700
2000-03-10	23.00	23.13	22.69	23.00	127400
2000-03-13	23.19	23.19	22.69	22.75	155200
2000-03-14	22.75	23.00	22.56	22.69	151600
2000-03-15	22.69	22.94	22.63	22.94	129100
2000-03-16	22.81	23.19	22.81	23.13	339500
2000-03-17	23.13	23.31	22.81	23.00	189700
2000-03-20	23.00	23.13	22.88	23.00	134600
2000-03-21	22.88	23.50	22.88	23.38	142700
2000-03-22	23.56	23.69	23.13	23.25	148400
2000-03-23	23.00	23.69	22.88	23.50	137000
2000-03-24	23.25	23.63	23.13	23.56	178900
2000-03-27	23.38	23.63	23.06	23.25	146700
2000-03-28	23.06	23.25	22.88	23.25	454000
2000-03-29	23.38	23.38	22.94	23.19	139600
2000-03-30	23.06	23.50	23.06	23.50	178800
2000-03-31	23.50	24.00	23.31	23.31	182100
2000-04-03	23.63	23.94	23.38	23.50	215600
2000-04-04	23.44	23.63	23.25	23.50	133500
2000-04-05	23.69	23.75	23.25	23.31	662600
2000-04-06	23.56	23.63	23.25	23.50	1770900
2000-04-07	23.69	23.94	23.50	23.94	428000
2000-04-10	24.25	24.25	23.88	24.13	360200
2000-04-11	24.00	24.31	23.94	24.25	441300
2000-04-12	24.25	24.88	24.25	24.56	259700
2000-04-13	24.44	25.44	24.44	25.38	408200
2000-04-14	25.50	25.50	25.00	25.00	345100
2000-04-17	25.19	25.19	24.50	24.63	316200
2000-04-18	24.88	24.88	24.56	24.75	183000
2000-04-19	24.63	24.94	24.63	24.81	183700
2000-04-20	24.75	24.94	24.63	24.69	663800
2000-04-24	24.69	24.88	24.63	24.81	262300
2000-04-25	24.94	25.00	24.81	25.00	205100
2000-04-26	25.06	25.44	24.94	25.44	299300
2000-04-27	25.44	26.00	25.38	25.50	144900
2000-04-28	25.38	25.56	25.25	25.44	227500
2000-05-01	25.50	26.44	25.44	26.44	347000
2000-05-02	26.44	27.13	26.38	26.88	386300
2000-05-03	26.50	26.75	26.19	26.25	318500
2000-05-04	26.94	26.94	26.25	26.44	358100
2000-05-05	26.25	26.69	26.25	26.50	171600
2000-05-08	26.69	26.69	26.06	26.19	227200
2000-05-09	25.81	26.13	25.69	26.13	412500
2000-05-10	26.25	26.25	25.81	25.94	265400
2000-05-11	26.19	26.19	25.88	26.13	125800
2000-05-12	26.13	26.19	26.00	26.19	129800
2000-05-15	26.19	26.19	25.88	25.94	398200
2000-05-16	26.00	26.00	25.75	25.88	279500
2000-05-17	26.00	26.00	25.75	25.88	325100
2000-05-18	25.75	26.00	25.75	25.94	216300
2000-05-19	25.69	26.00	25.63	25.75	344200
2000-05-22	25.94	25.94	25.13	25.31	350100
2000-05-23	25.19	25.50	25.19	25.31	319100
2000-05-24	25.13	25.50	24.75	24.88	304600
2000-05-25	24.88	24.94	24.69	24.88	379200
2000-05-26	24.81	25.00	24.56	24.63	235900
2000-05-30	24.56	24.63	24.13	24.25	447200
2000-05-31	24.38	24.69	24.31	24.50	437800
2000-06-01	24.56	24.63	24.25	24.56	429300
2000-06-02	24.56	24.81	24.38	24.50	866000
2000-06-05	24.50	24.50	24.31	24.44	106800
2000-06-06	24.31	24.44	24.00	24.00	455200
2000-06-07	24.06	24.38	24.06	24.25	690500
2000-06-08	24.13	24.25	23.75	24.00	563700
2000-06-09	24.00	24.31	23.94	24.25	655700
2000-06-12	24.00	24.44	24.00	24.38	349000
2000-06-13	24.44	24.56	24.25	24.44	588800
2000-06-14	24.63	24.88	24.31	24.50	413800
2000-06-15	24.63	24.63	24.13	24.19	223300
2000-06-16	24.25	24.50	24.00	24.50	329400
2000-06-19	24.38	24.63	24.25	24.50	197800
2000-06-20	24.50	24.88	24.44	24.88	334800
2000-06-21	24.63	24.75	24.50	24.63	183300
2000-06-22	24.56	24.63	24.25	24.44	228700
2000-06-23	24.50	24.50	24.25	24.41	119400
2000-06-26	24.19	24.44	24.19	24.28	157500
2000-06-27	24.31	24.50	24.00	24.44	392200
2000-06-28	24.44	24.50	24.31	24.31	275100
2000-06-29	24.50	24.75	24.50	24.69	255200
2000-06-30	24.94	25.06	22.19	22.19	996900
2000-07-03	23.13	24.81	23.13	24.56	531500
2000-07-05	24.31	25.00	24.25	24.94	526800
2000-07-06	24.81	25.38	24.69	25.13	399600
2000-07-07	25.25	25.31	25.06	25.19	323100
2000-07-10	25.25	25.25	24.88	25.06	154500
2000-07-11	25.00	25.13	24.63	24.88	203800
2000-07-12	24.88	25.00	24.50	24.88	298800
2000-07-13	25.00	25.06	24.88	25.00	232900
2000-07-14	25.00	25.19	24.88	25.00	153600
2000-07-17	24.88	25.00	24.75	24.75	132800
2000-07-18	24.81	24.88	24.63	24.75	110900
2000-07-19	24.75	25.00	24.69	25.00	171300
2000-07-20	24.75	25.06	24.75	25.00	225900
2000-07-21	24.94	25.13	24.88	25.06	186300
2000-07-24	25.06	25.44	25.06	25.38	245600
2000-07-25	25.19	25.75	25.19	25.75	365600
2000-07-26	25.75	26.31	25.75	26.31	460300
2000-07-27	26.25	26.81	26.13	26.72	309700
2000-07-28	26.81	26.81	26.38	26.44	447900
2000-07-31	26.44	26.50	25.88	26.13	151000
2000-08-01	26.13	26.75	26.06	26.75	763600
2000-08-02	26.44	26.50	25.88	26.19	764200
2000-08-03	26.25	26.25	25.38	25.56	560400
2000-08-04	25.81	25.81	24.56	24.81	365100
2000-08-07	24.81	25.19	24.44	24.69	220800
2000-08-08	24.94	25.13	24.88	25.00	2876000
2000-08-09	25.00	25.00	24.75	24.94	158400
2000-08-10	24.94	25.13	24.81	25.00	347800
2000-08-11	24.94	25.00	24.69	24.81	125500
2000-08-14	24.81	24.81	24.50	24.69	940100
2000-08-15	24.56	24.63	24.38	24.38	322800
2000-08-16	24.44	24.44	24.31	24.31	92200
2000-08-17	24.31	24.44	24.06	24.25	330300
2000-08-18	24.44	24.44	24.00	24.00	180100
2000-08-21	24.19	24.25	24.00	24.06	197200
2000-08-22	24.00	24.06	23.63	23.63	391300
2000-08-23	23.63	23.81	23.56	23.63	200800
2000-08-24	23.56	23.63	23.19	23.19	226900
2000-08-25	23.38	23.50	23.13	23.13	160400
2000-08-28	23.13	23.25	22.88	23.06	306500
2000-08-29	23.00	23.13	22.81	22.94	288900
2000-08-30	23.00	23.19	22.75	23.06	249100
2000-08-31	23.00	23.38	22.75	22.75	394000
2000-09-01	22.88	23.25	22.88	22.94	125000
2000-09-05	22.94	23.19	22.94	23.19	259000
2000-09-06	23.19	23.50	23.19	23.19	329200
2000-09-07	23.19	23.75	23.19	23.63	237600
2000-09-08	23.63	24.19	23.56	24.06	562500
2000-09-11	24.13	24.19	23.88	24.13	403600
2000-09-12	24.00	24.06	23.88	24.00	337100
2000-09-13	24.00	24.00	23.75	23.81	193500
2000-09-14	23.75	23.75	23.50	23.56	334100
2000-09-15	23.38	23.50	23.38	23.38	193100
2000-09-18	23.56	23.75	23.38	23.38	399700
2000-09-19	23.38	23.56	23.38	23.44	156200
2000-09-20	23.38	23.63	23.06	23.13	130400
2000-09-21	23.00	23.25	23.00	23.06	186000
2000-09-22	22.75	23.25	22.69	23.25	383000
2000-09-25	23.19	23.38	23.13	23.13	214800
2000-09-26	23.25	24.13	23.25	23.81	1168100
2000-09-27	23.88	23.88	23.50	23.56	159200
2000-09-28	23.56	23.88	23.38	23.63	231700
2000-09-29	23.63	23.75	23.25	23.44	555200
2000-10-02	23.13	23.44	22.56	22.63	411900
2000-10-03	22.75	22.81	22.31	22.38	208800
2000-10-04	22.31	22.63	22.06	22.06	214200
2000-10-05	22.19	22.56	22.06	22.38	199400
2000-10-06	22.38	22.88	22.38	22.63	253600
2000-10-09	22.75	22.75	22.50	22.69	154700
2000-10-10	22.56	22.63	22.38	22.50	101800
2000-10-11	22.63	22.69	22.06	22.19	286800
2000-10-12	22.13	22.38	22.00	22.06	202900
2000-10-13	22.06	22.44	22.00	22.19	168600
2000-10-16	22.06	22.50	22.06	22.25	227500
2000-10-17	22.25	22.25	22.00	22.06	163500
2000-10-18	22.00	22.13	21.63	21.81	288800
2000-10-19	22.00	22.31	21.88	22.13	276400
2000-10-20	22.19	22.56	22.00	22.50	273900
2000-10-23	22.31	22.38	22.00	22.00	155600
2000-10-24	22.19	22.19	22.00	22.13	260900
2000-10-25	22.13	22.13	21.63	21.69	191300
2000-10-26	21.75	22.00	21.69	21.94	72000
2000-10-27	21.94	22.00	21.81	21.94	168700
2000-10-30	21.94	22.06	21.88	22.06	159500
2000-10-31	22.38	22.38	22.06	22.31	395800
2000-11-01	21.88	21.94	21.88	21.94	302400
2000-11-02	21.75	21.94	21.69	21.81	228000
2000-11-03	21.81	21.94	21.50	21.94	390800
2000-11-06	21.94	22.06	21.81	22.00	450400
2000-11-07	22.00	22.31	21.94	22.19	378800
2000-11-08	22.25	22.50	22.19	22.25	593300
2000-11-09	22.25	22.63	22.25	22.44	250800
2000-11-10	22.31	22.38	22.00	22.31	616200
2000-11-13	22.19	22.31	22.13	22.31	352500
2000-11-14	22.25	22.44	22.19	22.44	157000
2000-11-15	22.19	22.44	22.13	22.38	250400
2000-11-16	22.38	22.56	22.25	22.50	213400
2000-11-17	22.25	22.50	22.25	22.50	134100
2000-11-20	22.50	22.50	22.25	22.38	157200
2000-11-21	22.25	22.50	22.25	22.50	321500
2000-11-22	22.31	22.50	22.25	22.38	123200
2000-11-24	22.44	22.44	22.31	22.38	38200
2000-11-27	22.44	22.56	22.38	22.50	412400
2000-11-28	22.50	22.56	22.13	22.19	820000
2000-11-29	22.25	22.63	22.13	22.44	241200
2000-11-30	22.50	23.13	22.38	22.94	789000
2000-12-01	22.81	23.38	22.75	23.19	479400
2000-12-04	23.13	23.25	22.94	23.25	258300
2000-12-05	23.25	23.94	23.19	23.88	543300
2000-12-06	23.69	24.13	23.50	24.06	276200
2000-12-07	24.00	24.06	23.88	23.94	184500
2000-12-08	23.94	24.13	23.94	24.06	472900
2000-12-11	23.94	24.19	23.88	24.06	313800
2000-12-12	23.81	24.19	23.81	24.19	235600
2000-12-13	24.19	24.44	24.13	24.44	276000
2000-12-14	24.44	24.50	24.00	24.25	528300
2000-12-15	24.25	24.38	24.09	24.25	333600
2000-12-18	24.31	24.75	24.19	24.75	488600
2000-12-19	24.56	24.63	24.50	24.56	304400
2000-12-20	24.31	24.38	24.19	24.19	1088400
2000-12-21	24.31	24.44	24.13	24.13	355200
2000-12-22	24.19	24.25	24.00	24.06	534700
2000-12-26	24.13	24.13	23.88	23.88	142900
2000-12-27	23.94	24.94	23.88	24.69	224400
2000-12-28	24.31	24.88	24.13	24.56	356700
2000-12-29	24.38	24.75	24.00	24.00	415000
2001-01-02	24.00	24.56	23.81	24.31	260200
2001-01-03	24.44	25.00	24.31	24.88	1342600
2001-01-04	25.00	25.06	24.81	24.94	270500
2001-01-05	25.00	25.38	24.88	25.13	1029000
2001-01-08	25.13	25.50	25.00	25.00	266000
2001-01-09	24.81	25.25	24.75	25.19	790200
2001-01-10	25.13	25.38	25.06	25.31	575200
2001-01-11	25.25	25.50	25.19	25.44	251700
2001-01-12	25.44	25.50	25.19	25.38	255800
2001-01-16	25.44	25.56	25.31	25.56	485100
2001-01-17	25.56	25.56	25.38	25.56	231200
2001-01-18	25.50	25.56	25.50	25.56	134000
2001-01-19	25.44	25.56	25.44	25.56	100800
2001-01-22	25.56	25.88	25.56	25.88	312000
2001-01-23	25.75	25.88	25.63	25.81	152000
2001-01-24	25.94	26.19	25.88	26.13	343600
2001-01-25	25.94	26.38	25.88	26.38	270100
2001-01-26	26.19	26.25	26.06	26.19	623400
2001-01-29	26.19	26.30	26.14	26.24	356600
2001-01-30	26.14	26.30	26.14	26.27	384900
2001-01-31	26.40	26.45	26.20	26.33	118000
2001-02-01	26.08	26.40	26.03	26.18	80500
2001-02-02	26.18	26.44	26.18	26.42	157600
2001-02-05	26.48	26.48	26.19	26.19	200100
2001-02-06	26.20	26.29	25.90	26.00	848500
2001-02-07	25.75	25.80	25.55	25.60	556000
2001-02-08	25.80	25.80	25.55	25.55	157600
2001-02-09	25.56	25.68	25.15	25.36	893000
2001-02-12	25.30	25.79	25.25	25.55	196400
2001-02-13	25.75	25.95	25.51	25.88	294400
2001-02-14	25.51	25.65	25.35	25.54	263900
2001-02-15	25.51	25.70	25.35	25.51	210800
2001-02-16	25.14	25.30	25.00	25.10	260500
2001-02-20	25.10	25.50	25.00	25.33	159400
2001-02-21	25.28	25.33	25.05	25.22	126700
2001-02-22	25.24	25.24	24.83	24.93	246500
2001-02-23	24.93	25.22	24.93	25.04	289400
2001-02-26	25.10	25.10	24.80	25.08	144700
2001-02-27	25.00	25.15	24.88	25.10	157100
2001-02-28	25.15	25.61	25.10	25.61	242700
2001-03-01	25.55	25.74	25.30	25.73	244400
2001-03-02	25.70	25.80	25.60	25.80	193100
2001-03-05	25.85	25.90	25.70	25.77	127500
2001-03-06	25.47	25.75	25.40	25.75	187100
2001-03-07	25.60	25.75	25.34	25.49	313300
2001-03-08	25.50	25.64	25.45	25.55	303900
2001-03-09	25.58	25.85	25.51	25.65	383000
2001-03-12	25.90	25.99	25.50	25.65	336300
2001-03-13	25.65	25.65	25.36	25.46	300900
2001-03-14	25.21	25.38	25.18	25.30	750800
2001-03-15	25.35	25.35	25.00	25.25	458100
2001-03-16	25.35	25.35	25.00	25.12	324800
2001-03-19	23.75	25.00	23.75	25.00	420000
2001-03-20	25.00	25.49	24.90	25.23	494300
2001-03-21	25.85	25.85	25.31	25.40	219500
2001-03-22	25.40	25.40	24.60	25.20	346400
2001-03-23	25.05	25.81	24.95	25.20	353700
2001-03-26	25.10	26.00	25.08	25.85	586800
2001-03-27	25.85	25.85	25.21	25.27	342100
2001-03-28	25.17	25.45	24.97	25.05	755700
2001-03-29	25.10	25.50	25.03	25.43	209700
2001-03-30	25.44	25.90	25.25	25.60	627000
2001-04-02	25.60	25.60	25.13	25.51	241300
2001-04-03	25.55	25.60	25.40	25.44	216600
2001-04-04	25.19	25.59	25.19	25.50	215500
2001-04-05	25.50	26.10	25.50	26.04	346000
2001-04-06	25.90	26.15	25.64	25.79	129500
2001-04-09	25.80	26.15	25.75	25.96	120800
2001-04-10	26.10	26.10	25.72	25.80	115700
2001-04-11	25.70	25.70	25.09	25.20	363400
2001-04-12	25.24	25.50	25.21	25.40	335300
2001-04-16	25.39	25.99	25.15	25.25	184600
2001-04-17	25.50	25.75	25.39	25.73	125300
2001-04-18	25.70	26.45	25.62	26.34	512900
2001-04-19	26.34	26.49	25.97	26.30	244200
2001-04-20	26.45	26.45	25.85	26.23	212600
2001-04-23	26.45	26.45	25.85	26.36	145200
2001-04-24	26.30	26.31	26.00	26.13	301600
2001-04-25	26.14	26.20	26.01	26.18	172100
2001-04-26	26.38	26.50	26.38	26.40	213200
2001-04-27	26.41	26.50	26.15	26.42	204500
2001-04-30	26.67	26.70	26.31	26.47	397600
2001-05-01	26.47	26.50	26.22	26.27	216000
2001-05-02	26.10	26.30	26.10	26.15	218700
2001-05-03	26.16	26.24	26.02	26.07	216500
2001-05-04	26.00	26.24	25.88	26.10	386300
2001-05-07	26.06	26.14	25.80	25.89	176500
2001-05-08	25.95	26.00	25.51	25.90	409600
2001-05-09	25.75	25.75	25.51	25.59	389400
2001-05-10	25.60	25.60	25.50	25.54	362500
2001-05-11	25.50	25.60	25.42	25.55	365900
2001-05-14	25.70	25.73	25.47	25.66	207900
2001-05-15	25.70	26.15	25.62	26.11	341700
2001-05-16	25.83	26.13	25.52	26.13	363800
2001-05-17	26.00	26.40	26.00	26.29	455400
2001-05-18	26.10	26.48	26.10	26.47	273900
2001-05-21	26.50	26.75	26.28	26.75	588900
2001-05-22	26.60	27.13	26.50	27.05	558600
2001-05-23	27.01	27.15	26.91	27.09	514100
2001-05-24	27.09	27.30	26.85	27.24	710100
2001-05-25	27.24	27.24	27.01	27.14	410500
2001-05-29	27.25	27.25	26.79	26.95	716200
2001-05-30	27.00	27.10	26.70	26.80	252700
2001-05-31	26.95	27.12	26.81	27.12	284300
2001-06-01	27.15	27.32	26.95	27.13	259900
2001-06-04	27.30	27.30	27.09	27.30	873600
2001-06-05	27.15	27.40	27.08	27.40	349000
2001-06-06	27.45	27.60	27.30	27.52	224900
2001-06-07	27.53	27.56	27.33	27.55	220100
2001-06-08	27.60	27.60	27.16	27.52	164300
2001-06-11	27.60	28.00	27.55	27.84	370200
2001-06-12	27.90	28.75	27.90	28.57	1319400
2001-06-13	28.57	28.68	28.30	28.39	631400
2001-06-14	28.39	28.40	28.35	28.35	259000
2001-06-15	28.10	28.30	27.70	27.94	374900
2001-06-18	28.00	28.20	27.92	28.20	698700
2001-06-19	27.95	28.55	27.95	28.35	596600
2001-06-20	28.35	28.57	28.35	28.54	524000
2001-06-21	28.65	28.84	28.45	28.81	364300
2001-06-22	29.00	29.00	28.60	28.80	194900
2001-06-25	28.65	28.84	28.60	28.72	269000
2001-06-26	28.70	29.24	28.65	29.15	457100
2001-06-27	28.50	28.94	28.50	28.87	528100
2001-06-28	28.85	29.12	28.75	29.10	399300
2001-06-29	29.10	29.97	29.07	29.97	759300
2001-07-02	29.62	29.63	29.15	29.45	441800
2001-07-03	29.30	29.65	29.21	29.50	299800
2001-07-05	29.60	29.68	29.40	29.57	105000
2001-07-06	29.60	29.65	29.40	29.50	273100
2001-07-09	29.20	29.47	29.00	29.04	546500
2001-07-10	28.90	29.15	28.90	29.08	281700
2001-07-11	28.88	29.14	28.75	29.05	258200
2001-07-12	28.93	29.16	28.90	29.10	361700
2001-07-13	29.10	29.10	29.00	29.10	286300
2001-07-16	28.90	29.13	28.85	29.09	104300
2001-07-17	29.05	29.10	28.90	29.10	270000
2001-07-18	29.00	29.19	28.90	29.14	243300
2001-07-19	29.14	29.35	29.00	29.31	233800
2001-07-20	29.35	29.48	29.25	29.48	170700
2001-07-23	29.49	29.49	29.20	29.26	240600
2001-07-24	29.15	29.32	28.90	28.90	485500
2001-07-25	28.65	29.00	28.60	28.99	572800
2001-07-26	29.00	29.00	28.70	28.88	393600
2001-07-27	29.10	29.10	28.80	28.84	315600
2001-07-30	28.65	28.81	28.46	28.50	207500
2001-07-31	28.45	28.60	28.33	28.35	548600
2001-08-01	28.36	28.67	28.33	28.60	190400
2001-08-02	28.70	28.70	28.48	28.52	472100
2001-08-03	28.52	28.75	28.50	28.65	337900
2001-08-06	28.50	28.70	28.50	28.63	248600
2001-08-07	28.64	28.73	28.55	28.70	332100
2001-08-08	28.75	28.95	28.60	28.85	590100
2001-08-09	28.93	29.25	28.86	29.15	575900
2001-08-10	29.25	29.60	29.16	29.51	465800
2001-08-13	29.70	29.75	29.39	29.58	340600
2001-08-14	29.45	29.75	29.45	29.75	320800
2001-08-15	29.95	30.19	29.76	30.18	726500
2001-08-16	29.70	29.95	29.58	29.90	241300
2001-08-17	29.98	30.15	29.75	30.15	352100
2001-08-20	30.00	30.55	29.90	30.50	381700
2001-08-21	30.40	30.97	30.36	30.90	407600
2001-08-22	30.93	30.95	30.50	30.85	356700
2001-08-23	30.70	30.80	30.40	30.40	431800
2001-08-24	30.45	30.60	29.65	29.71	762800
2001-08-27	29.70	29.95	29.40	29.84	474300
2001-08-28	29.80	29.89	29.72	29.76	274400
2001-08-29	29.75	29.88	29.19	29.29	358400
2001-08-30	29.29	29.80	29.25	29.25	336400
2001-08-31	29.26	29.39	29.02	29.30	322800
2001-09-04	29.30	29.35	29.04	29.24	348300
2001-09-05	29.00	29.18	28.89	29.13	396000
2001-09-06	29.15	29.39	29.07	29.26	646100
2001-09-07	29.20	29.25	28.88	28.88	439200
2001-09-10	28.95	29.05	28.65	28.94	462800
2001-09-17	27.25	27.50	26.40	27.01	1254200
2001-09-18	26.80	27.56	26.65	27.44	410300
2001-09-19	27.75	27.75	26.45	26.82	773000
2001-09-20	26.50	26.50	25.73	26.00	715300
2001-09-21	26.00	26.00	25.08	25.48	929000
2001-09-24	26.35	26.90	25.85	25.98	403300
2001-09-25	25.90	26.72	25.86	26.29	765300
2001-09-26	26.54	26.76	26.12	26.75	919500
2001-09-27	26.75	26.94	26.50	26.93	1351200
2001-09-28	26.99	27.20	26.75	26.91	1250300
2001-10-01	27.20	27.50	26.94	27.30	559700
2001-10-02	27.40	27.70	27.00	27.10	410600
2001-10-03	26.80	26.94	26.50	26.90	1414400
2001-10-04	27.50	27.53	27.20	27.30	1020100
2001-10-05	27.20	27.33	26.99	27.30	1092800
2001-10-08	27.30	27.69	27.25	27.59	388000
2001-10-09	27.85	28.23	27.76	28.16	756300
2001-10-10	28.15	28.40	27.96	28.37	574800
2001-10-11	28.27	29.07	28.26	29.07	607100
2001-10-12	29.00	29.01	28.40	28.75	469700
2001-10-15	28.80	28.99	28.61	28.89	407600
2001-10-16	28.85	28.90	28.30	28.75	665900
2001-10-17	28.65	28.91	28.56	28.65	514100
2001-10-18	28.50	28.73	28.10	28.36	376800
2001-10-19	28.33	28.34	27.53	27.56	493000
2001-10-22	27.60	28.09	26.91	27.21	584400
2001-10-23	27.40	27.89	27.28	27.39	325800
2001-10-24	27.64	27.70	26.98	27.09	656800
2001-10-25	27.05	27.21	26.97	27.12	637000
2001-10-26	27.12	27.35	26.92	27.21	513700
2001-10-29	27.05	27.39	26.90	27.11	318900
2001-10-30	27.30	27.35	26.40	26.84	483400
2001-10-31	26.84	27.50	26.76	27.50	697500
2001-11-01	27.40	28.20	27.40	27.98	428400
2001-11-02	27.90	28.10	27.50	27.89	306300
2001-11-05	28.00	28.25	27.80	27.80	259000
2001-11-06	27.95	28.12	27.72	27.97	707800
2001-11-07	28.00	28.25	27.70	27.90	788200
2001-11-08	27.90	28.25	27.83	28.19	374100
2001-11-09	28.20	28.55	27.85	27.99	637100
2001-11-12	28.15	28.23	27.75	28.03	271300
2001-11-13	28.18	28.72	28.14	28.53	413100
2001-11-14	28.53	29.06	28.51	28.97	822400
2001-11-15	28.44	28.85	28.40	28.80	446500
2001-11-16	28.55	29.06	28.55	28.72	511000
2001-11-19	28.85	28.86	28.10	28.61	455300
2001-11-20	28.52	28.70	28.25	28.49	579400
2001-11-21	28.50	28.59	28.26	28.55	190500
2001-11-23	28.60	28.74	28.49	28.59	84700
2001-11-26	28.59	28.76	28.00	28.46	1198400
2001-11-27	28.50	28.80	28.50	28.59	273900
2001-11-28	28.65	29.10	28.65	28.88	489500
2001-11-29	28.80	29.11	28.38	28.95	311400
2001-11-30	28.99	29.25	28.85	28.89	573900
2001-12-03	29.00	29.46	28.85	29.12	440300
2001-12-04	29.30	29.52	29.20	29.45	520300
2001-12-05	29.55	29.73	29.50	29.66	556400
2001-12-06	29.85	29.85	29.65	29.65	607300
2001-12-07	29.68	29.93	29.60	29.93	434600
2001-12-10	29.90	29.90	29.39	29.70	427900
2001-12-11	29.60	29.94	29.60	29.85	690800
2001-12-12	29.97	29.97	29.30	29.87	1212100
2001-12-13	29.80	29.82	29.39	29.54	912400
2001-12-14	29.50	29.64	29.35	29.44	489600
2001-12-17	29.43	29.77	29.21	29.70	503700
2001-12-18	29.85	29.95	29.60	29.67	715300
2001-12-19	29.67	29.69	29.35	29.56	259000
2001-12-20	29.50	29.51	29.00	29.00	479900
2001-12-21	29.01	29.32	28.95	29.15	340300
2001-12-24	29.20	29.45	29.10	29.28	119600
2001-12-26	29.10	29.58	29.00	29.35	320100
2001-12-27	29.44	29.60	29.02	29.31	290500
2001-12-28	29.35	29.42	28.98	29.22	482600
2001-12-31	29.02	29.53	28.87	29.33	355500
2002-01-02	29.34	29.64	28.80	29.38	352100
2002-01-03	29.45	29.85	29.45	29.82	504100
2002-01-04	29.82	29.89	29.50	29.64	404000
2002-01-07	29.40	29.75	29.40	29.40	376400
2002-01-08	29.52	29.64	29.26	29.51	404500
2002-01-09	29.51	29.69	29.31	29.31	733400
2002-01-10	29.30	29.49	29.30	29.43	293300
2002-01-11	29.42	29.49	29.34	29.34	202600
2002-01-14	29.45	29.86	29.45	29.78	838400
2002-01-15	29.85	30.10	29.70	29.70	810500
2002-01-16	29.75	29.95	29.45	29.58	180300
2002-01-17	29.58	29.85	29.52	29.82	263900
2002-01-18	29.82	29.87	29.44	29.51	381200
2002-01-22	29.55	29.75	29.51	29.60	403400
2002-01-23	29.45	29.74	29.35	29.57	391500
2002-01-24	29.64	30.00	29.64	29.88	675700
2002-01-25	29.95	30.13	29.90	29.90	353400
2002-01-28	29.90	30.00	29.81	29.96	183900
2002-01-29	30.00	30.09	29.90	29.93	293100
2002-01-30	29.98	30.10	29.80	30.09	243600
2002-01-31	29.99	30.35	29.94	30.29	481100
2002-02-01	30.29	30.29	30.12	30.24	172500
2002-02-04	30.24	30.30	30.06	30.26	381700
2002-02-05	30.20	30.57	30.20	30.34	432000
2002-02-06	30.45	30.50	30.21	30.45	737300
2002-02-07	30.46	30.89	30.35	30.37	264300
2002-02-08	30.38	30.74	30.28	30.44	341800
2002-02-11	30.65	30.90	30.55	30.69	357100
2002-02-12	30.80	30.82	30.45	30.60	683800
2002-02-13	30.20	30.55	30.00	30.40	350700
2002-02-14	30.39	30.40	30.26	30.36	418300
2002-02-15	30.39	30.63	30.39	30.63	691700
2002-02-19	30.60	30.71	30.50	30.64	430400
2002-02-20	30.55	30.70	30.52	30.65	500600
2002-02-21	30.70	30.74	30.41	30.41	311600
2002-02-22	30.35	30.57	30.35	30.57	771900
2002-02-25	30.58	30.70	30.45	30.53	358200
2002-02-26	30.80	30.90	30.68	30.74	302700
2002-02-27	30.75	31.00	30.53	30.70	277700
2002-02-28	30.95	30.95	30.65	30.78	530100
2002-03-01	30.98	30.98	30.76	30.89	1338600
2002-03-04	30.95	31.20	30.85	31.14	1128000
2002-03-05	31.02	31.70	31.02	31.64	453700
2002-03-06	31.64	31.64	31.20	31.58	619800
2002-03-07	31.65	31.70	31.43	31.54	304100
2002-03-08	31.60	31.64	31.52	31.53	800700
2002-03-11	31.28	31.64	31.12	31.20	334100
2002-03-12	31.18	31.22	30.90	31.09	708900
2002-03-13	31.15	31.28	31.00	31.20	1257000
2002-03-14	31.20	31.76	31.10	31.74	1424300
2002-03-15	31.75	32.10	31.60	31.97	773600
2002-03-18	31.80	32.70	31.75	32.48	568300
2002-03-19	32.48	32.48	32.13	32.30	549900
2002-03-20	32.30	32.37	32.15	32.15	626500
2002-03-21	32.05	32.70	32.05	32.70	303900
2002-03-22	32.30	32.98	32.30	32.69	392000
2002-03-25	32.27	32.42	31.91	32.09	483400
2002-03-26	31.90	32.55	31.90	32.43	932200
2002-03-27	32.40	32.85	32.38	32.82	818900
2002-03-28	33.07	33.07	32.46	32.63	456300
2002-04-01	32.60	32.83	32.52	32.75	292100
2002-04-02	32.75	32.97	32.53	32.90	569000
2002-04-03	33.15	33.25	32.85	32.98	616200
2002-04-04	33.00	33.15	32.77	33.07	657500
2002-04-05	33.00	33.44	32.98	33.34	481600
2002-04-08	33.15	33.49	33.08	33.40	346900
2002-04-09	33.50	33.95	33.40	33.80	448600
2002-04-10	33.75	34.00	33.71	33.97	546300
2002-04-11	33.99	33.99	33.65	33.74	584900
2002-04-12	33.80	34.50	33.76	34.41	601100
2002-04-15	33.75	34.50	33.57	34.05	605700
2002-04-16	34.18	34.20	33.46	33.81	566800
2002-04-17	34.00	34.00	33.05	33.42	439100
2002-04-18	33.45	33.72	33.25	33.50	491300
2002-04-19	33.75	33.80	32.90	33.13	521200
2002-04-22	33.20	33.50	33.00	33.05	523100
2002-04-23	32.95	33.05	32.70	32.80	1009400
2002-04-24	32.80	33.35	32.75	32.76	352500
2002-04-25	32.77	33.10	32.73	32.91	192700
2002-04-26	33.10	33.45	32.57	33.29	410200
2002-04-29	33.29	33.45	33.22	33.45	283000
2002-04-30	33.45	33.98	33.45	33.75	424200
2002-05-01	33.70	33.95	33.55	33.95	638000
2002-05-02	34.13	34.45	34.00	34.26	514200
2002-05-03	34.25	34.39	33.78	34.32	489500
2002-05-06	34.37	34.49	33.95	34.02	299400
2002-05-07	34.02	34.02	33.60	33.84	497600
2002-05-08	33.95	34.00	33.35	33.85	321800
2002-05-09	33.60	33.85	33.45	33.46	290200
2002-05-10	33.65	33.65	32.90	33.45	484100
2002-05-13	33.45	33.85	33.30	33.60	307200
2002-05-14	33.65	33.73	33.51	33.69	800600
2002-05-15	33.24	33.39	33.00	33.35	675100
2002-05-16	33.30	33.31	33.01	33.05	428800
2002-05-17	33.01	33.08	32.85	32.99	441500
2002-05-20	32.99	33.00	32.85	32.91	874400
2002-05-21	32.91	32.99	32.72	32.76	412000
2002-05-22	32.65	32.98	32.55	32.87	864600
2002-05-23	32.87	33.88	32.75	33.59	433600
2002-05-24	33.58	33.83	33.30	33.64	345100
2002-05-28	33.75	33.91	33.73	33.81	563800
2002-05-29	33.90	34.20	33.86	34.08	1358300
2002-05-30	34.20	34.33	34.04	34.23	510100
2002-05-31	34.40	34.59	33.89	34.07	818100
2002-06-03	34.30	34.45	34.02	34.05	522500
2002-06-04	34.10	34.14	33.97	34.07	648200
2002-06-05	34.09	34.20	34.00	34.20	555600
2002-06-06	34.25	34.40	34.00	34.19	519900
2002-06-07	34.19	34.19	33.61	34.03	376500
2002-06-10	34.15	34.25	34.01	34.20	175500
2002-06-11	34.10	34.70	34.10	34.45	1809300
2002-06-12	34.65	34.94	34.41	34.47	1878400
2002-06-13	34.48	34.81	34.40	34.73	415700
2002-06-14	34.73	34.75	34.50	34.66	479300
2002-06-17	34.70	35.15	34.63	35.11	655900
2002-06-18	35.10	35.17	34.90	35.10	400100
2002-06-19	35.11	35.39	34.99	35.09	398200
2002-06-20	34.89	35.29	34.75	35.25	223800
2002-06-21	35.80	36.00	35.54	35.80	2009700
2002-06-24	35.95	35.99	35.75	35.88	717500
2002-06-25	36.40	36.40	34.51	36.00	11903300
2002-06-26	35.65	36.35	35.63	36.15	2470600
2002-06-27	36.40	36.48	36.00	36.30	1296300
2002-06-28	36.58	36.95	36.07	36.84	1954700
2002-07-01	36.84	36.84	36.16	36.35	1611800
2002-07-02	36.35	36.40	35.77	36.20	2687100
2002-07-03	36.10	36.29	35.55	36.05	1059400
2002-07-05	36.05	36.20	35.80	36.20	671600
2002-07-08	36.25	36.35	35.95	36.15	1157700
2002-07-09	36.17	36.19	35.88	35.88	652400
2002-07-10	35.88	36.24	35.38	35.60	1416600
2002-07-11	35.45	35.46	33.00	34.29	3013300
2002-07-12	34.49	34.89	34.24	34.31	848800
2002-07-15	34.35	34.35	33.34	34.09	1212200
2002-07-16	33.84	35.19	33.84	34.45	1355900
2002-07-17	34.70	35.24	34.11	34.15	1171300
2002-07-18	34.20	34.40	33.05	33.30	804100
2002-07-19	33.33	33.35	32.30	32.52	1088700
2002-07-22	32.65	33.55	30.61	31.67	1146000
2002-07-23	31.35	32.10	30.70	30.83	1070000
2002-07-24	30.60	31.90	29.40	31.15	2523500
2002-07-25	31.00	32.20	30.40	31.85	1665200
2002-07-26	31.85	33.23	31.85	33.20	905800
2002-07-29	33.40	35.05	33.01	35.00	813600
2002-07-30	35.10	35.80	34.12	35.53	944100
2002-07-31	35.88	35.99	34.85	35.99	1877600
2002-08-01	35.99	35.99	34.95	35.40	1139800
2002-08-02	35.41	35.70	34.84	35.43	1030100
2002-08-05	35.43	35.75	35.04	35.28	949900
2002-08-06	35.50	35.68	35.06	35.07	1337100
2002-08-07	35.20	35.69	35.10	35.29	1267100
2002-08-08	35.45	35.48	34.91	35.28	1069400
2002-08-09	35.28	35.29	34.70	35.29	506600
2002-08-12	35.29	35.74	34.85	35.73	886000
2002-08-13	35.80	35.94	35.37	35.40	1038900
2002-08-14	34.90	35.22	34.66	35.00	930700
2002-08-15	35.00	35.35	34.82	35.15	801000
2002-08-16	35.00	35.80	34.85	35.30	695200
2002-08-19	35.30	35.36	34.88	35.19	658300
2002-08-20	35.18	35.33	34.84	35.12	566000
2002-08-21	35.20	35.45	34.96	35.16	637100
2002-08-22	35.20	35.25	34.86	35.00	1031600
2002-08-23	35.00	35.04	34.88	34.94	404100
2002-08-26	34.98	35.15	34.91	35.10	695100
2002-08-27	35.13	35.30	34.90	35.20	907200
2002-08-28	35.10	36.04	35.05	35.76	765700
2002-08-29	35.76	35.76	35.10	35.31	738900
2002-08-30	35.40	35.89	35.34	35.59	518800
2002-09-03	35.73	35.73	35.05	35.10	831900
2002-09-04	35.11	35.44	34.88	34.95	565200
2002-09-05	34.95	35.04	34.87	34.87	644300
2002-09-06	34.87	35.10	34.80	34.90	803800
2002-09-09	34.81	35.00	34.64	34.92	370100
2002-09-10	34.94	35.09	34.80	34.97	567800
2002-09-11	35.00	35.15	34.83	34.89	2590800
2002-09-12	34.87	34.99	34.40	34.77	2723900
2002-09-13	34.77	35.63	34.77	35.28	798900
2002-09-16	35.20	35.58	35.20	35.47	364200
2002-09-17	35.60	35.89	35.22	35.43	649000
2002-09-18	35.43	35.59	35.20	35.36	628400
2002-09-19	35.37	35.82	35.33	35.44	710700
2002-09-20	35.65	36.14	35.58	35.98	1119100
2002-09-23	35.89	36.00	35.66	35.88	574500
2002-09-24	35.80	35.87	35.26	35.68	1390000
2002-09-25	35.70	35.94	35.40	35.83	925800
2002-09-26	35.90	36.48	35.65	36.43	683000
2002-09-27	36.41	36.41	36.11	36.12	449200
2002-09-30	36.30	36.30	35.67	35.73	1365900
2002-10-01	35.74	35.81	34.82	35.30	1364800
2002-10-02	35.10	35.26	34.64	34.80	743000
2002-10-03	34.75	35.17	34.48	35.01	1229700
2002-10-04	35.01	35.32	33.63	33.70	1259600
2002-10-07	33.68	33.79	32.11	32.33	1550900
2002-10-08	32.30	32.53	31.51	32.45	1448100
2002-10-09	32.20	32.20	31.24	31.39	1455300
2002-10-10	31.20	32.54	31.00	32.40	1445600
2002-10-11	32.40	33.47	32.00	33.34	1176300
2002-10-14	33.25	33.56	32.60	32.60	529400
2002-10-15	33.20	34.20	32.85	33.70	1115100
2002-10-16	33.70	34.00	33.05	33.57	549800
2002-10-17	33.82	34.39	33.70	34.08	705800
2002-10-18	34.08	34.55	33.64	33.97	653200
2002-10-21	33.94	34.11	33.63	33.93	301900
2002-10-22	33.78	33.86	33.04	33.18	504300
2002-10-23	33.20	33.50	32.65	33.04	426000
2002-10-24	33.07	33.76	33.07	33.69	807400
2002-10-25	33.72	33.96	33.61	33.92	557300
2002-10-28	34.00	34.13	33.52	33.57	552800
2002-10-29	33.42	33.60	33.01	33.42	540200
2002-10-30	33.35	33.91	33.35	33.91	539500
2002-10-31	34.45	34.57	33.72	34.15	784900
2002-11-01	34.15	34.50	34.07	34.32	544900
2002-11-04	34.20	34.97	34.15	34.70	867700
2002-11-05	34.70	34.84	34.50	34.50	526700
2002-11-06	34.52	34.84	34.45	34.68	580800
2002-11-07	34.58	34.65	34.30	34.37	544600
2002-11-08	34.37	34.50	34.08	34.32	334400
2002-11-11	34.30	34.58	33.97	34.20	481900
2002-11-12	34.20	34.80	34.20	34.50	933200
2002-11-13	33.95	34.20	33.00	33.10	1600400
2002-11-14	33.10	33.85	33.00	33.77	1543600
2002-11-15	33.60	33.87	33.56	33.64	900700
2002-11-18	33.80	33.87	33.50	33.63	665000
2002-11-19	33.40	33.74	33.40	33.66	828600
2002-11-20	33.85	33.90	33.51	33.72	1059300
2002-11-21	33.75	33.75	33.41	33.65	1001100
2002-11-22	33.53	34.05	33.42	34.05	1326800
2002-11-25	34.15	34.25	33.46	34.05	901800
2002-11-26	34.00	34.31	33.75	33.80	812300
2002-11-27	34.05	34.09	33.57	33.70	626200
2002-11-29	33.70	33.82	33.61	33.72	278000
2002-12-02	33.97	34.00	33.52	33.98	857000
2002-12-03	33.73	33.90	33.55	33.70	804000
2002-12-04	33.62	33.70	33.37	33.55	892700
2002-12-05	33.45	33.93	33.40	33.83	867600
2002-12-06	33.70	33.95	33.46	33.56	557300
2002-12-09	33.35	33.92	33.30	33.80	598500
2002-12-10	33.85	34.00	33.68	33.98	804800
2002-12-11	33.82	33.93	33.37	33.38	600300
2002-12-12	33.25	33.55	33.10	33.43	2403900
2002-12-13	33.35	33.77	33.27	33.55	2627200
2002-12-16	33.60	33.84	33.35	33.76	831300
2002-12-17	33.63	33.89	33.43	33.58	605500
2002-12-18	33.60	33.65	33.30	33.41	625500
2002-12-19	33.41	33.71	33.31	33.45	481300
2002-12-20	33.70	33.70	33.49	33.49	746400
2002-12-23	33.55	33.74	33.39	33.74	479600
2002-12-24	33.70	33.95	33.70	33.85	128500
2002-12-26	33.85	34.14	33.64	33.73	663300
2002-12-27	33.62	33.87	33.52	33.70	246100
2002-12-30	33.77	34.14	33.56	34.14	518900
2002-12-31	34.07	34.53	33.86	34.07	599100
2003-01-02	34.23	34.62	34.18	34.62	472000
2003-01-03	34.75	34.89	34.44	34.74	753800
2003-01-06	34.74	35.18	34.64	35.15	670400
2003-01-07	34.80	34.88	34.36	34.60	778000
2003-01-08	34.60	34.60	33.88	33.97	605100
2003-01-09	33.98	34.24	33.78	34.21	516400
2003-01-10	34.15	34.15	33.65	33.71	483200
2003-01-13	33.80	33.94	33.18	33.32	670500
2003-01-14	33.30	33.34	33.16	33.24	401500
2003-01-15	33.20	33.39	32.83	33.11	647900
2003-01-16	33.13	33.33	32.67	32.67	515000
2003-01-17	32.60	32.65	32.20	32.30	569800
2003-01-21	32.30	32.41	32.12	32.18	684800
2003-01-22	32.15	32.81	32.05	32.65	805600
2003-01-23	32.65	32.84	32.60	32.78	610200
2003-01-24	32.70	32.85	32.22	32.22	523700
2003-01-27	31.70	32.06	31.70	31.79	718300
2003-01-28	31.84	32.14	31.81	32.14	530100
2003-01-29	31.99	32.55	31.86	32.41	369800
2003-01-30	32.50	32.58	32.01	32.01	335100
2003-01-31	31.90	32.76	31.90	32.70	540500
2003-02-03	32.70	32.85	32.54	32.74	914700
2003-02-04	32.80	33.23	32.71	33.20	902500
2003-02-05	33.30	33.71	33.23	33.42	564800
2003-02-06	33.71	33.92	33.48	33.71	657700
2003-02-07	33.95	34.55	33.90	34.19	1247700
2003-02-10	34.25	34.37	34.05	34.21	1049200
2003-02-11	34.30	34.44	34.05	34.10	626700
2003-02-12	34.15	34.35	33.96	34.16	832100
2003-02-13	33.73	33.74	33.24	33.38	1061800
2003-02-14	33.48	33.69	33.28	33.50	904700
2003-02-18	33.70	34.24	33.67	34.18	668400
2003-02-19	34.18	34.55	34.18	34.50	542900
2003-02-20	34.50	34.55	34.22	34.49	485800
2003-02-21	34.73	34.96	34.33	34.74	622700
2003-02-24	34.60	34.82	34.44	34.66	624900
2003-02-25	34.62	34.90	34.51	34.79	674000
2003-02-26	34.77	34.78	34.48	34.48	682300
2003-02-27	34.63	34.85	34.57	34.80	583500
2003-02-28	34.88	35.09	34.60	34.64	727900
2003-03-03	34.85	35.11	34.70	34.80	867000
2003-03-04	34.83	34.93	34.48	34.50	655000
2003-03-05	34.25	34.76	34.25	34.76	566700
2003-03-06	34.76	34.76	34.43	34.49	732700
2003-03-07	34.35	34.55	34.30	34.48	557800
2003-03-10	34.45	34.45	34.11	34.11	490600
2003-03-11	34.21	34.49	34.14	34.19	603900
2003-03-12	34.19	34.36	34.15	34.16	3346600
2003-03-13	34.41	34.77	34.41	34.70	3107700
2003-03-14	34.80	34.94	34.56	34.85	981400
2003-03-17	34.85	35.91	34.65	35.91	944100
2003-03-18	35.91	36.33	35.87	36.21	1020200
2003-03-19	36.28	36.80	36.25	36.60	876400
2003-03-20	36.51	36.93	36.02	36.80	671300
2003-03-21	37.18	37.18	36.50	36.72	1593800
2003-03-24	36.73	36.73	35.54	35.75	774900
2003-03-25	35.60	36.43	35.60	36.43	642200
2003-03-26	36.20	36.56	35.96	36.56	577400
2003-03-27	36.45	36.49	36.10	36.41	747700
2003-03-28	36.35	36.50	36.20	36.32	671800
2003-03-31	36.20	36.22	35.73	35.83	1212500
2003-04-01	35.92	36.65	35.85	36.65	616800
2003-04-02	36.85	37.26	36.83	37.17	910500
2003-04-03	37.17	37.19	36.80	36.94	729400
2003-04-04	37.05	37.19	36.76	36.85	580300
2003-04-07	37.00	37.46	36.89	37.05	812900
2003-04-08	37.12	37.13	36.84	36.87	460700
2003-04-09	37.12	37.12	36.89	36.98	789400
2003-04-10	37.00	37.00	36.57	36.69	613500
2003-04-11	36.89	37.10	36.55	36.73	561100
2003-04-14	36.93	37.13	36.68	37.13	469100
2003-04-15	37.13	37.13	36.86	37.08	439300
2003-04-16	37.05	37.17	36.90	37.12	810400
2003-04-17	37.05	37.49	37.00	37.38	682300
2003-04-21	37.60	37.65	37.23	37.40	725800
2003-04-22	37.34	38.12	37.27	37.98	910000
2003-04-23	37.95	38.07	37.75	37.95	384600
2003-04-24	37.50	37.81	37.31	37.33	787700
2003-04-25	37.50	37.50	36.96	37.03	541900
2003-04-28	37.00	37.29	36.74	36.86	537900
2003-04-29	36.90	37.48	36.85	37.20	941300
2003-04-30	37.20	37.25	36.30	36.72	983100
2003-05-01	36.74	37.17	36.55	37.02	856900
2003-05-02	36.99	37.50	36.95	37.05	891600
2003-05-05	37.03	37.51	37.00	37.50	949500
2003-05-06	37.50	38.25	37.48	38.00	628400
2003-05-07	38.00	38.20	37.74	38.04	1183500
2003-05-08	38.17	38.72	38.03	38.49	793600
2003-05-09	38.70	39.16	38.56	39.05	771900
2003-05-12	39.05	39.25	38.72	39.05	827300
2003-05-13	39.09	39.40	38.85	38.98	1051100
2003-05-14	38.65	39.07	37.85	38.05	885100
2003-05-15	38.00	38.04	37.77	38.01	598000
2003-05-16	38.01	38.13	37.77	38.07	925300
2003-05-19	38.08	38.08	37.92	37.99	627000
2003-05-20	38.00	38.55	37.97	38.54	1210400
2003-05-21	38.54	38.65	38.13	38.52	664800
2003-05-22	38.52	38.90	38.45	38.89	977300
2003-05-23	38.85	39.09	38.65	39.07	538300
2003-05-27	39.07	39.07	38.70	38.90	626100
2003-05-28	39.15	39.15	38.07	38.08	867900
2003-05-29	38.14	38.21	36.25	37.00	1321700
2003-05-30	37.20	37.63	37.12	37.62	1175300
2003-06-02	37.87	38.19	37.78	37.92	741800
2003-06-03	38.04	38.44	37.70	38.40	451500
2003-06-04	38.45	38.70	38.35	38.65	805000
2003-06-05	38.58	38.82	38.15	38.48	676800
2003-06-06	38.51	39.05	38.51	38.95	671000
2003-06-09	38.85	38.92	38.58	38.62	499000
2003-06-10	38.60	39.51	38.60	39.45	764200
2003-06-11	39.40	39.95	39.15	39.92	2548700
2003-06-12	39.98	40.04	39.33	39.48	2436600
2003-06-13	39.65	39.71	38.86	38.86	561400
2003-06-16	39.11	39.25	38.90	39.25	785100
2003-06-17	39.26	39.56	38.85	38.91	602500
2003-06-18	38.83	39.10	38.50	39.10	650300
2003-06-19	39.05	39.28	38.69	38.85	742600
2003-06-20	38.98	39.13	38.80	38.88	1091600
2003-06-23	38.82	38.84	38.31	38.50	658600
2003-06-24	38.58	38.69	38.35	38.61	964000
2003-06-25	38.60	39.19	38.51	38.84	620100
2003-06-26	38.84	39.48	38.84	39.47	661200
2003-06-27	39.52	39.74	39.30	39.40	475100
2003-06-30	39.65	39.70	38.92	39.03	1113400
2003-07-01	39.15	39.45	38.59	39.45	813100
2003-07-02	39.49	40.17	39.49	40.10	817600
2003-07-03	40.05	40.42	39.93	40.40	363000
2003-07-07	40.25	40.80	40.25	40.77	596400
2003-07-08	40.77	40.84	40.35	40.75	619300
2003-07-09	40.71	40.72	40.19	40.38	496100
2003-07-10	40.38	40.45	39.72	39.73	549900
2003-07-11	39.95	40.49	39.95	40.30	571100
2003-07-14	40.55	40.83	40.38	40.61	840000
2003-07-15	40.80	41.15	40.51	41.05	507800
2003-07-16	40.90	41.20	40.45	40.50	937800
2003-07-17	40.40	40.63	39.98	40.21	695900
2003-07-18	40.30	40.75	40.15	40.74	468200
2003-07-21	40.74	40.89	40.27	40.56	286600
2003-07-22	40.56	40.91	40.54	40.70	546600
2003-07-23	40.74	40.74	40.25	40.44	335700
2003-07-24	40.50	41.08	40.47	41.05	603700
2003-07-25	41.15	41.78	41.09	41.74	592000
2003-07-28	41.50	41.70	41.00	41.01	517300
2003-07-29	41.20	41.80	41.14	41.57	810800
2003-07-30	41.80	42.48	41.80	42.20	686800
2003-07-31	42.45	42.70	42.01	42.35	817600
2003-08-01	42.36	42.45	42.10	42.37	629700
2003-08-04	42.30	42.51	42.00	42.45	670900
2003-08-05	42.32	42.43	42.05	42.28	462500
2003-08-06	42.20	42.47	42.00	42.38	522000
2003-08-07	42.48	42.84	42.25	42.65	427900
2003-08-08	42.77	42.78	42.48	42.63	444300
2003-08-11	42.73	42.79	42.48	42.49	407000
2003-08-12	42.60	42.66	42.20	42.50	418800
2003-08-13	42.03	42.09	41.70	41.82	780800
2003-08-14	41.85	42.40	41.81	42.40	915900
2003-08-15	42.40	42.40	41.95	41.95	257800
2003-08-18	41.90	42.55	41.90	42.44	351600
2003-08-19	42.60	42.67	42.13	42.37	495400
2003-08-20	42.38	43.04	42.16	43.03	416300
2003-08-21	43.01	43.10	42.72	42.85	400000
2003-08-22	42.94	42.94	42.13	42.14	411400
2003-08-25	42.25	42.25	41.63	41.77	370100
2003-08-26	41.77	42.15	41.51	42.07	372800
2003-08-27	41.97	42.62	41.93	42.48	408600
2003-08-28	42.50	42.55	42.17	42.44	339800
2003-08-29	42.45	42.83	42.40	42.71	339800
2003-09-02	42.93	43.09	42.61	43.08	615300
2003-09-03	43.17	43.53	42.99	43.48	706400
2003-09-04	43.48	43.74	43.38	43.60	830400
2003-09-05	43.60	43.79	43.32	43.70	499100
2003-09-08	43.70	43.96	43.42	43.82	391600
2003-09-09	43.75	43.82	43.37	43.77	384400
2003-09-10	43.65	43.73	42.90	43.02	393500
2003-09-11	43.15	43.60	42.79	43.36	1210900
2003-09-12	43.00	43.50	42.71	43.49	879300
2003-09-15	43.38	43.70	43.06	43.56	494200
2003-09-16	43.47	43.55	42.91	43.25	499100
2003-09-17	42.60	42.95	42.45	42.66	735600
2003-09-18	42.80	42.89	42.51	42.54	589000
2003-09-19	42.70	42.99	42.63	42.98	745700
2003-09-22	42.98	42.98	42.60	42.75	529800
2003-09-23	42.80	43.20	42.70	43.15	858000
2003-09-24	43.10	43.29	42.64	42.65	567900
2003-09-25	42.77	43.03	42.50	42.74	537900
2003-09-26	42.75	42.99	42.56	42.98	420300
2003-09-29	43.03	43.49	42.97	43.43	498400
2003-09-30	43.30	43.75	43.01	43.58	903500
2003-10-01	43.58	44.05	43.58	44.05	773900
2003-10-02	44.15	44.70	44.05	44.70	795800
2003-10-03	44.85	45.55	44.82	45.29	636700
2003-10-06	45.12	45.85	45.12	45.85	570400
2003-10-07	45.75	45.75	45.15	45.21	751000
2003-10-08	45.26	45.59	44.95	45.28	776500
2003-10-09	45.41	45.90	45.29	45.67	641500
2003-10-10	45.67	45.77	45.25	45.32	391700
2003-10-13	45.30	45.54	45.22	45.44	282700
2003-10-14	45.25	45.34	44.95	45.15	493300
2003-10-15	44.95	45.09	44.79	44.96	1100000
2003-10-16	44.92	45.29	44.75	45.29	653300
2003-10-17	45.50	45.64	44.88	45.04	553300
2003-10-20	45.13	45.28	44.77	44.88	383500
2003-10-21	44.88	45.00	44.45	44.48	560900
2003-10-22	44.45	44.53	44.01	44.29	629200
2003-10-23	44.24	44.24	43.75	44.10	547600
2003-10-24	44.20	44.28	43.85	44.17	846600
2003-10-27	44.30	45.58	44.28	44.91	1002100
2003-10-28	45.10	45.23	44.10	44.63	724800
2003-10-29	44.63	45.60	44.63	45.25	646600
2003-10-30	45.35	45.73	45.27	45.57	1362200
2003-10-31	45.60	45.75	44.74	45.08	614400
2003-11-03	45.08	45.62	45.00	45.60	700700
2003-11-04	45.60	45.90	45.00	45.85	937000
2003-11-05	45.80	46.35	45.61	46.30	742900
2003-11-06	46.31	47.23	46.21	47.22	928800
2003-11-07	47.22	47.70	47.22	47.38	636800
2003-11-10	47.50	47.55	47.01	47.20	506500
2003-11-11	47.20	47.20	46.75	46.84	327600
2003-11-12	46.43	46.95	46.18	46.85	683500
2003-11-13	46.90	47.70	46.50	47.19	348100
2003-11-14	47.44	48.59	47.20	47.53	521200
2003-11-17	47.50	47.50	46.90	47.35	503900
2003-11-18	47.40	47.49	46.95	47.08	561600
2003-11-19	47.25	47.25	46.85	46.85	624800
2003-11-20	46.85	47.00	46.32	46.67	623300
2003-11-21	46.70	46.82	45.75	45.94	714400
2003-11-24	46.15	46.51	45.87	46.19	520500
2003-11-25	46.19	46.86	46.18	46.80	515800
2003-11-26	46.95	47.43	46.81	47.43	336100
2003-11-28	47.43	47.75	47.33	47.45	153600
2003-12-01	47.55	48.53	47.55	47.85	751200
2003-12-02	47.48	47.77	47.30	47.44	858100
2003-12-03	47.51	47.95	47.43	47.93	489400
2003-12-04	47.90	47.90	47.55	47.71	552100
2003-12-05	47.60	47.93	47.50	47.68	358200
2003-12-08	47.62	47.65	46.95	47.00	1517800
2003-12-09	47.08	47.10	46.86	47.00	519100
2003-12-10	47.02	47.05	46.60	46.90	403200
2003-12-11	46.90	47.00	46.78	46.98	412200
2003-12-12	46.98	47.00	46.89	47.00	323100
2003-12-15	47.00	47.00	46.53	46.53	619000
2003-12-16	46.73	47.00	46.55	47.00	461900
2003-12-17	46.91	46.99	46.61	46.86	930200
2003-12-18	46.80	46.90	46.57	46.65	614900
2003-12-19	46.60	46.70	46.54	46.69	569600
2003-12-22	46.60	46.65	46.35	46.50	828900
2003-12-23	46.65	46.84	46.20	46.30	738100
2003-12-24	46.30	46.33	46.22	46.33	293400
2003-12-26	46.33	46.35	46.24	46.27	222900
2003-12-29	46.30	46.43	46.11	46.30	572400
2003-12-30	46.39	46.53	46.17	46.36	649200
2003-12-31	46.50	46.70	46.06	46.34	570300
2004-01-02	46.38	46.54	45.90	46.20	532300
2004-01-05	46.60	47.21	46.40	46.90	1084800
2004-01-06	47.00	47.82	47.00	47.69	798100
2004-01-07	47.69	47.75	47.14	47.35	1259300
2004-01-08	47.50	47.86	47.40	47.86	774100
2004-01-09	48.05	48.29	47.64	48.20	690700
2004-01-12	48.45	48.64	47.99	48.00	1082300
2004-01-13	48.80	48.90	48.05	48.90	902900
2004-01-14	48.80	49.70	48.75	49.60	631100
2004-01-15	49.65	49.65	49.11	49.11	633500
2004-01-16	49.31	49.49	48.75	48.99	559300
2004-01-20	48.88	48.98	48.52	48.74	492400
2004-01-21	48.75	48.85	48.59	48.85	578300
2004-01-22	48.85	49.30	48.62	49.03	872400
2004-01-23	49.07	49.80	49.05	49.70	608400
2004-01-26	49.60	50.52	49.52	50.52	695900
2004-01-27	50.56	51.24	50.21	51.00	712600
2004-01-28	51.10	51.88	50.90	51.08	1063800
2004-01-29	51.20	51.89	50.87	51.89	747400
2004-01-30	51.85	52.31	51.29	52.05	686300
2004-02-02	52.30	53.16	52.23	53.15	834600
2004-02-03	53.14	53.65	52.65	52.72	1286900
2004-02-04	52.60	52.93	51.42	52.00	1365000
2004-02-05	52.00	52.43	51.49	52.36	731300
2004-02-06	52.50	53.85	51.75	53.82	1023700
2004-02-09	53.82	53.82	53.36	53.70	597300
2004-02-10	53.95	54.80	53.71	54.80	996900
2004-02-11	54.92	55.69	54.29	55.50	1015900
2004-02-12	54.80	54.85	52.91	53.84	1266700
2004-02-13	53.84	54.20	53.08	53.42	575700
2004-02-17	53.78	53.85	53.52	53.79	465300
2004-02-18	53.90	53.95	53.28	53.30	658900
2004-02-19	53.43	53.62	53.19	53.57	511400
2004-02-20	53.65	53.65	53.15	53.45	373700
2004-02-23	53.48	53.62	52.95	53.43	551500
2004-02-24	53.43	53.58	52.81	53.16	799600
2004-02-25	53.41	53.75	53.17	53.75	552400
2004-02-26	53.70	54.08	53.40	54.03	653600
2004-02-27	54.03	54.49	53.90	54.49	569100
2004-03-01	54.60	54.90	54.57	54.75	699900
2004-03-02	54.76	55.33	54.75	55.33	559000
2004-03-03	55.69	55.69	55.10	55.40	663000
2004-03-04	55.45	55.55	55.08	55.55	437800
2004-03-05	55.50	56.30	55.38	56.29	600700
2004-03-08	56.29	56.48	55.86	56.20	435200
2004-03-09	56.24	56.48	56.00	56.42	343400
2004-03-10	56.28	56.39	55.16	55.30	716200
2004-03-11	55.28	55.55	54.76	54.76	649100
2004-03-12	54.87	55.35	54.72	55.35	650700
2004-03-15	55.35	55.52	54.86	55.33	572400
2004-03-16	55.58	55.89	55.24	55.75	833400
2004-03-17	55.82	56.53	55.66	56.48	1310600
2004-03-18	56.37	57.00	56.27	57.00	683500
2004-03-19	56.89	57.25	56.67	56.93	693500
2004-03-22	56.79	57.28	56.48	57.15	718800
2004-03-23	57.37	57.67	56.98	57.65	734300
2004-03-24	57.65	57.75	57.00	57.10	726400
2004-03-25	57.15	57.92	57.15	57.76	920700
2004-03-26	57.30	57.52	56.98	57.10	831000
2004-03-29	57.14	57.68	57.14	57.42	796200
2004-03-30	57.43	58.42	57.16	58.25	676600
2004-03-31	58.30	58.62	57.83	58.44	1176100
2004-04-01	58.40	58.83	58.16	58.83	1180000
2004-04-02	58.83	58.83	57.80	57.80	952300
2004-04-05	57.81	57.81	55.44	55.82	1793100
2004-04-06	55.40	55.70	53.35	53.35	2595600
2004-04-07	53.60	55.19	52.76	54.00	2992300
2004-04-08	53.95	54.19	52.75	52.90	1183700
2004-04-12	52.24	52.24	48.20	49.64	5195600
2004-04-13	49.20	50.07	47.70	49.03	4253100
2004-04-14	48.52	49.75	48.25	49.04	2078600
2004-04-15	49.29	50.25	48.95	50.25	1467000
2004-04-16	50.50	51.38	50.32	50.93	1201700
2004-04-19	50.65	51.24	49.79	50.95	992800
2004-04-20	50.95	51.06	49.00	49.00	1083800
2004-04-21	49.15	49.34	48.65	49.08	1385100
2004-04-22	48.95	49.92	48.70	49.49	1086500
2004-04-23	50.03	50.03	48.91	49.44	971900
2004-04-26	49.47	50.39	49.22	49.75	629600
2004-04-27	49.85	50.52	49.80	50.38	805200
2004-04-28	50.38	50.55	49.80	49.95	585500
2004-04-29	49.93	50.35	48.13	48.56	950500
2004-04-30	48.65	49.14	47.90	48.21	1223800
2004-05-03	48.20	49.00	47.63	49.00	1047100
2004-05-04	49.00	49.38	48.42	48.52	1212500
2004-05-05	48.75	48.88	47.30	47.30	1191400
2004-05-06	47.30	47.97	46.69	47.82	1090800
2004-05-07	47.00	47.25	45.70	45.78	1389200
2004-05-10	45.75	46.27	44.39	45.85	1750400
2004-05-11	45.80	47.06	45.58	46.02	1387400
2004-05-12	46.00	46.00	44.89	45.68	1368100
2004-05-13	44.90	45.85	44.55	45.11	1025000
2004-05-14	45.25	46.74	45.03	46.34	1066800
2004-05-17	46.20	47.78	45.65	47.13	1057600
2004-05-18	47.20	47.87	47.05	47.82	713800
2004-05-19	47.80	48.50	46.19	46.22	1440200
2004-05-20	46.45	47.58	46.41	47.49	805100
2004-05-21	47.50	48.25	47.13	47.41	938000
2004-05-24	47.90	48.35	47.63	48.22	698600
2004-05-25	48.30	49.77	48.15	49.77	915400
2004-05-26	49.77	50.90	49.21	50.22	1145400
2004-05-27	50.60	50.97	50.24	50.97	918100
2004-05-28	50.99	51.78	50.90	51.57	1326700
2004-06-01	51.57	51.57	49.86	50.20	1091500
2004-06-02	50.50	51.50	50.32	51.50	832500
2004-06-03	51.58	51.75	50.90	51.06	575700
2004-06-04	51.50	51.96	51.20	51.40	516500
2004-06-07	51.58	52.00	51.30	51.85	382700
2004-06-08	51.86	52.00	51.21	51.25	541600
2004-06-09	51.26	51.78	50.89	50.90	828500
2004-06-10	51.10	51.17	50.52	50.69	815500
2004-06-14	50.50	50.50	49.51	49.87	905500
2004-06-15	50.07	51.39	50.07	51.14	884100
2004-06-16	51.11	51.37	50.53	51.25	697000
2004-06-17	51.25	51.89	50.94	51.83	664100
2004-06-18	51.61	52.43	51.60	52.30	1080900
2004-06-21	51.75	52.00	51.09	51.98	4011600
2004-06-22	51.98	52.07	51.33	51.83	1587800
2004-06-23	51.83	52.07	51.65	51.95	1685600
2004-06-24	51.94	52.17	51.49	51.60	975900
2004-06-25	51.70	52.10	51.62	52.10	1353300
2004-06-28	52.05	52.50	51.65	52.42	877700
2004-06-29	52.42	52.42	50.91	50.92	1279700
2004-06-30	51.15	51.50	50.51	51.42	1110800
2004-07-01	51.42	51.65	50.65	51.15	834800
2004-07-02	51.40	52.21	51.20	52.21	1214200
2004-07-06	52.21	52.23	51.35	52.05	790300
2004-07-07	52.13	52.53	51.90	52.42	805200
2004-07-08	52.55	52.60	51.50	51.50	770500
2004-07-09	51.70	51.85	51.16	51.48	822000
2004-07-12	51.62	52.35	51.15	52.13	605700
2004-07-13	52.13	52.19	51.55	51.60	493900
2004-07-14	51.61	52.14	51.61	52.14	481800
2004-07-15	52.20	52.72	52.13	52.55	713000
2004-07-16	52.80	53.26	52.55	52.71	706000
2004-07-19	52.90	53.43	52.70	53.33	607600
2004-07-20	53.45	53.60	52.80	52.95	885000
2004-07-21	53.20	53.20	51.95	52.08	736000
2004-07-22	51.85	52.00	50.49	50.49	791100
2004-07-23	50.35	50.60	49.95	49.95	792200
2004-07-26	49.90	50.00	49.12	49.18	719400
2004-07-27	49.18	49.60	48.97	49.35	850800
2004-07-28	49.10	50.26	48.65	49.98	980300
2004-07-29	50.05	51.00	50.05	50.75	891400
2004-07-30	50.79	51.67	50.79	51.61	1195900
2004-08-02	51.58	53.09	51.51	53.00	1099800
2004-08-03	53.00	54.02	52.81	53.90	1435100
2004-08-04	53.55	54.96	53.25	54.17	671800
2004-08-05	54.12	54.12	52.50	53.05	839200
2004-08-06	53.15	54.10	52.74	53.00	734900
2004-08-09	53.20	53.65	52.65	53.27	460800
2004-08-10	53.60	53.71	53.34	53.42	614400
2004-08-11	53.42	53.60	53.00	53.29	410500
2004-08-12	53.07	53.30	52.69	53.14	577400
2004-08-13	52.55	52.91	52.02	52.63	479300
2004-08-16	52.40	53.25	52.30	53.25	356300
2004-08-17	53.25	53.98	53.09	53.31	738500
2004-08-18	53.31	53.99	53.16	53.95	824300
2004-08-19	53.85	53.85	52.71	52.91	564000
2004-08-20	53.24	54.34	53.24	54.34	1118200
2004-08-23	54.35	55.03	54.10	54.87	1073800
2004-08-24	54.98	55.84	54.92	55.84	1541800
2004-08-25	55.55	55.77	55.41	55.75	1136600
2004-08-26	55.75	55.96	55.65	55.75	1230100
2004-08-27	55.75	55.75	55.28	55.36	870200
2004-08-30	55.50	55.78	55.18	55.72	553800
2004-08-31	55.83	56.15	55.54	55.95	1140400
2004-09-01	56.00	56.20	55.20	55.45	956100
2004-09-02	55.50	55.80	55.15	55.68	706800
2004-09-03	55.68	56.31	55.64	56.15	633800
2004-09-07	56.11	56.60	56.00	56.60	561200
2004-09-08	56.65	56.76	56.31	56.55	497100
2004-09-09	56.51	56.51	54.51	54.70	1893100
2004-09-10	54.69	54.69	54.08	54.44	985800
2004-09-13	54.44	54.44	53.45	54.23	1313600
2004-09-14	54.23	54.30	53.80	53.94	1857600
2004-09-15	53.95	54.10	53.59	53.75	1440000
2004-09-16	53.90	54.46	53.87	54.46	1107700
2004-09-17	54.46	54.53	54.23	54.52	1929200
2004-09-20	54.39	54.39	53.88	53.91	826600
2004-09-21	53.91	54.18	53.65	53.96	1467100
2004-09-22	53.80	54.35	53.75	54.04	1451000
2004-09-23	54.04	54.10	53.38	53.48	853600
2004-09-24	53.49	53.74	53.31	53.60	634000
2004-09-27	53.61	53.67	53.39	53.60	604700
2004-09-28	53.60	53.77	53.29	53.77	939500
2004-09-29	53.67	53.80	53.06	53.25	1116700
2004-09-30	53.38	53.65	53.17	53.63	1300400
2004-10-01	53.63	55.00	53.45	54.77	1278700
2004-10-04	55.00	55.30	54.83	54.90	1070500
2004-10-05	54.75	55.22	54.55	55.16	974700
2004-10-06	55.25	55.87	55.23	55.81	1141600
2004-10-07	55.85	55.85	55.19	55.27	749400
2004-10-08	55.36	55.90	55.32	55.70	901500
2004-10-11	55.75	56.00	55.35	55.84	818200
2004-10-12	55.50	56.15	55.50	56.14	1373200
2004-10-13	56.25	56.31	55.95	56.23	1690900
2004-10-14	56.20	56.92	56.14	56.58	3015300
2004-10-15	56.50	56.73	56.29	56.66	1306700
2004-10-18	56.85	57.57	56.79	57.34	1267200
2004-10-19	57.40	57.82	57.00	57.05	984300
2004-10-20	57.10	57.29	55.90	57.11	1306700
2004-10-21	57.11	57.90	56.70	57.82	1193900
2004-10-22	57.82	58.21	57.31	57.57	1077200
2004-10-25	57.35	57.50	56.91	57.17	777700
2004-10-26	57.25	58.19	56.98	58.19	1029900
2004-10-27	58.10	58.55	57.83	58.16	991000
2004-10-28	58.17	58.50	58.05	58.35	1378000
2004-10-29	58.35	58.65	58.16	58.32	878000
2004-11-01	58.60	59.73	58.44	59.62	1213200
2004-11-02	59.95	60.12	59.25	59.29	1322400
2004-11-03	60.15	60.32	59.64	59.85	1091000
2004-11-04	59.85	60.41	59.70	60.28	1586000
2004-11-05	60.32	60.32	57.38	57.70	2325300
2004-11-08	57.90	58.85	57.67	58.69	919200
2004-11-09	58.69	58.80	58.19	58.40	853800
2004-11-10	58.65	59.48	58.25	58.92	877400
2004-11-11	59.18	59.83	59.15	59.83	1112200
2004-11-12	59.92	61.73	59.69	61.71	1938600
2004-11-15	61.71	62.22	61.71	62.08	1392200
2004-11-16	62.08	62.40	61.18	61.35	1429000
2004-11-17	61.51	61.80	59.32	59.60	1295000
2004-11-18	59.62	60.61	58.85	60.11	1094900
2004-11-19	60.00	60.00	59.20	59.66	2101900
2004-11-22	59.50	60.00	59.31	59.52	1207000
2004-11-23	59.90	60.89	59.59	60.83	1154200
2004-11-24	60.90	62.25	60.90	61.94	978400
2004-11-26	61.85	62.29	61.46	61.46	366000
2004-11-29	61.47	61.90	61.00	61.43	1104900
2004-11-30	61.55	62.08	61.04	62.08	842000
2004-12-01	62.25	63.75	61.66	63.45	1164000
2004-12-02	63.45	63.45	61.95	62.54	1300300
2004-12-03	62.75	63.75	62.75	63.75	924600
2004-12-06	63.70	64.56	63.23	64.00	1199900
2004-12-07	64.00	64.00	63.05	63.05	921300
2004-12-08	63.05	63.68	62.70	63.28	1252800
2004-12-09	63.20	64.17	62.85	64.17	834200
2004-12-10	65.33	65.33	63.84	64.51	567000
2004-12-13	64.51	65.21	64.51	64.98	742600
2004-12-14	64.45	64.95	64.25	64.50	987600
2004-12-15	64.70	65.20	64.10	64.80	643700
2004-12-16	64.80	64.93	64.05	64.05	1137000
2004-12-17	64.06	64.85	63.31	64.67	1244300
2004-12-20	64.70	65.10	64.24	64.85	673600
2004-12-21	65.00	65.60	64.80	65.35	771800
2004-12-22	65.36	65.87	64.75	64.90	1077300
2004-12-23	65.10	65.40	63.60	63.87	1211700
2004-12-27	63.80	64.18	63.34	63.78	491500
2004-12-28	63.80	64.22	63.77	64.20	688500
2004-12-29	64.19	65.10	64.13	65.00	585800
2004-12-30	65.00	65.30	64.87	65.00	719100
2004-12-31	65.05	65.43	64.67	64.67	728900
2005-01-03	65.60	65.60	63.80	63.95	1345400
2005-01-04	64.15	64.83	63.22	63.25	971700
2005-01-05	63.40	63.50	60.45	60.45	2289000
2005-01-06	60.40	61.34	60.27	60.99	1451600
2005-01-07	61.90	62.32	60.87	61.26	899700
2005-01-10	61.25	61.53	60.56	61.21	807600
2005-01-11	61.23	61.38	60.40	60.71	961400
2005-01-12	60.71	60.71	59.10	60.42	1435300
2005-01-13	60.44	62.69	60.44	61.12	1308000
2005-01-14	61.11	62.24	61.11	62.11	778500
2005-01-18	62.02	62.82	61.61	62.82	690000
2005-01-19	62.97	63.69	62.62	62.90	892000
2005-01-20	62.80	62.90	62.19	62.58	1020300
2005-01-21	62.45	63.03	62.05	62.05	983200
2005-01-24	62.35	62.65	61.15	61.15	942500
2005-01-25	61.66	61.69	59.97	59.97	1285400
2005-01-26	59.92	60.20	59.51	60.00	1026800
2005-01-27	59.80	60.00	58.90	59.03	826500
2005-01-28	59.45	59.58	58.79	59.53	960000
2005-01-31	59.77	60.19	58.29	59.30	1056200
2005-02-01	59.58	60.24	59.18	60.05	1557200
2005-02-02	60.00	61.33	59.91	61.30	1054400
2005-02-03	61.30	61.82	60.90	61.46	959700
2005-02-04	62.40	63.00	61.92	62.68	1697700
2005-02-07	62.87	63.16	62.57	62.57	867500
2005-02-08	62.95	63.47	62.83	63.18	1531300
2005-02-09	63.18	63.75	62.94	63.75	802900
2005-02-10	63.75	64.59	63.54	64.39	1032900
2005-02-11	64.50	64.99	64.11	64.92	838000
2005-02-14	64.98	65.50	64.71	65.08	894000
2005-02-15	65.09	65.25	64.53	65.20	984600
2005-02-16	64.60	64.83	63.65	64.12	1179600
2005-02-17	64.30	64.41	63.93	64.05	681800
2005-02-18	64.05	64.05	62.92	63.33	874400
2005-02-22	62.80	62.95	61.57	61.87	1223300
2005-02-23	62.03	62.49	61.76	62.20	1406500
2005-02-24	62.30	62.36	61.43	61.89	914400
2005-02-25	61.75	63.40	61.73	63.33	1073000
2005-02-28	63.35	63.35	61.89	61.96	1284200
2005-03-01	61.97	62.45	61.83	62.16	1165700
2005-03-02	62.13	62.36	61.31	62.08	1013700
2005-03-03	62.14	62.35	61.56	62.08	808700
2005-03-04	62.90	63.46	62.46	63.26	791300
2005-03-07	63.35	64.10	63.01	63.55	699200
2005-03-08	63.50	63.50	62.37	62.64	804000
2005-03-09	62.40	62.41	60.41	60.53	1369600
2005-03-10	60.78	61.79	60.70	61.79	1194300
2005-03-11	61.69	61.75	60.45	60.57	760500
2005-03-14	60.47	61.70	60.33	61.57	703400
2005-03-15	61.64	62.40	61.01	61.35	672900
2005-03-16	61.30	61.31	60.27	60.35	584400
2005-03-17	60.55	61.79	60.55	61.66	922900
2005-03-18	61.80	62.22	61.65	62.15	1671800
2005-03-21	62.15	62.19	61.67	61.77	984500
2005-03-22	61.90	62.84	60.16	60.17	1178100
2005-03-23	60.00	60.78	59.48	59.91	1220600
2005-03-24	60.15	61.17	60.15	60.18	751500
2005-03-28	60.28	60.54	59.77	59.83	684100
2005-03-29	59.88	60.87	59.75	60.41	924700
2005-03-30	60.43	61.03	60.30	61.03	1041100
2005-03-31	61.02	61.34	60.50	60.58	1143100
2005-04-01	61.70	61.79	59.79	60.26	1456000
2005-04-04	60.30	60.30	59.29	59.81	1305900
2005-04-05	59.85	59.98	59.31	59.57	759800
2005-04-06	59.80	60.30	59.46	59.95	607000
2005-04-07	59.85	60.74	59.78	60.56	715400
2005-04-08	60.55	60.69	60.20	60.25	495600
2005-04-11	60.30	60.38	60.07	60.18	480500
2005-04-12	60.08	61.52	59.80	61.32	950100
2005-04-13	61.39	62.13	61.39	61.89	909500
2005-04-14	61.70	62.00	61.60	61.74	1233800
2005-04-15	61.85	62.09	61.34	61.51	894700
2005-04-18	61.70	61.94	61.02	61.77	781500
2005-04-19	61.70	61.93	61.51	61.84	1022400
2005-04-20	61.84	61.99	61.35	61.71	809700
2005-04-21	61.95	62.28	61.57	62.28	938400
2005-04-22	62.20	63.12	62.16	62.89	966200
2005-04-25	63.25	63.74	62.86	63.54	881100
2005-04-26	63.54	63.94	63.28	63.55	798200
2005-04-27	63.60	64.39	63.30	64.26	762000
2005-04-28	63.94	64.18	63.50	64.07	889600
2005-04-29	64.65	66.07	64.06	66.07	1486800
2005-05-02	66.55	66.55	65.64	66.10	1383400
2005-05-03	66.10	66.25	65.60	66.08	1149700
2005-05-04	66.09	67.70	65.66	66.80	982300
2005-05-05	66.80	67.69	66.60	67.14	1199000
2005-05-06	66.90	66.90	65.80	66.20	1452900
2005-05-09	66.20	68.06	66.06	68.03	1387400
2005-05-10	68.03	68.03	67.20	67.93	1015500
2005-05-11	67.93	68.50	67.21	68.40	986700
2005-05-12	68.60	69.00	67.96	68.00	1408200
2005-05-13	67.65	67.69	66.25	66.63	1222500
2005-05-16	66.88	67.47	66.76	67.47	827000
2005-05-17	67.44	68.20	67.16	68.03	1090500
2005-05-18	68.45	68.75	68.21	68.71	1417000
2005-05-19	68.96	69.41	68.75	69.40	951700
2005-05-20	69.60	70.45	68.95	70.36	1264000
2005-05-23	70.40	70.58	69.86	70.00	841600
2005-05-24	69.50	69.51	68.43	68.89	1442400
2005-05-25	68.64	68.79	67.92	68.13	1010000
2005-05-26	68.25	68.67	67.41	67.77	759000
2005-05-27	68.20	68.20	67.71	67.97	709100
2005-05-31	68.02	68.97	68.00	68.72	1090300
2005-06-01	68.95	69.92	68.73	69.91	814800
2005-06-02	69.79	69.98	69.45	69.85	629700
2005-06-03	70.00	71.13	69.65	70.15	896500
2005-06-06	70.40	71.19	70.31	70.76	640000
2005-06-07	71.01	72.25	70.88	71.49	1044500
2005-06-08	71.60	72.51	71.60	71.97	805600
2005-06-09	71.97	72.01	71.23	71.70	748000
2005-06-10	72.20	72.25	71.03	71.45	508400
2005-06-13	71.32	71.82	71.00	71.74	615100
2005-06-14	71.74	72.83	71.55	72.81	670100
2005-06-15	72.81	72.81	72.12	72.70	703400
2005-06-16	72.70	72.94	71.80	72.80	902700
2005-06-17	73.40	74.06	73.00	73.83	1362000
2005-06-20	73.75	74.00	73.38	73.38	570200
2005-06-21	73.39	73.39	72.40	72.44	925400
2005-06-22	72.80	73.11	72.22	72.43	621100
2005-06-23	72.39	72.62	71.90	72.02	626000
2005-06-24	71.85	72.49	71.31	71.75	817200
2005-06-27	71.75	72.19	71.65	71.67	620700
2005-06-28	71.67	72.40	71.33	72.40	766900
2005-06-29	72.39	73.28	72.21	72.39	641300
2005-06-30	72.40	72.58	71.38	72.49	1164700
2005-07-01	72.55	73.51	72.15	73.51	881000
2005-07-05	73.51	74.20	72.80	73.92	885200
2005-07-06	73.93	74.42	73.52	73.53	778100
2005-07-07	72.55	73.85	72.55	73.85	659700
2005-07-08	73.85	75.89	73.50	75.53	1109900
2005-07-11	75.60	77.35	75.60	76.95	1196000
2005-07-12	76.95	77.49	76.51	76.85	714200
2005-07-13	77.05	77.19	76.35	76.75	518600
2005-07-14	76.70	76.87	75.20	75.65	1325800
2005-07-15	75.65	76.71	75.24	76.48	937600
2005-07-18	76.49	77.60	76.14	76.77	969500
2005-07-19	76.77	77.88	76.63	77.05	625300
2005-07-20	76.95	77.72	76.56	77.50	706100
2005-07-21	77.40	77.57	75.59	75.97	1085300
2005-07-22	75.97	76.82	75.77	76.81	570700
2005-07-25	76.86	77.55	76.63	77.22	523100
2005-07-26	77.31	78.25	77.03	77.68	776300
2005-07-27	78.25	78.77	77.40	78.69	1021400
2005-07-28	78.79	79.79	78.75	79.56	999400
2005-07-29	79.56	80.29	79.05	79.74	1154000
2005-08-01	79.75	80.13	79.00	79.20	912300
2005-08-02	79.09	80.53	78.91	80.28	929900
2005-08-03	79.75	80.97	79.30	80.53	932700
2005-08-04	80.05	80.43	79.10	79.11	1218200
2005-08-05	79.11	79.11	75.86	75.96	1766000
2005-08-08	75.00	75.58	72.15	72.60	2514300
2005-08-09	72.60	74.70	72.58	74.26	2035500
2005-08-10	74.50	75.88	74.50	74.83	1671600
2005-08-11	74.83	76.09	74.55	75.84	735400
2005-08-12	75.68	76.89	75.68	76.37	1180400
2005-08-15	75.50	76.74	75.23	76.14	656200
2005-08-16	75.91	76.75	75.91	76.29	733000
2005-08-17	76.20	76.30	75.05	75.60	947900
2005-08-18	75.60	75.83	75.08	75.24	847500
2005-08-19	75.70	75.70	74.86	75.06	932800
2005-08-22	75.04	75.74	74.88	75.43	636100
2005-08-23	75.44	76.00	75.10	75.61	581900
2005-08-24	75.65	76.74	75.57	75.68	630800
2005-08-25	75.80	76.23	75.14	75.75	558500
2005-08-26	75.85	76.22	74.61	74.62	766200
2005-08-29	74.55	74.56	73.51	74.33	733900
2005-08-30	74.34	74.56	73.50	74.56	933700
2005-08-31	74.56	76.15	74.24	76.07	1201400
2005-09-01	76.15	77.64	75.73	76.50	1192500
2005-09-02	77.00	77.57	76.10	76.71	776200
2005-09-06	76.78	78.66	76.57	78.12	938100
2005-09-07	78.11	78.31	77.26	77.90	906500
2005-09-08	77.65	78.23	77.45	78.01	771200
2005-09-09	78.12	78.83	77.90	78.22	853600
2005-09-12	78.22	78.22	76.86	76.97	1418600
2005-09-13	76.97	77.37	76.12	76.25	928700
2005-09-14	76.40	76.77	75.57	75.85	855400
2005-09-15	75.85	76.21	75.60	76.00	885700
2005-09-16	75.80	75.87	75.00	75.11	4082500
2005-09-19	75.00	75.08	74.07	74.25	1435000
2005-09-20	74.30	74.70	73.30	73.65	1199600
2005-09-21	73.60	73.73	71.43	71.55	2165000
2005-09-22	71.55	72.10	70.52	71.90	2391100
2005-09-23	72.00	72.87	71.54	72.31	1568200
2005-09-26	72.10	72.55	71.83	72.12	1046700
2005-09-27	72.13	72.55	71.68	72.37	1089600
2005-09-28	72.77	73.01	71.60	72.25	1103900
2005-09-29	72.15	73.92	71.88	73.77	1260600
2005-09-30	73.75	74.90	73.63	74.12	866100
2005-10-03	74.02	74.63	72.98	74.33	1034200
2005-10-04	74.34	74.55	72.27	72.37	1176100
2005-10-05	72.30	72.30	70.42	70.63	1782500
2005-10-06	70.63	70.97	69.50	70.41	1373400
2005-10-07	70.41	70.75	69.06	69.34	1521300
2005-10-10	69.35	69.35	68.15	68.44	883800
2005-10-11	68.51	69.09	67.51	68.32	1129500
2005-10-12	67.80	68.20	66.55	67.00	1677400
2005-10-13	67.00	67.40	65.75	66.58	1426200
2005-10-14	67.20	67.99	66.98	67.92	1241400
2005-10-17	67.92	68.34	67.54	67.99	1032900
2005-10-18	67.90	68.00	66.93	67.26	892600
2005-10-19	67.00	68.00	66.10	67.96	1454400
2005-10-20	67.80	68.39	67.07	67.19	1258500
2005-10-21	67.19	68.41	67.00	67.90	1131900
2005-10-24	68.00	69.32	68.00	69.02	754600
2005-10-25	68.86	69.97	68.45	69.27	1212800
2005-10-26	68.90	69.34	68.16	68.25	1143800
2005-10-27	68.25	68.57	67.52	67.73	640500
2005-10-28	68.70	71.14	68.58	70.85	2083500
2005-10-31	71.10	72.19	71.00	71.62	1422400
2005-11-01	71.40	71.41	69.64	70.09	2114500
2005-11-02	70.19	70.61	69.46	70.59	1126200
2005-11-03	70.90	71.72	70.49	70.66	991400
2005-11-04	70.85	70.90	69.60	70.40	1036300
2005-11-07	70.40	71.10	70.17	70.67	899900
2005-11-08	70.21	70.96	69.76	70.83	935400
2005-11-09	70.73	72.89	70.60	71.84	1188900
2005-11-10	72.50	74.53	72.16	74.26	2142200
2005-11-11	74.30	75.75	74.14	75.70	1426600
2005-11-14	75.25	75.54	74.54	74.70	1105800
2005-11-15	74.55	75.30	74.47	74.73	831300
2005-11-16	74.73	75.50	74.50	75.40	959500
2005-11-17	75.48	76.60	75.36	76.25	1112200
2005-11-18	76.75	77.30	76.11	77.20	1489300
2005-11-21	77.20	77.50	76.65	77.21	1141800
2005-11-22	77.22	77.97	76.71	77.91	1013500
2005-11-23	77.70	78.16	77.43	78.05	1026300
2005-11-25	78.30	78.30	77.76	78.04	306500
2005-11-28	78.20	78.23	76.80	76.90	1604900
2005-11-29	77.75	77.84	77.20	77.38	951100
2005-11-30	77.69	78.03	77.22	77.31	1053100
2005-12-01	77.56	78.67	77.56	78.66	928600
2005-12-02	78.41	78.66	77.85	78.33	580600
2005-12-05	78.10	78.15	77.34	77.65	1025200
2005-12-06	78.25	78.41	77.65	77.65	704400
2005-12-07	77.65	77.98	76.73	76.95	873100
2005-12-08	77.15	78.00	76.93	77.17	1539800
2005-12-09	77.35	78.08	77.24	77.95	1027000
2005-12-12	78.15	78.45	77.31	77.80	735700
2005-12-13	77.85	78.65	77.61	78.64	1025700
2005-12-14	78.59	79.46	78.20	79.25	812100
2005-12-15	79.25	79.99	79.02	79.39	1363400
2005-12-16	79.63	79.70	78.83	78.90	1344600
2005-12-19	78.75	78.85	77.24	77.37	732300
2005-12-20	77.27	77.69	76.52	76.93	799100
2005-12-21	77.18	78.01	77.15	78.00	516200
2005-12-22	77.85	78.55	76.87	78.39	725400
2005-12-23	78.45	79.00	78.17	78.35	526600
2005-12-27	78.35	79.23	78.17	78.60	545500
2005-12-28	78.60	78.64	77.42	77.94	741800
2005-12-29	78.10	78.45	76.84	76.98	570600
2005-12-30	76.80	77.44	76.59	76.63	527600
2006-01-03	76.80	78.51	76.21	78.43	1523200
2006-01-04	78.60	79.05	78.37	78.63	1186300
2006-01-05	78.75	80.12	78.69	79.50	1114500
2006-01-06	79.80	80.67	79.51	80.57	925500
2006-01-09	80.60	81.23	80.41	81.22	881300
2006-01-10	81.00	82.12	80.74	82.08	1316300
2006-01-11	82.08	82.91	81.75	82.24	3139700
2006-01-12	82.45	82.45	81.57	81.91	1511400
2006-01-13	81.80	81.81	80.45	80.57	1060500
2006-01-17	80.27	80.81	80.00	80.60	725000
2006-01-18	80.60	81.05	80.21	80.83	736800
2006-01-19	80.83	82.18	80.69	81.96	1334000
2006-01-20	81.92	82.05	80.58	80.75	1098500
2006-01-23	80.82	81.87	80.76	81.66	738000
2006-01-24	81.66	82.50	81.63	81.92	1776600
2006-01-25	81.89	82.50	80.90	81.23	907400
2006-01-26	81.23	81.65	80.69	81.57	1552900
2006-01-27	83.20	84.78	82.19	84.03	2036400
2006-01-30	84.03	84.15	82.95	83.00	1029500
2006-01-31	82.50	83.26	82.26	82.84	1032100
2006-02-01	82.40	83.54	82.33	83.51	892500
2006-02-02	82.85	83.40	82.47	82.95	852300
2006-02-03	82.00	82.25	80.99	81.51	1005400
2006-02-06	81.31	81.90	81.11	81.84	866100
2006-02-07	81.60	82.00	81.00	81.20	1291000
2006-02-08	81.45	81.45	80.21	80.70	929900
2006-02-09	80.60	81.30	80.12	80.63	928300
2006-02-10	80.64	81.50	79.66	79.91	739900
2006-02-13	80.85	80.85	80.20	80.50	929100
2006-02-14	80.60	81.34	79.64	81.34	1528100
2006-02-15	80.56	81.18	80.26	80.52	1078000
2006-02-16	80.40	82.38	80.40	82.38	1027200
2006-02-17	82.38	83.40	81.94	83.40	983000
2006-02-21	83.35	84.44	83.08	83.48	939000
2006-02-22	83.48	84.97	82.20	84.74	1594200
2006-02-23	84.74	84.92	83.90	84.46	822900
2006-02-24	84.46	84.56	83.32	83.68	703500
2006-02-27	83.69	84.17	83.03	83.47	652300
2006-02-28	83.22	83.67	82.58	82.97	1067000
2006-03-01	83.10	83.70	82.83	83.56	883900
2006-03-02	83.31	83.40	82.60	83.08	1109300
2006-03-03	82.50	82.85	81.94	81.98	942600
2006-03-06	82.23	84.23	81.85	83.85	1103200
2006-03-07	83.85	83.95	82.17	82.24	715600
2006-03-08	82.25	82.51	81.04	82.18	1046300
2006-03-09	82.30	83.22	82.05	82.55	826200
2006-03-10	82.55	83.55	81.95	83.29	902800
2006-03-13	83.20	83.50	81.66	82.37	927900
2006-03-14	82.36	83.31	82.23	83.30	1022600
2006-03-15	84.30	86.30	84.15	85.58	1324900
2006-03-16	85.70	87.30	85.27	86.89	1199200
2006-03-17	87.30	88.48	86.94	88.46	1775700
2006-03-20	88.42	88.45	85.77	86.15	1056700
2006-03-21	86.15	86.40	84.43	84.55	1214100
2006-03-22	84.05	85.31	84.05	85.09	740500
2006-03-23	85.10	85.60	84.67	85.30	719900
2006-03-24	85.23	85.24	84.64	84.93	687400
2006-03-27	84.90	84.90	83.20	83.41	1141500
2006-03-28	83.42	84.95	83.42	84.79	1451000
2006-03-29	85.35	86.13	85.30	86.06	1371700
2006-03-30	86.35	86.40	83.62	84.18	1610400
2006-03-31	84.45	84.45	82.76	84.14	1610200
2006-04-03	84.13	84.88	82.90	83.13	1233300
2006-04-04	83.30	83.45	81.65	82.45	1071000
2006-04-05	82.45	83.59	82.12	83.21	1248900
2006-04-06	82.85	83.26	82.20	82.73	753200
2006-04-07	82.73	83.10	80.93	81.15	867700
2006-04-10	80.85	81.39	80.00	80.36	902400
2006-04-11	80.60	80.98	79.99	80.07	769200
2006-04-12	80.07	80.82	79.88	80.16	752100
2006-04-13	80.17	80.17	78.55	79.02	930900
2006-04-17	79.02	79.40	78.60	78.81	854600
2006-04-18	79.00	81.87	78.92	81.14	1323700
2006-04-19	81.15	82.57	80.87	82.51	1083700
2006-04-20	82.45	83.42	81.94	83.15	869600
2006-04-21	83.51	83.97	83.02	83.23	835100
2006-04-24	83.10	83.49	82.55	82.85	783900
2006-04-25	82.86	83.45	81.83	82.17	853600
2006-04-26	82.17	82.42	80.87	81.11	1252000
2006-04-27	80.94	82.12	80.28	81.51	1357900
2006-04-28	82.04	82.31	81.00	81.88	1043000
2006-05-01	82.35	83.04	81.01	81.02	1173600
2006-05-02	80.99	81.05	78.71	79.60	1863700
2006-05-03	79.00	79.79	78.80	79.79	1159100
2006-05-04	80.25	81.66	80.06	81.02	897500
2006-05-05	81.80	83.43	81.80	82.88	774200
2006-05-08	82.97	83.46	82.66	82.91	477500
2006-05-09	82.90	83.40	81.98	83.13	527600
2006-05-10	82.89	83.99	82.59	83.37	1037900
2006-05-11	83.37	83.85	81.04	81.26	1070200
2006-05-12	80.86	80.86	79.20	80.40	1252400
2006-05-15	79.86	81.83	79.37	81.61	1204800
2006-05-16	81.55	82.07	80.72	80.72	844500
2006-05-17	79.60	80.18	78.39	78.48	1566000
2006-05-18	77.69	79.80	77.69	77.98	836200
2006-05-19	78.40	78.95	77.11	77.58	1528700
2006-05-22	77.33	77.75	76.27	77.20	998800
2006-05-23	77.67	78.48	76.93	76.95	919000
2006-05-24	76.95	78.33	76.14	76.97	1142200
2006-05-25	77.29	79.26	77.20	78.84	1061800
2006-05-26	78.80	80.09	78.61	79.71	587100
2006-05-30	79.70	80.29	79.15	79.50	1079900
2006-05-31	79.93	80.38	78.27	79.63	1563000
2006-06-01	79.95	81.68	79.75	81.68	1235300
2006-06-02	82.15	83.00	81.29	82.03	1312800
2006-06-05	81.33	83.96	81.27	81.72	1072400
2006-06-06	82.11	82.22	80.41	80.89	1166300
2006-06-07	80.90	82.22	80.43	81.62	1008500
2006-06-08	81.63	81.88	79.85	81.42	1313500
2006-06-09	81.39	82.83	81.22	82.64	824300
2006-06-12	82.60	82.64	81.47	81.67	764700
2006-06-13	81.68	81.86	79.58	79.58	1272300
2006-06-14	79.59	79.79	78.26	78.85	1074200
2006-06-15	78.95	80.17	78.72	80.17	771300
2006-06-16	79.74	80.76	79.25	80.65	1317100
2006-06-19	80.90	81.25	80.16	80.16	917400
2006-06-20	80.40	80.69	79.37	79.78	1132800
2006-06-21	79.10	80.76	79.10	80.65	706100
2006-06-22	80.64	80.67	79.74	79.90	680300
2006-06-23	79.90	79.90	79.07	79.12	565400
2006-06-26	79.37	79.87	79.07	79.64	672400
2006-06-27	79.50	80.38	79.48	80.13	892300
2006-06-28	80.25	80.92	80.01	80.63	603000
2006-06-29	81.40	82.75	80.82	82.73	1192200
2006-06-30	82.85	83.99	82.67	82.94	2156500
2006-07-03	83.49	84.23	83.25	84.04	716700
2006-07-05	84.04	85.06	83.21	84.53	1244200
2006-07-06	84.28	84.52	83.50	83.72	978600
2006-07-07	83.04	84.24	82.83	83.47	816200
2006-07-10	83.47	84.90	83.47	84.80	709300
2006-07-11	84.70	84.70	83.70	84.30	655200
2006-07-12	84.87	85.20	84.48	85.05	1007900
2006-07-13	85.05	85.06	83.33	83.53	834200
2006-07-14	83.53	83.74	82.05	82.31	756800
2006-07-17	82.05	82.59	81.61	81.94	621400
2006-07-18	82.15	82.74	81.57	82.64	764500
2006-07-19	82.85	84.85	82.44	84.85	1070000
2006-07-20	85.07	85.20	84.04	84.08	835100
2006-07-21	84.68	84.68	82.85	83.00	892100
2006-07-24	83.50	84.31	83.00	84.30	524100
2006-07-25	84.30	84.72	83.48	84.47	1124400
2006-07-26	84.22	85.08	84.04	85.01	756800
2006-07-27	85.88	85.91	84.47	84.64	626500
2006-07-28	85.15	86.10	85.00	85.82	830700
2006-07-31	85.57	86.05	84.94	85.53	1112100
2006-08-01	85.53	85.57	83.76	84.39	1294000
2006-08-02	84.00	84.01	82.25	82.70	1852100
2006-08-03	82.70	82.96	81.99	82.94	1092400
2006-08-04	83.62	84.25	83.42	83.88	941500
2006-08-07	83.89	84.18	83.12	83.74	735100
2006-08-08	83.74	84.25	82.18	82.53	1242400
2006-08-09	82.90	82.95	81.56	81.83	1044900
2006-08-10	81.88	82.96	81.19	82.79	690800
2006-08-11	82.55	82.92	81.66	81.93	607600
2006-08-14	82.66	83.53	81.93	82.98	768000
2006-08-15	83.35	83.64	82.87	83.33	713000
2006-08-16	83.98	84.06	83.22	83.63	627400
2006-08-17	83.63	83.80	83.23	83.40	497700
2006-08-18	83.48	84.14	83.28	84.04	784900
2006-08-21	84.00	84.76	83.83	84.55	538000
2006-08-22	84.56	85.66	84.00	85.66	775400
2006-08-23	85.90	85.90	84.56	84.76	741700
2006-08-24	84.99	86.00	84.73	85.97	1076700
2006-08-25	85.97	86.17	85.65	85.91	541700
2006-08-28	85.91	86.22	85.19	85.41	1050500
2006-08-29	85.58	85.74	84.27	84.65	997300
2006-08-30	84.90	85.50	84.57	85.50	545100
2006-08-31	85.50	85.61	84.79	84.79	756400
2006-09-01	85.40	85.68	84.79	84.91	513200
2006-09-05	85.10	86.29	84.95	85.93	669800
2006-09-06	85.88	86.67	85.71	86.17	858400
2006-09-07	86.17	86.17	85.25	85.62	687800
2006-09-08	85.80	86.75	84.72	86.62	740700
2006-09-11	86.57	89.76	86.47	89.37	2633600
2006-09-12	89.14	90.15	88.66	90.08	1263800
2006-09-13	90.05	91.50	89.62	91.25	1260900
2006-09-14	90.70	91.50	90.54	91.30	2939100
2006-09-15	91.40	92.35	91.05	91.69	5323200
2006-09-18	91.68	91.81	90.96	91.05	1249600
2006-09-19	91.20	92.06	90.80	91.60	1559400
2006-09-20	91.61	92.05	91.10	91.50	1067100
2006-09-21	91.50	91.73	90.00	90.47	1238200
2006-09-22	90.50	91.29	89.99	91.10	895700
2006-09-25	91.35	91.63	90.32	90.83	919800
2006-09-26	90.60	91.05	90.27	90.48	792200
2006-09-27	90.48	91.00	90.16	90.83	904700
2006-09-28	91.05	91.06	89.86	90.22	1087900
2006-09-29	90.45	90.89	90.13	90.62	877000
2006-10-02	90.62	90.90	89.75	89.92	824400
2006-10-03	90.07	92.13	90.07	92.04	1302600
2006-10-04	92.30	93.93	92.30	93.80	1244900
2006-10-05	93.80	94.85	93.72	94.69	1165600
2006-10-06	94.15	94.40	93.60	93.84	836700
2006-10-09	93.85	94.30	92.65	94.23	962500
2006-10-10	94.24	95.35	93.19	94.34	1122400
2006-10-11	94.34	95.08	93.45	94.18	607400
2006-10-12	94.70	94.70	93.74	94.57	604000
2006-10-13	94.58	95.62	94.50	95.34	795700
2006-10-16	95.34	96.28	95.12	96.07	936000
2006-10-17	95.50	96.08	95.25	95.71	977900
2006-10-18	96.10	96.55	95.60	96.05	1223900
2006-10-19	96.30	96.63	95.64	95.85	541400
2006-10-20	96.10	96.23	95.49	95.87	866000
2006-10-23	95.87	96.14	95.12	96.13	640600
2006-10-24	96.13	96.25	95.16	95.70	503800
2006-10-25	95.70	96.83	95.70	96.37	859400
2006-10-26	96.50	97.16	96.26	97.10	621000
2006-10-27	97.00	97.38	95.94	96.81	939500
2006-10-30	96.90	97.32	96.12	97.22	890600
2006-10-31	97.65	97.87	96.12	97.10	1001700
2006-11-01	97.50	97.59	96.81	97.02	794600
2006-11-02	97.02	97.02	94.28	95.35	1350100
2006-11-03	95.25	95.66	93.15	94.11	1532000
2006-11-06	94.30	95.06	94.24	94.85	1085900
2006-11-07	94.40	94.71	93.48	93.48	915200
2006-11-08	93.49	94.23	92.34	93.76	991700
2006-11-09	93.92	94.98	93.23	94.30	805700
2006-11-10	94.75	94.92	93.86	94.78	666500
2006-11-13	94.79	95.38	94.65	95.13	552000
2006-11-14	94.65	96.22	94.62	96.01	805100
2006-11-15	96.22	96.22	95.37	95.38	923000
2006-11-16	95.50	96.01	95.40	95.69	1054100
2006-11-17	95.50	96.05	94.95	95.45	1079300
2006-11-20	96.02	103.54	95.75	98.28	2094700
2006-11-21	98.28	100.81	98.13	100.65	2102800
2006-11-22	100.72	101.52	100.19	100.95	696500
2006-11-24	100.86	101.92	100.83	101.92	321800
2006-11-27	101.60	101.60	98.17	98.19	1297500
2006-11-28	98.19	99.38	96.66	99.00	2211200
2006-11-29	99.25	100.65	98.94	100.48	671600
2006-11-30	100.58	102.44	100.44	101.98	1015000
2006-12-01	102.38	103.00	100.71	101.74	946500
2006-12-04	102.15	103.92	102.06	103.59	1564000
2006-12-05	103.74	104.08	102.54	102.62	1687800
2006-12-06	102.62	102.62	100.67	101.42	1247700
2006-12-07	101.84	102.16	101.09	101.25	769700
2006-12-08	101.50	101.81	100.75	101.44	468900
2006-12-11	101.44	102.81	100.98	102.29	715500
2006-12-12	102.30	103.18	101.33	101.54	878100
2006-12-13	102.13	102.31	100.29	100.99	1412100
2006-12-14	100.76	101.88	100.58	100.77	880300
2006-12-15	101.02	101.78	100.32	100.49	1544800
2006-12-18	101.00	101.22	99.77	99.97	883600
2006-12-19	99.98	100.26	97.89	98.69	1192200
2006-12-20	99.25	101.09	99.24	100.60	1166000
2006-12-21	100.60	100.91	98.97	98.98	1098000
2006-12-22	98.80	99.20	97.83	98.10	718800
2006-12-26	98.10	100.04	98.10	99.05	633300
2006-12-27	99.80	100.86	99.05	100.86	842400
2006-12-28	100.50	101.26	100.05	101.00	722200
2006-12-29	100.99	102.04	100.76	101.29	715700
2007-01-03	101.54	103.05	100.74	101.70	1493100
2007-01-04	101.44	102.10	100.93	101.67	826400
2007-01-05	101.20	101.33	99.03	99.32	880500
2007-01-08	99.12	99.97	98.50	99.74	749400
2007-01-09	100.40	102.07	100.12	101.81	947400
2007-01-10	101.63	103.66	101.24	103.61	1064000
2007-01-11	104.00	106.46	103.61	105.66	1232200
2007-01-12	105.60	106.75	104.91	105.35	1443100
2007-01-16	106.00	108.47	106.00	108.47	1492900
2007-01-17	108.15	109.30	106.96	108.80	1334800
2007-01-18	108.88	109.58	108.20	108.78	962200
2007-01-19	109.00	109.53	107.75	109.53	996300
2007-01-22	109.60	109.60	108.06	108.30	890800
2007-01-23	108.70	109.89	108.17	108.98	896300
2007-01-24	108.98	111.29	108.86	111.20	961000
2007-01-25	112.41	113.50	110.92	111.59	4947400
2007-01-26	112.00	112.50	110.93	112.18	1463400
2007-01-29	112.18	112.98	111.58	112.06	841100
2007-01-30	112.31	113.49	111.42	113.49	987500
2007-01-31	113.49	115.09	112.53	114.39	1102500
2007-02-01	114.25	114.29	113.31	114.28	1393700
2007-02-02	113.91	114.96	113.36	114.96	892600
2007-02-05	114.90	116.37	114.59	116.27	962100
2007-02-06	116.95	118.89	116.49	118.89	1914300
2007-02-07	118.89	123.96	117.90	123.78	3060500
2007-02-08	122.50	123.43	120.60	121.18	2553700
2007-02-09	121.25	121.62	115.61	118.22	4415200
2007-02-12	117.13	117.35	114.59	114.91	2626057
2007-02-13	113.50	118.05	113.09	118.00	2582088
2007-02-14	116.60	118.72	115.65	117.73	1903889
2007-02-15	117.74	119.09	117.31	118.40	1443300
2007-02-16	118.36	118.38	116.50	118.24	1544700
2007-02-20	118.11	119.66	110.60	119.30	1440700
2007-02-21	119.10	119.89	118.04	119.82	1365000
2007-02-22	120.30	120.50	118.91	119.22	1111500
2007-02-23	119.09	119.20	117.21	117.43	1353600
2007-02-26	117.70	118.40	114.00	115.62	1866087
2007-02-27	115.62	115.62	110.92	111.47	1973100
2007-02-28	112.45	113.66	111.42	112.74	1961300
2007-03-01	111.05	113.62	108.16	111.87	1916785
2007-03-02	110.51	111.43	108.75	108.75	1872300
2007-03-05	107.25	108.48	104.15	104.15	2219400
2007-03-06	106.01	109.53	106.01	109.07	2213600
2007-03-07	108.87	109.76	107.20	107.33	1870900
2007-03-08	108.52	110.40	108.52	109.67	1511400
2007-03-09	111.10	111.56	109.82	110.93	1189400
2007-03-12	111.30	114.12	111.19	113.49	1905800
2007-03-13	113.07	113.07	109.65	109.84	1822400
2007-03-14	110.44	110.84	106.96	109.65	2201400
2007-03-15	109.65	111.33	109.44	110.98	985700
2007-03-16	111.15	112.05	109.33	109.49	1618600
2007-03-19	110.60	111.57	109.95	111.36	851500
2007-03-20	111.36	112.43	110.50	111.65	1093100
2007-03-21	111.60	113.98	110.42	113.81	1158700
2007-03-22	113.91	114.70	113.04	113.85	946200
2007-03-23	113.85	115.94	113.36	114.55	1338285
2007-03-26	114.40	114.53	111.53	111.86	1162900
2007-03-27	111.67	111.67	109.50	109.95	1088600
2007-03-28	109.30	110.04	107.62	108.86	1425000
2007-03-29	109.86	110.66	108.62	109.20	1275800
2007-03-30	109.67	111.45	108.63	111.25	1740700
2007-04-02	111.25	113.06	110.83	112.60	1259400
2007-04-03	113.90	114.91	113.22	114.71	1406600
2007-04-04	114.88	114.95	112.25	113.16	1365400
2007-04-05	113.16	114.07	113.10	113.64	782200
2007-04-09	113.67	114.37	113.29	114.03	646400
2007-04-10	114.50	115.77	113.66	114.51	897800
2007-04-11	112.97	114.84	111.02	111.94	1475533
2007-04-12	111.05	111.66	110.49	111.21	935354
2007-04-13	111.21	113.30	110.32	113.10	902300
2007-04-16	113.15	113.50	112.07	112.33	1173900
2007-04-17	112.70	114.55	112.15	114.54	1191300
2007-04-18	114.54	114.58	113.72	113.86	1189300
2007-04-19	113.87	113.87	112.53	113.29	1304344
2007-04-20	114.90	115.37	113.90	114.42	1271163
2007-04-23	114.42	117.12	114.42	116.86	1168100
2007-04-24	117.11	117.75	115.29	115.74	936924
2007-04-25	116.46	117.48	114.45	115.70	1363941
2007-04-26	115.65	116.80	114.82	115.84	815335
2007-04-27	115.84	117.49	115.54	117.10	1001400
2007-04-30	117.68	118.25	115.24	115.28	1458177
2007-05-01	115.30	115.58	112.01	113.39	1867369
2007-05-02	113.97	115.49	113.35	115.24	1185040
2007-05-03	116.00	116.00	114.99	115.14	818893
2007-05-04	116.01	116.14	113.02	113.35	1030600
2007-05-07	114.95	114.95	113.51	113.92	710200
2007-05-08	113.47	113.47	111.85	111.90	1307100
2007-05-09	111.43	114.55	111.43	113.83	1622700
2007-05-10	113.00	113.75	111.25	111.25	1693500
2007-05-11	112.50	113.14	111.80	112.49	1202820
2007-05-14	112.48	113.25	111.18	111.27	1121500
2007-05-15	110.82	111.52	108.27	108.52	1719600
2007-05-16	108.50	108.83	105.82	106.67	1639800
2007-05-17	106.10	106.33	103.75	104.24	1821100
2007-05-18	104.32	104.50	101.96	103.31	2328800
2007-05-21	103.30	105.42	103.26	104.18	1967035
2007-05-22	104.68	106.91	104.31	106.03	1717400
2007-05-23	106.03	107.07	103.75	103.80	1336231
2007-05-24	103.60	104.25	100.14	101.16	2008862
2007-05-25	101.97	103.74	101.41	101.88	1376800
2007-05-29	102.85	106.76	102.85	105.40	1868900
2007-05-30	106.85	108.75	105.62	108.75	2376394
2007-05-31	108.71	109.30	106.79	107.98	1606968
2007-06-01	107.98	108.58	107.03	108.02	877000
2007-06-04	107.77	109.29	107.50	108.68	809300
2007-06-05	108.67	108.85	105.93	105.94	1465700
2007-06-06	105.95	105.95	104.31	104.75	1131700
2007-06-07	104.25	104.75	100.01	100.57	2337100
2007-06-08	100.36	101.84	99.50	101.78	1739334
2007-06-11	99.80	100.30	98.56	99.41	1676400
2007-06-12	98.48	98.90	96.36	96.81	2465680
2007-06-13	97.25	99.91	96.95	99.86	2453500
2007-06-14	98.65	100.50	97.67	98.17	2063400
2007-06-15	99.11	100.14	98.66	99.14	1899100
2007-06-18	98.84	99.13	96.73	96.73	1543956
2007-06-19	96.74	97.74	95.70	97.74	1608500
2007-06-20	97.70	97.85	95.39	95.78	2201000
2007-06-21	95.20	96.11	93.27	95.85	2218600
2007-06-22	95.15	96.25	93.98	94.95	1705689
2007-06-25	94.95	95.40	91.90	92.80	1862100
2007-06-26	92.26	93.60	91.78	92.71	2275972
2007-06-27	91.53	96.39	91.12	96.21	2176087
2007-06-28	96.14	97.16	94.41	94.41	1882920
2007-06-29	94.66	95.95	92.07	93.04	2892827
2007-07-02	93.63	96.88	93.63	96.52	2086623
2007-07-03	97.55	97.66	94.91	95.22	1339400
2007-07-05	95.22	99.47	93.95	96.69	1565800
2007-07-06	96.69	96.98	95.17	95.94	997400
2007-07-09	96.33	96.33	94.59	95.63	915200
2007-07-10	94.73	95.19	91.52	91.81	2165615
2007-07-11	91.54	91.60	89.56	91.24	2096000
2007-07-12	91.82	92.98	91.03	92.90	1354128
2007-07-13	92.99	94.59	92.05	94.27	1090600
2007-07-16	95.08	96.86	94.35	94.38	1581630
2007-07-17	94.98	95.00	92.80	93.61	1583471
2007-07-18	93.61	94.25	91.07	93.29	1920100
2007-07-19	93.42	95.06	93.00	94.02	1018949
2007-07-20	93.99	93.99	91.23	91.66	2167387
2007-07-23	92.48	92.75	90.69	90.79	1403825
2007-07-24	89.83	91.31	89.02	89.41	2364395
2007-07-25	90.62	91.49	87.74	89.15	2139470
2007-07-26	89.15	89.15	85.31	87.63	4325124
2007-07-27	85.94	89.82	84.90	84.90	3702048
2007-07-30	89.56	89.56	84.03	86.35	2732168
2007-07-31	89.25	90.57	86.35	86.53	2780258
2007-08-01	86.25	86.92	82.60	86.71	3079850
2007-08-02	87.49	88.67	86.23	87.34	2096084
2007-08-03	87.22	88.00	84.87	85.03	2855900
2007-08-06	86.98	88.51	84.52	88.23	2836589
2007-08-07	87.54	90.40	86.49	88.98	2439397
2007-08-08	87.26	96.50	87.26	95.04	3602400
2007-08-09	94.46	96.77	90.50	96.03	3336874
2007-08-10	94.22	95.32	90.69	90.99	2589446
2007-08-13	92.90	93.07	90.60	91.35	1724900
2007-08-14	90.81	90.95	88.57	89.61	2599000
2007-08-15	88.63	90.63	85.42	85.69	2065600
2007-08-16	84.10	89.00	84.00	87.87	3233799
2007-08-17	90.00	95.79	89.13	91.53	2911711
2007-08-20	91.52	94.10	90.48	93.65	2264121
2007-08-21	92.65	94.48	92.44	94.40	1107800
2007-08-22	95.25	96.89	94.23	96.30	1686400
2007-08-23	96.41	97.50	94.15	94.93	1533700
2007-08-24	94.80	94.80	92.80	94.03	1103900
2007-08-27	94.07	94.34	91.86	91.86	930300
2007-08-28	91.50	91.59	87.82	87.90	1878700
2007-08-29	88.15	91.07	87.61	91.04	1217700
2007-08-30	90.55	93.00	89.90	92.63	1217100
2007-08-31	93.22	96.17	92.63	94.92	1998600
2007-09-04	95.26	98.57	93.64	97.33	1653200
2007-09-05	96.60	96.79	93.51	94.10	1831500
2007-09-06	94.05	95.48	92.44	95.26	1037600
2007-09-07	93.47	93.90	91.89	92.12	1309700
2007-09-10	92.73	93.49	90.47	92.00	1153000
2007-09-11	92.79	94.05	92.58	93.95	1218200
2007-09-12	93.70	95.63	93.06	94.95	1191300
2007-09-13	96.17	97.75	95.57	96.28	1853300
2007-09-14	95.18	96.34	94.68	96.16	981800
2007-09-17	95.44	96.18	94.08	95.16	889700
2007-09-18	95.50	99.90	95.33	99.73	2426100
2007-09-19	100.00	103.00	99.99	101.44	1866100
2007-09-20	100.66	101.00	99.26	99.57	1189000
2007-09-21	100.00	101.00	99.57	99.87	1836700
2007-09-24	99.97	102.30	99.85	101.93	1065700
2007-09-25	101.37	102.13	98.00	98.30	1779600
2007-09-26	98.50	99.71	97.01	98.98	1192119
2007-09-27	99.81	100.83	99.12	99.94	882455
2007-09-28	99.39	100.41	98.70	100.00	1568200
2007-10-01	100.49	102.00	99.68	101.86	1489069
2007-10-02	102.45	105.10	102.13	105.00	1542000
2007-10-03	104.57	106.06	103.98	104.65	1279500
2007-10-04	104.82	106.55	103.64	106.37	1130600
2007-10-05	106.75	109.00	106.12	108.45	1920300
2007-10-08	107.30	107.30	104.91	105.53	1175300
2007-10-09	105.77	107.59	103.57	107.05	1622500
2007-10-10	107.16	107.43	105.00	106.61	1070800
2007-10-11	106.95	107.10	104.20	104.86	1446200
2007-10-12	105.25	105.62	103.86	104.43	1096431
2007-10-15	103.98	104.75	100.54	101.08	2263000
2007-10-16	101.05	101.25	98.65	99.55	1886000
2007-10-17	101.21	101.52	97.25	99.76	1186500
2007-10-18	99.32	101.47	97.46	100.44	1209800
2007-10-19	99.75	100.10	95.94	96.35	1688200
2007-10-22	95.03	98.05	93.52	97.62	1205400
2007-10-23	98.28	100.43	97.02	98.61	1542783
2007-10-24	97.82	98.45	95.12	97.78	1103900
2007-10-25	98.60	99.64	96.61	98.47	1417900
2007-10-26	99.29	100.35	97.03	98.48	1469300
2007-10-29	98.90	100.64	97.85	99.29	1789700
2007-10-30	99.42	104.39	99.05	102.39	2467500
2007-10-31	103.20	104.61	101.32	104.33	2524300
2007-11-01	102.86	103.91	100.11	100.42	2381300
2007-11-02	100.88	101.18	97.20	99.17	2220300
2007-11-05	98.00	99.95	97.06	98.02	1402409
2007-11-06	98.00	99.11	95.75	98.81	1375131
2007-11-07	96.85	97.56	94.67	94.67	1850300
2007-11-08	94.28	95.89	93.11	95.08	2799619
2007-11-09	93.50	94.52	92.00	92.76	2258863
2007-11-12	92.04	95.91	92.04	93.66	1665421
2007-11-13	95.00	99.25	94.27	99.10	1931574
2007-11-14	99.15	100.45	97.45	97.71	1682800
2007-11-15	96.55	98.16	94.90	96.78	1858621
2007-11-16	98.44	98.44	93.28	94.31	2548570
2007-11-19	93.94	94.16	90.92	91.23	3152290
2007-11-20	90.95	93.31	86.59	88.97	2691077
2007-11-21	89.00	90.75	85.64	89.73	2378360
2007-11-23	90.00	91.38	89.51	90.75	1506365
2007-11-26	89.33	90.39	85.78	86.04	3809157
2007-11-27	86.66	90.68	86.15	90.68	3270029
2007-11-28	91.18	96.36	91.18	95.41	3508943
2007-11-29	94.90	96.68	93.37	95.41	2537434
2007-11-30	96.42	100.03	96.42	98.45	3279896
2007-12-03	97.56	98.47	95.90	97.24	1759549
2007-12-04	96.47	97.16	94.00	94.44	1919365
2007-12-05	95.86	97.57	94.64	97.15	1775900
2007-12-06	97.01	99.64	96.56	99.64	1498070
2007-12-07	100.50	100.83	97.23	97.62	1582451
2007-12-10	97.52	100.16	96.58	100.00	1216567
2007-12-11	100.35	101.98	94.01	94.40	2495745
2007-12-12	96.71	99.89	94.54	96.04	2407245
2007-12-13	95.38	95.95	92.55	94.87	1919511
2007-12-14	93.26	95.94	92.07	92.18	2802661
2007-12-17	91.60	91.72	88.28	88.74	2907194
2007-12-18	89.50	90.95	87.64	89.78	2529292
2007-12-19	90.60	90.89	88.13	89.35	2010411
2007-12-20	89.83	90.85	87.89	88.50	2225264
2007-12-21	89.36	90.76	89.20	90.10	2008878
2007-12-24	90.75	93.99	90.50	93.71	596106
2007-12-26	92.96	93.49	90.79	91.31	1064397
2007-12-27	90.34	91.00	87.40	88.23	2120630
2007-12-28	89.00	89.29	85.78	87.09	2127699
2007-12-31	86.64	87.52	85.49	86.86	2153776
2008-01-02	86.97	87.63	84.53	85.88	2069010
2008-01-03	86.21	87.20	83.59	83.93	2299397
2008-01-04	83.29	83.44	78.92	79.56	4966104
2008-01-07	80.20	82.08	78.09	81.22	2828246
2008-01-08	81.50	83.96	77.18	77.38	3276020
2008-01-09	77.28	79.83	75.49	79.75	3774500
2008-01-10	79.00	83.82	76.96	81.74	3928992
2008-01-11	81.15	83.27	79.52	82.03	3778879
2008-01-14	82.86	83.52	79.52	81.69	2073763
2008-01-15	80.03	80.62	78.24	79.17	2535785
2008-01-16	78.70	81.96	78.61	80.33	2770270
2008-01-17	80.42	81.50	78.10	79.54	3356917
2008-01-18	80.25	81.43	76.43	78.20	3149594
2008-01-22	75.04	84.74	74.80	83.99	5952347
2008-01-23	82.48	90.58	82.00	90.19	5457212
2008-01-24	89.15	90.20	86.67	87.80	3403534
2008-01-25	88.47	89.79	85.87	86.59	2661257
2008-01-28	86.54	88.75	84.44	88.58	2612106
2008-01-29	88.97	89.17	86.10	87.72	2379961
2008-01-30	87.52	91.16	86.00	86.43	2812561
2008-01-31	86.69	89.38	84.95	87.33	2784576
2008-02-01	89.34	95.76	89.34	95.50	3920157
2008-02-04	95.51	95.79	92.69	94.16	2777408
2008-02-05	92.68	92.68	88.73	88.90	3107515
2008-02-06	89.20	89.53	86.00	86.09	2840191
2008-02-07	85.45	87.56	84.28	87.56	2898048
2008-02-08	86.75	87.11	82.09	83.86	2549186
2008-02-11	84.00	85.33	82.10	83.60	1845662
2008-02-12	84.33	86.50	83.99	86.07	1792957
2008-02-13	86.56	87.74	83.32	85.18	2589029
2008-02-14	85.79	85.86	83.85	84.58	2493454
2008-02-15	84.41	85.02	82.45	84.51	1839608
2008-02-19	84.75	86.06	82.44	83.37	1435323
2008-02-20	82.48	84.97	82.14	84.97	1365881
2008-02-21	85.01	85.79	83.03	83.73	2566124
2008-02-22	84.24	85.88	82.56	85.88	1908855
2008-02-25	85.75	89.30	84.26	89.16	2513496
2008-02-26	88.63	89.23	87.62	88.36	2491995
2008-02-27	87.99	88.87	86.92	87.75	1564979
2008-02-28	86.84	87.36	85.72	85.79	1389493
2008-02-29	84.99	85.55	83.45	83.80	1919312
2008-03-03	83.54	84.92	82.45	84.92	2931291
2008-03-04	83.97	86.38	83.52	85.65	2850406
2008-03-05	86.62	87.87	85.17	86.60	1972031
2008-03-06	86.01	86.44	82.11	82.36	2335032
2008-03-07	82.20	84.68	80.90	84.12	2617689
2008-03-10	84.04	84.33	81.99	82.14	1757977
2008-03-11	83.83	89.69	83.83	89.39	3382461
2008-03-12	88.41	90.39	86.23	86.52	2644172
2008-03-13	85.00	88.88	83.68	88.31	2625674
2008-03-14	88.61	89.22	83.90	86.23	2411440
2008-03-17	84.86	88.99	84.12	87.81	2506132
2008-03-18	91.17	93.39	89.07	93.39	3255983
2008-03-19	95.00	95.00	91.14	91.41	3405574
2008-03-20	91.89	95.23	89.74	95.02	3054345
2008-03-24	95.30	96.27	92.64	92.83	3776591
2008-03-25	92.68	95.48	92.25	95.30	2718483
2008-03-26	94.99	95.44	93.66	94.02	2044349
2008-03-27	94.42	96.67	93.61	93.86	2320914
2008-03-28	93.75	94.55	92.01	92.34	2031401
2008-03-31	92.90	95.21	91.92	92.91	2424812
2008-04-01	94.74	99.74	93.52	99.71	3145538
2008-04-02	100.00	101.91	98.23	100.83	3037431
2008-04-03	100.41	103.32	99.56	103.19	3045717
2008-04-04	103.15	103.15	99.97	100.27	2414416
2008-04-07	101.30	102.10	99.25	100.58	1370581
2008-04-08	100.58	100.58	98.67	99.06	1909774
2008-04-09	99.31	99.47	96.28	96.97	1464234
2008-04-10	96.56	98.97	95.96	98.26	2114493
2008-04-11	97.29	98.73	96.50	96.98	1232925
2008-04-14	96.74	97.70	95.97	96.01	1239283
2008-04-15	96.48	97.51	95.30	97.51	1631966
2008-04-16	98.53	101.64	97.84	101.41	1826689
2008-04-17	100.31	101.75	99.73	101.45	1621141
2008-04-18	102.87	104.11	101.86	102.48	1599408
2008-04-21	102.05	102.84	100.36	100.73	960080
2008-04-22	100.92	101.40	99.22	99.87	1215876
2008-04-23	101.36	102.83	99.74	101.99	1068699
2008-04-24	101.63	104.88	101.63	104.32	1455298
2008-04-25	105.00	105.00	103.26	104.60	1504363
2008-04-28	105.00	105.00	103.25	104.00	1281005
2008-04-29	104.78	104.78	100.96	101.49	1472664
2008-04-30	101.23	103.11	99.78	99.86	1543287
2008-05-01	99.99	103.46	99.70	102.99	1744456
2008-05-02	105.19	106.11	103.21	103.79	2278930
2008-05-05	102.42	104.06	102.04	103.68	1008188
2008-05-06	102.11	104.93	101.81	104.91	1528429
2008-05-07	104.88	105.03	100.42	100.62	1546142
2008-05-08	100.59	101.53	99.22	100.38	1037700
2008-05-09	99.68	100.88	98.68	99.53	1063981
2008-05-12	101.21	101.48	99.19	101.31	1346000
2008-05-13	102.28	102.40	99.91	100.80	1329875
2008-05-14	100.79	102.48	100.76	101.86	1169401
2008-05-15	101.53	103.67	101.05	103.67	940416
2008-05-16	102.96	103.91	102.01	103.50	1424284
2008-05-19	103.50	104.17	102.47	103.38	965147
2008-05-20	102.74	103.54	101.14	101.94	1208449
2008-05-21	102.40	103.15	99.11	99.48	1737586
2008-05-22	99.25	99.65	97.03	97.55	2538186
2008-05-23	96.99	98.13	96.67	97.52	1713756
2008-05-27	97.50	99.18	97.50	99.18	964176
2008-05-28	99.48	99.69	97.80	98.06	1279097
2008-05-29	98.17	100.08	97.50	100.07	1344418
2008-05-30	100.07	100.25	98.66	99.36	1239316
2008-06-02	99.33	99.46	97.07	98.01	1480410
2008-06-03	99.17	99.41	97.92	99.00	1448285
2008-06-04	98.34	100.87	98.23	99.95	1277493
2008-06-05	100.27	102.53	100.02	102.30	1757236
2008-06-06	101.41	101.41	97.23	97.72	2069369
2008-06-09	98.04	99.22	95.67	95.92	1759523
2008-06-10	95.36	96.58	94.16	96.53	2116407
2008-06-11	96.08	96.33	93.90	94.09	1785680
2008-06-12	94.93	96.84	94.25	95.94	2141128
2008-06-13	97.01	98.11	95.23	98.09	1718622
2008-06-16	97.03	99.88	96.56	99.59	1455488
2008-06-17	100.41	101.14	95.80	95.98	1501022
2008-06-18	95.75	96.19	93.59	94.32	1893220
2008-06-19	94.32	98.00	93.75	97.86	1570305
2008-06-20	97.50	97.85	94.88	95.09	2486114
2008-06-23	95.32	96.36	93.07	93.31	1605492
2008-06-24	93.14	94.90	92.00	93.85	1787895
2008-06-25	94.57