Historical Prices for TSN

TSN Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1992-11-16	15.42	15.42	14.92	15.25	690414
1992-11-17	15.17	15.25	14.92	15.08	281235
1992-11-18	14.92	15.08	14.83	14.83	228438
1992-11-19	14.83	15.08	14.83	15.00	299085
1992-11-20	15.00	15.25	14.83	15.25	762861
1992-11-23	15.25	15.42	15.08	15.33	371530
1992-11-24	15.42	15.67	15.25	15.58	852256
1992-11-25	15.67	15.75	15.50	15.67	311383
1992-11-27	15.50	15.67	15.50	15.50	204739
1992-11-30	15.50	16.00	15.50	15.75	715914
1992-12-01	15.75	16.00	15.67	15.92	654117
1992-12-02	15.92	16.00	15.83	15.83	418929
1992-12-03	15.92	16.08	15.83	16.00	446827
1992-12-04	15.92	16.08	15.92	15.92	921703
1992-12-07	16.00	16.08	15.83	16.00	1334332
1992-12-08	15.83	16.00	15.83	16.00	705414
1992-12-09	15.83	16.00	15.67	15.75	396579
1992-12-10	15.67	15.83	15.67	15.67	333582
1992-12-11	15.58	15.83	15.58	15.83	128994
1992-12-14	15.83	15.83	15.67	15.67	245988
1992-12-15	15.67	16.00	15.58	15.58	667917
1992-12-16	15.58	15.75	15.58	15.67	272235
1992-12-17	15.58	15.92	15.58	15.92	355632
1992-12-18	15.83	16.00	15.75	15.83	281535
1992-12-21	16.00	16.00	15.83	16.00	476076
1992-12-22	15.83	16.00	15.75	15.75	236088
1992-12-23	15.75	16.00	15.75	15.92	442777
1992-12-24	16.08	16.08	15.92	15.92	62547
1992-12-28	15.92	16.17	15.92	16.08	314083
1992-12-29	15.92	16.50	15.92	16.50	495874
1992-12-30	16.42	16.58	16.17	16.33	196789
1992-12-31	16.17	16.33	16.00	16.17	351882
1993-01-04	16.08	16.17	15.75	15.75	199489
1993-01-05	15.83	15.83	15.58	15.83	280185
1993-01-06	15.67	15.83	15.50	15.67	526473
1993-01-07	15.58	15.75	15.25	15.25	298785
1993-01-08	15.17	15.33	14.75	14.92	481926
1993-01-11	15.00	15.17	14.75	15.17	332982
1993-01-12	15.17	15.33	14.92	15.00	390879
1993-01-13	14.92	15.08	14.83	15.00	579870
1993-01-14	15.08	15.33	15.00	15.33	448627
1993-01-15	15.17	15.83	15.17	15.75	534423
1993-01-18	15.75	15.92	15.67	15.75	307185
1993-01-19	15.75	15.92	15.67	15.92	269986
1993-01-20	15.92	16.17	15.75	16.17	429579
1993-01-21	16.08	16.42	16.00	16.17	464226
1993-01-22	16.25	16.25	15.92	15.92	408429
1993-01-25	15.92	16.08	15.75	16.00	737062
1993-01-26	15.92	16.08	15.67	15.83	285135
1993-01-27	15.67	15.83	15.42	15.50	431377
1993-01-28	15.58	15.92	15.58	15.92	302535
1993-01-29	15.83	15.92	15.67	15.75	174741
1993-02-01	15.75	15.83	15.50	15.50	496924
1993-02-02	15.42	15.67	15.42	15.58	182991
1993-02-03	15.58	15.92	15.58	15.83	580620
1993-02-04	15.92	15.92	15.58	15.75	300435
1993-02-05	15.75	15.83	15.67	15.83	542973
1993-02-08	15.83	16.08	15.67	15.92	257686
1993-02-09	15.83	15.92	15.67	15.75	136942
1993-02-10	15.83	15.83	15.67	15.83	170391
1993-02-11	15.83	16.00	15.75	15.92	244038
1993-02-12	15.83	16.08	15.83	16.00	719514
1993-02-16	15.92	16.08	15.75	15.83	556171
1993-02-17	15.92	16.00	15.75	15.92	767061
1993-02-18	15.92	16.00	15.67	15.83	727614
1993-02-19	15.92	15.92	15.58	15.58	165741
1993-02-22	15.75	15.83	15.58	15.83	247188
1993-02-23	15.75	16.00	15.67	16.00	383680
1993-02-24	15.83	16.50	15.83	16.50	967452
1993-02-25	16.50	16.58	16.33	16.50	332532
1993-02-26	16.58	16.67	16.42	16.50	354132
1993-03-01	16.58	16.75	16.42	16.58	511923
1993-03-02	16.67	16.67	16.50	16.67	452676
1993-03-03	16.58	17.00	16.58	16.92	824058
1993-03-04	16.92	17.08	16.83	17.08	302085
1993-03-05	17.00	17.42	17.00	17.33	592920
1993-03-08	17.25	17.67	17.17	17.67	989050
1993-03-09	17.58	18.00	17.50	17.92	564721
1993-03-10	17.92	18.08	17.42	17.75	695364
1993-03-11	17.33	17.42	16.67	16.83	723414
1993-03-12	16.67	16.83	16.17	16.25	675865
1993-03-15	16.25	16.33	15.50	16.00	657567
1993-03-16	16.00	16.08	15.75	16.00	304635
1993-03-17	16.08	16.08	15.67	15.67	223938
1993-03-18	15.67	16.17	15.67	16.17	609420
1993-03-19	16.17	16.50	16.08	16.08	470826
1993-03-22	16.00	16.17	15.58	15.58	377230
1993-03-23	15.75	15.75	15.08	15.17	686665
1993-03-24	15.33	15.67	15.17	15.50	465876
1993-03-25	15.50	15.67	15.25	15.67	516723
1993-03-26	15.58	15.75	15.42	15.58	304185
1993-03-29	15.42	15.58	15.25	15.50	361032
1993-03-30	15.42	15.50	15.08	15.25	538173
1993-03-31	15.25	15.50	15.17	15.50	318883
1993-04-01	15.50	15.50	15.25	15.42	184041
1993-04-02	15.33	15.42	15.17	15.17	350832
1993-04-05	15.17	15.42	15.17	15.33	409779
1993-04-06	15.25	15.33	14.50	14.75	837558
1993-04-07	14.58	14.75	14.33	14.33	555721
1993-04-08	14.33	14.50	14.08	14.25	409329
1993-04-12	14.25	14.42	14.08	14.17	443677
1993-04-13	14.17	14.50	14.17	14.25	402279
1993-04-14	14.17	14.33	14.17	14.25	154791
1993-04-15	14.17	14.25	13.83	14.00	374380
1993-04-16	14.00	14.00	13.67	13.92	372130
1993-04-19	13.75	14.00	13.75	14.00	360582
1993-04-20	14.00	14.33	14.00	14.25	576720
1993-04-21	14.33	15.42	14.25	15.25	753111
1993-04-22	15.08	15.33	14.42	14.58	754761
1993-04-23	14.58	14.67	14.33	14.67	484926
1993-04-26	14.67	14.67	14.33	14.42	259036
1993-04-27	14.58	15.17	14.42	15.17	322933
1993-04-28	15.08	15.25	15.08	15.08	88795
1993-04-29	15.08	15.17	15.00	15.00	169041
1993-04-30	14.92	15.17	14.83	14.83	272385
1993-05-03	15.00	15.08	14.33	14.83	531123
1993-05-04	14.83	15.42	14.83	15.42	271335
1993-05-05	15.33	15.42	15.25	15.33	144892
1993-05-06	15.42	15.42	15.00	15.17	214188
1993-05-07	15.00	15.17	14.75	14.92	317083
1993-05-10	14.75	15.00	14.75	14.83	230538
1993-05-11	14.83	14.92	14.58	14.58	334332
1993-05-12	14.58	14.67	14.42	14.58	244638
1993-05-13	14.58	14.58	14.17	14.17	230088
1993-05-14	14.17	14.33	14.00	14.17	181341
1993-05-17	14.17	14.33	13.83	14.08	468276
1993-05-18	13.92	14.08	13.83	13.92	355632
1993-05-19	13.92	14.42	13.83	14.25	463926
1993-05-20	14.33	14.67	14.25	14.67	268336
1993-05-21	14.58	15.17	14.58	15.17	470676
1993-05-24	15.00	15.17	14.92	15.17	342282
1993-05-25	15.17	15.33	15.00	15.33	312283
1993-05-26	15.33	15.67	15.25	15.50	225138
1993-05-27	15.58	16.00	15.58	15.83	320383
1993-05-28	16.00	16.17	15.83	16.08	523323
1993-06-01	16.08	16.17	15.75	15.83	362082
1993-06-02	16.00	16.00	15.67	15.83	250936
1993-06-03	15.92	16.08	15.83	15.92	416229
1993-06-04	16.00	16.00	15.50	15.75	199489
1993-06-07	15.50	15.75	15.25	15.33	181641
1993-06-08	15.25	15.42	15.25	15.33	270585
1993-06-09	15.33	15.42	15.33	15.42	355182
1993-06-10	15.42	15.42	15.17	15.33	278085
1993-06-11	15.17	15.33	15.00	15.00	234888
1993-06-14	15.00	15.17	15.00	15.08	364782
1993-06-15	15.00	15.25	15.00	15.08	204289
1993-06-16	15.08	15.25	15.00	15.25	89845
1993-06-17	15.08	15.42	15.08	15.33	231888
1993-06-18	15.25	15.42	15.17	15.17	143842
1993-06-21	15.25	15.25	15.08	15.08	218838
1993-06-22	15.08	15.17	14.92	15.17	287535
1993-06-23	14.92	15.17	14.75	14.92	309135
1993-06-24	14.92	14.92	14.75	14.92	192139
1993-06-25	14.75	14.92	14.58	14.58	140692
1993-06-28	14.83	14.83	14.58	14.67	106944
1993-06-29	14.58	14.75	14.50	14.50	296085
1993-06-30	14.50	14.67	14.50	14.67	125694
1993-07-01	14.50	14.67	14.42	14.50	167391
1993-07-02	14.67	14.67	14.50	14.58	69447
1993-07-06	14.50	14.67	14.50	14.67	313783
1993-07-07	14.50	14.50	14.08	14.08	443677
1993-07-08	14.25	14.33	14.00	14.17	421479
1993-07-09	14.00	14.17	13.83	14.08	789261
1993-07-12	14.17	14.17	13.83	13.92	298035
1993-07-13	13.83	14.17	13.83	14.08	377530
1993-07-14	14.17	14.17	13.92	14.00	113094
1993-07-15	14.08	14.08	13.83	14.00	323383
1993-07-16	13.92	14.08	13.83	13.92	346032
1993-07-19	13.92	14.08	13.83	13.92	204589
1993-07-20	14.00	14.00	13.67	13.83	596070
1993-07-21	13.67	13.83	13.50	13.50	283935
1993-07-22	13.50	13.67	13.33	13.42	240438
1993-07-23	13.33	13.50	13.08	13.08	332832
1993-07-26	13.08	13.33	13.00	13.00	172041
1993-07-27	13.17	13.17	12.83	13.00	275835
1993-07-28	12.83	13.42	12.83	13.25	491824
1993-07-29	13.33	13.83	13.33	13.58	785961
1993-07-30	13.58	13.75	13.50	13.75	266986
1993-08-02	13.58	13.67	13.50	13.67	149392
1993-08-03	13.50	13.75	13.50	13.67	176241
1993-08-04	13.58	13.75	13.42	13.42	168891
1993-08-05	13.42	13.58	13.33	13.42	316783
1993-08-06	13.33	13.58	13.25	13.58	225888
1993-08-09	13.42	13.83	13.42	13.75	465276
1993-08-10	13.75	13.83	13.67	13.75	129294
1993-08-11	13.75	13.83	13.67	13.83	173241
1993-08-12	13.83	13.83	13.67	13.67	362832
1993-08-13	13.75	13.92	13.58	13.83	426129
1993-08-16	13.75	13.92	13.67	13.83	473076
1993-08-17	13.75	14.08	13.75	14.00	678115
1993-08-18	13.92	14.25	13.92	14.08	455976
1993-08-19	14.08	14.58	14.08	14.58	478476
1993-08-20	14.58	14.67	14.50	14.50	399579
1993-08-23	14.50	14.58	14.17	14.25	196489
1993-08-24	14.17	14.33	14.08	14.25	282735
1993-08-25	14.25	14.25	14.00	14.08	178791
1993-08-26	14.00	14.17	13.92	14.00	176841
1993-08-27	14.00	14.25	14.00	14.17	229788
1993-08-30	14.17	14.42	14.17	14.42	186141
1993-08-31	14.42	14.58	14.25	14.58	246438
1993-09-01	14.50	14.67	14.50	14.50	511323
1993-09-02	14.50	14.67	14.42	14.58	121344
1993-09-03	14.42	14.67	14.42	14.42	181641
1993-09-07	14.42	14.67	14.33	14.42	193939
1993-09-08	14.33	14.50	14.25	14.33	371530
1993-09-09	14.33	14.50	14.25	14.25	154791
1993-09-10	14.42	14.42	14.25	14.25	90144
1993-09-13	14.25	14.50	14.25	14.25	290385
1993-09-14	14.25	14.42	14.17	14.25	139942
1993-09-15	14.25	14.42	14.25	14.33	401679
1993-09-16	14.25	14.42	13.67	13.83	736012
1993-09-17	13.75	13.83	13.58	13.67	426429
1993-09-20	13.67	13.83	13.67	13.75	408429
1993-09-21	13.83	13.92	13.67	13.67	233088
1993-09-22	13.67	13.83	13.50	13.50	256336
1993-09-23	13.58	13.67	13.42	13.50	213438
1993-09-24	13.42	13.58	13.33	13.50	250336
1993-09-27	13.33	13.50	13.25	13.42	267886
1993-09-28	13.50	13.92	13.33	13.75	325783
1993-09-29	13.92	14.25	13.83	14.17	766911
1993-09-30	14.17	14.25	14.08	14.25	294135
1993-10-01	14.08	14.25	14.00	14.25	143842
1993-10-04	14.08	14.25	14.08	14.17	186741
1993-10-05	14.08	14.25	14.08	14.17	198289
1993-10-06	14.08	14.75	14.08	14.58	606870
1993-10-07	14.58	14.75	14.25	14.42	291285
1993-10-08	14.42	14.58	14.25	14.25	161241
1993-10-11	14.42	14.50	14.25	14.50	116094
1993-10-12	14.42	14.58	14.25	14.25	177441
1993-10-13	14.25	14.42	14.25	14.25	106194
1993-10-14	14.25	14.50	14.25	14.33	279135
1993-10-15	14.50	14.75	14.33	14.75	426429
1993-10-18	14.75	15.83	14.67	15.67	890805
1993-10-19	15.67	15.83	15.50	15.50	527523
1993-10-20	15.50	15.67	15.42	15.42	583320
1993-10-21	15.50	15.75	15.42	15.58	283635
1993-10-22	15.42	15.58	15.25	15.25	505024
1993-10-25	15.25	15.42	15.25	15.33	130642
1993-10-26	15.33	15.42	15.25	15.25	122994
1993-10-27	15.25	15.58	15.25	15.42	135742
1993-10-28	15.42	15.67	15.42	15.67	148042
1993-10-29	15.50	15.67	15.25	15.42	417729
1993-11-01	15.25	15.75	15.25	15.67	312433
1993-11-02	15.75	15.83	15.50	15.50	474726
1993-11-03	15.50	15.58	15.25	15.25	355632
1993-11-04	15.25	15.42	15.25	15.25	150291
1993-11-05	15.17	15.42	15.08	15.33	170091
1993-11-08	15.25	15.58	15.25	15.42	129294
1993-11-09	15.50	16.00	15.42	15.92	660417
1993-11-10	15.92	15.92	15.75	15.83	284685
1993-11-11	15.75	15.92	15.42	15.42	170391
1993-11-12	15.50	15.50	15.00	15.17	299535
1993-11-15	15.08	15.33	15.08	15.17	606870
1993-11-16	15.17	15.33	15.00	15.25	239388
1993-11-17	15.17	15.33	15.17	15.33	242688
1993-11-18	15.25	15.33	14.92	15.25	339282
1993-11-19	15.08	15.50	15.00	15.50	270435
1993-11-22	15.42	15.42	15.25	15.25	544773
1993-11-23	15.25	15.83	15.17	15.83	338682
1993-11-24	15.75	16.08	15.75	16.00	585720
1993-11-26	15.92	16.08	15.83	15.83	131242
1993-11-29	15.83	16.00	15.75	15.83	237888
1993-11-30	15.75	15.92	15.67	15.83	347232
1993-12-01	15.75	15.92	15.75	15.92	163941
1993-12-02	15.83	16.00	15.83	15.92	323683
1993-12-03	16.00	16.00	15.75	15.92	223938
1993-12-06	15.83	15.92	15.75	15.92	237138
1993-12-07	15.75	16.08	15.75	15.92	468726
1993-12-08	15.83	16.00	15.83	16.00	275085
1993-12-09	15.83	16.00	15.83	16.00	134542
1993-12-10	15.83	16.00	15.83	15.83	151941
1993-12-13	15.83	16.00	15.75	15.92	209839
1993-12-14	15.83	15.92	15.83	15.92	134992
1993-12-15	15.83	16.00	15.83	16.00	185541
1993-12-16	16.00	16.00	15.83	16.00	288435
1993-12-17	15.92	16.00	15.83	15.92	499474
1993-12-20	15.83	16.08	15.83	16.08	173091
1993-12-21	15.92	16.08	15.75	15.83	450426
1993-12-22	15.75	15.92	15.67	15.83	237138
1993-12-23	15.67	15.83	15.67	15.83	112344
1993-12-27	15.75	15.92	15.67	15.83	363282
1993-12-28	15.75	15.92	15.75	15.75	145942
1993-12-29	15.75	15.83	15.67	15.83	145642
1993-12-30	15.67	15.92	15.67	15.92	162591
1993-12-31	15.92	16.00	15.75	16.00	131992
1994-01-03	15.92	16.08	15.83	16.00	246138
1994-01-04	15.92	16.50	15.92	16.50	1116393
1994-01-05	16.58	16.67	16.00	16.08	652167
1994-01-06	16.00	16.50	16.00	16.50	639267
1994-01-07	16.42	16.50	16.33	16.33	325183
1994-01-10	16.42	16.42	16.17	16.33	598620
1994-01-11	16.25	16.42	16.17	16.17	227538
1994-01-12	16.33	16.33	16.00	16.17	350682
1994-01-13	16.33	16.33	16.00	16.17	479826
1994-01-14	16.17	16.25	16.00	16.17	250636
1994-01-17	16.25	16.25	15.92	15.92	487176
1994-01-18	15.92	16.08	15.83	15.83	452676
1994-01-19	16.00	16.08	15.75	15.75	102594
1994-01-20	15.75	15.92	15.67	15.83	346182
1994-01-21	15.67	15.75	15.33	15.42	235038
1994-01-24	15.50	15.58	15.33	15.42	126444
1994-01-25	15.33	15.50	15.17	15.50	707364
1994-01-26	15.50	15.50	15.17	15.42	390429
1994-01-27	15.42	15.67	15.25	15.50	1202340
1994-01-28	15.58	15.58	15.33	15.58	331782
1994-01-31	15.58	15.58	14.42	15.25	1493625
1994-02-01	15.25	15.25	15.00	15.17	677815
1994-02-02	15.17	15.17	15.00	15.00	657567
1994-02-03	14.92	15.17	14.58	14.58	425379
1994-02-04	14.75	14.75	14.50	14.58	186291
1994-02-07	14.58	14.58	14.42	14.50	462576
1994-02-08	14.58	14.67	14.50	14.50	520473
1994-02-09	14.67	14.67	14.42	14.50	312433
1994-02-10	14.42	14.58	14.42	14.50	392529
1994-02-11	14.58	14.58	14.42	14.50	369882
1994-02-14	14.58	14.58	14.42	14.58	277035
1994-02-15	14.58	15.08	14.42	15.00	279585
1994-02-16	15.08	15.08	14.75	14.75	251386
1994-02-17	14.92	14.92	14.58	14.67	413679
1994-02-18	14.67	14.83	14.42	14.67	360132
1994-02-22	14.58	14.58	14.42	14.58	208939
1994-02-23	14.42	14.67	14.42	14.58	180441
1994-02-24	14.33	14.50	14.17	14.33	459426
1994-02-25	14.17	14.42	14.17	14.17	475176
1994-02-28	14.33	14.50	14.17	14.33	853456
1994-03-01	14.33	14.92	14.33	14.83	587220
1994-03-02	14.67	14.83	14.25	14.33	1041097
1994-03-03	14.33	14.42	13.75	13.83	707214
1994-03-04	14.00	14.08	13.75	13.75	583320
1994-03-07	13.83	13.83	13.67	13.83	637017
1994-03-08	13.67	13.83	13.42	13.67	345432
1994-03-09	13.67	13.75	13.58	13.67	338832
1994-03-10	13.50	13.75	13.50	13.67	248388
1994-03-11	13.58	13.83	13.58	13.67	847158
1994-03-14	13.83	13.83	13.58	13.58	188391
1994-03-15	13.67	13.67	13.33	13.33	415479
1994-03-16	13.50	13.58	13.33	13.50	365682
1994-03-17	13.50	13.50	13.33	13.50	1325034
1994-03-18	13.50	13.58	13.33	13.42	1077096
1994-03-21	13.42	13.58	13.08	13.17	931152
1994-03-22	13.08	13.17	12.50	12.50	916303
1994-03-23	12.67	13.58	12.58	13.42	2259186
1994-03-24	13.33	13.50	13.17	13.25	1450126
1994-03-25	13.33	13.58	13.17	13.58	242238
1994-03-28	13.58	13.75	13.33	13.42	665667
1994-03-29	13.42	13.42	13.17	13.42	906105
1994-03-30	13.33	13.33	13.08	13.08	509824
1994-03-31	13.08	13.25	12.92	13.17	588720
1994-04-04	13.00	13.17	12.92	13.00	317383
1994-04-05	13.17	13.17	12.92	13.00	201289
1994-04-06	13.17	13.17	12.75	12.83	331782
1994-04-07	12.75	12.83	12.67	12.83	147892
1994-04-08	12.67	12.83	12.58	12.83	81895
1994-04-11	12.67	12.83	12.67	12.67	190189
1994-04-12	12.83	13.08	12.67	13.08	221388
1994-04-13	13.08	13.17	12.92	13.08	181791
1994-04-14	12.92	13.00	12.75	13.00	142792
1994-04-15	12.83	13.17	12.83	13.17	224238
1994-04-18	13.08	13.33	13.08	13.17	151191
1994-04-19	13.33	13.50	13.17	13.50	185241
1994-04-20	13.33	13.67	13.33	13.54	199189
1994-04-21	13.67	13.75	13.50	13.75	173541
1994-04-22	13.58	13.75	13.58	13.75	238038
1994-04-25	13.75	13.75	13.58	13.75	124344
1994-04-26	13.58	13.75	13.33	13.33	129744
1994-04-28	13.33	13.42	12.92	13.00	301335
1994-04-29	12.92	13.08	12.83	13.00	210138
1994-05-02	13.08	13.42	12.83	13.33	347832
1994-05-03	13.25	13.42	13.08	13.08	211788
1994-05-04	13.08	13.33	13.00	13.17	179841
1994-05-05	13.33	13.33	13.00	13.17	303435
1994-05-06	13.00	13.08	12.75	13.08	189441
1994-05-09	13.00	13.08	12.92	12.96	75895
1994-05-10	13.17	13.42	13.00	13.42	377380
1994-05-11	13.50	13.58	13.25	13.42	287685
1994-05-12	13.25	13.42	13.25	13.42	379030
1994-05-13	13.50	13.67	13.33	13.67	429879
1994-05-16	13.42	13.83	13.42	13.83	646317
1994-05-17	13.67	14.33	13.67	14.17	396579
1994-05-18	14.33	14.83	14.33	14.83	726264
1994-05-19	14.75	15.00	14.67	14.71	847758
1994-05-20	14.67	14.75	14.25	14.42	431377
1994-05-23	14.25	14.50	14.17	14.50	410979
1994-05-24	14.50	14.50	14.25	14.33	226188
1994-05-25	14.33	14.50	14.25	14.33	649017
1994-05-26	14.33	14.42	14.33	14.42	407379
1994-05-27	14.33	14.42	14.33	14.42	328783
1994-05-31	14.25	14.42	14.17	14.38	155841
1994-06-01	14.25	14.42	14.25	14.25	139342
1994-06-02	14.33	14.50	14.33	14.42	303135
1994-06-03	14.42	14.50	14.42	14.50	184041
1994-06-06	14.42	15.17	14.42	15.17	575070
1994-06-07	15.08	15.17	14.83	15.17	910153
1994-06-08	15.25	15.54	15.25	15.33	479226
1994-06-09	15.29	15.33	15.00	15.33	391929
1994-06-10	15.33	15.33	15.17	15.17	217788
1994-06-13	15.17	15.33	15.17	15.33	301785
1994-06-14	15.25	15.42	15.17	15.17	362832
1994-06-15	15.25	15.50	15.17	15.17	592920
1994-06-16	15.17	15.33	15.08	15.17	499924
1994-06-17	15.17	15.25	14.83	14.83	501124
1994-06-20	14.75	14.92	14.58	14.58	428829
1994-06-21	14.58	14.67	14.50	14.58	515223
1994-06-22	14.83	15.17	14.83	15.08	675115
1994-06-23	15.08	15.17	14.92	15.08	269536
1994-06-24	15.00	15.50	14.83	15.25	604770
1994-06-27	15.25	15.50	15.25	15.42	407679
1994-06-28	15.33	15.50	15.33	15.46	556021
1994-06-29	15.42	15.58	15.42	15.50	391029
1994-06-30	15.50	15.83	15.50	15.58	505024
1994-07-01	15.58	15.67	15.58	15.63	146392
1994-07-05	15.58	15.67	15.58	15.67	165591
1994-07-06	15.58	15.67	15.58	15.67	163041
1994-07-07	15.58	16.08	15.58	15.92	659217
1994-07-08	15.83	15.92	15.75	15.88	340182
1994-07-11	15.75	15.92	15.75	15.75	164241
1994-07-12	15.75	15.92	15.75	15.92	369432
1994-07-13	15.83	16.00	15.83	16.00	485076
1994-07-14	15.92	16.08	15.92	16.00	1398379
1994-07-15	16.00	16.00	15.83	15.83	900705
1994-07-18	15.83	15.92	15.83	15.83	154641
1994-07-19	15.92	15.92	15.83	15.83	82795
1994-07-20	15.83	16.42	15.75	16.33	708264
1994-07-21	16.33	16.50	15.92	16.00	476976
1994-07-22	15.92	16.08	15.83	15.83	230838
1994-07-25	15.83	16.00	15.83	15.83	68847
1994-07-26	15.83	16.08	15.83	15.83	88945
1994-07-27	15.83	16.00	15.83	15.92	51597
1994-07-28	15.83	16.08	15.83	15.92	137242
1994-07-29	15.92	16.08	15.92	16.08	257836
1994-08-01	15.92	16.08	15.42	15.42	210288
1994-08-02	15.42	15.58	15.25	15.42	592470
1994-08-03	15.42	15.83	15.42	15.75	371080
1994-08-04	15.67	16.00	15.67	15.96	243288
1994-08-05	15.83	16.08	15.33	16.00	488376
1994-08-08	15.92	16.08	15.92	16.00	203989
1994-08-09	15.92	16.08	15.92	15.92	250336
1994-08-10	15.92	16.08	15.92	15.92	245838
1994-08-11	15.92	16.08	15.92	15.96	269686
1994-08-12	15.92	16.08	15.92	16.08	227088
1994-08-15	15.92	16.08	15.92	16.08	139492
1994-08-16	16.00	16.17	15.92	15.92	518973
1994-08-17	15.92	16.08	15.67	15.75	1037797
1994-08-18	15.75	15.83	15.71	15.83	763611
1994-08-19	15.75	16.00	15.75	15.83	140542
1994-08-22	15.83	16.00	15.75	15.75	503524
1994-08-23	15.83	16.17	15.83	16.17	443677
1994-08-24	15.92	16.17	15.92	15.92	85195
1994-08-25	16.08	16.08	15.92	15.92	274635
1994-08-26	15.92	16.08	15.92	15.92	290385
1994-08-29	15.92	16.17	15.92	15.92	175941
1994-08-30	15.92	16.17	15.92	16.00	275685
1994-08-31	16.00	16.17	16.00	16.17	304785
1994-09-01	16.00	16.33	16.00	16.17	391779
1994-09-02	16.17	16.33	16.17	16.17	172791
1994-09-06	16.17	16.33	16.17	16.33	312583
1994-09-07	16.25	16.33	16.25	16.25	191539
1994-09-08	16.25	16.33	16.25	16.29	301785
1994-09-09	16.25	16.33	16.25	16.25	179541
1994-09-12	16.25	16.33	16.08	16.08	277785
1994-09-13	16.08	16.33	16.08	16.17	226188
1994-09-14	16.25	16.58	16.25	16.42	735862
1994-09-15	16.33	16.67	16.33	16.50	516873
1994-09-16	16.50	16.58	16.42	16.58	331032
1994-09-19	16.42	16.50	16.42	16.42	221388
1994-09-20	16.42	16.50	16.33	16.33	608970
1994-09-21	16.33	16.42	16.25	16.25	95244
1994-09-22	16.25	16.42	16.25	16.25	206239
1994-09-23	16.25	16.42	16.00	16.08	267136
1994-09-26	16.08	16.08	15.92	16.00	116994
1994-09-27	16.00	16.08	15.92	16.00	99744
1994-09-28	16.08	16.08	15.92	16.08	242988
1994-09-29	16.00	16.08	15.83	15.92	290235
1994-09-30	15.92	16.08	15.92	16.00	416979
1994-10-03	16.00	16.00	15.92	15.92	170541
1994-10-04	15.92	16.00	15.83	15.83	544473
1994-10-05	15.83	15.92	15.83	15.83	479826
1994-10-06	15.92	15.92	15.83	15.92	651267
1994-10-07	15.83	15.92	15.67	15.75	286185
1994-10-10	15.75	15.83	15.67	15.83	345432
1994-10-11	15.67	15.83	15.67	15.67	253936
1994-10-12	15.83	15.83	15.67	15.75	202039
1994-10-13	15.83	15.92	15.75	15.88	194539
1994-10-14	15.92	16.00	15.75	15.92	395379
1994-10-17	16.00	16.25	15.92	16.08	791209
1994-10-18	16.00	16.17	15.75	15.75	383380
1994-10-19	15.75	15.92	15.67	15.92	196189
1994-10-20	15.75	16.08	15.75	16.08	117144
1994-10-21	15.92	16.08	15.58	15.63	272685
1994-10-24	15.75	15.75	15.50	15.75	247338
1994-10-25	15.58	15.75	15.58	15.75	154791
1994-10-26	15.67	15.83	15.67	15.83	201739
1994-10-27	15.75	16.00	15.75	16.00	87595
1994-10-28	16.00	16.00	15.83	16.00	180291
1994-10-31	15.83	16.00	15.50	15.50	299085
1994-11-01	15.42	15.50	15.17	15.33	255286
1994-11-02	15.33	15.50	15.25	15.42	105894
1994-11-03	15.25	15.42	15.25	15.33	296385
1994-11-04	15.42	15.42	14.92	14.92	232038
1994-11-07	15.00	15.08	14.92	15.00	173091
1994-11-08	14.92	15.50	14.92	15.50	395829
1994-11-09	15.50	15.75	15.42	15.42	302235
1994-11-10	15.50	15.67	15.50	15.58	183441
1994-11-11	15.50	15.58	15.42	15.42	209539
1994-11-14	15.42	15.67	15.33	15.42	440377
1994-11-15	15.33	15.42	15.25	15.25	223488
1994-11-16	15.25	15.33	15.08	15.08	139792
1994-11-17	15.08	15.42	15.08	15.33	254836
1994-11-18	15.42	15.42	15.33	15.33	160491
1994-11-21	15.33	15.42	15.33	15.33	104244
1994-11-22	15.42	15.42	15.17	15.17	121044
1994-11-23	15.17	15.25	14.92	15.08	183291
1994-11-25	15.08	15.25	14.92	15.25	64797
1994-11-28	15.08	15.42	15.08	15.33	265486
1994-11-29	15.33	15.42	15.08	15.13	474576
1994-11-30	15.08	15.17	15.00	15.17	214638
1994-12-01	15.00	15.17	14.83	14.83	307635
1994-12-02	14.92	15.25	14.92	15.25	883755
1994-12-05	15.17	15.33	15.17	15.17	220638
1994-12-06	15.00	15.17	14.92	14.92	271935
1994-12-07	14.83	15.25	14.75	15.08	271785
1994-12-08	15.08	15.25	14.92	14.92	437827
1994-12-09	14.92	15.17	14.67	15.08	759561
1994-12-12	15.00	15.07	14.17	14.42	478776
1994-12-13	14.25	14.58	14.25	14.42	421029
1994-12-14	14.42	14.67	14.42	14.67	786711
1994-12-15	14.58	14.67	14.50	14.67	439477
1994-12-16	14.58	14.67	14.42	14.42	434527
1994-12-19	14.42	14.58	13.75	13.92	487326
1994-12-20	13.92	14.08	13.92	14.08	460176
1994-12-21	14.17	14.17	14.00	14.17	896655
1994-12-22	14.00	14.17	13.92	14.08	1543122
1994-12-23	13.92	14.08	13.92	14.04	154041
1994-12-27	14.08	14.08	13.92	13.92	91194
1994-12-28	13.92	14.00	13.92	13.92	275985
1994-12-29	13.92	14.08	13.92	14.08	464076
1994-12-30	14.00	14.17	14.00	14.17	259336
1995-01-03	14.00	14.08	13.83	13.83	525423
1995-01-04	13.92	14.00	13.83	14.00	357732
1995-01-05	14.08	14.42	14.08	14.33	792259
1995-01-06	14.33	14.42	14.17	14.42	451026
1995-01-09	14.25	14.42	14.17	14.25	118194
1995-01-10	14.17	14.25	14.00	14.04	302685
1995-01-11	14.17	14.17	13.92	14.00	434827
1995-01-12	13.92	14.17	13.92	14.08	94044
1995-01-13	14.00	14.33	14.00	14.33	322333
1995-01-16	14.25	14.67	14.25	14.50	532923
1995-01-17	14.67	15.00	14.50	15.00	608220
1995-01-18	14.92	15.00	14.75	14.75	318283
1995-01-19	14.75	14.92	14.67	14.92	245688
1995-01-20	14.75	14.92	14.67	14.71	103344
1995-01-23	14.67	15.00	14.67	15.00	290685
1995-01-24	14.92	15.17	14.92	15.17	109794
1995-01-25	15.00	15.08	14.92	15.08	111444
1995-01-26	14.92	15.17	14.92	15.00	295785
1995-01-27	15.08	15.33	15.08	15.17	301785
1995-01-30	15.25	15.50	15.25	15.33	524223
1995-01-31	15.33	16.08	15.33	16.08	2364031
1995-02-01	15.83	16.08	15.75	15.83	209839
1995-02-02	15.75	15.83	15.58	15.67	652617
1995-02-03	15.75	16.00	15.75	16.00	174891
1995-02-06	15.92	16.33	15.92	16.33	547623
1995-02-07	16.17	16.50	16.17	16.38	432727
1995-02-08	16.33	16.33	16.08	16.25	487626
1995-02-09	16.08	16.17	15.92	15.92	239538
1995-02-10	15.92	16.17	15.83	16.17	245388
1995-02-13	16.00	16.17	16.00	16.00	111294
1995-02-14	16.00	16.08	15.83	15.83	284535
1995-02-15	15.83	16.08	15.83	16.08	257386
1995-02-16	16.08	16.08	15.92	16.08	211488
1995-02-17	16.08	16.33	16.00	16.17	262036
1995-02-21	16.17	16.67	16.08	16.63	783261
1995-02-22	16.58	16.67	16.58	16.67	1266087
1995-02-23	16.58	16.67	16.50	16.58	190789
1995-02-24	16.50	16.58	16.25	16.25	201289
1995-02-27	16.25	16.50	16.17	16.25	161841
1995-02-28	16.17	16.42	16.17	16.42	187191
1995-03-01	16.42	16.58	16.25	16.25	232788
1995-03-02	16.17	16.17	16.00	16.00	147892
1995-03-03	16.00	16.67	16.00	16.67	544473
1995-03-06	16.50	16.67	16.42	16.58	169341
1995-03-07	16.33	16.42	16.17	16.17	350082
1995-03-08	16.17	16.42	16.17	16.33	224388
1995-03-09	16.33	16.33	16.17	16.33	179841
1995-03-10	16.17	16.42	16.17	16.42	194089
1995-03-13	16.25	16.50	16.25	16.33	78145
1995-03-14	16.42	16.50	16.25	16.42	199639
1995-03-15	16.25	16.42	16.25	16.25	1011849
1995-03-16	16.33	16.50	16.08	16.50	803659
1995-03-17	16.42	16.58	16.33	16.33	217188
1995-03-20	16.42	16.50	16.33	16.33	189591
1995-03-21	16.33	16.67	16.33	16.58	885105
1995-03-22	16.50	16.67	16.50	16.58	569221
1995-03-23	16.58	16.67	16.50	16.58	283785
1995-03-24	16.50	16.58	16.33	16.50	344232
1995-03-27	16.33	16.50	16.33	16.50	236838
1995-03-28	16.33	16.50	16.25	16.46	258136
1995-03-29	16.42	16.58	16.17	16.17	315583
1995-03-30	16.17	16.25	16.00	16.08	227088
1995-03-31	16.08	16.17	15.92	16.08	248538
1995-04-03	15.92	16.04	15.58	15.58	379180
1995-04-04	15.58	15.75	15.33	15.33	711114
1995-04-05	15.42	15.50	15.33	15.33	771861
1995-04-06	15.33	15.92	15.33	15.75	457326
1995-04-07	15.92	15.92	15.67	15.92	202339
1995-04-10	15.67	16.17	15.67	16.00	432127
1995-04-11	15.92	16.00	15.75	15.75	307635
1995-04-12	15.92	15.92	15.75	15.92	259186
1995-04-13	15.75	16.00	15.75	15.83	85795
1995-04-17	15.83	16.08	15.75	15.75	232338
1995-04-18	15.92	15.92	15.67	15.67	169941
1995-04-19	15.67	15.83	15.50	15.50	872505
1995-04-20	15.50	15.75	15.42	15.67	675265
1995-04-21	15.67	15.83	15.67	15.67	209839
1995-04-24	15.67	15.83	15.67	15.75	179091
1995-04-25	15.67	15.83	15.67	15.83	134392
1995-04-26	15.67	15.75	15.50	15.75	175491
1995-04-27	15.58	15.75	15.58	15.67	68397
1995-04-28	15.75	15.83	15.58	15.83	104544
1995-05-01	15.83	15.83	15.33	15.33	359082
1995-05-02	15.33	15.58	15.33	15.42	457476
1995-05-03	15.58	16.17	15.50	16.08	878505
1995-05-04	16.08	16.42	16.08	16.25	587820
1995-05-05	16.33	16.33	16.08	16.17	439777
1995-05-08	16.08	16.67	16.08	16.58	707064
1995-05-09	16.50	16.67	16.42	16.58	541323
1995-05-10	16.42	16.58	16.33	16.38	867706
1995-05-11	16.33	16.42	15.83	16.17	935352
1995-05-12	16.00	16.42	16.00	16.17	657117
1995-05-15	16.33	16.33	16.00	16.08	657717
1995-05-16	16.00	16.08	15.92	15.92	145042
1995-05-17	15.92	16.08	15.92	16.08	550471
1995-05-18	15.92	16.08	15.67	15.67	315433
1995-05-19	15.67	15.75	15.58	15.58	225138
1995-05-22	15.67	15.92	15.58	15.92	179691
1995-05-23	15.75	15.83	15.50	15.58	210738
1995-05-24	15.50	15.67	15.50	15.50	595020
1995-05-25	15.50	15.50	15.33	15.42	185241
1995-05-26	15.33	15.46	15.17	15.33	317683
1995-05-30	15.33	15.58	15.25	15.50	524223
1995-05-31	15.08	15.25	14.75	14.92	1185240
1995-06-01	14.75	14.92	14.33	14.50	1047397
1995-06-02	14.50	14.67	14.50	14.50	547323
1995-06-05	14.58	14.67	14.50	14.54	1492575
1995-06-06	14.83	15.17	14.67	15.08	1326534
1995-06-07	15.08	15.25	15.00	15.17	925153
1995-06-08	15.08	15.92	15.08	15.92	1141743
1995-06-09	15.75	15.92	15.58	15.58	765561
1995-06-12	15.58	15.67	15.33	15.50	900105
1995-06-13	15.50	15.75	15.33	15.75	794359
1995-06-14	15.58	15.75	15.50	15.50	303585
1995-06-15	15.50	15.67	15.17	15.17	391179
1995-06-16	15.33	15.58	15.17	15.50	798559
1995-06-19	15.50	15.75	15.50	15.75	348732
1995-06-20	15.58	15.75	15.42	15.58	630417
1995-06-21	15.42	15.50	15.17	15.42	434227
1995-06-22	15.33	15.50	15.33	15.42	678265
1995-06-23	15.33	15.50	15.33	15.42	281235
1995-06-26	15.33	15.50	15.25	15.25	435727
1995-06-27	15.25	15.33	15.08	15.25	366732
1995-06-28	15.08	15.25	15.08	15.25	485226
1995-06-29	15.17	15.42	15.17	15.33	557221
1995-06-30	15.33	15.50	15.33	15.42	372280
1995-07-03	15.33	15.50	15.33	15.33	37947
1995-07-05	15.33	15.50	15.33	15.33	173391
1995-07-06	15.50	15.58	15.42	15.42	221388
1995-07-07	15.58	15.58	15.42	15.58	328933
1995-07-10	15.58	15.58	15.25	15.50	560071
1995-07-11	15.33	15.50	15.33	15.33	199189
1995-07-12	15.50	15.50	15.33	15.50	310633
1995-07-13	15.42	15.50	15.17	15.17	278535
1995-07-14	15.17	15.33	15.00	15.33	213738
1995-07-17	15.17	15.42	15.17	15.25	172041
1995-07-18	15.25	15.42	15.25	15.25	178791
1995-07-19	15.25	15.33	15.17	15.17	317083
1995-07-20	15.17	15.33	15.17	15.25	201439
1995-07-21	15.33	15.42	15.17	15.25	460476
1995-07-24	15.25	15.67	15.25	15.58	337782
1995-07-25	15.58	15.83	15.58	15.67	913003
1995-07-26	15.67	15.83	15.67	15.67	247638
1995-07-27	15.75	16.17	15.67	16.17	984250
1995-07-28	16.08	16.67	16.08	16.42	1115043
1995-07-31	16.42	16.58	16.42	16.54	988750
1995-08-01	16.50	16.75	16.42	16.67	943152
1995-08-02	16.75	16.75	16.58	16.63	630417
1995-08-03	16.58	16.67	16.58	16.67	203689
1995-08-04	16.58	16.75	16.58	16.67	779361
1995-08-07	16.67	17.00	16.67	17.00	1014849
1995-08-08	17.08	17.17	16.92	17.08	667467
1995-08-09	17.08	17.17	17.08	17.13	299985
1995-08-10	17.08	17.17	17.00	17.08	186591
1995-08-11	17.08	17.17	17.00	17.17	160191
1995-08-14	17.00	17.17	17.00	17.17	281835
1995-08-15	17.00	17.17	16.83	16.83	438127
1995-08-16	17.17	17.17	16.92	17.17	573870
1995-08-17	17.00	17.42	17.00	17.42	492874
1995-08-18	17.33	17.42	17.17	17.17	286035
1995-08-21	17.25	17.33	16.83	17.00	884355
1995-08-22	16.83	17.00	16.83	16.92	761511
1995-08-23	16.83	17.17	16.83	17.08	155541
1995-08-24	16.92	17.08	16.92	17.00	268036
1995-08-25	16.92	17.08	16.92	16.92	213588
1995-08-28	16.92	17.08	16.92	16.96	227688
1995-08-29	16.92	17.08	16.92	17.08	351282
1995-08-30	17.08	17.17	16.92	17.17	294585
1995-08-31	16.92	17.17	16.92	17.17	131092
1995-09-01	16.92	17.17	16.92	17.00	121194
1995-09-05	16.92	17.25	16.92	17.17	113994
1995-09-06	17.17	17.50	17.08	17.33	401679
1995-09-07	17.33	17.50	17.25	17.33	254986
1995-09-08	17.25	18.00	16.92	17.17	215538
1995-09-11	17.33	17.50	17.17	17.42	365982
1995-09-12	17.42	17.50	17.33	17.33	2640468
1995-09-13	17.33	17.58	17.33	17.50	404229
1995-09-14	17.50	18.25	17.42	18.13	661167
1995-09-15	18.25	18.33	18.17	18.17	598620
1995-09-18	18.17	18.33	17.58	17.92	446077
1995-09-19	17.83	17.92	17.75	17.79	146542
1995-09-20	17.75	17.92	17.75	17.75	138742
1995-09-21	17.75	17.92	17.67	17.75	288135
1995-09-22	17.75	17.83	17.58	17.75	214488
1995-09-25	17.83	17.83	17.42	17.42	228738
1995-09-26	17.42	17.58	17.42	17.42	134842
1995-09-27	17.42	17.50	17.33	17.38	311983
1995-09-28	17.33	17.67	17.33	17.67	470526
1995-09-29	17.58	18.08	17.58	17.92	565771
1995-10-02	17.83	18.08	17.00	17.08	2164992
1995-10-03	17.17	17.25	17.00	17.25	1377081
1995-10-04	17.08	17.21	17.00	17.00	588870
1995-10-05	17.00	17.17	17.00	17.08	1005999
1995-10-06	17.00	17.33	17.00	17.33	192139
1995-10-09	17.17	17.25	17.00	17.00	366432
1995-10-10	16.83	16.83	16.50	16.50	362682
1995-10-11	16.75	16.75	16.58	16.67	538023
1995-10-12	16.58	16.67	16.50	16.58	257236
1995-10-13	16.67	16.75	16.50	16.58	384430
1995-10-16	16.58	17.00	16.58	16.83	527523
1995-10-17	16.75	17.00	16.75	17.00	517923
1995-10-18	16.92	17.17	16.92	17.08	176841
1995-10-19	17.00	17.42	16.92	17.42	326083
1995-10-20	17.42	17.75	17.33	17.58	380680
1995-10-23	17.50	17.50	17.25	17.42	165891
1995-10-24	17.25	17.42	17.00	17.08	575370
1995-10-25	16.83	16.92	15.92	16.25	1036147
1995-10-26	16.33	16.33	15.83	15.92	923803
1995-10-27	15.83	16.17	15.67	16.17	352632
1995-10-30	16.00	16.17	15.92	16.00	523173
1995-10-31	15.92	16.17	15.92	15.92	365832
1995-11-01	15.92	16.00	15.83	16.00	130192
1995-11-02	15.83	16.42	15.83	16.42	269086
1995-11-03	16.25	16.83	16.25	16.83	291735
1995-11-06	16.67	16.83	16.67	16.75	115944
1995-11-07	16.58	17.00	16.50	16.83	616918
1995-11-08	16.83	17.00	16.67	16.75	136192
1995-11-09	16.67	16.83	16.67	16.83	132292
1995-11-10	16.75	16.75	16.42	16.42	152541
1995-11-13	16.33	16.50	15.75	15.75	483126
1995-11-14	15.67	15.83	15.25	15.25	209839
1995-11-15	15.25	15.67	15.25	15.67	843258
1995-11-16	15.50	15.67	15.50	15.50	561421
1995-11-17	15.58	15.67	15.50	15.50	363582
1995-11-20	15.50	15.58	15.17	15.17	203689
1995-11-21	15.17	15.33	15.17	15.33	432727
1995-11-22	15.33	15.33	15.17	15.17	377230
1995-11-24	15.17	15.67	15.17	15.67	146842
1995-11-27	15.50	16.33	15.50	16.17	502474
1995-11-28	16.17	16.25	15.92	16.08	436477
1995-11-29	16.00	16.17	15.83	16.00	112044
1995-11-30	15.92	16.00	15.67	15.83	399579
1995-12-01	16.00	16.33	15.83	16.17	988000
1995-12-04	16.17	16.50	16.17	16.42	652017
1995-12-05	16.25	16.58	16.17	16.17	339882
1995-12-06	16.17	16.33	16.17	16.25	300435
1995-12-07	16.17	16.33	16.08	16.17	180441
1995-12-08	16.17	16.42	16.08	16.42	321433
1995-12-11	16.25	16.42	16.08	16.08	186741
1995-12-12	16.08	16.25	16.08	16.08	152991
1995-12-13	16.08	16.42	16.08	16.33	230538
1995-12-14	16.25	16.50	16.25	16.25	433327
1995-12-15	16.25	16.67	16.17	16.58	477576
1995-12-18	16.50	16.67	16.33	16.50	659517
1995-12-19	16.42	16.58	16.33	16.50	423579
1995-12-20	16.33	16.83	16.33	16.58	508474
1995-12-21	16.58	17.17	16.58	17.17	500374
1995-12-22	17.00	17.42	17.00	17.33	489276
1995-12-26	17.25	17.33	17.25	17.25	166941
1995-12-27	17.33	17.67	17.25	17.42	341232
1995-12-28	17.58	17.67	17.25	17.25	392079
1995-12-29	17.25	17.63	17.25	17.42	366132
1996-01-02	17.42	17.75	17.25	17.33	331482
1996-01-03	17.25	17.42	17.17	17.17	176091
1996-01-04	17.08	17.17	16.83	16.83	262186
1996-01-05	16.83	16.92	16.67	16.67	276435
1996-01-08	16.67	16.83	16.67	16.71	55497
1996-01-09	16.67	16.75	16.58	16.58	123594
1996-01-10	16.58	17.17	16.58	17.17	451776
1996-01-11	17.08	17.17	16.50	16.67	341982
1996-01-12	16.50	16.67	15.92	15.92	341382
1996-01-15	15.83	15.83	15.50	15.75	402879
1996-01-16	15.67	16.08	15.67	15.75	314083
1996-01-17	15.67	16.00	15.67	16.00	642867
1996-01-18	15.92	16.08	15.83	16.08	294285
1996-01-19	15.92	16.42	15.92	16.25	251386
1996-01-22	16.42	16.58	16.25	16.50	267286
1996-01-23	16.33	16.50	16.25	16.25	182991
1996-01-24	16.25	16.58	16.25	16.58	273435
1996-01-25	16.42	16.67	16.42	16.42	134992
1996-01-26	16.42	16.67	16.33	16.58	207139
1996-01-29	16.58	16.58	15.92	16.00	452376
1996-01-30	16.00	16.67	16.00	16.67	358482
1996-01-31	16.58	17.50	16.42	17.33	961902
1996-02-01	17.33	17.67	16.92	17.08	537573
1996-02-02	17.08	17.08	16.58	16.58	135742
1996-02-05	16.58	16.67	16.25	16.42	280635
1996-02-06	16.33	16.58	16.25	16.25	453876
1996-02-07	16.25	16.33	16.00	16.00	320983
1996-02-08	15.83	16.33	15.75	16.25	435427
1996-02-09	16.17	16.50	16.17	16.33	380680
1996-02-12	16.33	16.75	16.25	16.67	271335
1996-02-13	16.50	17.08	16.42	16.75	422379
1996-02-14	16.67	16.83	16.58	16.83	313933
1996-02-15	16.67	17.00	16.67	16.96	297285
1996-02-16	17.00	17.25	16.92	17.25	314533
1996-02-20	17.00	17.17	16.92	17.08	270135
1996-02-21	16.92	17.08	15.00	15.33	3676015
1996-02-22	15.42	15.75	15.33	15.75	1237437
1996-02-23	15.58	15.92	15.58	15.67	755511
1996-02-26	15.67	16.00	15.58	15.83	317833
1996-02-27	15.92	16.42	15.83	15.83	612718
1996-02-28	15.83	16.00	14.92	15.00	1018899
1996-02-29	15.17	15.17	14.83	15.00	645567
1996-03-01	14.92	15.17	14.92	15.00	1131093
1996-03-04	14.33	14.33	13.83	14.00	1576120
1996-03-05	13.92	14.83	13.92	14.83	1637467
1996-03-06	15.58	15.83	15.17	15.17	3273285
1996-03-07	15.17	15.33	14.58	14.67	2417578
1996-03-08	14.00	14.75	14.00	14.67	976750
1996-03-11	14.58	14.92	14.58	14.92	425979
1996-03-12	14.92	14.92	14.58	14.58	366882
1996-03-13	14.58	15.17	14.58	14.92	1270135
1996-03-14	14.75	15.00	14.75	14.75	1510423
1996-03-15	14.75	15.00	14.75	15.00	732112
1996-03-18	15.00	15.25	14.75	15.08	573570
1996-03-19	15.00	15.17	14.83	14.92	754611
1996-03-20	14.83	14.92	14.67	14.67	557071
1996-03-21	14.75	14.83	14.67	14.67	288135
1996-03-22	14.67	15.00	14.67	15.00	328783
1996-03-25	14.75	15.67	14.75	15.50	843858
1996-03-26	15.75	16.17	15.58	16.17	1129743
1996-03-27	16.00	16.17	15.50	15.58	516573
1996-03-28	15.42	15.58	15.08	15.08	318283
1996-03-29	15.08	15.58	15.00	15.50	1153291
1996-04-01	15.58	15.75	15.25	15.25	652317
1996-04-02	15.25	15.42	15.08	15.25	594420
1996-04-03	15.17	15.25	15.00	15.00	450576
1996-04-04	15.00	15.33	15.00	15.25	594570
1996-04-08	15.25	15.33	15.00	15.08	397629
1996-04-09	15.33	15.33	15.00	15.00	312583
1996-04-10	15.00	15.17	14.83	14.83	609720
1996-04-11	14.83	15.00	14.75	14.83	643467
1996-04-12	14.83	15.00	14.75	14.83	127494
1996-04-15	14.75	14.92	14.67	14.79	362682
1996-04-16	14.67	15.00	14.67	15.00	221988
1996-04-17	14.75	15.08	14.58	14.83	386080
1996-04-18	14.92	15.17	14.92	15.17	262186
1996-04-19	15.17	15.33	15.00	15.17	281535
1996-04-22	15.25	15.33	15.08	15.25	212538
1996-04-23	15.08	15.25	14.92	15.08	398979
1996-04-24	15.00	15.25	14.92	15.25	589470
1996-04-25	15.17	16.08	15.17	16.08	1334782
1996-04-26	15.92	16.08	15.67	15.92	473226
1996-04-29	15.83	16.17	15.67	16.00	443527
1996-04-30	15.83	16.67	15.83	16.58	1878055
1996-05-01	16.50	16.75	16.42	16.67	1094344
1996-05-02	16.50	16.67	16.33	16.33	1440978
1996-05-03	16.42	16.50	16.42	16.50	1391329
1996-05-06	16.42	16.50	16.33	16.33	586020
1996-05-07	16.33	16.42	16.00	16.00	749512
1996-05-08	16.00	16.17	16.00	16.08	668967
1996-05-09	16.08	16.17	16.00	16.00	262786
1996-05-10	16.00	16.17	15.92	16.00	1410528
1996-05-13	15.92	16.17	15.92	16.08	411129
1996-05-14	16.00	16.08	15.83	16.08	1018299
1996-05-15	15.92	16.08	15.83	15.92	372730
1996-05-16	16.00	16.17	15.83	16.17	673315
1996-05-17	16.17	16.25	16.00	16.08	938052
1996-05-20	16.08	16.25	16.00	16.08	349182
1996-05-21	16.00	16.17	16.00	16.00	579270
1996-05-22	16.00	16.33	15.92	16.00	965202
1996-05-23	16.00	16.25	16.00	16.25	453426
1996-05-24	16.00	16.25	16.00	16.00	124944
1996-05-28	16.00	16.33	16.00	16.33	315583
1996-05-29	16.17	16.33	16.08	16.08	201289
1996-05-30	16.08	16.25	16.08	16.25	317833
1996-05-31	16.17	16.75	16.17	16.33	647817
1996-06-03	16.33	16.42	16.25	16.25	300285
1996-06-04	16.42	16.42	16.25	16.42	205639
1996-06-05	16.33	16.58	16.33	16.33	179691
1996-06-06	16.33	16.67	16.33	16.50	344382
1996-06-07	16.33	16.75	16.17	16.75	811458
1996-06-10	16.58	17.42	16.58	17.33	1198290
1996-06-11	17.33	17.50	17.17	17.42	651567
1996-06-12	17.42	17.50	17.25	17.25	443077
1996-06-13	17.25	17.42	17.25	17.33	543573
1996-06-14	17.42	17.83	17.25	17.67	1148193
1996-06-17	17.67	18.00	17.67	18.00	773511
1996-06-18	18.00	18.17	18.00	18.13	625918
1996-06-19	18.00	18.17	17.83	18.17	569971
1996-06-20	18.08	18.25	18.00	18.17	1239537
1996-06-21	18.00	18.25	18.00	18.08	1032997
1996-06-24	18.08	18.25	18.08	18.25	385930
1996-06-25	18.08	18.17	18.08	18.08	423429
1996-06-26	18.08	18.25	18.00	18.08	560821
1996-06-27	18.25	18.25	18.08	18.25	398679
1996-06-28	18.08	18.42	18.08	18.25	379180
1996-07-01	18.08	18.58	18.08	18.42	616468
1996-07-02	18.25	18.33	18.00	18.00	314383
1996-07-03	18.00	18.17	17.92	17.92	174291
1996-07-05	17.67	17.71	17.33	17.33	179691
1996-07-08	17.33	17.50	17.25	17.33	435727
1996-07-09	17.50	17.67	17.42	17.67	275535
1996-07-10	17.42	17.67	17.33	17.42	455376
1996-07-11	17.33	17.50	17.17	17.33	412029
1996-07-12	17.33	18.00	17.33	17.83	770211
1996-07-15	17.67	17.83	17.42	17.50	1012899
1996-07-16	17.42	17.58	17.08	17.50	1007349
1996-07-17	17.50	18.00	17.50	17.92	499324
1996-07-18	17.83	17.92	17.67	17.83	297735
1996-07-19	17.67	18.00	17.67	17.83	338982
1996-07-22	17.83	18.00	17.67	17.83	233238
1996-07-23	17.67	17.83	17.67	17.83	508924
1996-07-24	17.67	17.75	17.58	17.75	383830
1996-07-25	17.67	18.00	17.67	17.75	293685
1996-07-26	17.83	18.00	17.67	17.83	316033
1996-07-29	17.67	17.67	17.33	17.67	348132
1996-07-30	17.50	17.67	17.08	17.33	374680
1996-07-31	17.17	17.25	16.33	16.42	392379
1996-08-01	16.42	16.83	16.42	16.75	603270
1996-08-02	16.67	16.92	16.67	16.67	460626
1996-08-05	16.67	16.83	16.67	16.67	305085
1996-08-06	16.67	16.83	16.67	16.83	113544
1996-08-07	16.67	16.83	16.67	16.75	409779
1996-08-08	16.67	16.75	16.58	16.67	459726
1996-08-09	16.58	16.79	16.58	16.75	301785
1996-08-12	16.67	16.75	16.58	16.67	376930
1996-08-13	16.67	16.67	16.50	16.50	47247
1996-08-14	16.67	16.67	16.50	16.50	996399
1996-08-15	16.50	16.58	16.50	16.50	239238
1996-08-16	16.50	16.58	16.50	16.50	101694
1996-08-19	16.50	16.58	16.50	16.58	436477
1996-08-20	16.50	16.92	16.50	16.75	427629
1996-08-21	16.75	17.08	16.75	17.00	522573
1996-08-22	16.83	17.17	16.83	17.17	526023
1996-08-23	17.08	17.17	16.92	16.92	91794
1996-08-26	16.92	17.08	16.67	16.67	120744
1996-08-27	16.67	16.75	16.33	16.67	221838
1996-08-28	16.50	16.67	16.50	16.67	155991
1996-08-29	16.50	16.50	16.25	16.25	210888
1996-08-30	16.25	16.33	16.17	16.17	247488
1996-09-03	16.00	16.08	15.83	16.00	304635
1996-09-04	15.83	16.08	15.83	16.00	321433
1996-09-05	15.92	16.25	15.92	16.17	191239
1996-09-06	16.00	16.17	16.00	16.17	392529
1996-09-09	16.17	16.17	15.92	16.08	171591
1996-09-10	15.92	16.00	15.83	15.83	414429
1996-09-11	15.83	15.92	15.83	15.92	127794
1996-09-12	16.00	16.33	16.00	16.25	386830
1996-09-13	16.50	17.25	16.42	17.13	573270
1996-09-16	17.25	17.83	17.00	17.83	603570
1996-09-17	17.67	17.83	17.00	17.17	436927
1996-09-18	17.08	17.33	16.83	17.17	472326
1996-09-19	17.17	18.00	17.17	17.92	673165
1996-09-20	18.00	18.08	17.75	18.00	856456
1996-09-23	17.83	18.00	17.42	17.42	226638
1996-09-24	17.42	18.00	17.42	17.92	533373
1996-09-25	17.75	17.92	17.42	17.58	269386
1996-09-26	17.42	18.00	17.42	17.83	1031047
1996-09-27	17.83	18.00	17.83	18.00	159741
1996-09-30	18.00	18.00	17.75	17.79	861556
1996-10-01	17.67	18.08	17.67	17.92	869356
1996-10-02	17.92	18.25	17.92	18.08	318583
1996-10-03	18.00	18.25	17.83	17.92	485676
1996-10-04	17.92	19.33	17.92	18.83	1119243
1996-10-07	18.83	18.92	18.33	18.42	548973
1996-10-08	18.33	18.75	18.08	18.58	551971
1996-10-09	18.67	18.75	18.42	18.58	403929
1996-10-10	18.58	18.75	18.33	18.58	214938
1996-10-11	18.58	19.00	18.58	19.00	389530
1996-10-14	18.83	19.00	18.83	19.00	73045
1996-10-15	18.92	19.00	18.83	18.83	441127
1996-10-16	18.83	19.08	18.83	18.92	276735
1996-10-17	19.00	19.08	18.92	18.92	183591
1996-10-18	19.00	19.67	19.00	19.58	680965
1996-10-21	19.50	19.92	19.33	19.33	493774
1996-10-22	19.17	19.25	18.92	18.92	325933
1996-10-23	18.92	19.25	18.92	19.08	194689
1996-10-24	18.92	19.50	18.92	19.33	391329
1996-10-25	19.33	20.25	19.25	20.00	1144743
1996-10-28	20.00	20.17	19.92	19.92	508324
1996-10-29	19.92	20.00	19.75	19.92	286785
1996-10-30	19.92	20.17	19.75	20.00	471426
1996-10-31	20.00	20.17	19.67	19.67	433477
1996-11-01	19.75	19.75	19.42	19.67	290385
1996-11-04	19.58	19.83	19.58	19.83	190939
1996-11-05	19.75	19.83	19.67	19.83	778161
1996-11-06	19.67	19.83	19.50	19.67	204289
1996-11-07	19.50	19.58	19.08	19.33	258736
1996-11-08	19.17	19.33	18.75	18.92	171741
1996-11-11	18.92	20.83	18.92	20.75	3415479
1996-11-12	20.75	20.83	20.42	20.50	394329
1996-11-13	20.42	20.83	20.17	20.33	1425978
1996-11-14	20.08	20.67	20.08	20.58	810558
1996-11-15	20.50	20.67	20.33	20.42	537273
1996-11-18	20.42	20.92	20.42	20.83	539823
1996-11-19	20.75	21.83	20.67	21.83	930552
1996-11-20	21.75	22.00	21.17	21.92	800509
1996-11-21	21.83	21.92	21.50	21.50	573120
1996-11-22	21.50	21.83	21.42	21.58	622768
1996-11-25	21.42	22.58	21.42	22.42	884205
1996-11-26	22.42	22.58	21.92	22.17	629518
1996-11-27	22.00	22.33	22.00	22.25	498574
1996-11-29	22.25	22.25	21.75	21.83	108444
1996-12-02	21.83	22.00	21.58	22.00	228738
1996-12-03	21.92	22.00	21.00	21.17	434677
1996-12-04	21.00	21.33	20.75	20.83	359532
1996-12-05	20.83	20.92	20.33	20.63	746512
1996-12-06	20.17	21.08	20.17	20.75	731212
1996-12-09	20.75	21.08	20.50	21.08	733312
1996-12-10	21.00	22.33	21.00	21.83	1235787
1996-12-11	21.58	22.00	21.50	21.83	480126
1996-12-12	22.00	22.17	21.67	21.75	566221
1996-12-13	21.75	21.92	21.42	21.50	368532
1996-12-16	21.50	21.50	21.33	21.50	349332
1996-12-17	21.17	21.25	20.58	20.58	641217
1996-12-18	20.58	21.25	20.58	21.08	883905
1996-12-19	21.25	21.33	21.00	21.25	407679
1996-12-20	21.33	21.58	21.25	21.50	658017
1996-12-23	21.50	21.67	21.25	21.25	157191
1996-12-24	21.25	21.42	21.25	21.42	26248
1996-12-26	21.25	21.67	21.25	21.67	166491
1996-12-27	21.67	22.04	21.58	21.83	117744
1996-12-30	21.92	23.00	21.92	22.75	921103
1996-12-31	22.75	23.08	22.67	22.83	745612
1997-01-02	22.67	22.75	21.58	22.08	623818
1997-01-03	22.17	22.42	22.08	22.33	247488
1997-01-06	22.33	22.33	21.67	21.75	588420
1997-01-07	21.67	21.92	21.58	21.92	331482
1997-01-08	21.67	22.00	21.67	21.67	237588
1997-01-09	21.75	21.75	21.50	21.50	333282
1997-01-10	21.33	21.75	21.25	21.75	491824
1997-01-13	21.75	21.75	21.42	21.50	234888
1997-01-14	21.67	21.67	21.33	21.58	208939
1997-01-15	21.33	21.58	21.00	21.00	265186
1997-01-16	21.00	21.42	21.00	21.42	211788
1997-01-17	21.25	21.33	21.08	21.08	358182
1997-01-20	21.08	22.25	21.08	22.08	507274
1997-01-21	22.25	22.42	21.67	21.75	301035
1997-01-22	21.67	21.92	21.42	21.92	321283
1997-01-23	22.08	22.25	20.92	20.92	661617
1997-01-24	20.92	21.25	20.58	20.58	420729
1997-01-27	20.58	21.92	20.58	21.58	1653216
1997-01-28	21.58	22.00	21.58	22.00	389980
1997-01-29	21.83	22.50	21.83	22.25	398979
1997-01-30	22.33	22.83	22.33	22.50	659817
1997-01-31	22.58	22.75	22.50	22.58	461676
1997-02-03	22.58	22.75	22.42	22.58	395079
1997-02-04	22.58	23.17	22.50	23.08	815508
1997-02-05	23.00	23.17	22.75	22.88	1053396
1997-02-06	22.83	22.92	22.58	22.75	247488
1997-02-07	22.67	22.75	22.50	22.58	575520
1997-02-10	22.67	22.75	22.33	22.50	686215
1997-02-11	22.50	22.67	22.50	22.58	657117
1997-02-12	22.50	22.83	22.50	22.83	631767
1997-02-13	22.75	23.08	22.75	23.08	503674
1997-02-14	22.92	23.08	22.50	22.50	956502
1997-02-18	22.75	23.63	22.00	23.63	642900
1997-02-19	23.50	23.88	23.13	23.38	395200
1997-02-20	23.25	23.25	21.50	21.63	390100
1997-02-21	21.38	21.63	20.38	20.75	428200
1997-02-24	20.75	21.63	20.75	21.50	636400
1997-02-25	21.75	21.75	21.25	21.25	1127400
1997-02-26	21.25	21.63	21.25	21.63	583500
1997-02-27	21.50	21.75	20.75	20.75	226900
1997-02-28	20.63	20.75	20.25	20.25	329400
1997-03-03	20.50	20.50	20.25	20.25	318300
1997-03-04	20.25	20.63	20.25	20.50	489000
1997-03-05	20.38	20.63	20.25	20.50	137500
1997-03-06	20.50	21.50	20.25	20.88	810600
1997-03-07	20.88	21.25	20.75	20.94	1185800
1997-03-10	20.75	21.13	20.75	21.13	531400
1997-03-11	21.13	21.13	20.88	20.88	853500
1997-03-12	21.13	21.63	20.88	21.25	276500
1997-03-13	21.13	21.38	20.88	21.38	207400
1997-03-14	21.50	21.50	21.13	21.19	321300
1997-03-17	21.13	21.38	20.88	21.25	592700
1997-03-18	21.50	21.50	20.88	20.88	335500
1997-03-19	20.88	21.00	20.63	20.88	513200
1997-03-20	20.88	21.25	20.75	21.13	411300
1997-03-21	21.00	21.13	20.25	20.50	585500
1997-03-24	20.50	20.63	19.75	20.00	429500
1997-03-25	20.00	20.38	19.50	20.25	616000
1997-03-26	20.13	20.50	20.00	20.13	506200
1997-03-27	20.00	20.13	19.88	19.88	334300
1997-03-31	19.75	20.00	19.38	19.38	579500
1997-04-01	19.25	19.88	19.00	19.00	921200
1997-04-02	19.00	19.13	18.25	18.50	426900
1997-04-03	18.50	18.63	17.75	18.13	485800
1997-04-04	18.13	18.88	18.00	18.75	429800
1997-04-07	18.63	19.25	17.38	17.75	783300
1997-04-08	17.63	18.00	17.38	17.94	540400
1997-04-09	18.00	18.50	17.88	18.25	701000
1997-04-10	18.13	19.38	18.13	19.00	475000
1997-04-11	19.13	19.13	18.50	18.50	577700
1997-04-14	18.63	19.13	18.50	19.13	610700
1997-04-15	19.13	19.50	18.88	19.48	447900
1997-04-16	19.38	20.75	19.38	20.63	719400
1997-04-17	20.38	20.63	19.88	20.19	400000
1997-04-18	20.25	20.50	19.50	19.75	532600
1997-04-21	19.88	19.88	18.25	18.25	418300
1997-04-22	18.50	20.00	18.38	20.00	501900
1997-04-23	19.88	20.00	19.38	19.63	228800
1997-04-24	19.63	19.88	18.63	19.63	269000
1997-04-25	19.75	20.25	19.38	19.63	582800
1997-04-28	19.88	20.00	18.25	18.38	1252000
1997-04-29	18.63	19.75	18.25	19.75	611400
1997-04-30	19.50	20.13	19.25	20.00	355800
1997-05-01	19.75	20.13	19.00	19.25	499900
1997-05-02	19.25	19.25	18.88	19.00	441400
1997-05-05	19.00	19.38	18.88	19.38	334400
1997-05-06	19.38	19.56	19.13	19.31	707000
1997-05-07	19.38	19.38	19.00	19.00	418400
1997-05-08	19.00	19.25	18.50	18.75	203400
1997-05-09	18.75	19.25	18.75	19.00	291100
1997-05-12	19.00	19.50	19.00	19.38	286600
1997-05-13	19.50	19.50	19.00	19.00	215000
1997-05-14	19.25	19.25	18.38	18.75	1459600
1997-05-15	18.63	19.06	18.63	18.75	701100
1997-05-16	18.63	18.88	18.63	18.75	1181000
1997-05-19	19.00	19.25	18.75	18.88	233700
1997-05-20	19.13	19.25	18.88	19.00	531400
1997-05-21	18.88	19.25	18.88	19.13	849300
1997-05-22	19.13	19.13	18.88	19.00	231800
1997-05-23	19.00	19.13	19.00	19.13	408000
1997-05-27	19.00	20.00	18.88	19.75	893600
1997-05-28	19.75	20.25	19.63	19.88	851600
1997-05-29	20.00	20.13	19.75	19.88	187700
1997-05-30	19.88	20.50	19.75	20.50	1070800
1997-06-02	20.38	21.00	20.25	20.69	718100
1997-06-03	20.50	20.63	20.25	20.53	243800
1997-06-04	20.38	20.63	20.38	20.50	474700
1997-06-05	20.63	20.63	20.38	20.56	569600
1997-06-06	20.38	20.88	20.38	20.69	705200
1997-06-09	20.50	20.81	20.38	20.50	471300
1997-06-10	20.50	21.00	20.50	20.88	724300
1997-06-11	20.88	21.00	20.63	20.81	436100
1997-06-12	20.75	21.56	20.75	21.56	1657900
1997-06-13	19.63	20.75	19.38	20.50	2040600
1997-06-16	20.63	20.63	20.00	20.25	1042500
1997-06-17	20.25	20.31	20.00	20.31	454400
1997-06-18	20.31	20.38	20.00	20.06	465500
1997-06-19	20.00	20.13	19.88	20.06	595800
1997-06-20	20.00	20.13	19.75	19.75	470900
1997-06-23	19.75	20.00	19.75	20.00	159900
1997-06-24	19.75	20.06	19.63	19.88	481500
1997-06-25	20.00	20.00	19.31	19.38	474000
1997-06-26	19.38	19.75	19.25	19.38	194600
1997-06-27	19.50	19.88	19.50	19.56	264500
1997-06-30	19.50	19.75	19.00	19.13	188800
1997-07-01	19.38	20.00	19.38	19.94	351200
1997-07-02	19.88	20.00	19.75	20.00	898900
1997-07-03	19.94	20.13	19.88	19.94	729900
1997-07-07	19.88	20.00	19.75	19.88	152800
1997-07-08	19.75	20.00	19.63	20.00	1139500
1997-07-09	19.63	20.00	19.63	19.88	1214800
1997-07-10	19.88	20.00	19.88	19.94	363400
1997-07-11	20.00	20.25	19.94	20.19	654700
1997-07-14	20.19	20.25	19.44	19.69	526500
1997-07-15	19.75	19.88	19.50	19.75	322500
1997-07-16	19.38	19.56	19.00	19.13	468100
1997-07-17	19.00	19.13	18.88	19.06	789100
1997-07-18	19.06	19.75	19.00	19.75	1104500
1997-07-21	19.69	20.13	19.63	20.00	604900
1997-07-22	20.00	20.06	19.88	20.00	723200
1997-07-23	20.00	20.06	19.94	20.00	559100
1997-07-24	20.06	20.13	20.00	20.00	513700
1997-07-25	20.00	20.06	19.13	19.13	340100
1997-07-28	19.13	19.38	18.94	19.00	457800
1997-07-29	19.06	19.06	18.88	19.00	1965200
1997-07-30	19.00	20.13	18.94	20.13	1416700
1997-07-31	20.00	21.13	19.88	21.00	1140600
1997-08-01	20.94	21.06	20.50	20.94	655900
1997-08-04	20.88	20.88	20.00	20.06	466000
1997-08-05	20.13	20.88	20.06	20.88	249000
1997-08-06	20.75	20.88	20.44	20.63	167700
1997-08-07	20.38	20.63	19.75	20.19	303800
1997-08-08	20.13	20.25	19.88	19.94	304000
1997-08-11	19.88	20.63	19.88	20.22	292900
1997-08-12	20.00	20.25	19.94	20.13	564000
1997-08-13	20.06	20.56	20.06	20.50	384400
1997-08-14	20.63	21.00	20.50	21.00	355700
1997-08-15	20.88	21.00	20.75	20.75	184200
1997-08-18	20.88	21.00	20.88	20.88	450000
1997-08-19	20.88	20.88	20.38	20.75	263400
1997-08-20	20.63	20.88	20.63	20.88	367000
1997-08-21	20.63	20.88	20.63	20.75	183200
1997-08-22	20.63	20.88	20.50	20.75	249800
1997-08-25	20.75	20.88	20.75	20.88	42600
1997-08-26	20.75	21.00	20.75	21.00	245800
1997-08-27	20.75	21.25	20.75	21.13	405700
1997-08-28	20.88	21.31	20.88	21.25	259400
1997-08-29	21.19	21.63	21.00	21.25	153100
1997-09-02	21.13	21.50	21.13	21.38	659000
1997-09-03	21.31	21.50	21.31	21.38	288000
1997-09-04	20.75	23.50	20.00	23.50	7043000
1997-09-05	23.31	23.50	22.75	22.94	1544500
1997-09-08	22.88	23.06	22.75	23.06	663700
1997-09-09	23.00	23.06	22.88	23.06	386300
1997-09-10	23.00	23.06	22.94	23.00	405100
1997-09-11	23.00	23.13	22.97	23.06	582100
1997-09-12	23.06	23.13	22.94	23.00	656600
1997-09-15	23.00	23.06	22.94	22.94	360400
1997-09-16	22.94	23.50	22.88	23.50	554400
1997-09-17	23.50	23.56	23.13	23.31	477300
1997-09-18	23.25	23.50	23.25	23.38	509900
1997-09-19	23.75	23.75	23.38	23.56	813000
1997-09-22	23.56	23.56	23.25	23.31	369000
1997-09-23	23.38	23.63	23.13	23.25	416200
1997-09-24	23.56	23.56	23.25	23.38	579300
1997-09-25	23.38	23.50	23.31	23.38	437600
1997-09-26	23.38	23.50	23.00	23.19	322900
1997-09-29	23.31	23.31	23.00	23.25	60900
1997-09-30	23.13	23.50	23.00	23.44	638000
1997-10-01	23.13	24.25	23.00	23.88	605900
1997-10-02	23.88	23.94	23.00	23.38	681100
1997-10-03	23.38	23.56	23.25	23.31	183800
1997-10-06	23.25	23.50	23.00	23.50	161700
1997-10-07	23.50	23.50	22.94	23.06	192400
1997-10-08	23.25	23.25	22.66	22.88	347300
1997-10-09	22.88	23.38	22.88	23.31	745200
1997-10-10	23.31	23.31	23.13	23.13	273500
1997-10-13	23.06	23.25	22.94	23.06	154600
1997-10-14	23.00	23.13	22.50	22.50	881600
1997-10-15	22.44	22.44	21.50	21.75	735600
1997-10-16	21.88	22.38	21.75	22.19	453200
1997-10-17	22.25	22.31	21.50	21.56	147100
1997-10-20	21.75	21.88	21.56	21.56	160900
1997-10-21	21.63	21.63	21.00	21.06	113300
1997-10-22	21.00	21.00	20.69	20.75	176900
1997-10-23	20.75	20.75	20.38	20.56	235300
1997-10-24	20.75	20.75	20.44	20.56	126700
1997-10-27	20.56	20.56	18.50	18.63	92400
1997-10-28	18.75	20.00	18.44	20.00	143300
1997-10-29	20.25	20.25	19.50	19.56	122500
1997-10-30	19.25	21.00	19.19	19.94	232000
1997-10-31	19.75	19.75	18.75	18.88	261800
1997-11-03	19.06	19.56	18.88	19.13	282900
1997-11-04	18.88	18.94	18.38	18.50	300500
1997-11-05	18.50	18.50	18.00	18.50	1926200
1997-11-06	18.31	18.63	18.19	18.63	470500
1997-11-07	18.50	18.56	18.06	18.31	275200
1997-11-10	18.31	18.63	18.13	18.19	143300
1997-11-11	18.13	18.19	18.06	18.06	111400
1997-11-12	18.00	18.00	17.69	17.88	47500
1997-11-13	17.88	18.25	17.75	18.19	321300
1997-11-14	18.13	18.63	18.13	18.38	74300
1997-11-17	18.75	19.00	18.75	18.81	71800
1997-11-18	18.75	18.94	18.69	18.81	67800
1997-11-19	18.75	18.94	18.63	18.63	259700
1997-11-20	18.63	18.69	18.44	18.50	121300
1997-11-21	18.56	18.88	18.31	18.44	195700
1997-11-24	18.63	18.63	18.50	18.50	99300
1997-11-25	18.50	18.50	18.38	18.38	196100
1997-11-26	18.31	18.81	18.31	18.69	332700
1997-11-28	18.25	18.44	18.13	18.13	58500
1997-12-01	17.94	18.25	17.94	18.06	158200
1997-12-02	18.13	18.50	18.13	18.38	351800
1997-12-03	18.38	19.00	18.38	19.00	534200
1997-12-04	19.00	19.44	18.94	19.38	549800
1997-12-05	19.44	19.56	19.31	19.44	141700
1997-12-08	19.38	19.50	19.25	19.50	187700
1997-12-09	19.63	19.75	19.50	19.63	81700
1997-12-10	19.75	20.00	19.63	20.00	157500
1997-12-11	20.00	20.13	19.63	19.75	269100
1997-12-12	19.75	20.00	19.69	20.00	296600
1997-12-15	20.00	20.25	19.81	20.25	142700
1997-12-16	20.06	20.13	19.88	19.88	111400
1997-12-17	20.00	20.00	19.50	19.56	94300
1997-12-18	19.63	20.00	19.50	20.00	480000
1997-12-19	19.88	20.00	19.88	20.00	161200
1997-12-22	19.94	20.00	19.88	19.94	95700
1997-12-23	19.94	20.00	19.81	19.94	155200
1997-12-24	19.94	20.00	19.81	19.88	114700
1997-12-26	19.88	19.94	19.88	19.88	29100
1997-12-29	19.88	20.06	19.81	20.06	158700
1997-12-30	20.13	20.13	19.94	20.06	58300
1997-12-31	20.13	20.50	20.13	20.50	83800
1998-01-02	20.50	20.88	20.00	20.81	77400
1998-01-05	20.69	20.69	19.69	20.19	347700
1998-01-06	20.06	20.19	19.69	19.81	259000
1998-01-07	19.75	19.75	19.13	19.31	262500
1998-01-08	19.25	19.63	19.19	19.56	219000
1998-01-09	19.63	20.50	19.56	20.06	356400
1998-01-12	19.75	19.81	19.50	19.81	158900
1998-01-13	19.81	19.81	19.25	19.31	211800
1998-01-14	19.31	19.38	18.50	18.69	121600
1998-01-15	18.81	19.00	18.38	18.44	120700
1998-01-16	18.63	18.63	18.31	18.31	263900
1998-01-20	18.50	18.56	18.19	18.56	424400
1998-01-21	18.56	19.38	18.56	19.13	221900
1998-01-22	19.00	19.69	18.94	19.56	242300
1998-01-23	19.44	19.56	19.31	19.50	86400
1998-01-26	19.50	19.63	19.38	19.50	143600
1998-01-27	19.50	19.63	18.50	18.75	348100
1998-01-28	18.63	18.94	18.25	18.31	164500
1998-01-29	18.31	18.44	18.06	18.38	396900
1998-01-30	18.38	18.56	18.00	18.06	206700
1998-02-02	18.06	18.44	18.00	18.06	195000
1998-02-03	18.06	18.13	17.88	18.13	82900
1998-02-04	18.25	18.50	17.88	18.50	189100
1998-02-05	18.69	18.94	18.63	18.75	161200
1998-02-06	19.00	19.38	18.88	19.31	153900
1998-02-09	19.44	19.44	18.81	19.00	127700
1998-02-10	19.13	19.13	18.81	18.94	108600
1998-02-11	18.75	18.88	18.50	18.81	266500
1998-02-12	18.69	18.88	18.50	18.63	365700
1998-02-13	18.56	18.94	18.50	18.69	163200
1998-02-17	18.69	19.00	18.63	18.75	438500
1998-02-18	18.13	19.13	18.13	19.06	259000
1998-02-19	19.06	19.50	18.63	18.81	483200
1998-02-20	18.81	19.13	18.63	18.88	184700
1998-02-23	18.94	19.06	18.81	19.00	156900
1998-02-24	18.88	19.00	18.63	18.69	228000
1998-02-25	19.13	19.13	18.75	18.75	158800
1998-02-26	19.00	19.50	19.00	19.38	279500
1998-02-27	19.31	19.56	19.19	19.50	186900
1998-03-02	19.56	19.94	19.44	19.75	292600
1998-03-03	19.50	19.88	19.38	19.81	370800
1998-03-04	19.81	19.88	19.63	19.69	190600
1998-03-05	19.81	20.06	19.63	19.75	276500
1998-03-06	19.88	19.94	19.69	19.88	383800
1998-03-09	19.81	19.81	19.56	19.63	75000
1998-03-10	19.81	19.94	19.81	19.88	101900
1998-03-11	19.81	19.94	19.75	19.75	60300
1998-03-12	19.75	19.81	19.56	19.63	155300
1998-03-13	19.63	19.88	19.56	19.88	131100
1998-03-16	19.81	19.88	19.63	19.75	113300
1998-03-17	20.00	20.25	20.00	20.06	315100
1998-03-18	20.00	20.13	19.88	19.94	77100
1998-03-19	19.94	20.38	19.94	20.25	179000
1998-03-20	20.25	20.31	20.00	20.06	126700
1998-03-23	20.00	20.25	19.88	20.13	190900
1998-03-24	20.31	20.69	20.31	20.44	201700
1998-03-25	20.44	20.56	19.81	20.06	607000
1998-03-26	20.00	20.00	19.81	20.00	458000
1998-03-27	19.75	19.75	19.31	19.31	788200
1998-03-30	19.44	19.50	19.19	19.31	706500
1998-03-31	19.25	19.69	19.13	19.25	309900
1998-04-01	19.00	19.19	18.94	19.00	145600
1998-04-02	19.19	20.06	19.13	19.75	568000
1998-04-03	19.88	20.00	19.63	19.94	230500
1998-04-06	20.00	20.06	19.94	20.06	420700
1998-04-07	20.06	20.06	19.88	20.00	361200
1998-04-08	19.94	20.06	19.56	19.63	84000
1998-04-09	19.75	20.56	19.75	20.38	254500
1998-04-13	20.44	20.50	19.75	19.75	257000
1998-04-14	19.81	20.06	19.50	20.06	301600
1998-04-15	19.94	19.94	19.69	19.75	159600
1998-04-16	19.75	20.00	19.56	20.00	245400
1998-04-17	20.00	20.06	19.88	19.88	135200
1998-04-20	20.00	20.06	19.56	19.63	100800
1998-04-21	19.69	20.00	19.56	19.81	132500
1998-04-22	20.00	20.06	19.81	19.94	73300
1998-04-23	20.00	20.00	19.81	19.94	169000
1998-04-24	19.81	19.88	18.75	19.13	183800
1998-04-27	19.25	19.25	18.69	18.94	183300
1998-04-28	18.94	19.13	18.44	19.06	396100
1998-04-29	19.06	19.19	18.88	19.00	71300
1998-04-30	19.00	19.56	19.00	19.31	208900
1998-05-01	19.38	19.44	18.88	19.06	100400
1998-05-04	19.13	19.50	19.06	19.31	119100
1998-05-05	19.44	19.63	19.25	19.56	106300
1998-05-06	19.69	20.00	19.63	19.63	139400
1998-05-07	19.63	19.81	19.63	19.75	155400
1998-05-08	19.88	20.00	19.75	19.88	155900
1998-05-11	20.00	20.19	19.94	20.00	177100
1998-05-12	20.06	20.50	20.00	20.50	221800
1998-05-13	20.50	20.56	20.19	20.44	165300
1998-05-14	20.44	21.00	20.38	20.75	220900
1998-05-15	20.63	20.88	20.50	20.69	180500
1998-05-18	20.56	20.63	20.31	20.50	107300
1998-05-19	20.63	21.00	20.56	20.88	110100
1998-05-20	20.88	21.06	20.63	21.00	140800
1998-05-21	21.13	21.50	21.00	21.13	114800
1998-05-22	21.13	21.13	21.00	21.00	101800
1998-05-26	21.25	21.44	21.00	21.00	197900
1998-05-27	21.06	21.19	20.81	21.06	264600
1998-05-28	21.19	21.81	21.19	21.75	204900
1998-05-29	21.75	21.75	21.00	21.13	90600
1998-06-01	21.00	21.56	20.75	21.13	169700
1998-06-02	21.19	21.56	21.13	21.50	318300
1998-06-03	21.63	21.88	21.44	21.75	172000
1998-06-04	21.75	22.13	21.69	22.13	185900
1998-06-05	22.13	22.38	21.81	22.31	175100
1998-06-08	22.25	22.44	21.75	21.81	96300
1998-06-09	21.63	22.31	21.63	22.31	223100
1998-06-10	22.06	23.25	22.06	23.06	340600
1998-06-11	23.00	24.63	23.00	24.13	463500
1998-06-12	24.13	24.31	23.63	24.13	338100
1998-06-15	24.00	24.06	22.94	23.44	215400
1998-06-16	23.38	23.94	23.31	23.38	264500
1998-06-17	23.31	23.50	23.19	23.44	77000
1998-06-18	23.38	23.50	23.31	23.44	254700
1998-06-19	23.38	23.50	22.75	22.88	357900
1998-06-22	23.13	23.44	23.06	23.38	57500
1998-06-23	23.38	23.69	23.38	23.50	207600
1998-06-24	23.38	23.38	22.56	22.81	152200
1998-06-25	22.75	23.00	22.38	22.38	196000
1998-06-26	22.50	22.69	22.25	22.56	92700
1998-06-29	22.63	23.19	22.63	22.94	140300
1998-06-30	22.94	23.13	21.50	21.69	312600
1998-07-01	21.81	22.56	21.81	22.56	141800
1998-07-02	22.69	23.75	22.69	23.19	158500
1998-07-06	23.13	23.44	22.81	23.00	255100
1998-07-07	23.00	23.06	22.44	22.94	128300
1998-07-08	23.00	23.13	22.63	23.06	70500
1998-07-09	23.13	24.75	23.13	24.44	472400
1998-07-10	24.25	24.44	24.19	24.38	112400
1998-07-13	24.38	24.38	24.00	24.13	301000
1998-07-14	24.00	24.50	24.00	24.38	148400
1998-07-15	24.38	24.38	23.44	23.69	152800
1998-07-16	24.06	24.06	23.19	23.50	146300
1998-07-17	23.56	23.88	23.56	23.88	72400
1998-07-20	24.00	24.06	23.56	23.75	112600
1998-07-21	23.50	23.56	22.44	22.56	160600
1998-07-22	22.75	22.88	22.38	22.50	51800
1998-07-23	22.50	23.25	22.38	22.38	210300
1998-07-24	22.63	23.00	22.19	22.63	109700
1998-07-27	22.50	23.06	22.50	22.56	66200
1998-07-28	22.44	23.00	22.25	22.25	747500
1998-07-29	22.25	22.75	22.00	22.00	107900
1998-07-30	22.00	22.06	21.75	22.00	91100
1998-07-31	22.00	22.06	21.50	21.63	53500
1998-08-03	21.50	21.50	21.00	21.38	191800
1998-08-04	21.25	21.38	20.63	20.94	195500
1998-08-05	20.94	21.19	20.56	20.88	188900
1998-08-06	20.88	21.13	20.88	21.00	576400
1998-08-07	21.06	22.31	21.00	22.31	343500
1998-08-10	22.13	22.63	22.06	22.63	85200
1998-08-11	22.38	22.38	21.00	22.25	327900
1998-08-12	22.44	22.56	22.19	22.25	126100
1998-08-13	22.25	22.63	22.13	22.38	444500
1998-08-14	22.63	22.81	21.75	21.88	123700
1998-08-17	21.81	22.06	21.50	21.63	99600
1998-08-18	21.75	22.00	21.56	21.75	100700
1998-08-19	21.88	22.00	21.38	21.44	233000
1998-08-20	21.44	21.94	21.44	21.88	361500
1998-08-21	21.75	21.75	20.25	20.50	237100
1998-08-24	20.50	20.50	20.19	20.50	204500
1998-08-25	20.63	20.94	20.25	20.50	233300
1998-08-26	20.38	20.38	19.69	20.00	574400
1998-08-27	19.75	19.75	18.00	18.38	393500
1998-08-28	18.44	18.50	17.38	17.63	307500
1998-08-31	17.75	18.00	16.38	16.50	264400
1998-09-01	16.50	18.50	16.31	18.31	412000
1998-09-02	18.31	18.31	17.69	17.81	204300
1998-09-03	17.81	18.31	17.50	18.06	174000
1998-09-04	18.19	19.06	18.19	19.00	162000
1998-09-08	19.25	20.25	19.19	20.06	163900
1998-09-09	20.00	20.00	19.13	19.25	146600
1998-09-10	19.25	19.50	18.56	18.56	176600
1998-09-11	18.69	19.25	18.38	19.06	124500
1998-09-14	19.13	19.44	18.63	18.63	74200
1998-09-15	18.63	18.94	18.50	18.81	174900
1998-09-16	18.94	19.63	18.94	19.38	80900
1998-09-17	19.13	20.25	18.50	20.06	157200
1998-09-18	20.13	21.63	20.13	20.75	513300
1998-09-21	20.63	20.75	20.06	20.13	95900
1998-09-22	19.13	19.31	18.38	18.63	303900
1998-09-23	18.75	19.63	18.50	19.38	273800
1998-09-24	19.19	19.19	18.75	19.00	227100
1998-09-25	19.06	19.44	18.75	19.38	293700
1998-09-28	19.56	20.19	19.38	20.13	276700
1998-09-29	20.00	20.25	19.88	20.06	308100
1998-09-30	20.19	20.19	19.88	19.88	695000
1998-10-01	19.94	20.00	19.56	19.94	845600
1998-10-02	20.00	21.38	19.88	21.06	689100
1998-10-05	20.81	21.00	20.31	21.00	597400
1998-10-06	21.19	21.38	20.88	21.31	509800
1998-10-07	21.56	22.00	21.44	21.69	574200
1998-10-08	21.50	21.50	20.38	20.44	351000
1998-10-09	20.75	20.94	20.44	20.44	784500
1998-10-12	20.63	21.63	20.63	21.00	555600
1998-10-13	21.00	21.13	20.31	20.38	403100
1998-10-14	20.50	21.31	20.50	20.81	575300
1998-10-15	20.81	21.66	20.81	21.50	207900
1998-10-16	21.75	22.25	21.63	22.00	469800
1998-10-19	22.00	22.50	22.00	22.38	246000
1998-10-20	22.38	22.63	22.31	22.50	392100
1998-10-21	22.75	22.75	22.00	22.38	199300
1998-10-22	22.88	23.38	22.63	22.63	369400
1998-10-23	22.63	23.00	22.63	22.94	317900
1998-10-26	23.13	23.25	22.50	22.69	262400
1998-10-27	22.88	23.00	22.31	22.56	198800
1998-10-28	22.31	22.75	22.19	22.38	177100
1998-10-29	22.38	22.63	22.13	22.63	238600
1998-10-30	22.63	23.13	22.63	23.00	196600
1998-11-02	23.00	23.75	23.00	23.56	483900
1998-11-03	23.81	24.00	23.75	24.00	863400
1998-11-04	26.00	26.00	24.44	24.94	1367500
1998-11-05	25.00	25.50	24.94	25.38	786500
1998-11-06	25.44	25.44	23.56	24.44	497100
1998-11-09	24.88	24.88	23.88	24.00	352700
1998-11-10	24.00	24.25	23.75	24.00	435500
1998-11-11	24.00	24.13	23.75	23.94	300400
1998-11-12	24.06	24.13	23.50	23.50	399100
1998-11-13	23.69	23.88	22.25	22.56	169500
1998-11-16	23.19	23.50	20.50	22.00	1563600
1998-11-17	22.00	22.00	21.06	21.38	438000
1998-11-18	21.38	21.38	20.75	21.19	727600
1998-11-19	21.38	21.38	20.69	20.94	332200
1998-11-20	21.00	21.19	20.94	21.00	554400
1998-11-23	21.06	21.69	20.94	21.19	260900
1998-11-24	21.19	22.44	21.19	22.38	425700
1998-11-25	22.56	23.06	22.56	22.94	440500
1998-11-27	22.69	22.75	22.00	22.19	64400
1998-11-30	21.50	21.75	20.69	20.69	569100
1998-12-01	20.81	22.06	20.81	22.06	630800
1998-12-02	21.81	22.13	21.50	22.06	177500
1998-12-03	21.94	22.00	20.94	21.06	362400
1998-12-04	21.19	21.69	21.13	21.69	185600
1998-12-07	21.69	22.31	21.69	22.25	273300
1998-12-08	22.25	22.31	21.63	21.69	144700
1998-12-09	21.63	22.19	21.56	22.13	214100
1998-12-10	22.13	22.19	21.31	21.38	264700
1998-12-11	21.31	21.63	21.31	21.56	137600
1998-12-14	21.56	21.56	20.94	20.94	178200
1998-12-15	20.94	21.00	20.38	20.94	305300
1998-12-16	21.13	21.13	20.00	20.06	192100
1998-12-17	20.13	20.81	19.94	20.81	392300
1998-12-18	20.50	20.81	19.50	19.56	365300
1998-12-21	19.63	21.31	19.63	21.13	282600
1998-12-22	21.00	21.13	20.81	20.94	265900
1998-12-23	21.19	21.38	20.31	20.31	283200
1998-12-24	20.44	20.69	20.25	20.69	100700
1998-12-28	20.63	20.88	20.25	20.25	196300
1998-12-29	20.31	20.56	20.00	20.31	273000
1998-12-30	20.50	21.38	20.50	21.19	204200
1998-12-31	21.13	21.38	20.88	21.25	317100
1999-01-04	21.25	21.31	20.75	21.13	624300
1999-01-05	21.00	21.00	20.69	20.88	147500
1999-01-06	21.00	21.50	21.00	21.19	217500
1999-01-07	21.06	21.50	21.06	21.44	261300
1999-01-08	21.50	21.81	21.50	21.50	217700
1999-01-11	21.56	21.94	21.38	21.75	218100
1999-01-12	21.75	21.75	20.88	20.94	415900
1999-01-13	20.88	20.88	20.19	20.38	279400
1999-01-14	20.63	20.63	20.00	20.31	204400
1999-01-15	20.56	20.63	20.00	20.00	284900
1999-01-19	20.06	20.56	20.06	20.38	310000
1999-01-20	20.44	20.50	19.81	20.00	344000
1999-01-21	20.00	20.19	19.75	20.06	210900
1999-01-22	20.00	20.63	20.00	20.50	153100
1999-01-25	20.56	21.00	20.38	20.38	289700
1999-01-26	20.38	20.88	20.19	20.81	174600
1999-01-27	20.81	21.13	20.81	21.06	247600
1999-01-28	21.00	21.31	21.00	21.00	164300
1999-01-29	21.06	21.06	20.94	20.94	220300
1999-02-01	20.75	21.44	20.50	21.31	392900
1999-02-02	21.50	21.63	20.38	20.38	200000
1999-02-03	20.50	21.50	20.50	21.50	345900
1999-02-04	22.13	22.13	21.44	21.56	211100
1999-02-05	21.69	21.69	20.75	21.25	253100
1999-02-08	21.44	21.50	20.88	21.13	154000
1999-02-09	21.13	21.25	20.44	20.63	117300
1999-02-10	20.44	21.06	20.19	20.25	328600
1999-02-11	20.50	20.88	20.00	20.00	520300
1999-02-12	20.13	20.50	19.69	20.44	202500
1999-02-16	20.63	20.88	20.38	20.38	153400
1999-02-17	20.13	20.50	20.06	20.50	177000
1999-02-18	20.75	21.00	20.19	20.31	143800
1999-02-19	20.44	20.44	19.88	20.00	281600
1999-02-22	20.25	20.50	20.13	20.50	189600
1999-02-23	20.50	20.75	20.06	20.25	128000
1999-02-24	20.38	20.69	20.31	20.69	132300
1999-02-25	20.56	21.25	20.56	20.94	307200
1999-02-26	21.00	21.00	20.50	20.50	128600
1999-03-01	20.50	20.81	20.06	20.75	165500
1999-03-02	20.81	21.06	20.56	20.75	297500
1999-03-03	20.81	20.81	19.50	19.81	271500
1999-03-04	19.94	20.75	19.94	20.75	292200
1999-03-05	20.75	21.00	20.63	20.94	363300
1999-03-08	20.88	20.94	20.25	20.56	103900
1999-03-09	20.56	20.63	20.13	20.56	99100
1999-03-10	20.56	20.56	20.00	20.19	207200
1999-03-11	20.31	20.63	20.19	20.50	120400
1999-03-12	20.63	20.63	20.19	20.25	88600
1999-03-15	20.44	20.56	20.25	20.56	149100
1999-03-16	20.75	20.75	20.31	20.75	197300
1999-03-17	20.88	21.13	20.75	21.13	140300
1999-03-18	21.38	21.50	20.88	21.25	163100
1999-03-19	21.00	21.13	20.13	20.13	684900
1999-03-22	20.31	20.50	19.88	19.88	183800
1999-03-23	19.81	19.94	19.50	19.50	164000
1999-03-24	19.63	19.94	19.38	19.75	191200
1999-03-25	19.44	19.56	18.88	18.94	358200
1999-03-26	18.94	19.00	18.56	18.56	508300
1999-03-29	18.56	19.13	18.56	19.06	250700
1999-03-30	18.88	19.19	18.75	19.00	136500
1999-03-31	19.00	20.75	19.00	20.69	642700
1999-04-01	20.69	20.75	19.75	20.00	248800
1999-04-05	19.81	19.88	19.38	19.63	210400
1999-04-06	19.63	20.00	19.56	19.88	365700
1999-04-07	20.00	20.00	19.63	19.69	227300
1999-04-08	19.69	19.94	19.63	19.75	236100
1999-04-09	19.69	20.00	19.69	20.00	125900
1999-04-12	19.88	20.31	19.75	19.75	507400
1999-04-13	19.75	20.00	19.50	19.81	344400
1999-04-14	19.94	20.06	19.75	19.88	254600
1999-04-15	20.00	20.38	19.75	19.94	290900
1999-04-16	19.88	20.31	19.88	20.00	314000
1999-04-19	19.94	19.94	19.50	19.69	547500
1999-04-20	19.81	19.94	19.31	19.88	271300
1999-04-21	19.88	20.25	19.75	20.06	332500
1999-04-22	20.56	20.63	19.88	19.88	417500
1999-04-23	20.00	20.06	19.56	19.88	185600
1999-04-26	19.81	19.94	19.50	19.56	113000
1999-04-27	19.50	19.50	18.94	19.19	231500
1999-04-28	19.13	20.38	19.06	20.31	441600
1999-04-29	20.56	21.13	20.50	21.00	631700
1999-04-30	21.00	21.50	20.50	20.69	439700
1999-05-03	20.94	21.44	20.88	21.44	217600
1999-05-04	21.63	21.88	20.00	20.50	535200
1999-05-05	20.63	20.88	20.19	20.50	165700
1999-05-06	20.75	20.88	20.13	20.31	187300
1999-05-07	20.56	20.75	20.31	20.56	196100
1999-05-10	20.38	21.00	20.38	21.00	113500
1999-05-11	21.06	21.38	21.06	21.13	150000
1999-05-12	21.06	21.25	21.00	21.19	135200
1999-05-13	21.44	21.94	21.44	21.88	217400
1999-05-14	21.75	21.88	21.25	21.25	182700
1999-05-17	21.25	21.56	21.06	21.44	161800
1999-05-18	21.44	22.13	21.44	21.94	427700
1999-05-19	22.13	22.94	22.13	22.63	680100
1999-05-20	23.00	23.00	22.50	22.63	513500
1999-05-21	22.63	23.06	22.63	22.94	334800
1999-05-24	22.94	23.13	22.50	23.06	207900
1999-05-25	23.31	23.44	22.94	23.06	265100
1999-05-26	23.00	23.00	22.38	22.63	186200
1999-05-27	22.75	23.50	22.56	23.50	725900
1999-05-28	23.31	23.31	23.00	23.00	132400
1999-06-01	23.06	23.75	22.88	23.19	426300
1999-06-02	23.25	23.50	23.13	23.44	120900
1999-06-03	23.56	23.56	23.25	23.31	228700
1999-06-04	23.13	23.13	22.56	22.75	139000
1999-06-07	22.81	23.63	22.75	23.44	296600
1999-06-08	23.56	23.63	23.44	23.50	258400
1999-06-09	23.56	23.63	23.13	23.31	250600
1999-06-10	23.44	23.75	23.38	23.56	256400
1999-06-11	23.56	23.69	23.00	23.06	387900
1999-06-14	23.06	23.38	23.00	23.13	200300
1999-06-15	23.25	23.38	23.00	23.00	182400
1999-06-16	23.19	23.38	22.31	22.38	460500
1999-06-17	22.56	22.88	22.50	22.63	233900
1999-06-18	22.31	22.44	22.13	22.13	276300
1999-06-21	22.13	22.13	21.31	21.50	320200
1999-06-22	21.50	21.94	21.25	21.44	270500
1999-06-23	21.50	21.56	21.06	21.38	236500
1999-06-24	21.50	22.38	21.44	21.69	233000
1999-06-25	21.50	21.94	21.25	21.88	150600
1999-06-28	22.00	22.19	21.63	22.06	227600
1999-06-29	22.31	23.25	22.19	22.81	279100
1999-06-30	22.94	22.94	22.25	22.50	245400
1999-07-01	22.63	23.25	22.63	23.13	127100
1999-07-02	23.13	23.38	22.63	22.63	158700
1999-07-06	22.81	23.50	22.81	23.13	207300
1999-07-07	23.31	23.44	23.13	23.31	144700
1999-07-08	23.38	23.38	21.81	22.00	247800
1999-07-09	22.50	22.75	22.44	22.50	125900
1999-07-12	22.75	22.81	22.50	22.50	124800
1999-07-13	22.50	23.00	22.31	22.63	112800
1999-07-14	22.69	22.69	22.06	22.38	233300
1999-07-15	22.63	22.63	22.06	22.13	204100
1999-07-16	22.25	22.31	21.88	22.31	241000
1999-07-19	22.31	22.69	22.19	22.31	184700
1999-07-20	22.25	22.25	21.81	21.94	113100
1999-07-21	22.06	22.44	21.81	22.25	179800
1999-07-22	22.25	22.25	21.88	22.19	248900
1999-07-23	22.19	22.44	21.81	22.19	372000
1999-07-26	22.00	22.44	21.88	22.31	205500
1999-07-27	22.44	22.88	21.75	22.50	268600
1999-07-28	22.38	22.38	19.69	19.69	977500
1999-07-29	19.50	19.53	19.00	19.44	685100
1999-07-30	19.44	19.44	18.63	18.69	707500
1999-08-02	18.44	18.44	17.50	18.13	1125700
1999-08-03	18.00	18.56	18.00	18.50	515500
1999-08-04	18.50	18.56	18.00	18.13	587200
1999-08-05	18.38	18.38	18.00	18.25	282900
1999-08-06	18.00	18.00	17.25	17.69	297800
1999-08-09	17.69	17.81	17.00	17.44	213200
1999-08-10	17.44	17.44	17.00	17.19	244600
1999-08-11	17.38	17.38	16.88	17.00	400700
1999-08-12	17.00	17.00	16.69	16.88	445500
1999-08-13	17.00	17.56	16.94	17.25	348900
1999-08-16	17.25	17.50	17.00	17.13	474600
1999-08-17	17.06	17.13	16.75	16.81	190500
1999-08-18	16.94	17.19	16.81	16.94	357700
1999-08-19	17.00	17.00	16.88	17.00	582700
1999-08-20	16.88	17.00	16.81	16.94	267000
1999-08-23	16.94	17.00	16.56	16.63	260500
1999-08-24	16.81	16.81	16.13	16.44	176700
1999-08-25	16.38	16.75	16.19	16.63	299500
1999-08-26	16.63	17.06	16.63	17.00	356000
1999-08-27	17.00	17.00	16.69	16.69	551300
1999-08-30	16.75	16.81	16.31	16.50	173500
1999-08-31	16.44	16.50	16.00	16.06	506900
1999-09-01	16.00	16.13	15.81	16.00	352400
1999-09-02	16.00	16.00	15.81	16.00	316700
1999-09-03	16.06	16.25	15.88	16.00	331300
1999-09-07	15.94	16.00	15.81	15.94	545500
1999-09-08	15.81	15.94	15.75	15.81	385900
1999-09-09	15.75	15.94	15.75	15.88	386200
1999-09-10	15.88	15.94	15.75	15.75	416200
1999-09-13	15.75	15.94	15.75	15.88	147300
1999-09-14	15.94	15.94	15.63	15.69	270700
1999-09-15	15.88	16.88	15.75	16.88	379700
1999-09-16	16.88	17.06	16.31	16.38	687400
1999-09-17	16.13	16.38	16.06	16.31	265600
1999-09-20	16.31	16.38	16.13	16.13	144400
1999-09-21	16.00	16.06	15.94	15.94	217500
1999-09-22	15.94	16.00	15.69	15.81	230000
1999-09-23	15.75	15.88	15.25	15.50	558200
1999-09-24	15.63	15.63	15.38	15.50	171700
1999-09-27	15.50	15.63	15.00	15.00	398600
1999-09-28	15.13	15.25	14.88	15.00	210200
1999-09-29	16.25	17.00	15.50	15.94	734200
1999-09-30	15.94	16.50	15.94	16.44	427300
1999-10-01	16.44	16.63	16.38	16.38	285800
1999-10-04	16.38	16.81	16.38	16.63	238400
1999-10-05	16.69	16.81	15.75	15.88	252700
1999-10-06	15.88	16.19	15.75	15.81	798000
1999-10-07	15.81	15.94	15.69	15.75	794100
1999-10-08	15.88	16.31	15.88	16.00	149600
1999-10-11	16.06	16.44	16.06	16.25	295400
1999-10-12	16.25	16.31	16.13	16.31	258500
1999-10-13	16.25	16.44	16.13	16.19	255200
1999-10-14	16.13	16.19	15.88	16.13	615100
1999-10-15	15.94	16.00	15.31	15.75	204100
1999-10-18	15.69	16.25	15.69	16.13	83700
1999-10-19	16.00	16.19	15.81	15.88	291000
1999-10-20	15.94	15.94	15.69	15.75	148100
1999-10-21	15.69	15.94	15.25	15.75	309400
1999-10-22	15.75	16.06	15.63	15.88	184800
1999-10-25	15.94	15.94	15.50	15.75	92800
1999-10-26	15.50	15.63	15.38	15.63	224500
1999-10-27	15.50	15.75	15.38	15.38	403400
1999-10-28	15.44	15.75	15.25	15.31	277200
1999-10-29	15.25	15.44	15.13	15.25	366500
1999-11-01	15.50	15.75	15.25	15.75	155700
1999-11-02	15.75	16.19	15.69	15.88	261100
1999-11-03	15.94	16.38	15.94	16.25	203900
1999-11-04	16.38	16.50	16.25	16.38	205000
1999-11-05	16.38	16.75	16.38	16.69	254600
1999-11-08	16.56	16.56	16.25	16.50	298500
1999-11-09	16.50	16.50	16.25	16.44	209400
1999-11-10	16.31	17.00	16.25	16.88	257700
1999-11-11	16.88	17.50	16.81	17.25	366500
1999-11-12	17.25	17.56	17.00	17.44	262600
1999-11-15	17.44	17.44	16.69	17.44	295800
1999-11-16	17.31	17.75	17.19	17.25	269700
1999-11-17	17.31	17.63	17.13	17.44	184400
1999-11-18	17.50	18.00	17.44	18.00	239100
1999-11-19	18.00	18.00	17.50	17.56	323000
1999-11-22	17.63	17.94	17.50	17.50	167000
1999-11-23	17.56	18.13	17.50	17.63	363300
1999-11-24	17.69	17.75	17.50	17.50	462400
1999-11-26	17.50	17.63	17.00	17.63	237400
1999-11-29	17.38	17.38	16.75	17.25	192000
1999-11-30	17.06	17.38	16.94	17.38	265800
1999-12-01	17.19	17.50	17.13	17.50	160300
1999-12-02	17.31	17.69	17.19	17.63	140100
1999-12-03	17.50	17.75	17.25	17.31	204500
1999-12-06	17.06	17.19	16.63	17.19	188800
1999-12-07	17.31	17.31	16.88	17.19	207100
1999-12-08	17.19	17.19	17.00	17.06	129300
1999-12-09	17.19	17.69	17.13	17.50	241500
1999-12-10	17.38	17.44	16.88	17.00	181300
1999-12-13	16.88	16.88	16.50	16.67	191700
1999-12-14	16.56	17.31	16.56	17.13	296100
1999-12-15	17.00	17.13	16.56	16.56	631300
1999-12-16	16.56	16.75	16.19	16.50	455800
1999-12-17	16.38	16.88	16.38	16.69	310400
1999-12-20	16.63	16.81	16.38	16.56	116800
1999-12-21	16.69	16.75	16.38	16.44	227400
1999-12-22	16.38	17.13	16.31	16.94	185100
1999-12-23	16.94	17.19	16.81	16.94	205100
1999-12-27	16.81	16.94	16.69	16.81	144900
1999-12-28	16.63	16.88	15.88	16.00	328800
1999-12-29	16.13	16.31	16.00	16.25	218100
1999-12-30	16.38	16.63	16.31	16.31	211400
1999-12-31	16.31	16.56	16.19	16.25	457000
2000-01-03	16.38	16.38	16.00	16.06	235200
2000-01-04	16.00	16.13	15.94	16.00	188600
2000-01-05	16.00	16.31	16.00	16.06	168900
2000-01-06	16.19	16.31	16.00	16.19	177700
2000-01-07	16.31	16.94	16.31	16.94	170300
2000-01-10	16.94	16.94	16.69	16.75	204000
2000-01-11	16.50	16.94	16.50	16.88	182200
2000-01-12	16.81	16.94	16.50	16.56	90500
2000-01-13	17.38	17.38	17.00	17.19	602200
2000-01-14	17.19	17.19	16.13	16.31	227500
2000-01-18	16.31	16.38	15.94	16.00	228600
2000-01-19	16.00	16.06	15.75	15.75	199800
2000-01-20	15.88	15.94	15.63	15.63	215600
2000-01-21	15.69	15.69	15.38	15.44	152800
2000-01-24	15.38	15.50	14.81	14.81	293500
2000-01-25	14.88	14.88	13.63	14.25	723800
2000-01-26	14.25	14.56	13.88	14.00	262000
2000-01-27	14.00	14.25	13.81	14.19	239100
2000-01-28	14.25	14.31	13.88	14.25	251700
2000-01-31	14.38	14.38	13.56	13.69	506400
2000-02-01	13.69	14.00	13.69	13.88	348800
2000-02-02	14.00	14.13	13.50	13.56	717300
2000-02-03	13.63	13.75	13.13	13.25	486700
2000-02-04	13.13	13.25	12.94	13.00	442700
2000-02-07	13.00	13.00	12.56	12.88	217400
2000-02-08	12.88	12.88	12.56	12.81	539500
2000-02-09	12.88	12.94	12.44	12.50	280900
2000-02-10	12.38	12.56	11.75	11.94	414400
2000-02-11	11.94	12.00	11.00	11.25	826500
2000-02-14	11.25	11.44	10.75	11.00	605600
2000-02-15	11.00	11.13	10.75	10.81	714100
2000-02-16	10.94	11.00	10.75	10.88	423500
2000-02-17	10.94	11.06	10.63	10.75	518300
2000-02-18	10.75	10.81	10.56	10.69	353300
2000-02-22	10.81	10.94	10.50	10.63	443700
2000-02-23	10.63	10.63	9.81	9.94	455300
2000-02-24	10.00	10.06	9.75	9.94	769400
2000-02-25	10.13	11.56	10.13	10.94	720700
2000-02-28	11.63	11.75	10.75	10.88	394900
2000-02-29	10.88	11.25	10.31	10.31	688900
2000-03-01	10.44	11.00	10.25	10.56	377800
2000-03-02	10.63	10.81	10.31	10.44	395000
2000-03-03	10.56	10.75	10.19	10.44	321000
2000-03-06	10.44	10.63	10.06	10.06	361700
2000-03-07	10.06	10.31	9.75	9.88	443200
2000-03-08	9.94	10.19	9.88	10.00	665400
2000-03-09	10.13	10.63	10.00	10.13	532400
2000-03-10	10.00	10.13	9.13	9.38	837900
2000-03-13	9.50	9.88	9.31	9.38	304400
2000-03-14	9.56	9.75	9.25	9.31	421300
2000-03-15	9.00	9.00	8.50	9.00	1607400
2000-03-16	9.00	10.50	8.88	10.13	970200
2000-03-17	9.88	10.38	9.75	9.75	657400
2000-03-20	10.00	10.50	9.88	10.06	436500
2000-03-21	10.19	10.50	10.00	10.44	424100
2000-03-22	10.50	10.56	10.38	10.50	578700
2000-03-23	10.75	11.00	10.56	10.88	459900
2000-03-24	10.88	10.88	10.44	10.63	799700
2000-03-27	10.63	10.75	10.00	10.13	409200
2000-03-28	10.00	10.44	10.00	10.25	468100
2000-03-29	10.25	10.38	9.94	10.13	339700
2000-03-30	10.13	11.13	10.13	10.69	560900
2000-03-31	10.81	11.13	10.31	11.13	1130400
2000-04-03	11.13	11.19	10.13	10.25	485300
2000-04-04	10.38	10.75	10.38	10.75	291100
2000-04-05	10.88	11.13	10.56	11.13	372700
2000-04-06	11.00	11.00	10.25	10.38	469600
2000-04-07	10.13	10.38	10.06	10.13	304900
2000-04-10	10.50	10.50	10.13	10.19	192000
2000-04-11	10.31	10.38	10.06	10.38	170700
2000-04-12	10.44	10.56	10.00	10.06	203800
2000-04-13	10.19	10.88	10.13	10.81	483400
2000-04-14	10.81	10.81	10.13	10.13	253600
2000-04-17	10.19	10.50	10.00	10.44	325100
2000-04-18	10.31	10.38	10.13	10.38	165300
2000-04-19	10.44	10.44	10.13	10.31	196800
2000-04-20	10.19	10.56	10.19	10.44	146200
2000-04-24	10.56	10.63	10.25	10.44	257100
2000-04-25	10.50	11.13	10.50	11.00	355300
2000-04-26	11.00	11.25	11.00	11.00	459400
2000-04-27	11.00	11.38	10.94	11.00	961900
2000-04-28	11.06	11.06	10.44	10.44	384800
2000-05-01	10.56	10.94	10.44	10.44	194400
2000-05-02	10.50	10.69	10.31	10.38	138200
2000-05-03	10.38	10.75	10.25	10.25	370800
2000-05-04	10.56	10.88	10.44	10.75	438900
2000-05-05	10.75	10.75	10.00	10.38	343800
2000-05-08	10.44	10.44	10.00	10.19	172500
2000-05-09	10.13	10.31	9.81	10.19	465700
2000-05-10	10.06	10.50	9.94	10.38	256100
2000-05-11	10.50	10.81	10.31	10.63	601400
2000-05-12	10.63	10.75	10.25	10.50	197500
2000-05-15	10.56	10.63	10.19	10.19	287600
2000-05-16	10.31	10.50	10.19	10.50	159100
2000-05-17	10.44	10.50	10.19	10.44	180400
2000-05-18	10.44	10.63	10.25	10.44	185200
2000-05-19	10.44	10.56	10.06	10.06	270700
2000-05-22	10.19	10.31	10.00	10.13	321800
2000-05-23	10.13	10.38	9.88	10.06	232100
2000-05-24	10.13	10.19	9.88	9.88	370700
2000-05-25	9.88	10.38	9.88	10.06	455300
2000-05-26	10.13	10.19	9.88	9.88	433800
2000-05-30	9.94	10.06	9.94	10.06	157500
2000-05-31	10.06	10.25	9.88	9.88	250300
2000-06-01	9.88	10.19	9.88	10.13	262700
2000-06-02	10.19	10.25	10.06	10.19	178400
2000-06-05	10.13	10.44	10.00	10.38	306400
2000-06-06	10.38	10.44	10.13	10.19	320100
2000-06-07	10.06	10.13	9.88	10.13	246700
2000-06-08	10.13	10.13	9.94	10.00	675200
2000-06-09	10.00	10.00	9.88	10.00	180100
2000-06-12	10.00	10.00	9.75	9.81	161800
2000-06-13	9.75	9.81	9.69	9.75	158300
2000-06-14	9.81	9.81	9.56	9.63	117900
2000-06-15	9.63	9.94	9.63	9.88	237200
2000-06-16	9.75	9.88	9.69	9.81	316600
2000-06-19	9.81	9.88	9.63	9.63	176700
2000-06-20	9.63	9.69	9.50	9.56	226300
2000-06-21	9.13	9.19	8.88	9.06	790800
2000-06-22	9.19	9.25	8.94	8.94	360900
2000-06-23	9.00	9.00	8.75	8.88	253700
2000-06-26	9.00	9.13	8.88	8.94	162800
2000-06-27	9.00	9.06	8.56	8.56	260500
2000-06-28	8.69	8.94	8.63	8.94	189300
2000-06-29	9.06	9.25	8.88	9.06	294400
2000-06-30	9.00	9.19	8.50	8.75	531600
2000-07-03	8.75	9.00	8.75	8.88	89300
2000-07-05	8.88	9.13	8.88	8.88	330400
2000-07-06	8.94	9.06	8.94	9.00	207600
2000-07-07	9.13	9.31	8.88	8.88	609700
2000-07-10	8.88	9.31	8.88	8.88	220900
2000-07-11	9.00	9.13	8.88	8.94	546900
2000-07-12	8.94	9.06	8.94	8.94	143400
2000-07-13	8.94	9.25	8.94	9.19	361400
2000-07-14	9.25	9.31	9.13	9.13	137300
2000-07-17	9.25	9.25	9.00	9.06	221300
2000-07-18	9.06	9.38	9.00	9.25	224500
2000-07-19	9.31	9.44	9.31	9.38	1355800
2000-07-20	9.63	9.81	9.50	9.75	411900
2000-07-21	9.81	9.88	9.38	9.44	214600
2000-07-24	9.38	9.56	9.38	9.38	222000
2000-07-25	9.50	9.56	9.31	9.38	225000
2000-07-26	9.44	9.56	9.31	9.44	271400
2000-07-27	9.50	9.56	9.44	9.56	327700
2000-07-28	9.44	9.63	9.38	9.50	229600
2000-07-31	9.50	9.56	9.25	9.38	212400
2000-08-01	9.25	9.25	8.94	9.00	355100
2000-08-02	9.00	9.06	8.88	8.94	506800
2000-08-03	9.00	9.56	8.88	9.44	287300
2000-08-04	9.31	9.88	9.19	9.38	328000
2000-08-07	9.25	9.75	9.25	9.56	236300
2000-08-08	9.50	9.56	9.06	9.19	435800
2000-08-09	9.25	9.50	9.19	9.50	363200
2000-08-10	9.50	9.56	9.44	9.56	394500
2000-08-11	9.50	9.56	9.38	9.44	188600
2000-08-14	9.50	9.50	9.31	9.38	256400
2000-08-15	9.38	9.69	9.31	9.38	212900
2000-08-16	9.44	9.56	9.38	9.56	117900
2000-08-17	9.56	9.56	9.44	9.56	193800
2000-08-18	9.50	9.63	9.44	9.63	249700
2000-08-21	9.63	9.63	9.38	9.44	212200
2000-08-22	9.38	9.50	9.31	9.44	141500
2000-08-23	9.31	9.50	9.31	9.50	82700
2000-08-24	9.44	9.56	9.44	9.56	169500
2000-08-25	9.50	9.50	9.44	9.50	262300
2000-08-28	9.38	9.44	9.31	9.38	177000
2000-08-29	9.31	9.38	9.25	9.31	132000
2000-08-30	9.13	9.25	9.00	9.13	149800
2000-08-31	9.06	9.38	9.00	9.19	377400
2000-09-01	9.25	9.38	9.19	9.31	165900
2000-09-05	9.19	9.25	9.13	9.19	177400
2000-09-06	9.13	9.31	9.13	9.25	368200
2000-09-07	9.31	9.44	9.25	9.44	144900
2000-09-08	9.38	9.44	9.31	9.44	136100
2000-09-11	9.38	9.44	9.13	9.38	154700
2000-09-12	9.38	9.38	9.19	9.31	391900
2000-09-13	9.44	9.50	9.31	9.31	272600
2000-09-14	9.50	9.56	9.25	9.44	294800
2000-09-15	9.25	9.44	9.25	9.38	408200
2000-09-18	9.31	9.44	9.19	9.25	290500
2000-09-19	9.19	9.50	9.13	9.50	234800
2000-09-20	9.44	9.69	9.44	9.69	307700
2000-09-21	9.69	9.81	9.56	9.75	195300
2000-09-22	9.75	9.75	9.44	9.50	908100
2000-09-25	9.50	9.56	9.38	9.44	868100
2000-09-26	9.44	9.69	9.44	9.69	627800
2000-09-27	9.63	9.75	9.63	9.63	1489900
2000-09-28	9.69	9.69	9.50	9.56	600000
2000-09-29	9.63	10.00	9.56	10.00	302400
2000-10-02	10.00	10.06	9.69	9.75	285100
2000-10-03	9.88	10.19	9.88	10.06	174500
2000-10-04	10.06	10.06	10.00	10.06	64500
2000-10-05	10.00	11.19	10.00	10.50	437700
2000-10-06	10.56	10.94	10.50	10.94	290200
2000-10-09	10.88	11.00	10.75	11.00	106700
2000-10-10	11.00	11.00	10.56	11.00	198800
2000-10-11	10.94	11.00	10.69	10.81	111000
2000-10-12	10.75	10.94	10.75	10.94	135300
2000-10-13	10.81	10.94	10.44	10.44	309100
2000-10-16	10.38	10.56	10.13	10.19	188700
2000-10-17	10.13	10.13	9.88	10.00	189200
2000-10-18	9.88	10.13	9.75	10.00	111400
2000-10-19	10.00	10.19	9.88	10.19	128700
2000-10-20	10.19	10.44	10.00	10.19	218900
2000-10-23	10.13	10.19	10.00	10.06	100100
2000-10-24	10.13	10.19	10.13	10.19	70800
2000-10-25	10.13	10.44	10.13	10.38	153900
2000-10-26	10.38	10.81	10.38	10.75	240400
2000-10-27	10.75	11.31	10.75	11.31	336900
2000-10-30	11.19	11.38	11.00	11.19	93800
2000-10-31	11.25	11.31	11.00	11.19	203400
2000-11-01	11.06	12.06	11.06	12.00	406000
2000-11-02	12.50	13.38	12.44	12.94	475400
2000-11-03	12.94	13.44	12.94	13.31	260400
2000-11-06	13.44	13.81	13.25	13.38	641300
2000-11-07	13.50	13.56	13.06	13.13	125000
2000-11-08	13.13	14.13	13.06	13.94	700500
2000-11-09	14.00	14.63	13.75	14.38	984800
2000-11-10	14.25	14.44	13.88	14.25	264800
2000-11-13	14.00	14.13	12.25	13.75	450600
2000-11-14	13.50	13.50	12.19	12.38	378400
2000-11-15	12.25	12.81	12.13	12.75	223200
2000-11-16	12.75	12.75	12.19	12.31	210700
2000-11-17	12.31	12.63	12.06	12.25	216600
2000-11-20	12.25	12.31	11.50	11.94	395000
2000-11-21	11.94	12.75	11.63	12.75	308200
2000-11-22	12.63	13.38	12.44	13.38	238300
2000-11-24	13.13	13.13	12.56	12.75	201000
2000-11-27	12.63	13.50	12.63	13.44	223500
2000-11-28	13.19	13.38	12.81	13.31	551400
2000-11-29	13.31	13.94	13.13	13.81	159600
2000-11-30	13.75	14.00	13.69	14.00	308900
2000-12-01	13.94	14.25	13.81	14.00	502000
2000-12-04	13.50	13.50	12.19	12.50	929800
2000-12-05	12.69	12.69	12.00	12.13	600000
2000-12-06	12.13	12.25	11.63	11.75	552000
2000-12-07	11.75	12.13	11.50	12.00	554500
2000-12-08	12.00	12.19	11.38	12.19	710300
2000-12-11	12.19	12.25	11.81	12.25	306800
2000-12-12	12.13	12.13	11.63	11.75	417000
2000-12-13	11.75	11.75	11.13	11.75	348900
2000-12-14	11.75	11.75	11.31	11.31	486400
2000-12-15	11.13	11.50	10.81	11.25	905900
2000-12-18	11.38	11.75	11.31	11.75	425000
2000-12-19	11.63	11.69	11.38	11.50	346600
2000-12-20	11.50	11.88	11.44	11.50	397100
2000-12-21	11.56	12.44	11.56	12.44	459600
2000-12-22	12.38	13.00	12.25	12.69	525400
2000-12-26	12.56	12.88	12.44	12.56	288900
2000-12-27	12.56	12.75	12.56	12.63	433600
2000-12-28	12.50	13.00	12.50	12.75	909500
2000-12-29	12.56	12.88	12.25	12.75	1386000
2001-01-02	12.00	12.25	11.31	11.81	5497200
2001-01-03	11.88	12.19	11.50	11.56	2531600
2001-01-04	11.56	11.63	10.63	10.81	3452800
2001-01-05	10.88	11.44	10.75	11.44	1809300
2001-01-08	11.44	11.75	11.38	11.75	1745700
2001-01-09	12.00	12.31	12.00	12.31	2463400
2001-01-10	12.13	12.69	12.13	12.56	1132600
2001-01-11	12.63	12.69	12.00	12.06	1332800
2001-01-12	12.06	12.19	11.88	12.00	1464700
2001-01-16	12.06	12.44	12.06	12.44	1476900
2001-01-17	12.50	13.75	12.50	12.63	1959100
2001-01-18	12.75	12.94	12.63	12.69	494700
2001-01-19	12.63	12.75	12.56	12.63	600100
2001-01-22	12.69	12.69	12.38	12.44	766700
2001-01-23	12.44	12.56	12.25	12.56	623800
2001-01-24	12.44	12.63	12.31	12.63	740000
2001-01-25	13.38	13.50	12.56	13.06	4442300
2001-01-26	12.94	14.06	12.88	13.94	3106000
2001-01-29	13.84	13.84	13.32	13.49	1126800
2001-01-30	13.40	13.50	13.07	13.28	552400
2001-01-31	13.34	13.75	13.31	13.60	601200
2001-02-01	13.55	13.55	12.92	13.30	493800
2001-02-02	13.20	15.50	13.20	13.25	557800
2001-02-05	13.25	13.66	13.15	13.62	622400
2001-02-06	13.65	13.87	13.54	13.85	665000
2001-02-07	13.85	13.85	13.05	13.12	772300
2001-02-08	13.13	13.55	13.13	13.55	479900
2001-02-09	13.54	13.60	13.20	13.55	391500
2001-02-12	13.60	13.64	13.32	13.47	1241200
2001-02-13	13.52	13.55	13.38	13.42	404700
2001-02-14	13.41	13.42	13.00	13.37	494300
2001-02-15	13.40	13.40	13.00	13.07	596700
2001-02-16	13.08	13.15	12.75	12.89	700000
2001-02-20	12.98	13.15	12.78	13.03	910200
2001-02-21	13.03	13.08	12.46	12.71	1049300
2001-02-22	12.61	12.84	12.60	12.79	899600
2001-02-23	12.75	13.04	12.60	12.75	526100
2001-02-26	12.76	12.95	12.75	12.77	873800
2001-02-27	12.80	12.85	12.66	12.80	901400
2001-02-28	13.00	13.05	12.22	12.61	1872000
2001-03-01	12.55	12.60	12.18	12.50	922800
2001-03-02	12.51	12.90	12.40	12.60	712600
2001-03-05	12.70	12.77	12.40	12.48	408000
2001-03-06	12.48	12.48	12.26	12.30	413400
2001-03-07	12.30	12.52	12.28	12.47	1254800
2001-03-08	12.47	12.75	12.40	12.75	461300
2001-03-09	12.65	12.65	12.38	12.60	439200
2001-03-12	12.60	12.74	12.32	12.71	459000
2001-03-13	12.90	13.50	12.80	13.39	1913200
2001-03-14	13.35	14.05	13.12	13.15	2197000
2001-03-15	13.50	13.60	13.10	13.42	1018000
2001-03-16	13.49	13.62	13.02	13.06	1647500
2001-03-19	13.25	13.47	13.06	13.47	632900
2001-03-20	13.40	13.41	12.60	12.74	1910700
2001-03-21	12.70	12.99	12.40	12.43	572400
2001-03-22	12.35	12.40	11.73	12.03	833000
2001-03-23	12.08	12.13	11.65	11.85	720500
2001-03-26	11.75	12.09	11.70	11.88	588900
2001-03-27	11.80	12.20	11.68	12.20	806700
2001-03-28	12.10	12.13	11.47	11.50	788300
2001-03-29	11.62	11.75	11.47	11.50	500000
2001-03-30	13.01	13.47	12.86	13.47	7277100
2001-04-02	13.40	13.40	13.00	13.06	1526200
2001-04-03	13.07	13.24	12.96	13.15	1247300
2001-04-04	13.20	13.60	13.19	13.35	1084300
2001-04-05	13.40	13.74	13.18	13.48	1625200
2001-04-06	13.48	13.48	13.25	13.25	1149500
2001-04-09	13.30	13.70	13.30	13.55	843400
2001-04-10	13.65	13.80	13.60	13.66	819300
2001-04-11	13.66	13.66	13.40	13.51	608500
2001-04-12	13.50	13.78	13.30	13.50	926500
2001-04-16	13.55	13.75	13.52	13.52	599200
2001-04-17	13.60	13.75	13.50	13.53	765400
2001-04-18	13.55	13.95	13.52	13.60	886600
2001-04-19	13.60	14.00	13.56	14.00	1023200
2001-04-20	14.00	14.09	13.70	13.75	1546500
2001-04-23	13.80	13.85	13.76	13.81	403100
2001-04-24	13.86	13.95	13.75	13.75	406800
2001-04-25	13.80	13.90	13.77	13.81	336400
2001-04-26	13.86	14.20	13.73	13.79	938600
2001-04-27	13.85	13.97	13.75	13.86	627400
2001-04-30	13.92	14.15	13.70	13.77	1146100
2001-05-01	13.50	13.87	13.47	13.61	697000
2001-05-02	13.66	13.95	13.61	13.90	627700
2001-05-03	13.85	13.95	13.61	13.67	303300
2001-05-04	13.57	13.75	13.46	13.65	619800
2001-05-07	13.75	13.75	13.45	13.56	362400
2001-05-08	13.58	13.58	13.47	13.54	260300
2001-05-09	13.50	13.53	13.25	13.35	335200
2001-05-10	13.35	13.35	13.21	13.25	600600
2001-05-11	13.25	13.27	13.15	13.21	262800
2001-05-14	13.15	13.16	13.06	13.12	298800
2001-05-15	13.10	13.19	13.08	13.11	437700
2001-05-16	13.11	13.26	13.07	13.26	216200
2001-05-17	13.21	13.45	13.10	13.45	397500
2001-05-18	13.35	13.41	13.11	13.20	335700
2001-05-21	13.20	13.35	13.20	13.35	475700
2001-05-22	13.35	13.35	13.21	13.30	266100
2001-05-23	13.30	13.50	12.85	12.86	664400
2001-05-24	12.86	13.00	12.73	12.84	473500
2001-05-25	12.82	12.82	12.58	12.63	393400
2001-05-29	12.67	12.86	12.45	12.80	652900
2001-05-30	12.76	12.76	12.25	12.53	521700
2001-05-31	12.54	12.75	12.54	12.74	292900
2001-06-01	12.74	12.85	12.67	12.82	301000
2001-06-04	12.82	12.93	12.51	12.55	221700
2001-06-05	12.50	12.50	12.30	12.35	324800
2001-06-06	12.35	12.35	12.06	12.19	363800
2001-06-07	12.19	12.19	12.08	12.08	400600
2001-06-08	12.08	12.09	11.86	11.88	270600
2001-06-11	11.80	11.80	11.50	11.60	843700
2001-06-12	11.60	11.60	11.21	11.36	619800
2001-06-13	11.37	11.52	11.27	11.38	705500
2001-06-14	11.37	11.44	11.26	11.43	546100
2001-06-15	11.33	11.41	11.31	11.38	472600
2001-06-18	11.00	11.00	9.15	9.37	13110000
2001-06-19	9.27	9.28	8.55	8.72	4645800
2001-06-20	8.82	9.56	8.82	9.54	6163500
2001-06-21	9.54	10.20	9.25	9.29	4016400
2001-06-22	9.39	9.59	9.19	9.24	1690000
2001-06-25	9.28	9.56	9.25	9.35	1814200
2001-06-26	9.28	9.30	8.85	8.89	3123500
2001-06-27	8.98	9.21	8.76	8.85	4385400
2001-06-28	8.80	9.19	8.60	9.17	5995100
2001-06-29	9.25	9.25	9.00	9.21	1913200
2001-07-02	9.28	9.30	9.20	9.30	2953800
2001-07-03	9.30	9.42	9.28	9.41	1941400
2001-07-05	9.42	9.50	9.30	9.42	2207200
2001-07-06	9.43	10.00	9.37	9.93	3194600
2001-07-09	9.90	10.01	9.87	9.98	3451400
2001-07-10	9.98	10.12	9.88	9.95	1973300
2001-07-11	9.95	9.95	9.85	9.88	2201200
2001-07-12	9.90	9.90	9.57	9.62	1790200
2001-07-13	9.63	9.71	9.55	9.65	961400
2001-07-16	9.62	9.67	9.58	9.65	764500
2001-07-17	9.62	9.63	9.40	9.48	1130200
2001-07-18	9.50	9.53	9.40	9.41	1050300
2001-07-19	9.45	9.62	9.45	9.60	2027500
2001-07-20	9.55	10.07	9.27	10.00	2595500
2001-07-23	9.90	9.97	9.76	9.95	1470000
2001-07-24	9.93	10.13	9.63	10.08	3126400
2001-07-25	10.07	10.29	9.97	10.26	1622500
2001-07-26	10.26	10.72	10.15	10.59	3216800
2001-07-27	10.58	10.69	10.35	10.40	650800
2001-07-30	10.40	10.53	9.71	9.88	2283000
2001-07-31	9.88	10.30	9.85	10.30	2676100
2001-08-01	10.30	10.50	9.90	10.37	2440000
2001-08-02	10.38	10.50	10.30	10.39	1785600
2001-08-03	10.39	10.68	10.37	10.66	3363000
2001-08-06	10.60	10.69	10.36	10.51	4333300
2001-08-07	10.51	10.87	10.42	10.50	5810200
2001-08-08	10.50	10.78	10.45	10.73	3976400
2001-08-09	10.70	10.78	10.65	10.75	1471600
2001-08-10	11.19	11.19	10.42	10.70	1722500
2001-08-13	10.70	10.74	10.50	10.63	1028500
2001-08-14	10.60	10.70	10.45	10.69	1894200
2001-08-15	10.59	10.71	10.46	10.48	2521100
2001-08-16	10.47	10.55	10.26	10.54	1938200
2001-08-17	10.54	10.59	10.32	10.39	1538700
2001-08-20	10.49	10.49	10.15	10.23	1353200
2001-08-21	10.28	10.30	10.16	10.20	1273600
2001-08-22	10.19	10.27	10.10	10.25	950800
2001-08-23	10.22	10.23	10.13	10.19	598700
2001-08-24	10.18	10.26	10.08	10.21	699400
2001-08-27	10.19	10.35	10.18	10.26	467600
2001-08-28	10.25	10.39	10.18	10.32	1821200
2001-08-29	10.26	10.38	10.25	10.38	600500
2001-08-30	10.35	10.42	10.24	10.24	1008300
2001-08-31	10.21	10.57	10.18	10.55	1554000
2001-09-04	10.45	10.54	10.43	10.49	568600
2001-09-05	10.45	10.52	10.41	10.49	864200
2001-09-06	10.46	10.50	10.41	10.47	492400
2001-09-07	10.45	10.45	10.03	10.17	1293300
2001-09-10	10.07	10.15	9.98	10.05	930000
2001-09-17	9.51	9.96	9.50	9.80	2123300
2001-09-18	9.76	9.76	9.50	9.54	812800
2001-09-19	9.54	9.62	9.00	9.20	1506100
2001-09-20	9.10	9.10	8.50	8.56	2111200
2001-09-21	8.46	8.65	8.10	8.64	1327700
2001-09-24	8.54	8.80	8.35	8.35	1898700
2001-09-25	8.55	9.03	8.55	8.84	2070200
2001-09-26	9.35	10.00	9.31	9.99	4760200
2001-09-27	10.05	10.14	9.85	10.11	3359700
2001-09-28	10.11	10.26	9.60	10.02	5255300
2001-10-01	10.00	10.30	9.74	10.29	2529300
2001-10-02	10.22	10.24	10.07	10.20	963600
2001-10-03	9.95	10.20	9.90	10.18	2572400
2001-10-04	10.17	10.17	9.78	9.80	3433600
2001-10-05	9.95	9.99	9.55	9.75	1987600
2001-10-08	9.76	9.81	9.56	9.75	646000
2001-10-09	9.75	9.76	9.30	9.58	718900
2001-10-10	9.50	9.59	9.46	9.47	781200
2001-10-11	9.50	9.85	9.50	9.79	1171900
2001-10-12	9.70	9.70	9.46	9.47	1125500
2001-10-15	9.47	9.50	9.32	9.32	1536000
2001-10-16	9.35	9.45	9.26	9.26	694000
2001-10-17	9.00	9.24	8.72	8.75	1762600
2001-10-18	9.00	9.05	8.85	8.85	1012400
2001-10-19	8.86	9.14	8.85	9.09	1244200
2001-10-22	9.09	9.30	9.08	9.27	1434000
2001-10-23	9.25	9.27	9.05	9.09	997000
2001-10-24	9.15	9.32	9.05	9.18	1295200
2001-10-25	9.08	9.10	8.90	9.00	929400
2001-10-26	8.99	9.03	8.85	8.99	1202000
2001-10-29	9.00	9.12	8.86	9.09	952700
2001-10-30	9.05	9.48	9.02	9.48	1298300
2001-10-31	9.48	9.80	9.48	9.79	1230100
2001-11-01	9.78	9.80	9.54	9.75	956800
2001-11-02	9.70	9.75	9.70	9.72	857300
2001-11-05	9.80	9.88	9.56	9.85	1054600
2001-11-06	10.00	10.00	9.85	10.00	752700
2001-11-07	9.99	10.17	9.99	10.16	815100
2001-11-08	10.19	10.23	10.05	10.12	1024200
2001-11-09	10.10	10.39	9.90	10.39	1180100
2001-11-12	10.59	10.72	10.38	10.46	3217500
2001-11-13	10.70	10.75	10.53	10.66	1285700
2001-11-14	10.84	11.03	10.71	10.96	1602400
2001-11-15	11.00	11.17	11.00	11.05	1597900
2001-11-16	11.06	11.22	11.06	11.10	876100
2001-11-19	11.15	11.28	11.12	11.20	834100
2001-11-20	11.52	12.00	11.35	11.69	2821800
2001-11-21	11.79	11.80	11.61	11.72	1309200
2001-11-23	11.72	11.78	11.67	11.75	839700
2001-11-26	11.75	11.86	11.59	11.77	1348800
2001-11-27	11.75	11.79	11.50	11.64	500900
2001-11-28	11.60	11.78	11.35	11.65	1097700
2001-11-29	11.65	11.99	11.65	11.94	1343000
2001-11-30	11.90	12.12	11.74	12.03	2028700
2001-12-03	11.40	11.60	11.21	11.38	1628400
2001-12-04	11.35	12.00	11.30	11.90	1463400
2001-12-05	11.90	12.31	11.86	12.13	1351700
2001-12-06	12.00	12.12	11.88	12.00	716000
2001-12-07	11.75	12.02	11.60	11.72	819500
2001-12-10	11.60	11.61	11.22	11.32	988000
2001-12-11	11.38	11.41	11.00	11.23	612800
2001-12-12	11.33	11.50	11.21	11.38	530500
2001-12-13	11.18	11.48	11.12	11.23	1071100
2001-12-14	11.25	11.31	11.18	11.24	767600
2001-12-17	11.19	11.50	11.17	11.50	769700
2001-12-18	11.55	11.72	11.55	11.59	1544900
2001-12-19	11.40	11.74	10.82	10.86	2749900
2001-12-20	10.50	10.67	10.10	10.39	2431200
2001-12-21	10.33	11.13	10.20	11.02	1861600
2001-12-24	10.95	11.17	10.90	11.09	460200
2001-12-26	11.09	11.23	11.04	11.22	523600
2001-12-27	11.12	11.30	11.10	11.17	562000
2001-12-28	11.17	11.39	11.16	11.39	655000
2001-12-31	11.20	11.55	11.01	11.55	916400
2002-01-02	11.20	11.28	10.91	11.28	1266600
2002-01-03	11.12	11.51	11.11	11.50	1551000
2002-01-04	12.50	12.72	12.35	12.54	5357000
2002-01-07	12.60	12.65	12.30	12.41	1922300
2002-01-08	12.41	12.49	12.35	12.40	1402500
2002-01-09	12.45	12.50	12.22	12.26	1299200
2002-01-10	12.25	12.27	12.05	12.10	1287900
2002-01-11	12.05	12.09	11.70	11.72	1422900
2002-01-14	11.97	12.11	11.75	11.99	1195800
2002-01-15	12.00	12.23	11.91	12.17	792500
2002-01-16	12.18	12.28	11.92	11.99	1506000
2002-01-17	12.02	12.21	11.93	12.20	580500
2002-01-18	12.20	12.28	12.00	12.01	677200
2002-01-22	12.08	12.18	12.05	12.11	637000
2002-01-23	12.14	12.30	12.06	12.30	955900
2002-01-24	12.30	12.30	12.10	12.10	1370000
2002-01-25	12.20	12.21	12.00	12.10	471700
2002-01-28	12.48	12.49	12.10	12.38	1915700
2002-01-29	12.48	12.61	12.30	12.50	1772900
2002-01-30	12.60	12.64	12.50	12.56	1165000
2002-01-31	12.60	12.68	12.51	12.62	1455900
2002-02-01	12.62	12.81	12.60	12.70	955800
2002-02-04	12.70	12.87	12.56	12.83	1414700
2002-02-05	12.80	12.94	12.65	12.73	1359300
2002-02-06	12.73	12.75	12.34	12.34	667400
2002-02-07	12.44	12.65	12.37	12.51	539600
2002-02-08	12.45	12.71	12.45	12.56	997000
2002-02-11	12.56	12.78	12.55	12.75	899700
2002-02-12	12.70	13.05	12.45	12.45	1137800
2002-02-13	12.62	12.76	12.45	12.50	943300
2002-02-14	12.51	12.77	12.51	12.59	617100
2002-02-15	12.59	12.75	12.52	12.65	577500
2002-02-19	12.65	12.78	12.60	12.60	825200
2002-02-20	12.75	12.91	12.70	12.80	1111600
2002-02-21	12.80	13.01	12.80	12.87	931700
2002-02-22	12.87	12.95	12.75	12.80	1121000
2002-02-25	12.89	12.98	12.82	12.90	1144600
2002-02-26	12.99	13.00	12.82	12.82	671700
2002-02-27	12.88	13.03	12.72	12.90	2865900
2002-02-28	12.90	13.00	12.81	12.99	1258500
2002-03-01	13.05	13.05	12.40	12.63	3151700
2002-03-04	12.80	12.82	12.70	12.75	2602200
2002-03-05	12.75	12.75	12.50	12.63	1857900
2002-03-06	12.53	13.05	12.30	13.05	1544300
2002-03-07	13.06	13.20	12.73	12.75	1622100
2002-03-08	12.75	12.85	12.67	12.74	1620000
2002-03-11	12.76	12.76	12.65	12.74	669600
2002-03-12	12.74	12.79	12.69	12.75	698900
2002-03-13	12.80	12.83	12.00	12.42	3218300
2002-03-14	12.40	12.59	12.30	12.53	961600
2002-03-15	12.43	12.80	12.43	12.74	1543100
2002-03-18	12.74	12.85	12.45	12.84	1409700
2002-03-19	12.90	12.90	12.67	12.67	845700
2002-03-20	12.65	12.80	12.53	12.55	598400
2002-03-21	12.65	12.87	12.51	12.81	881900
2002-03-22	12.75	13.00	12.68	12.96	792900
2002-03-25	12.98	12.99	12.56	12.58	894300
2002-03-26	12.51	12.65	12.47	12.52	1175100
2002-03-27	12.56	12.78	12.55	12.60	1291400
2002-03-28	12.65	12.70	12.36	12.48	1871500
2002-04-01	12.52	13.10	12.50	13.10	1869000
2002-04-02	12.75	13.02	12.72	12.80	1463700
2002-04-03	12.95	12.95	12.80	12.81	849500
2002-04-04	12.81	12.99	12.75	12.99	969600
2002-04-05	12.99	13.00	12.76	12.91	629200
2002-04-08	12.91	13.25	12.91	13.25	995300
2002-04-09	13.25	13.25	12.98	13.03	744400
2002-04-10	13.10	13.94	13.08	13.94	1955100
2002-04-11	13.75	13.76	13.32	13.48	1364100
2002-04-12	13.33	13.62	13.33	13.61	722400
2002-04-15	13.51	13.60	13.50	13.58	614400
2002-04-16	13.58	13.61	13.54	13.60	692200
2002-04-17	13.59	13.62	13.54	13.55	697700
2002-04-18	13.50	13.50	12.98	13.16	1054100
2002-04-19	13.15	13.19	12.88	13.19	853600
2002-04-22	13.19	13.19	12.88	12.90	616900
2002-04-23	12.86	13.14	12.80	13.02	668300
2002-04-24	13.12	13.12	12.61	12.61	800300
2002-04-25	12.71	12.77	12.45	12.52	1131600
2002-04-26	12.50	12.60	12.10	12.20	1060200
2002-04-29	12.50	13.10	12.50	13.00	1464000
2002-04-30	13.00	14.10	13.00	14.02	2569100
2002-05-01	13.99	14.70	13.90	14.70	1568900
2002-05-02	14.66	15.00	14.40	14.76	2457000
2002-05-03	14.75	14.97	14.33	14.70	1218400
2002-05-06	14.80	14.97	14.58	14.60	733300
2002-05-07	14.60	14.62	14.12	14.32	958000
2002-05-08	14.28	14.51	14.11	14.23	1127100
2002-05-09	14.15	14.35	14.00	14.01	733300
2002-05-10	14.00	14.31	13.87	14.19	816800
2002-05-13	14.20	14.74	14.19	14.73	878600
2002-05-14	14.73	14.75	14.35	14.67	677200
2002-05-15	14.50	14.63	13.90	13.90	1100600
2002-05-16	13.95	14.11	13.84	13.95	553600
2002-05-17	13.96	14.18	13.92	14.11	672600
2002-05-20	14.11	14.11	13.90	13.98	511200
2002-05-21	13.98	14.04	13.84	13.88	360500
2002-05-22	13.88	13.89	13.64	13.86	671700
2002-05-23	13.93	14.00	13.67	13.99	567500
2002-05-24	13.89	14.40	13.84	14.13	683600
2002-05-28	14.05	14.10	13.70	13.86	551000
2002-05-29	14.08	14.08	13.70	13.90	399900
2002-05-30	13.80	14.37	13.79	14.37	1008100
2002-05-31	14.35	14.76	14.20	14.76	1455900
2002-06-03	14.75	14.75	14.05	14.05	1192500
2002-06-04	14.05	14.18	13.85	14.04	788000
2002-06-05	14.00	14.62	13.97	14.60	636400
2002-06-06	14.50	14.57	14.22	14.33	1055200
2002-06-07	14.10	14.73	14.10	14.72	969300
2002-06-10	14.62	14.86	14.46	14.60	934600
2002-06-11	14.63	14.73	14.48	14.51	652600
2002-06-12	14.50	14.84	14.41	14.80	958700
2002-06-13	14.65	15.05	14.62	15.00	1174300
2002-06-14	14.92	15.08	14.66	14.99	778200
2002-06-17	15.10	15.60	15.10	15.55	1358100
2002-06-18	15.57	15.71	15.32	15.56	1438300
2002-06-19	15.51	15.52	15.10	15.10	1038600
2002-06-20	15.10	15.29	15.03	15.08	1291000
2002-06-21	14.90	15.08	14.90	15.00	1022900
2002-06-24	15.01	15.18	14.76	15.15	1014200
2002-06-25	15.14	15.40	14.91	14.92	996400
2002-06-26	14.63	15.20	14.52	15.03	1070300
2002-06-27	15.28	15.55	15.01	15.55	1320900
2002-06-28	15.40	15.57	15.24	15.51	2116800
2002-07-01	15.40	15.54	15.08	15.18	1168100
2002-07-02	14.50	14.50	13.15	13.79	3698900
2002-07-03	13.73	13.73	13.00	13.48	1966100
2002-07-05	13.48	13.88	13.44	13.88	653500
2002-07-08	13.82	13.85	13.47	13.47	897800
2002-07-09	13.41	13.48	13.00	13.03	1087600
2002-07-10	13.15	13.25	12.84	12.98	1245800
2002-07-11	12.91	12.96	12.62	12.75	871800
2002-07-12	12.70	13.13	12.65	12.85	902100
2002-07-15	12.80	12.85	12.15	12.61	815800
2002-07-16	12.48	12.98	12.35	12.98	900200
2002-07-17	12.99	13.32	12.70	13.00	741600
2002-07-18	12.90	13.26	12.90	13.02	1138700
2002-07-19	12.55	13.02	12.40	12.56	1339700
2002-07-22	12.30	12.71	11.67	11.95	1141800
2002-07-23	11.95	12.08	11.35	11.56	1111000
2002-07-24	10.85	12.60	10.66	12.48	1378500
2002-07-25	12.51	13.00	12.30	12.58	862100
2002-07-26	12.50	13.41	12.42	13.20	767700
2002-07-29	13.15	13.49	12.30	12.77	2792800
2002-07-30	12.60	13.44	12.45	13.41	2235800
2002-07-31	13.38	13.38	12.42	12.65	1729900
2002-08-01	12.50	12.68	12.35	12.41	691700
2002-08-02	12.35	12.61	12.13	12.32	741200
2002-08-05	12.22	12.30	11.60	12.01	1041900
2002-08-06	12.02	12.44	11.95	12.15	735400
2002-08-07	12.18	12.37	11.92	12.25	705200
2002-08-08	11.90	12.22	11.01	11.55	1883500
2002-08-09	11.40	11.54	11.35	11.43	1712600
2002-08-12	11.40	11.55	11.30	11.46	1207000
2002-08-13	11.40	11.46	10.80	10.97	1264600
2002-08-14	11.07	11.09	10.92	11.03	1219800
2002-08-15	11.08	11.19	10.67	10.93	1630600
2002-08-16	10.90	10.94	10.03	10.06	2085200
2002-08-19	10.21	10.80	10.20	10.64	2398300
2002-08-20	10.63	11.01	10.58	10.90	1327200
2002-08-21	10.99	11.05	10.48	10.73	2332400
2002-08-22	10.80	10.80	10.59	10.64	2896400
2002-08-23	10.95	12.16	10.60	12.02	6126300
2002-08-26	12.12	12.46	11.85	12.38	2434800
2002-08-27	12.40	12.95	12.16	12.95	2464700
2002-08-28	12.81	12.81	12.10	12.30	1775400
2002-08-29	12.39	12.39	12.04	12.10	990400
2002-08-30	12.10	12.61	12.05	12.42	1149200
2002-09-03	12.39	12.60	11.98	12.41	1092600
2002-09-04	12.05	12.23	11.90	12.19	1629900
2002-09-05	12.10	12.10	11.37	11.43	2488400
2002-09-06	11.53	11.70	11.30	11.70	1313600
2002-09-09	11.70	11.80	11.47	11.60	786400
2002-09-10	11.60	11.79	11.43	11.75	781100
2002-09-11	11.82	11.99	11.77	11.85	682800
2002-09-12	11.75	11.80	11.50	11.52	674200
2002-09-13	11.51	12.15	11.50	12.15	1559300
2002-09-16	12.15	12.45	12.00	12.42	1096600
2002-09-17	12.40	12.54	12.22	12.42	1489200
2002-09-18	12.42	12.44	12.05	12.33	819400
2002-09-19	12.23	12.25	11.65	11.71	1025100
2002-09-20	11.80	12.40	11.72	12.18	1710000
2002-09-23	12.24	12.24	11.87	12.08	916400
2002-09-24	11.98	12.02	11.76	11.98	1162900
2002-09-25	12.20	12.25	12.02	12.17	1182400
2002-09-26	12.17	12.17	12.00	12.14	866000
2002-09-27	12.04	12.09	11.85	11.88	978500
2002-09-30	11.57	11.72	11.42	11.63	1281900
2002-10-01	11.62	11.91	11.48	11.91	891500
2002-10-02	11.80	11.92	11.27	11.27	1267900
2002-10-03	11.33	11.50	11.01	11.01	1722400
2002-10-04	11.15	11.15	10.49	10.60	1410200
2002-10-07	10.52	10.67	10.29	10.46	1352500
2002-10-08	10.30	10.59	10.20	10.50	1117300
2002-10-09	10.46	10.55	10.17	10.20	1301700
2002-10-10	10.00	10.15	9.27	9.64	3708400
2002-10-11	10.00	10.50	9.95	10.00	3698900
2002-10-14	10.00	10.44	9.95	10.35	1034200
2002-10-15	10.80	10.92	10.61	10.82	1124400
2002-10-16	10.74	10.90	10.74	10.84	697600
2002-10-17	11.10	11.20	10.96	11.10	985100
2002-10-18	11.18	11.37	11.10	11.26	757600
2002-10-21	11.26	11.50	11.22	11.46	526500
2002-10-22	11.48	11.50	10.98	11.05	920600
2002-10-23	11.35	11.40	11.10	11.19	963400
2002-10-24	11.43	11.43	11.13	11.13	941000
2002-10-25	11.15	11.26	10.97	11.25	590000
2002-10-28	11.35	11.45	11.05	11.17	502500
2002-10-29	11.16	11.20	10.70	10.94	570100
2002-10-30	11.04	11.12	10.75	10.95	835800
2002-10-31	11.02	11.15	10.79	11.07	949900
2002-11-01	10.99	11.05	10.87	10.90	1055700
2002-11-04	10.90	11.04	10.70	10.77	745500
2002-11-05	10.78	11.00	10.76	10.85	1596600
2002-11-06	10.88	10.90	10.75	10.75	1080500
2002-11-07	10.75	11.35	10.75	11.29	1158200
2002-11-08	11.36	11.47	10.84	10.88	850100
2002-11-11	10.88	11.29	10.81	11.21	2523800
2002-11-12	11.31	12.02	11.31	11.79	2720700
2002-11-13	11.52	12.45	11.52	12.34	2394100
2002-11-14	12.10	12.49	12.04	12.49	1146800
2002-11-15	12.45	12.89	12.19	12.77	1433800
2002-11-18	12.77	12.97	12.60	12.62	1274800
2002-11-19	12.62	12.70	12.30	12.44	727800
2002-11-20	12.20	12.39	12.20	12.31	618000
2002-11-21	12.31	12.40	12.18	12.20	1011400
2002-11-22	12.02	12.18	12.00	12.09	1202800
2002-11-25	12.00	12.05	11.80	11.96	1056600
2002-11-26	11.96	12.03	11.66	11.92	1250300
2002-11-27	12.02	12.10	11.87	12.02	897300
2002-11-29	11.85	11.95	11.79	11.80	481600
2002-12-02	11.83	12.00	11.61	11.84	733600
2002-12-03	11.84	11.84	11.55	11.65	811300
2002-12-04	11.62	12.04	11.62	11.82	980400
2002-12-05	11.92	11.98	11.74	11.95	753900
2002-12-06	11.35	11.50	10.96	11.26	2791000
2002-12-09	11.12	11.30	11.06	11.13	1660300
2002-12-10	11.13	11.22	11.01	11.05	1344400
2002-12-11	11.06	11.10	10.87	10.93	1672800
2002-12-12	10.94	10.99	10.71	10.76	1458300
2002-12-13	10.81	10.89	10.60	10.83	1340100
2002-12-16	10.82	10.91	10.70	10.85	1298900
2002-12-17	10.84	10.85	10.50	10.72	1346100
2002-12-18	10.70	10.83	10.65	10.80	688000
2002-12-19	10.70	11.07	10.70	11.07	1275200
2002-12-20	11.07	11.23	10.90	11.19	1309500
2002-12-23	11.05	11.25	11.00	11.25	858100
2002-12-24	11.16	11.31	11.16	11.22	308400
2002-12-26	11.23	11.35	11.19	11.30	530100
2002-12-27	11.20	11.32	11.13	11.20	605600
2002-12-30	11.24	11.24	10.85	11.00	720900
2002-12-31	10.95	11.24	10.84	11.22	644700
2003-01-02	11.22	11.50	11.15	11.50	823000
2003-01-03	11.40	11.59	11.36	11.50	594200
2003-01-06	11.47	11.59	11.30	11.37	625800
2003-01-07	11.27	11.38	11.11	11.25	758200
2003-01-08	11.25	11.40	11.20	11.35	615700
2003-01-09	11.30	11.59	11.25	11.36	1078600
2003-01-10	11.30	11.46	11.05	11.41	846500
2003-01-13	11.25	11.44	11.25	11.36	1388400
2003-01-14	11.40	11.61	11.35	11.61	686700
2003-01-15	11.55	11.62	11.34	11.61	719400
2003-01-16	11.60	11.91	11.52	11.85	1324700
2003-01-17	11.85	11.93	11.70	11.77	572100
2003-01-21	11.80	11.90	11.54	11.58	452400
2003-01-22	11.60	11.60	11.32	11.40	740300
2003-01-23	11.50	11.60	11.34	11.60	575800
2003-01-24	11.57	11.74	11.37	11.49	1144700
2003-01-27	11.00	11.12	10.17	10.24	3883400
2003-01-28	10.21	10.53	10.20	10.35	1696800
2003-01-29	10.35	10.35	10.00	10.10	1612500
2003-01-30	10.10	10.15	10.01	10.08	1179400
2003-01-31	10.05	10.32	10.04	10.31	1149400
2003-02-03	10.15	10.20	9.95	10.00	1286300
2003-02-04	10.00	10.10	9.85	9.86	1712300
2003-02-05	9.85	10.05	9.60	9.60	1555800
2003-02-06	9.65	9.66	9.35	9.48	1316200
2003-02-07	9.50	9.57	9.28	9.30	1154300
2003-02-10	9.40	9.50	9.22	9.40	1233100
2003-02-11	9.35	9.43	9.22	9.33	793100
2003-02-12	9.38	9.40	9.22	9.23	729700
2003-02-13	9.20	9.23	9.02	9.08	1005500
2003-02-14	9.18	9.26	8.95	9.00	1214500
2003-02-18	9.07	9.44	9.07	9.35	771500
2003-02-19	9.40	9.41	9.28	9.40	1192300
2003-02-20	9.40	9.46	9.38	9.41	816400
2003-02-21	9.51	9.65	9.40	9.64	765200
2003-02-24	9.54	9.54	9.32	9.34	795400
2003-02-25	9.24	9.59	9.24	9.45	1109600
2003-02-26	9.45	9.45	9.09	9.15	764000
2003-02-27	9.15	9.30	9.04	9.12	1049500
2003-02-28	9.22	9.25	9.00	9.20	774500
2003-03-03	9.10	9.28	9.01	9.11	735800
2003-03-04	9.08	9.20	8.81	8.94	884000
2003-03-05	8.84	8.85	8.38	8.53	1761600
2003-03-06	8.53	8.53	7.40	7.70	6416100
2003-03-07	7.73	7.88	7.25	7.49	2897600
2003-03-10	7.53	7.57	7.28	7.35	941000
2003-03-11	7.45	7.54	7.30	7.38	1591900
2003-03-12	7.30	7.60	7.25	7.28	2033400
2003-03-13	7.50	7.80	7.31	7.62	2158000
2003-03-14	7.62	7.75	7.39	7.40	1448400
2003-03-17	7.40	7.74	7.40	7.65	1627700
2003-03-18	7.74	7.98	7.65	7.82	1290300
2003-03-19	7.87	8.15	7.82	8.00	1011100
2003-03-20	8.00	8.35	7.96	8.15	1295000
2003-03-21	8.65	8.85	8.44	8.85	2209200
2003-03-24	8.40	8.52	8.10	8.14	1594700
2003-03-25	8.11	8.30	8.00	8.15	1337600
2003-03-26	8.10	8.15	7.84	7.97	2306000
2003-03-27	8.10	8.30	7.90	8.20	1910000
2003-03-28	8.02	8.24	7.92	7.93	1308200
2003-03-31	7.90	8.05	7.75	7.75	887900
2003-04-01	7.76	8.04	7.75	7.91	1075400
2003-04-02	8.01	8.16	8.01	8.05	717800
2003-04-03	8.10	8.24	8.09	8.11	942800
2003-04-04	8.20	8.21	8.05	8.21	1030100
2003-04-07	8.75	8.76	8.50	8.50	1978700
2003-04-08	8.50	8.69	8.21	8.26	1043600
2003-04-09	8.27	8.48	8.26	8.36	797200
2003-04-10	8.45	8.55	8.30	8.47	802700
2003-04-11	8.57	8.83	8.51	8.61	814400
2003-04-14	8.61	8.75	8.61	8.70	821100
2003-04-15	8.58	8.78	8.50	8.57	976100
2003-04-16	8.56	8.75	8.49	8.69	1598800
2003-04-17	8.72	8.95	8.72	8.93	1431400
2003-04-21	8.97	9.10	8.88	8.89	660600
2003-04-22	8.93	9.17	8.77	9.10	806900
2003-04-23	9.20	9.37	9.03	9.32	1286300
2003-04-24	9.22	9.50	9.20	9.42	953000
2003-04-25	9.42	9.60	9.24	9.37	1427200
2003-04-28	9.35	9.64	9.33	9.58	1400100
2003-04-29	9.68	9.75	9.54	9.59	949500
2003-04-30	9.59	9.70	9.47	9.63	1487800
2003-05-01	9.65	9.69	9.45	9.60	640100
2003-05-02	9.60	9.75	9.60	9.74	575300
2003-05-05	9.79	9.87	9.75	9.80	513600
2003-05-06	9.82	9.95	9.66	9.89	578800
2003-05-07	9.70	9.93	9.57	9.68	837700
2003-05-08	9.50	9.60	9.41	9.51	828800
2003-05-09	9.58	9.71	9.45	9.69	1098800
2003-05-12	9.69	9.70	9.45	9.65	854800
2003-05-13	9.42	9.63	9.42	9.58	944900
2003-05-14	9.58	9.63	9.46	9.50	1212300
2003-05-15	9.50	9.53	9.30	9.32	1141600
2003-05-16	9.35	9.50	9.10	9.10	1310800
2003-05-19	9.15	9.67	9.11	9.47	2770000
2003-05-20	9.48	9.57	8.66	9.01	4622100
2003-05-21	9.01	9.07	8.75	9.00	2571600
2003-05-22	8.90	9.12	8.90	8.90	1687500
2003-05-23	9.00	9.23	8.95	9.23	1678400
2003-05-27	9.29	9.35	9.22	9.31	937800
2003-05-28	9.27	9.34	9.16	9.26	741400
2003-05-29	9.22	9.29	9.19	9.20	896300
2003-05-30	9.30	9.50	9.20	9.50	1381900
2003-06-02	9.45	9.80	9.40	9.70	2537800
2003-06-03	9.71	9.77	9.67	9.76	814200
2003-06-04	9.72	10.17	9.72	10.12	1837300
2003-06-05	10.12	10.24	9.80	10.17	1796600
2003-06-06	10.18	10.37	10.08	10.11	1104100
2003-06-09	10.05	10.08	9.81	9.83	861100
2003-06-10	9.83	10.13	9.83	10.12	968600
2003-06-11	10.15	10.39	10.07	10.36	1214800
2003-06-12	10.39	10.63	10.39	10.57	1419400
2003-06-13	10.57	10.76	10.55	10.71	1621000
2003-06-16	10.61	10.92	10.61	10.85	1547500
2003-06-17	10.90	10.94	10.76	10.83	1063100
2003-06-18	10.83	10.83	10.55	10.75	836800
2003-06-19	10.65	10.83	10.62	10.80	1231700
2003-06-20	10.83	10.92	10.80	10.90	1088800
2003-06-23	10.85	11.00	10.77	10.90	1054100
2003-06-24	10.80	10.89	10.72	10.72	770100
2003-06-25	10.59	10.78	10.57	10.60	6350500
2003-06-26	10.50	10.83	10.50	10.77	956500
2003-06-27	10.62	10.77	10.62	10.72	971100
2003-06-30	10.70	10.74	10.47	10.62	1142500
2003-07-01	10.60	10.88	10.40	10.86	1885600
2003-07-02	10.85	11.12	10.80	11.12	1120800
2003-07-03	10.95	11.10	10.95	11.00	833800
2003-07-07	11.00	11.15	10.79	10.89	946800
2003-07-08	10.89	11.20	10.85	11.14	1240900
2003-07-09	11.05	11.33	11.00	11.20	932900
2003-07-10	12.19	12.19	11.20	11.80	4295600
2003-07-11	11.70	11.84	11.56	11.71	1398400
2003-07-14	11.71	11.77	11.41	11.47	1134000
2003-07-15	11.61	11.67	11.40	11.62	1131600
2003-07-16	11.58	11.70	11.53	11.53	756900
2003-07-17	11.54	11.69	11.21	11.30	881200
2003-07-18	11.30	11.47	11.21	11.36	960400
2003-07-21	11.26	11.31	11.19	11.22	955200
2003-07-22	11.17	11.45	11.16	11.41	1310900
2003-07-23	11.37	11.50	11.35	11.49	1125200
2003-07-24	11.50	11.59	11.28	11.48	1073800
2003-07-25	11.40	11.58	11.36	11.55	1460600
2003-07-28	11.48	11.62	11.35	11.58	789300
2003-07-29	11.35	11.45	11.00	11.23	1245900
2003-07-30	11.30	11.41	11.17	11.39	682500
2003-07-31	11.35	11.49	11.27	11.33	618400
2003-08-01	11.31	11.47	11.15	11.15	730700
2003-08-04	11.25	11.35	11.15	11.26	477600
2003-08-05	11.10	11.30	11.07	11.10	546700
2003-08-06	11.09	11.20	11.03	11.09	500700
2003-08-07	11.05	11.11	10.96	10.99	898400
2003-08-08	10.95	11.33	10.95	11.31	597500
2003-08-11	11.18	11.30	11.05	11.15	457700
2003-08-12	11.12	11.23	11.05	11.15	602900
2003-08-13	11.09	11.24	11.06	11.15	562200
2003-08-14	11.12	11.19	11.06	11.14	668400
2003-08-15	11.15	11.49	11.06	11.49	586200
2003-08-18	11.31	11.48	11.31	11.38	371500
2003-08-19	11.26	11.37	11.21	11.30	512200
2003-08-20	11.29	11.29	10.90	11.05	1359600
2003-08-21	11.10	11.39	11.06	11.36	1330800
2003-08-22	11.35	11.42	10.85	10.88	939600
2003-08-25	10.78	11.02	10.78	10.95	689500
2003-08-26	10.87	10.90	10.62	10.76	1037900
2003-08-27	10.65	10.92	10.65	10.86	736500
2003-08-28	10.82	11.18	10.77	11.18	1007600
2003-08-29	11.13	11.31	11.10	11.20	495300
2003-09-02	11.15	11.32	11.15	11.26	838700
2003-09-03	11.16	11.50	11.16	11.48	1380400
2003-09-04	11.48	12.23	11.47	12.23	2792100
2003-09-05	12.23	13.00	12.23	12.53	2794600
2003-09-08	12.38	12.89	12.35	12.80	1445200
2003-09-09	12.81	13.25	12.60	12.91	1798400
2003-09-10	12.70	13.10	12.70	12.81	912500
2003-09-11	13.00	13.15	12.86	13.15	1024000
2003-09-12	13.15	13.39	12.92	13.17	1937600
2003-09-15	13.18	13.28	12.97	13.25	1391700
2003-09-16	12.97	13.20	12.83	13.04	1417700
2003-09-17	13.00	13.20	12.96	12.99	1056000
2003-09-18	12.81	13.34	12.81	13.33	1000500
2003-09-19	13.17	13.52	13.10	13.50	2016000
2003-09-22	13.30	13.48	13.20	13.30	802000
2003-09-23	14.50	14.50	14.16	14.25	4411500
2003-09-24	14.07	14.50	14.06	14.22	2763300
2003-09-25	14.40	14.51	14.35	14.42	2936800
2003-09-26	14.35	14.48	13.98	14.00	1699800
2003-09-29	14.25	14.45	14.14	14.31	1563800
2003-09-30	14.28	14.46	14.13	14.13	1353800
2003-10-01	14.13	14.45	14.13	14.35	1985500
2003-10-02	14.20	14.39	14.20	14.30	1338500
2003-10-03	14.25	14.53	14.21	14.49	2582200
2003-10-06	14.49	14.64	14.32	14.44	941000
2003-10-07	14.40	14.45	14.23	14.34	1835400
2003-10-08	14.21	14.30	14.15	14.25	1839200
2003-10-09	14.25	14.40	14.18	14.23	1832800
2003-10-10	14.15	14.35	13.86	14.04	2435000
2003-10-13	14.01	14.24	14.01	14.21	2002700
2003-10-14	14.11	14.25	14.06	14.16	1166200
2003-10-15	14.16	14.33	14.16	14.26	1738900
2003-10-16	14.27	14.49	14.26	14.49	1592900
2003-10-17	14.40	14.50	14.23	14.35	1351700
2003-10-20	14.40	14.47	14.34	14.42	897100
2003-10-21	14.41	14.54	14.35	14.47	967600
2003-10-22	14.47	14.47	14.18	14.29	1046800
2003-10-23	14.30	14.42	14.26	14.34	948500
2003-10-24	14.34	14.38	14.15	14.25	865400
2003-10-27	14.30	14.38	14.02	14.14	684800
2003-10-28	14.13	14.36	14.13	14.36	693600
2003-10-29	14.40	14.43	14.16