UHS Historical Prices

Summary

Key Stock Metrics

152.69

(April 18, 2024)

52-Week Low

243.25

(September 24, 2024)

52-Week High

243.25

(September 24, 2024)

All-Time High

185.77

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	1.67	1.69	1.67	1.69	19200
1993-04-19	1.69	1.75	1.69	1.72	52000
1993-04-20	1.75	1.78	1.75	1.77	124800
1993-04-21	1.80	1.81	1.77	1.77	236000
1993-04-22	1.75	1.80	1.75	1.78	116000
1993-04-23	1.77	1.78	1.77	1.78	72000
1993-04-26	1.77	1.78	1.77	1.78	228000
1993-04-27	1.78	1.78	1.72	1.72	613600
1993-04-28	1.69	1.72	1.63	1.72	617600
1993-04-29	1.75	1.81	1.75	1.78	112800
1993-04-30	1.80	1.80	1.66	1.70	125600
1993-05-03	1.70	1.77	1.69	1.77	130400
1993-05-04	1.75	1.77	1.72	1.77	167200
1993-05-05	1.78	1.86	1.78	1.86	549600
1993-05-06	1.84	1.84	1.83	1.83	31200
1993-05-07	1.83	1.83	1.83	1.83	5600
1993-05-10	1.80	1.80	1.77	1.78	18400
1993-05-11	1.80	1.80	1.77	1.77	5600
1993-05-12	1.75	1.80	1.75	1.78	42400
1993-05-13	1.75	1.75	1.75	1.75	4800
1993-05-14	1.75	1.75	1.69	1.70	104800
1993-05-17	1.72	1.75	1.72	1.72	50400
1993-05-18	1.72	1.73	1.70	1.73	43200
1993-05-19	1.70	1.73	1.69	1.73	71200
1993-05-20	1.75	1.77	1.73	1.75	102400
1993-05-21	1.73	1.77	1.73	1.75	83200
1993-05-24	1.75	1.75	1.75	1.75	38400
1993-05-25	1.75	1.77	1.73	1.73	92000
1993-05-26	1.72	1.83	1.72	1.81	197600
1993-05-27	1.83	1.84	1.80	1.84	75200
1993-05-28	1.86	1.88	1.83	1.83	56000
1993-06-01	1.81	1.81	1.80	1.81	48000
1993-06-02	1.83	1.88	1.83	1.86	130400
1993-06-03	1.84	1.84	1.83	1.84	62400
1993-06-04	1.86	1.86	1.86	1.86	49600
1993-06-07	1.86	1.88	1.86	1.88	85600
1993-06-08	1.88	1.88	1.86	1.86	117600
1993-06-09	1.86	1.89	1.86	1.89	44800
1993-06-10	1.88	1.88	1.84	1.86	28800
1993-06-11	1.89	1.97	1.89	1.97	292000
1993-06-14	2.00	2.16	2.00	2.03	370400
1993-06-15	2.02	2.05	1.95	2.00	79200
1993-06-16	2.00	2.00	1.97	1.97	132000
1993-06-17	1.98	1.98	1.95	1.95	20800
1993-06-18	1.92	2.00	1.92	1.94	92000
1993-06-21	1.94	1.97	1.92	1.94	550400
1993-06-22	1.95	1.97	1.91	1.91	207200
1993-06-23	1.92	1.95	1.92	1.95	168000
1993-06-24	1.94	1.95	1.92	1.92	607200
1993-06-25	1.95	1.95	1.92	1.94	92000
1993-06-28	1.95	1.95	1.94	1.94	54400
1993-06-29	1.95	1.98	1.95	1.98	64800
1993-06-30	1.97	2.02	1.97	2.00	74400
1993-07-01	2.00	2.06	1.94	1.97	152800
1993-07-02	1.94	2.00	1.94	1.94	244000
1993-07-06	1.91	1.92	1.89	1.92	35200
1993-07-07	1.89	1.92	1.89	1.91	107200
1993-07-08	1.92	1.97	1.92	1.95	89600
1993-07-09	1.95	1.97	1.95	1.97	17600
1993-07-12	1.98	2.03	1.98	2.03	83200
1993-07-13	2.00	2.00	1.97	1.98	95200
1993-07-14	1.98	2.00	1.95	1.97	62400
1993-07-15	1.98	2.05	1.98	2.03	62400
1993-07-16	2.03	2.11	2.00	2.05	176000
1993-07-19	2.06	2.16	2.06	2.09	548800
1993-07-20	2.13	2.14	2.11	2.13	468800
1993-07-21	2.13	2.13	2.00	2.00	332000
1993-07-22	1.98	1.98	1.97	1.97	50400
1993-07-23	1.97	2.05	1.97	2.03	318400
1993-07-26	2.03	2.05	2.03	2.05	32000
1993-07-27	2.03	2.06	2.02	2.03	80800
1993-07-28	2.03	2.06	2.03	2.06	15200
1993-07-29	2.06	2.06	2.00	2.03	307200
1993-07-30	2.02	2.02	2.00	2.00	37600
1993-08-02	2.02	2.02	1.98	1.98	132000
1993-08-03	1.98	1.98	1.95	1.95	117600
1993-08-04	1.94	1.95	1.92	1.92	144000
1993-08-05	1.92	1.92	1.91	1.91	100800
1993-08-06	1.89	1.91	1.86	1.89	232000
1993-08-09	1.88	1.88	1.86	1.86	26400
1993-08-10	1.86	1.91	1.86	1.91	922400
1993-08-11	1.86	1.89	1.86	1.88	124800
1993-08-12	1.88	1.88	1.86	1.86	14400
1993-08-13	1.86	1.88	1.84	1.84	178400
1993-08-16	1.83	1.84	1.81	1.81	567200
1993-08-17	1.81	1.88	1.81	1.88	124000
1993-08-18	1.89	1.89	1.86	1.88	232000
1993-08-19	1.86	1.92	1.86	1.91	137600
1993-08-20	1.88	1.91	1.88	1.89	96000
1993-08-23	1.89	1.89	1.88	1.88	27200
1993-08-24	1.88	1.92	1.88	1.92	94400
1993-08-25	1.95	1.97	1.92	1.95	188000
1993-08-26	1.94	1.95	1.94	1.94	62400
1993-08-27	1.92	1.95	1.92	1.95	17600
1993-08-30	1.94	1.95	1.94	1.95	90400
1993-08-31	1.94	1.95	1.94	1.94	41600
1993-09-01	1.94	2.00	1.92	1.98	122400
1993-09-02	2.00	2.03	1.98	1.98	131200
1993-09-03	1.98	2.00	1.98	2.00	47200
1993-09-07	2.00	2.00	1.98	1.98	8000
1993-09-08	1.97	1.97	1.92	1.94	55200
1993-09-09	1.92	1.98	1.92	1.97	81600
1993-09-10	1.97	1.97	1.94	1.94	57600
1993-09-13	1.97	1.98	1.94	1.94	151200
1993-09-14	1.92	1.92	1.92	1.92	97600
1993-09-15	1.91	1.91	1.91	1.91	18400
1993-09-16	1.91	1.91	1.89	1.89	33600
1993-09-17	1.89	1.91	1.86	1.91	71200
1993-09-20	1.91	1.98	1.91	1.97	199200
1993-09-21	1.94	1.97	1.94	1.94	44800
1993-09-22	1.94	1.98	1.94	1.95	90400
1993-09-23	1.97	2.06	1.97	2.00	662400
1993-09-24	2.02	2.03	2.00	2.03	425600
1993-09-27	2.05	2.05	2.03	2.03	44000
1993-09-28	2.03	2.06	2.02	2.05	92800
1993-09-29	2.06	2.09	2.06	2.06	138400
1993-09-30	2.08	2.08	2.05	2.05	24800
1993-10-01	2.05	2.09	2.05	2.08	96000
1993-10-04	2.11	2.23	2.11	2.23	376000
1993-10-05	2.27	2.31	2.20	2.25	494400
1993-10-06	2.25	2.27	2.25	2.25	313600
1993-10-07	2.25	2.38	2.25	2.30	813600
1993-10-08	2.30	2.31	2.30	2.30	104800
1993-10-11	2.30	2.30	2.30	2.30	52000
1993-10-12	2.30	2.31	2.28	2.30	405600
1993-10-13	2.31	2.33	2.30	2.31	73600
1993-10-14	2.31	2.33	2.31	2.31	41600
1993-10-15	2.33	2.44	2.31	2.41	391200
1993-10-18	2.41	2.41	2.33	2.33	121600
1993-10-19	2.33	2.33	2.31	2.31	113600
1993-10-20	2.28	2.41	2.22	2.31	473600
1993-10-21	2.34	2.34	2.27	2.30	233600
1993-10-22	2.31	2.34	2.28	2.31	565600
1993-10-25	2.30	2.41	2.28	2.34	234400
1993-10-26	2.41	2.42	2.38	2.38	436000
1993-10-27	2.36	2.41	2.31	2.38	770400
1993-10-28	2.34	2.42	2.34	2.42	86400
1993-10-29	2.42	2.66	2.39	2.58	546400
1993-11-01	2.58	2.58	2.52	2.53	480800
1993-11-02	2.56	2.56	2.48	2.50	403200
1993-11-03	2.48	2.55	2.48	2.52	209600
1993-11-04	2.53	2.53	2.41	2.41	48800
1993-11-05	2.38	2.38	2.25	2.36	518400
1993-11-08	2.39	2.45	2.38	2.41	112000
1993-11-09	2.42	2.45	2.41	2.42	72000
1993-11-10	2.39	2.42	2.39	2.42	35200
1993-11-11	2.42	2.42	2.42	2.42	7200
1993-11-12	2.39	2.47	2.39	2.45	148800
1993-11-15	2.47	2.47	2.45	2.45	152000
1993-11-16	2.47	2.50	2.47	2.50	53600
1993-11-17	2.50	2.50	2.48	2.48	76000
1993-11-18	2.48	2.48	2.38	2.39	100000
1993-11-19	2.41	2.47	2.41	2.45	515200
1993-11-22	2.45	2.52	2.44	2.48	264000
1993-11-23	2.47	2.48	2.47	2.48	20000
1993-11-24	2.48	2.50	2.45	2.47	3236800
1993-11-26	2.47	2.50	2.47	2.50	41600
1993-11-29	2.53	2.53	2.47	2.47	460000
1993-11-30	2.48	2.48	2.44	2.44	111200
1993-12-01	2.44	2.48	2.44	2.47	308800
1993-12-02	2.48	2.50	2.47	2.47	216000
1993-12-03	2.48	2.50	2.47	2.48	201600
1993-12-06	2.48	2.48	2.38	2.48	204000
1993-12-07	2.45	2.47	2.42	2.42	189600
1993-12-08	2.39	2.42	2.36	2.42	202400
1993-12-09	2.42	2.48	2.42	2.48	132000
1993-12-10	2.47	2.47	2.44	2.47	67200
1993-12-13	2.45	2.47	2.45	2.45	70400
1993-12-14	2.47	2.48	2.44	2.47	688000
1993-12-15	2.44	2.44	2.39	2.41	22400
1993-12-16	2.39	2.41	2.39	2.39	17600
1993-12-17	2.42	2.44	2.41	2.41	26400
1993-12-20	2.39	2.44	2.36	2.39	132800
1993-12-21	2.39	2.39	2.39	2.39	195200
1993-12-22	2.39	2.45	2.39	2.45	88800
1993-12-23	2.44	2.44	2.41	2.41	76000
1993-12-27	2.45	2.50	2.45	2.50	203200
1993-12-28	2.47	2.50	2.45	2.48	112800
1993-12-29	2.50	2.50	2.50	2.50	328800
1993-12-30	2.50	2.50	2.44	2.44	94400
1993-12-31	2.45	2.56	2.41	2.53	292800
1994-01-03	2.55	2.55	2.45	2.45	144000
1994-01-04	2.47	2.47	2.41	2.44	63200
1994-01-05	2.47	2.47	2.44	2.44	3200
1994-01-06	2.41	2.41	2.41	2.41	15200
1994-01-07	2.39	2.48	2.39	2.45	203200
1994-01-10	2.44	2.52	2.44	2.52	292000
1994-01-11	2.52	2.52	2.52	2.52	278400
1994-01-12	2.52	2.52	2.48	2.50	4000
1994-01-13	2.47	2.52	2.45	2.52	72000
1994-01-14	2.50	2.52	2.48	2.48	8000
1994-01-17	2.47	2.48	2.42	2.42	70400
1994-01-18	2.44	2.45	2.44	2.45	144800
1994-01-19	2.44	2.48	2.44	2.48	301600
1994-01-20	2.48	2.58	2.48	2.58	606400
1994-01-21	2.63	2.64	2.59	2.63	1039200
1994-01-24	2.61	2.64	2.61	2.63	1636000
1994-01-25	2.64	2.67	2.64	2.67	600000
1994-01-26	2.64	2.69	2.63	2.69	236800
1994-01-27	2.69	2.70	2.67	2.70	204800
1994-01-28	2.72	2.73	2.70	2.72	637600
1994-01-31	2.73	2.84	2.72	2.75	836800
1994-02-01	2.78	2.81	2.78	2.81	420800
1994-02-02	2.81	2.83	2.70	2.72	231200
1994-02-03	2.73	2.78	2.69	2.78	313600
1994-02-04	2.77	2.81	2.72	2.75	672800
1994-02-07	2.72	2.73	2.67	2.70	208000
1994-02-08	2.69	2.69	2.63	2.66	128000
1994-02-09	2.53	2.63	2.53	2.59	377600
1994-02-10	2.59	2.70	2.59	2.70	423200
1994-02-11	2.73	2.81	2.69	2.75	199200
1994-02-14	2.72	2.83	2.72	2.81	176800
1994-02-15	2.89	3.02	2.86	2.86	342400
1994-02-16	2.88	2.98	2.88	2.94	216800
1994-02-17	2.91	2.91	2.88	2.88	132800
1994-02-18	2.91	2.95	2.89	2.89	140800
1994-02-22	2.86	2.86	2.77	2.77	128000
1994-02-23	2.80	2.92	2.80	2.89	274400
1994-02-24	2.88	2.89	2.86	2.88	134400
1994-02-25	2.89	2.92	2.89	2.92	180000
1994-02-28	2.95	3.16	2.95	3.11	1232800
1994-03-01	3.14	3.16	3.03	3.06	408000
1994-03-02	3.02	3.02	2.92	2.97	164800
1994-03-03	2.94	2.98	2.89	2.94	134400
1994-03-04	2.94	3.05	2.94	3.05	226400
1994-03-07	3.11	3.23	3.11	3.19	868800
1994-03-08	3.22	3.27	3.19	3.27	841600
1994-03-09	3.27	3.27	3.23	3.23	918400
1994-03-10	3.25	3.30	3.25	3.28	1140800
1994-03-11	3.28	3.28	3.23	3.25	169600
1994-03-14	3.27	3.27	3.25	3.27	142400
1994-03-15	3.25	3.28	3.25	3.25	359200
1994-03-16	3.27	3.27	3.25	3.27	196800
1994-03-17	3.25	3.31	3.20	3.28	1333600
1994-03-18	3.28	3.36	3.28	3.33	484800
1994-03-21	3.30	3.31	3.23	3.23	344800
1994-03-22	3.23	3.25	3.19	3.19	137600
1994-03-23	3.16	3.19	3.09	3.17	1339200
1994-03-24	3.17	3.19	3.14	3.17	72800
1994-03-25	3.16	3.17	3.09	3.09	93600
1994-03-28	3.13	3.16	3.00	3.03	360800
1994-03-29	3.00	3.02	2.94	2.97	392800
1994-03-30	2.94	3.00	2.92	3.00	255200
1994-03-31	2.97	2.97	2.88	2.94	828000
1994-04-04	2.91	2.95	2.91	2.92	92000
1994-04-05	2.94	3.00	2.92	2.98	119200
1994-04-06	3.02	3.02	2.98	2.98	188800
1994-04-07	3.00	3.00	2.97	2.97	382400
1994-04-08	2.97	2.97	2.92	2.97	365600
1994-04-11	2.94	3.02	2.91	3.00	1178400
1994-04-12	3.00	3.00	2.97	2.97	118400
1994-04-13	2.97	3.00	2.95	2.97	281600
1994-04-14	2.94	2.98	2.92	2.98	283200
1994-04-15	2.98	2.98	2.94	2.94	13600
1994-04-18	2.91	2.91	2.88	2.88	100800
1994-04-19	2.86	2.86	2.73	2.81	822400
1994-04-20	2.84	2.91	2.84	2.84	172800
1994-04-21	2.83	2.84	2.83	2.84	15200
1994-04-22	2.86	2.94	2.86	2.91	168800
1994-04-25	2.94	2.98	2.91	2.91	186400
1994-04-26	2.84	2.97	2.84	2.95	131200
1994-04-28	2.98	3.02	2.94	2.98	125600
1994-04-29	2.98	3.13	2.98	2.98	324000
1994-05-02	3.00	3.13	2.98	3.13	440000
1994-05-03	3.14	3.31	3.14	3.22	157600
1994-05-04	3.25	3.50	3.25	3.28	547200
1994-05-05	3.27	3.30	3.23	3.25	120800
1994-05-06	3.22	3.23	3.17	3.23	161600
1994-05-09	3.23	3.23	3.23	3.23	30400
1994-05-10	3.22	3.22	3.20	3.20	64800
1994-05-11	3.22	3.25	3.22	3.23	324800
1994-05-12	3.27	3.28	3.23	3.28	70400
1994-05-13	3.27	3.30	3.27	3.28	24800
1994-05-16	3.30	3.30	3.25	3.27	192000
1994-05-17	3.28	3.28	3.20	3.20	496800
1994-05-18	3.19	3.20	3.19	3.19	207200
1994-05-19	3.22	3.22	3.20	3.20	9600
1994-05-20	3.23	3.33	3.23	3.25	535200
1994-05-23	3.25	3.25	3.19	3.19	32800
1994-05-24	3.22	3.22	3.19	3.19	65600
1994-05-25	3.20	3.20	3.14	3.17	47200
1994-05-26	3.16	3.16	3.13	3.13	22400
1994-05-27	3.16	3.20	3.14	3.19	43200
1994-05-31	3.28	3.36	3.25	3.25	167200
1994-06-01	3.25	3.27	3.25	3.25	297600
1994-06-02	3.25	3.25	3.25	3.25	616800
1994-06-03	3.22	3.23	3.22	3.23	13600
1994-06-06	3.27	3.27	3.23	3.23	261600
1994-06-07	3.25	3.25	3.14	3.23	140800
1994-06-08	3.22	3.25	3.22	3.22	159200
1994-06-09	3.28	3.28	3.22	3.22	58400
1994-06-10	3.23	3.23	3.20	3.20	6400
1994-06-13	3.20	3.28	3.20	3.23	308000
1994-06-14	3.25	3.25	3.23	3.24	192800
1994-06-15	3.25	3.30	3.25	3.30	348800
1994-06-16	3.28	3.31	3.28	3.31	140000
1994-06-17	3.33	3.36	3.33	3.36	104800
1994-06-20	3.34	3.34	3.28	3.28	180000
1994-06-21	3.27	3.33	3.25	3.31	340800
1994-06-22	3.30	3.33	3.25	3.31	358400
1994-06-23	3.28	3.30	3.28	3.28	246400
1994-06-24	3.28	3.31	3.27	3.30	225600
1994-06-27	3.28	3.28	3.25	3.25	344800
1994-06-28	3.25	3.25	3.16	3.20	1431200
1994-06-29	3.20	3.33	3.20	3.33	760800
1994-06-30	3.31	3.31	3.23	3.27	1841600
1994-07-01	3.25	3.27	3.25	3.25	158400
1994-07-05	3.25	3.28	3.22	3.25	160800
1994-07-06	3.25	3.25	3.20	3.23	54400
1994-07-07	3.23	3.31	3.23	3.28	117600
1994-07-08	3.39	3.53	3.38	3.42	547200
1994-07-11	3.44	3.55	3.44	3.52	308000
1994-07-12	3.53	3.53	3.42	3.44	147200
1994-07-13	3.47	3.58	3.47	3.53	224000
1994-07-14	3.55	3.55	3.50	3.53	852000
1994-07-15	3.58	3.66	3.58	3.58	239200
1994-07-18	3.59	3.67	3.59	3.63	590400
1994-07-19	3.66	3.69	3.58	3.59	378400
1994-07-20	3.63	3.63	3.56	3.58	152000
1994-07-21	3.58	3.61	3.55	3.58	253600
1994-07-22	3.56	3.56	3.44	3.44	403200
1994-07-25	3.47	3.48	3.45	3.48	84000
1994-07-26	3.48	3.50	3.42	3.47	81600
1994-07-27	3.44	3.47	3.44	3.47	182400
1994-07-28	3.47	3.47	3.44	3.45	54400
1994-07-29	3.45	3.47	3.44	3.47	164800
1994-08-01	3.47	3.47	3.38	3.38	824000
1994-08-02	3.41	3.44	3.41	3.44	250400
1994-08-03	3.44	3.50	3.44	3.47	156800
1994-08-04	3.47	3.47	3.41	3.41	112000
1994-08-05	3.44	3.44	3.39	3.41	56800
1994-08-08	3.39	3.42	3.39	3.39	137600
1994-08-09	3.39	3.45	3.39	3.45	1640000
1994-08-10	3.41	3.45	3.41	3.45	166400
1994-08-11	3.45	3.45	3.41	3.42	65600
1994-08-12	3.41	3.55	3.41	3.53	350400
1994-08-15	3.53	3.70	3.53	3.64	177600
1994-08-16	3.61	3.66	3.59	3.61	51200
1994-08-17	3.61	3.61	3.53	3.55	231200
1994-08-18	3.55	3.63	3.48	3.63	631200
1994-08-19	3.59	3.64	3.59	3.63	152800
1994-08-22	3.63	3.63	3.58	3.61	40000
1994-08-23	3.61	3.61	3.56	3.61	72000
1994-08-24	3.61	3.63	3.55	3.59	229600
1994-08-25	3.59	3.63	3.58	3.61	172800
1994-08-26	3.63	3.66	3.61	3.64	80000
1994-08-29	3.64	3.64	3.63	3.64	283200
1994-08-30	3.64	3.64	3.63	3.64	137600
1994-08-31	3.63	3.63	3.59	3.61	84800
1994-09-01	3.63	3.66	3.61	3.66	44800
1994-09-02	3.63	3.64	3.63	3.64	66400
1994-09-06	3.66	3.66	3.64	3.64	51200
1994-09-07	3.64	3.67	3.64	3.66	58400
1994-09-08	3.67	3.69	3.66	3.69	92000
1994-09-09	3.67	3.69	3.63	3.63	284000
1994-09-12	3.63	3.63	3.58	3.59	88800
1994-09-13	3.63	3.64	3.61	3.63	120800
1994-09-14	3.63	3.63	3.55	3.59	161600
1994-09-15	3.59	3.63	3.59	3.63	65600
1994-09-16	3.63	3.63	3.59	3.61	63200
1994-09-19	3.61	3.61	3.58	3.59	55200
1994-09-20	3.59	3.61	3.56	3.58	129600
1994-09-21	3.56	3.56	3.53	3.53	29600
1994-09-22	3.50	3.53	3.47	3.50	120000
1994-09-23	3.50	3.50	3.28	3.44	344000
1994-09-26	3.44	3.44	3.34	3.41	236800
1994-09-27	3.41	3.41	3.34	3.39	91200
1994-09-28	3.42	3.53	3.42	3.52	117600
1994-09-29	3.53	3.55	3.50	3.50	99200
1994-09-30	3.53	3.56	3.50	3.53	347200
1994-10-03	3.50	3.53	3.45	3.50	85600
1994-10-04	3.52	3.53	3.47	3.52	222400
1994-10-05	3.48	3.52	3.45	3.48	113600
1994-10-06	3.47	3.47	3.45	3.47	213600
1994-10-07	3.47	3.47	3.42	3.42	52000
1994-10-10	3.41	3.41	3.41	3.41	284000
1994-10-11	3.39	3.39	3.33	3.33	80000
1994-10-12	3.33	3.47	3.31	3.47	312800
1994-10-13	3.47	3.47	3.44	3.47	81600
1994-10-14	3.47	3.47	3.45	3.47	40800
1994-10-17	3.47	3.47	3.42	3.45	11200
1994-10-18	3.45	3.45	3.41	3.41	219200
1994-10-19	3.38	3.39	3.38	3.38	203200
1994-10-20	3.38	3.39	3.30	3.30	724800
1994-10-21	3.27	3.33	3.19	3.22	3166400
1994-10-24	3.19	3.20	3.06	3.13	1799200
1994-10-25	3.11	3.11	3.06	3.09	522400
1994-10-26	3.11	3.23	3.08	3.23	177600
1994-10-27	3.25	3.31	3.25	3.31	164800
1994-10-28	3.30	3.33	3.30	3.33	28800
1994-10-31	3.30	3.33	3.25	3.33	57600
1994-11-01	3.31	3.34	3.25	3.31	890400
1994-11-02	3.31	3.34	3.31	3.31	89600
1994-11-03	3.31	3.36	3.31	3.34	68800
1994-11-04	3.33	3.34	3.33	3.33	899200
1994-11-07	3.33	3.33	3.31	3.31	47200
1994-11-08	3.34	3.34	3.31	3.33	22400
1994-11-09	3.33	3.38	3.33	3.34	44800
1994-11-10	3.34	3.38	3.23	3.25	198400
1994-11-11	3.25	3.25	3.19	3.22	72000
1994-11-14	3.19	3.19	3.16	3.19	671200
1994-11-15	3.17	3.36	3.17	3.33	1205600
1994-11-16	3.34	3.34	3.30	3.31	991200
1994-11-17	3.30	3.31	3.28	3.30	73600
1994-11-18	3.27	3.33	3.25	3.27	65600
1994-11-21	3.25	3.25	3.11	3.17	139200
1994-11-22	3.17	3.17	3.14	3.14	52000
1994-11-23	3.14	3.16	3.13	3.13	44000
1994-11-25	3.16	3.16	3.14	3.14	20000
1994-11-28	3.13	3.16	3.09	3.09	34400
1994-11-29	3.09	3.11	3.06	3.11	89600
1994-11-30	3.11	3.13	3.06	3.13	45600
1994-12-01	3.11	3.11	3.06	3.06	96000
1994-12-02	3.03	3.05	2.98	3.00	578400
1994-12-05	3.00	3.02	3.00	3.02	119200
1994-12-06	3.00	3.02	2.98	3.00	45600
1994-12-07	3.00	3.00	2.81	2.84	132800
1994-12-08	2.83	2.83	2.70	2.72	105600
1994-12-09	2.72	2.72	2.66	2.70	492000
1994-12-12	2.70	2.77	2.69	2.77	361600
1994-12-13	2.77	2.77	2.66	2.67	436000
1994-12-14	2.70	2.75	2.67	2.75	160000
1994-12-15	2.81	2.84	2.77	2.81	575200
1994-12-16	2.81	2.83	2.78	2.83	732800
1994-12-19	2.84	2.91	2.84	2.88	203200
1994-12-20	2.88	2.91	2.88	2.88	448000
1994-12-21	2.88	2.88	2.83	2.86	271200
1994-12-22	2.84	2.84	2.80	2.80	158400
1994-12-23	2.80	2.80	2.75	2.78	390400
1994-12-27	2.80	2.88	2.80	2.86	543200
1994-12-28	2.86	2.95	2.84	2.95	336000
1994-12-29	2.95	2.97	2.94	2.97	140800
1994-12-30	2.94	3.06	2.94	3.06	340000
1995-01-03	3.05	3.05	3.00	3.00	292000
1995-01-04	3.00	3.03	2.97	2.97	158400
1995-01-05	2.95	2.97	2.94	2.95	75200
1995-01-06	2.95	2.95	2.94	2.95	45600
1995-01-09	2.95	2.97	2.88	2.88	1608000
1995-01-10	2.88	2.94	2.88	2.94	676800
1995-01-11	2.97	2.97	2.94	2.94	124000
1995-01-12	2.94	2.95	2.91	2.94	82400
1995-01-13	2.97	2.98	2.94	2.97	136000
1995-01-16	2.94	2.97	2.89	2.97	68000
1995-01-17	2.98	2.98	2.89	2.95	193600
1995-01-18	2.94	2.94	2.88	2.89	119200
1995-01-19	2.88	2.89	2.88	2.89	392800
1995-01-20	2.88	2.88	2.81	2.88	567200
1995-01-23	2.83	2.84	2.83	2.84	316800
1995-01-24	2.84	2.92	2.83	2.92	327200
1995-01-25	2.91	2.92	2.91	2.92	28000
1995-01-26	2.89	2.89	2.88	2.89	289600
1995-01-27	2.89	2.91	2.88	2.88	124000
1995-01-30	2.88	2.92	2.88	2.92	109600
1995-01-31	2.92	2.94	2.91	2.94	92000
1995-02-01	2.94	3.06	2.94	3.02	232800
1995-02-02	3.05	3.14	3.05	3.09	687200
1995-02-03	3.11	3.16	3.06	3.16	149600
1995-02-06	3.19	3.19	3.14	3.17	110400
1995-02-07	3.16	3.17	3.11	3.13	88000
1995-02-08	3.13	3.13	3.13	3.13	54400
1995-02-09	3.11	3.11	3.09	3.11	239200
1995-02-10	3.09	3.11	3.09	3.09	276800
1995-02-13	3.06	3.09	3.05	3.05	130400
1995-02-14	3.06	3.08	3.05	3.06	968000
1995-02-15	3.09	3.14	3.06	3.14	181600
1995-02-16	3.17	3.31	3.17	3.25	557600
1995-02-17	3.22	3.27	3.19	3.20	718400
1995-02-21	3.22	3.23	3.19	3.19	80800
1995-02-22	3.16	3.16	3.08	3.13	71200
1995-02-23	3.09	3.09	3.06	3.09	192800
1995-02-24	3.06	3.13	3.06	3.13	116000
1995-02-27	3.09	3.14	3.08	3.09	73600
1995-02-28	3.06	3.13	3.06	3.13	76800
1995-03-01	3.13	3.13	3.08	3.08	30400
1995-03-02	3.08	3.13	3.08	3.11	88000
1995-03-03	3.13	3.13	3.09	3.09	66400
1995-03-06	3.06	3.09	3.03	3.09	206400
1995-03-07	3.09	3.15	3.09	3.13	379200
1995-03-08	3.11	3.14	3.11	3.14	289600
1995-03-09	3.13	3.16	3.13	3.14	81600
1995-03-10	3.13	3.16	3.13	3.16	116800
1995-03-13	3.16	3.16	3.14	3.16	139200
1995-03-14	3.16	3.17	3.16	3.17	38400
1995-03-15	3.17	3.17	3.11	3.13	105600
1995-03-16	3.13	3.13	3.13	3.13	90400
1995-03-17	3.13	3.16	3.13	3.16	450400
1995-03-20	3.19	3.19	3.16	3.19	324800
1995-03-21	3.17	3.19	3.16	3.17	96000
1995-03-22	3.17	3.19	3.14	3.14	280000
1995-03-23	3.13	3.16	3.13	3.16	97600
1995-03-24	3.16	3.16	3.13	3.14	285600
1995-03-27	3.17	3.17	3.11	3.14	633600
1995-03-28	3.13	3.14	3.09	3.13	412000
1995-03-29	3.11	3.14	3.11	3.13	985600
1995-03-30	3.14	3.22	3.14	3.22	60000
1995-03-31	3.25	3.25	3.14	3.16	296000
1995-04-03	3.16	3.16	3.13	3.16	1015200
1995-04-04	3.17	3.17	3.11	3.11	289600
1995-04-05	3.14	3.16	3.11	3.16	542400
1995-04-06	3.16	3.16	3.14	3.16	527200
1995-04-07	3.16	3.17	3.14	3.17	701600
1995-04-10	3.16	3.25	3.16	3.20	125600
1995-04-11	3.20	3.22	3.19	3.22	101600
1995-04-12	3.19	3.20	3.16	3.16	288800
1995-04-13	3.16	3.19	3.14	3.19	738400
1995-04-17	3.17	3.22	3.17	3.22	208000
1995-04-18	3.20	3.22	3.19	3.22	20800
1995-04-19	3.22	3.22	3.14	3.19	116000
1995-04-20	3.16	3.36	3.16	3.31	341600
1995-04-21	3.28	3.30	3.25	3.30	332800
1995-04-24	3.30	3.33	3.27	3.27	92000
1995-04-25	3.27	3.36	3.27	3.36	315200
1995-04-26	3.36	3.36	3.34	3.34	60800
1995-04-27	3.34	3.34	3.31	3.33	110400
1995-04-28	3.33	3.33	3.28	3.30	140800
1995-05-01	3.28	3.30	3.27	3.27	148000
1995-05-02	3.28	3.28	3.27	3.27	32800
1995-05-03	3.27	3.28	3.25	3.25	381600
1995-05-04	3.25	3.31	3.23	3.25	104000
1995-05-05	3.25	3.28	3.25	3.27	51200
1995-05-08	3.27	3.28	3.25	3.27	148000
1995-05-09	3.28	3.31	3.28	3.28	230400
1995-05-10	3.28	3.36	3.28	3.36	96800
1995-05-11	3.36	3.38	3.36	3.38	26400
1995-05-12	3.50	3.50	3.45	3.45	476800
1995-05-15	3.48	3.55	3.48	3.55	604800
1995-05-16	3.53	3.56	3.52	3.55	226400
1995-05-17	3.58	3.61	3.55	3.56	1357600
1995-05-18	3.56	3.59	3.56	3.58	643200
1995-05-19	3.58	3.58	3.53	3.56	428800
1995-05-22	3.56	3.58	3.52	3.52	150400
1995-05-23	3.50	3.52	3.39	3.44	337600
1995-05-24	3.44	3.47	3.44	3.45	153600
1995-05-25	3.47	3.47	3.45	3.45	86400
1995-05-26	3.45	3.55	3.45	3.52	140000
1995-05-30	3.48	3.48	3.44	3.44	234400
1995-05-31	3.44	3.45	3.42	3.45	204800
1995-06-01	3.48	3.50	3.44	3.45	173600
1995-06-02	3.44	3.45	3.44	3.44	98400
1995-06-05	3.45	3.48	3.45	3.48	78400
1995-06-06	3.48	3.53	3.48	3.50	373600
1995-06-07	3.50	3.52	3.50	3.52	44000
1995-06-08	3.53	3.55	3.53	3.55	28000
1995-06-09	3.56	3.56	3.55	3.56	21600
1995-06-12	3.56	3.66	3.56	3.66	121600
1995-06-13	3.67	3.69	3.64	3.67	141600
1995-06-14	3.67	3.72	3.64	3.69	111200
1995-06-15	3.69	3.72	3.69	3.70	160000
1995-06-16	3.69	3.69	3.64	3.66	121600
1995-06-19	3.67	3.69	3.66	3.66	134400
1995-06-20	3.66	3.67	3.64	3.64	72800
1995-06-21	3.64	3.66	3.64	3.66	45600
1995-06-22	3.66	3.69	3.66	3.69	80800
1995-06-23	3.69	3.69	3.66	3.66	76000
1995-06-26	3.66	3.67	3.66	3.66	314400
1995-06-27	3.66	3.67	3.63	3.63	408000
1995-06-28	3.64	3.64	3.59	3.59	272000
1995-06-29	3.59	3.61	3.56	3.59	204000
1995-06-30	3.61	3.63	3.59	3.63	103200
1995-07-03	3.63	3.63	3.59	3.59	76000
1995-07-05	3.59	3.64	3.59	3.63	360800
1995-07-06	3.63	3.63	3.61	3.61	144800
1995-07-07	3.61	3.61	3.56	3.56	161600
1995-07-10	3.56	3.59	3.56	3.59	162400
1995-07-11	3.58	3.58	3.50	3.50	218400
1995-07-12	3.50	3.63	3.50	3.63	628800
1995-07-13	3.61	3.66	3.61	3.64	462400
1995-07-14	3.63	3.64	3.61	3.64	436800
1995-07-17	3.64	3.80	3.63	3.78	284800
1995-07-18	3.78	3.84	3.77	3.83	133600
1995-07-19	3.84	3.84	3.78	3.80	200800
1995-07-20	3.80	3.84	3.80	3.83	291200
1995-07-21	3.83	3.83	3.75	3.75	265600
1995-07-24	3.77	3.84	3.77	3.81	182400
1995-07-25	3.84	3.91	3.84	3.91	84000
1995-07-26	3.89	4.00	3.89	3.98	244800
1995-07-27	3.98	3.98	3.95	3.95	148800
1995-07-28	3.95	3.95	3.92	3.92	274400
1995-07-31	3.92	4.02	3.92	3.97	58400
1995-08-01	3.97	4.03	3.97	4.03	68800
1995-08-02	4.06	4.13	4.06	4.11	417600
1995-08-03	4.11	4.17	4.11	4.17	50400
1995-08-04	4.19	4.20	4.14	4.14	166400
1995-08-07	4.16	4.16	4.13	4.13	451200
1995-08-08	4.13	4.13	4.08	4.08	34400
1995-08-09	4.09	4.11	4.06	4.06	25600
1995-08-10	4.08	4.08	4.05	4.08	78400
1995-08-11	4.11	4.16	4.09	4.16	64800
1995-08-14	4.17	4.25	4.16	4.16	150400
1995-08-15	4.16	4.16	4.05	4.08	197600
1995-08-16	4.08	4.16	4.08	4.13	48800
1995-08-17	4.14	4.23	4.14	4.23	549600
1995-08-18	4.22	4.28	4.22	4.25	2331200
1995-08-21	4.27	4.34	4.25	4.34	170400
1995-08-22	4.33	4.38	4.30	4.30	49600
1995-08-23	4.31	4.31	4.27	4.28	192800
1995-08-24	4.28	4.30	4.23	4.25	116000
1995-08-25	4.25	4.28	4.25	4.27	12800
1995-08-28	4.27	4.27	4.25	4.25	130400
1995-08-29	4.25	4.25	4.25	4.25	40800
1995-08-30	4.27	4.28	4.27	4.28	463200
1995-08-31	4.30	4.31	4.30	4.30	116800
1995-09-01	4.28	4.36	4.27	4.27	149600
1995-09-05	4.27	4.30	4.27	4.28	12000
1995-09-06	4.30	4.33	4.30	4.33	16000
1995-09-07	4.33	4.44	4.33	4.41	981600
1995-09-08	4.39	4.39	4.34	4.36	28000
1995-09-11	4.34	4.36	4.33	4.33	49600
1995-09-12	4.34	4.36	4.33	4.36	298400
1995-09-13	4.36	4.36	4.34	4.34	36800
1995-09-14	4.34	4.39	4.34	4.38	32800
1995-09-15	4.38	4.39	4.36	4.36	168000
1995-09-18	4.34	4.36	4.33	4.36	107200
1995-09-19	4.34	4.34	4.30	4.31	247200
1995-09-20	4.38	4.44	4.38	4.42	452800
1995-09-21	4.42	4.48	4.42	4.42	531200
1995-09-22	4.41	4.41	4.34	4.34	256000
1995-09-25	4.31	4.31	4.30	4.30	78400
1995-09-26	4.30	4.30	4.28	4.28	392000
1995-09-27	4.28	4.28	4.27	4.28	153600
1995-09-28	4.27	4.30	4.25	4.28	89600
1995-09-29	4.28	4.28	4.27	4.28	296000
1995-10-02	4.27	4.28	4.22	4.28	278400
1995-10-03	4.25	4.25	4.16	4.19	268800
1995-10-04	4.19	4.19	4.16	4.16	32000
1995-10-05	4.14	4.16	4.13	4.16	130400
1995-10-06	4.16	4.16	4.06	4.13	302400
1995-10-09	4.13	4.13	4.11	4.11	89600
1995-10-10	4.08	4.08	4.03	4.03	164800
1995-10-11	4.05	4.09	4.05	4.09	75200
1995-10-12	4.06	4.09	4.05	4.09	79200
1995-10-13	4.13	4.17	4.13	4.14	179200
1995-10-16	4.13	4.20	4.13	4.19	100000
1995-10-17	4.22	4.36	4.22	4.27	242400
1995-10-18	4.25	4.31	4.25	4.31	55200
1995-10-19	4.28	4.28	4.25	4.27	92800
1995-10-20	4.33	4.41	4.33	4.39	176000
1995-10-23	4.38	4.47	4.38	4.47	32800
1995-10-24	4.45	4.66	4.45	4.63	658400
1995-10-25	4.63	4.67	4.53	4.56	458400
1995-10-26	4.56	4.59	4.53	4.53	320000
1995-10-27	4.50	4.53	4.48	4.53	105600
1995-10-30	4.53	4.53	4.53	4.53	40000
1995-10-31	4.56	4.69	4.56	4.69	202400
1995-11-01	4.70	4.86	4.69	4.86	73600
1995-11-02	4.86	4.88	4.80	4.81	303200
1995-11-03	4.80	4.94	4.80	4.94	127200
1995-11-06	4.95	4.98	4.92	4.98	144000
1995-11-07	4.97	5.00	4.94	5.00	654400
1995-11-08	5.00	5.11	5.00	5.09	1080000
1995-11-09	5.09	5.19	5.09	5.13	523200
1995-11-10	5.16	5.16	5.14	5.14	509600
1995-11-13	5.14	5.25	5.13	5.25	273600
1995-11-14	5.25	5.33	5.25	5.33	698400
1995-11-15	5.38	5.47	5.36	5.38	589600
1995-11-16	5.36	5.39	5.34	5.34	1385600
1995-11-17	5.36	5.36	5.31	5.33	176000
1995-11-20	5.33	5.33	5.28	5.28	112000
1995-11-21	5.30	5.30	5.20	5.20	72800
1995-11-22	5.22	5.28	5.19	5.28	194400
1995-11-24	5.28	5.28	5.23	5.25	96800
1995-11-27	5.25	5.25	5.20	5.20	48800
1995-11-28	5.22	5.23	5.22	5.22	53600
1995-11-29	5.22	5.22	5.20	5.20	19200
1995-11-30	5.20	5.20	5.16	5.16	239200
1995-12-01	5.17	5.17	5.09	5.09	139200
1995-12-04	5.06	5.06	5.03	5.03	129600
1995-12-05	5.05	5.05	4.95	5.00	101600
1995-12-06	5.00	5.17	5.00	5.17	1091200
1995-12-07	5.17	5.19	5.14	5.16	104000
1995-12-08	5.16	5.25	5.16	5.25	59200
1995-12-11	5.27	5.27	5.27	5.27	111200
1995-12-12	5.28	5.38	5.28	5.38	144800
1995-12-13	5.38	5.38	5.33	5.34	66400
1995-12-14	5.33	5.33	5.25	5.28	146400
1995-12-15	5.31	5.31	5.28	5.30	72000
1995-12-18	5.30	5.33	5.30	5.33	135200
1995-12-19	5.33	5.36	5.28	5.30	124800
1995-12-20	5.28	5.28	5.25	5.27	76000
1995-12-21	5.27	5.28	5.25	5.25	149600
1995-12-22	5.25	5.25	5.23	5.25	394400
1995-12-26	5.23	5.25	5.23	5.25	106400
1995-12-27	5.25	5.42	5.25	5.42	223200
1995-12-28	5.42	5.55	5.42	5.52	193600
1995-12-29	5.52	5.56	5.52	5.55	222400
1996-01-02	5.50	5.58	5.50	5.58	339200
1996-01-03	5.59	5.59	5.55	5.55	80000
1996-01-04	5.53	5.58	5.53	5.56	181600
1996-01-05	5.56	5.56	5.52	5.53	88800
1996-01-08	5.53	5.53	5.48	5.48	56000
1996-01-09	5.50	5.50	5.48	5.48	244000
1996-01-10	5.48	5.48	5.45	5.45	113600
1996-01-11	5.48	5.52	5.44	5.47	52800
1996-01-12	5.45	5.48	5.44	5.44	497600
1996-01-15	5.45	5.45	5.41	5.42	76800
1996-01-16	5.44	5.48	5.42	5.47	76800
1996-01-17	5.47	5.70	5.47	5.61	241600
1996-01-18	5.61	5.69	5.55	5.66	91200
1996-01-19	5.69	5.69	5.66	5.67	72000
1996-01-22	5.67	5.77	5.67	5.75	120000
1996-01-23	5.77	5.77	5.72	5.72	337600
1996-01-24	5.73	5.73	5.73	5.73	129600
1996-01-25	5.75	5.78	5.69	5.77	145600
1996-01-26	5.77	5.84	5.73	5.84	116000
1996-01-29	5.84	5.94	5.84	5.94	137600
1996-01-30	6.00	6.19	6.00	6.14	201600
1996-01-31	6.14	6.38	6.14	6.23	225600
1996-02-01	6.27	6.39	6.27	6.39	188000
1996-02-02	6.38	6.44	6.38	6.39	366400
1996-02-05	6.39	6.41	6.38	6.38	1517600
1996-02-06	6.33	6.33	6.25	6.28	164800
1996-02-07	6.27	6.33	6.27	6.30	248800
1996-02-08	6.33	6.33	6.27	6.33	99200
1996-02-09	6.33	6.33	6.19	6.20	106400
1996-02-12	6.25	6.36	6.25	6.36	247200
1996-02-13	6.34	6.63	6.34	6.55	393600
1996-02-14	6.56	6.77	6.53	6.72	1348000
1996-02-15	6.70	6.78	6.70	6.72	607200
1996-02-16	6.72	6.73	6.61	6.63	306400
1996-02-20	6.59	6.59	6.48	6.50	77600
1996-02-21	6.52	6.52	6.47	6.48	70400
1996-02-22	6.50	6.58	6.50	6.56	195200
1996-02-23	6.59	6.59	6.48	6.48	208000
1996-02-26	6.50	6.50	6.38	6.38	570400
1996-02-27	6.41	6.44	6.38	6.38	728000
1996-02-28	6.36	6.41	6.36	6.36	317600
1996-02-29	6.34	6.39	6.34	6.39	251200
1996-03-01	6.39	6.41	6.33	6.34	178400
1996-03-04	6.34	6.34	6.25	6.25	255200
1996-03-05	6.25	6.33	6.25	6.33	180000
1996-03-06	6.31	6.31	6.28	6.28	38400
1996-03-07	6.28	6.28	6.23	6.27	289600
1996-03-08	6.23	6.23	6.13	6.16	222400
1996-03-11	6.13	6.19	6.06	6.19	168800
1996-03-12	6.22	6.30	6.20	6.27	224800
1996-03-13	6.25	6.28	6.25	6.28	339200
1996-03-14	6.28	6.33	6.25	6.28	2208800
1996-03-15	6.25	6.30	6.25	6.25	330400
1996-03-18	6.28	6.34	6.28	6.30	465600
1996-03-19	6.30	6.33	6.20	6.22	814400
1996-03-20	6.20	6.25	6.20	6.25	598400
1996-03-21	6.28	6.38	6.27	6.34	964000
1996-03-22	6.34	6.38	6.28	6.34	185600
1996-03-25	6.34	6.53	6.34	6.53	192000
1996-03-26	6.52	6.52	6.45	6.45	45600
1996-03-27	6.44	6.44	6.38	6.38	33600
1996-03-28	6.36	6.56	6.36	6.50	910400
1996-03-29	6.53	6.66	6.53	6.64	162400
1996-04-01	6.66	6.69	6.66	6.67	216000
1996-04-02	6.70	6.70	6.61	6.63	118400
1996-04-03	6.64	6.73	6.64	6.72	116000
1996-04-04	6.70	6.72	6.58	6.58	186400
1996-04-08	6.55	6.58	6.53	6.56	512000
1996-04-09	6.56	6.59	6.53	6.55	306400
1996-04-10	6.55	6.55	6.53	6.53	12000
1996-04-11	6.53	6.56	6.48	6.48	321600
1996-04-12	6.48	6.50	6.44	6.44	47200
1996-04-15	6.45	6.53	6.45	6.50	208000
1996-04-16	6.50	6.58	6.50	6.55	310400
1996-04-17	6.55	6.72	6.55	6.72	167200
1996-04-18	6.78	6.92	6.78	6.92	791200
1996-04-19	6.91	7.06	6.91	7.00	661600
1996-04-22	7.00	7.17	7.00	7.17	285600
1996-04-23	7.17	7.17	6.97	6.98	418400
1996-04-24	7.00	7.00	6.97	6.98	41600
1996-04-25	6.95	6.98	6.95	6.97	50400
1996-04-26	7.06	7.25	7.06	7.13	317600
1996-04-29	7.08	7.08	7.00	7.00	279200
1996-04-30	7.02	7.03	6.91	6.94	268000
1996-05-01	6.91	6.92	6.86	6.91	2212000
1996-05-02	6.92	6.92	6.81	6.91	240800
1996-05-03	6.88	6.97	6.86	6.95	182400
1996-05-06	6.92	6.97	6.91	6.91	497600
1996-05-07	6.91	7.00	6.91	6.92	358400
1996-05-08	6.88	6.97	6.86	6.95	496800
1996-05-09	6.94	6.94	6.89	6.89	351200
1996-05-10	6.92	6.92	6.84	6.89	476800
1996-05-13	6.91	6.91	6.84	6.89	376000
1996-05-14	6.91	7.05	6.91	7.05	212000
1996-05-15	7.05	7.05	7.02	7.03	156000
1996-05-16	7.03	7.08	7.00	7.05	162400
1996-05-17	7.06	7.06	6.98	7.05	344800
1996-05-20	7.00	7.03	6.97	7.03	280800
1996-05-21	7.09	7.16	6.97	7.00	536000
1996-05-22	6.94	6.94	6.88	6.94	196000
1996-05-23	6.91	6.91	6.66	6.72	186000
1996-05-24	6.72	6.72	6.53	6.59	362800
1996-05-28	6.56	6.56	6.19	6.25	685600
1996-05-29	6.25	6.25	5.81	6.09	514400
1996-05-30	6.13	6.16	6.06	6.09	378400
1996-05-31	6.13	6.53	6.13	6.50	1018400
1996-06-03	6.47	6.56	6.44	6.56	554000
1996-06-04	6.53	6.78	6.53	6.78	535600
1996-06-05	6.78	6.97	6.78	6.94	419600
1996-06-06	6.94	6.97	6.84	6.84	144800
1996-06-07	6.66	6.78	6.50	6.75	812800
1996-06-10	6.78	6.84	6.75	6.81	128800
1996-06-11	6.84	7.00	6.84	7.00	73200
1996-06-12	7.00	7.31	6.97	7.28	459200
1996-06-13	7.38	7.53	7.38	7.53	318800
1996-06-14	7.50	7.69	7.50	7.53	206400
1996-06-17	7.53	7.53	6.97	7.00	247200
1996-06-18	7.06	7.19	7.03	7.13	159600
1996-06-19	7.13	7.13	6.81	6.81	123200
1996-06-20	6.84	6.84	6.47	6.56	538400
1996-06-21	6.44	6.47	6.25	6.38	7158800
1996-06-24	6.44	6.47	6.38	6.41	773200
1996-06-25	6.41	6.47	6.41	6.44	529600
1996-06-26	6.47	6.50	6.38	6.38	554800
1996-06-27	6.41	6.50	6.38	6.50	302400
1996-06-28	6.50	6.53	6.44	6.53	586800
1996-07-01	6.53	6.53	6.44	6.44	212000
1996-07-02	6.47	6.50	6.44	6.47	238800
1996-07-03	6.44	6.47	6.41	6.44	245600
1996-07-05	6.41	6.44	6.31	6.31	383200
1996-07-08	6.31	6.34	6.25	6.25	520800
1996-07-09	6.25	6.34	6.19	6.25	358400
1996-07-10	6.25	6.28	6.19	6.28	344800
1996-07-11	6.25	6.25	5.75	6.06	646800
1996-07-12	6.00	6.19	6.00	6.03	2518000
1996-07-15	6.03	6.03	5.81	5.84	2414400
1996-07-16	5.78	5.91	5.53	5.69	1031600
1996-07-17	5.72	5.88	5.72	5.81	222800
1996-07-18	5.69	5.78	5.69	5.75	387200
1996-07-19	5.84	5.84	5.75	5.81	526000
1996-07-22	5.78	5.97	5.63	5.88	296400
1996-07-23	5.84	6.09	5.84	6.03	252000
1996-07-24	5.97	6.06	5.94	6.00	172800
1996-07-25	6.00	6.16	6.00	6.13	305200
1996-07-26	6.13	6.25	6.13	6.16	156400
1996-07-29	6.16	6.34	6.16	6.34	374000
1996-07-30	6.34	6.34	6.19	6.28	346800
1996-07-31	6.28	6.41	6.28	6.41	241600
1996-08-01	6.44	6.44	6.38	6.41	153600
1996-08-02	6.38	6.50	6.34	6.41	219200
1996-08-05	6.44	6.47	6.38	6.44	239200
1996-08-06	6.44	6.47	6.41	6.41	172800
1996-08-07	6.47	6.59	6.47	6.59	270800
1996-08-08	6.59	6.59	6.38	6.38	246000
1996-08-09	6.41	6.56	6.28	6.44	284400
1996-08-12	6.41	6.56	6.34	6.56	96800
1996-08-13	6.50	6.53	6.34	6.41	137200
1996-08-14	6.44	6.50	6.41	6.44	67200
1996-08-15	6.44	6.50	6.34	6.50	146400
1996-08-16	6.47	6.56	6.47	6.53	75600
1996-08-19	6.50	6.56	6.41	6.41	267200
1996-08-20	6.41	6.50	6.41	6.44	218400
1996-08-21	6.44	6.47	6.38	6.38	83200
1996-08-22	6.41	6.41	6.25	6.25	542000
1996-08-23	6.28	6.75	6.28	6.75	508400
1996-08-26	6.72	6.78	6.66	6.75	732400
1996-08-27	6.78	6.78	6.56	6.63	245200
1996-08-28	6.63	6.63	6.44	6.44	250800
1996-08-29	6.47	6.47	6.38	6.38	224400
1996-08-30	6.41	6.41	6.31	6.38	266800
1996-09-03	6.31	6.47	6.22	6.34	158800
1996-09-04	6.50	6.72	6.47	6.69	498000
1996-09-05	6.63	6.66	6.56	6.56	240000
1996-09-06	6.56	6.69	6.56	6.56	258400
1996-09-09	6.53	6.56	6.50	6.50	153600
1996-09-10	6.50	6.56	6.50	6.53	252800
1996-09-11	6.50	6.56	6.50	6.50	66800
1996-09-12	6.59	6.75	6.56	6.66	264800
1996-09-13	6.63	6.69	6.63	6.63	95600
1996-09-16	6.63	6.63	6.38	6.63	440400
1996-09-17	6.53	6.53	6.38	6.44	270800
1996-09-18	6.47	6.47	6.34	6.38	173600
1996-09-19	6.41	6.72	6.38	6.69	140000
1996-09-20	6.66	6.66	6.38	6.59	738400
1996-09-23	6.63	6.69	6.50	6.56	141600
1996-09-24	6.53	6.56	6.47	6.47	97600
1996-09-25	6.47	6.59	6.47	6.53	146800
1996-09-26	6.53	6.59	6.53	6.59	214000
1996-09-27	6.59	6.72	6.59	6.69	193200
1996-09-30	6.69	6.88	6.69	6.81	170800
1996-10-01	6.78	6.78	6.66	6.75	136400
1996-10-02	6.81	6.88	6.75	6.78	123200
1996-10-03	6.75	6.88	6.69	6.81	457200
1996-10-04	6.88	6.91	6.84	6.91	72000
1996-10-07	6.91	7.00	6.84	6.94	328400
1996-10-08	6.94	6.94	6.75	6.75	52800
1996-10-09	6.72	6.75	6.66	6.66	642400
1996-10-10	6.66	6.72	6.63	6.66	269200
1996-10-11	6.66	6.66	6.56	6.56	158000
1996-10-14	6.56	6.59	6.53	6.53	180000
1996-10-15	6.56	6.56	6.47	6.50	198400
1996-10-16	6.53	6.56	6.38	6.41	152400
1996-10-17	6.47	6.69	6.44	6.66	338400
1996-10-18	6.63	6.69	6.63	6.69	146000
1996-10-21	6.72	6.72	6.59	6.63	136000
1996-10-22	6.59	6.59	6.53	6.53	13600
1996-10-23	6.50	6.53	6.47	6.50	82000
1996-10-24	6.44	6.47	6.38	6.38	132400
1996-10-25	6.38	6.53	6.38	6.53	39600
1996-10-28	6.56	6.59	6.44	6.44	173600
1996-10-29	6.44	6.44	6.34	6.38	74400
1996-10-30	6.41	6.50	6.28	6.28	111200
1996-10-31	6.28	6.31	6.19	6.25	254400
1996-11-01	6.28	6.28	6.25	6.25	78800
1996-11-04	6.28	6.28	6.19	6.19	56400
1996-11-05	6.16	6.16	6.09	6.13	142800
1996-11-06	6.13	6.31	6.13	6.31	456800
1996-11-07	6.31	6.50	6.19	6.25	408800
1996-11-08	6.28	6.31	6.25	6.28	166000
1996-11-11	6.25	6.31	6.13	6.28	195600
1996-11-12	6.28	6.28	6.16	6.25	100000
1996-11-13	6.28	6.31	6.22	6.31	237600
1996-11-14	6.31	6.31	6.13	6.22	482800
1996-11-15	6.19	6.25	6.03	6.16	506400
1996-11-18	6.19	6.38	6.19	6.38	382400
1996-11-19	6.41	6.41	6.25	6.28	630400
1996-11-20	6.22	6.41	6.22	6.38	193200
1996-11-21	6.38	6.41	6.28	6.28	273600
1996-11-22	6.31	6.47	6.31	6.44	140800
1996-11-25	6.44	6.59	6.44	6.56	1006400
1996-11-26	6.63	6.88	6.63	6.88	278400
1996-11-27	6.88	6.94	6.88	6.94	197200
1996-11-29	6.94	7.06	6.94	7.06	91200
1996-12-02	7.00	7.00	6.94	7.00	407200
1996-12-03	7.00	7.13	7.00	7.06	316400
1996-12-04	7.06	7.16	7.00	7.16	228800
1996-12-05	7.16	7.19	7.13	7.13	115200
1996-12-06	7.06	7.06	6.94	6.94	153200
1996-12-09	6.97	7.03	6.94	7.03	91600
1996-12-10	7.03	7.06	6.94	7.06	282800
1996-12-11	7.03	7.19	7.03	7.13	298000
1996-12-12	7.06	7.06	6.97	6.97	397600
1996-12-13	7.03	7.25	7.03	7.19	312800
1996-12-16	7.19	7.38	7.19	7.28	197200
1996-12-17	7.28	7.38	7.28	7.31	410800
1996-12-18	7.38	7.41	7.28	7.31	176800
1996-12-19	7.34	7.38	7.22	7.22	154400
1996-12-20	7.22	7.22	7.03	7.22	402800
1996-12-23	7.22	7.22	7.06	7.06	100800
1996-12-24	7.06	7.06	7.00	7.06	328400
1996-12-26	7.06	7.09	7.06	7.09	116800
1996-12-27	7.09	7.09	6.91	6.97	258000
1996-12-30	6.94	7.00	6.88	6.94	217200
1996-12-31	6.94	7.16	6.94	7.16	124800
1997-01-02	7.06	7.09	6.97	6.97	165600
1997-01-03	7.00	7.09	6.97	7.03	344000
1997-01-06	7.03	7.03	6.94	6.97	108000
1997-01-07	6.97	7.06	6.94	7.06	271600
1997-01-08	7.03	7.25	7.03	7.13	142000
1997-01-09	7.13	7.47	7.13	7.44	254400
1997-01-10	7.34	7.81	7.34	7.78	361200
1997-01-13	7.91	8.00	7.84	8.00	332000
1997-01-14	8.00	8.03	7.88	7.88	232400
1997-01-15	7.88	7.88	7.63	7.63	326800
1997-01-16	7.63	7.66	7.34	7.38	756800
1997-01-17	7.34	7.41	7.34	7.38	270800
1997-01-20	7.38	7.44	7.38	7.41	127200
1997-01-21	7.44	7.44	7.28	7.44	381200
1997-01-22	7.41	7.41	7.38	7.38	157200
1997-01-23	7.34	7.41	7.31	7.34	293600
1997-01-24	7.31	7.41	7.31	7.38	245600
1997-01-27	7.31	7.31	7.16	7.19	304800
1997-01-28	7.22	7.22	7.13	7.13	597200
1997-01-29	7.16	7.17	7.09	7.09	269200
1997-01-30	7.13	7.25	7.13	7.25	151600
1997-01-31	7.25	7.28	7.22	7.25	144800
1997-02-03	7.28	7.56	7.28	7.53	438400
1997-02-04	7.59	7.59	7.44	7.56	919600
1997-02-05	7.56	7.63	7.50	7.56	184800
1997-02-06	7.56	7.59	7.53	7.56	126800
1997-02-07	7.63	7.69	7.59	7.66	145200
1997-02-10	7.63	7.78	7.63	7.78	84000
1997-02-11	7.84	8.06	7.84	7.94	319600
1997-02-12	7.91	8.19	7.91	8.19	362800
1997-02-13	8.19	8.63	8.19	8.63	652400
1997-02-14	8.59	8.61	8.28	8.28	309600
1997-02-18	8.31	8.31	8.16	8.16	134000
1997-02-19	8.16	8.31	8.16	8.28	180800
1997-02-20	8.31	8.38	8.25	8.31	197600
1997-02-21	8.25	8.50	8.22	8.50	210800
1997-02-24	8.50	8.50	8.44	8.47	150800
1997-02-25	8.53	8.53	8.50	8.53	118400
1997-02-26	8.50	8.53	8.47	8.50	185200
1997-02-27	8.47	8.63	8.47	8.63	254000
1997-02-28	8.59	8.63	8.50	8.53	138000
1997-03-03	8.53	8.53	8.47	8.50	570400
1997-03-04	8.50	8.59	8.47	8.53	180400
1997-03-05	8.53	8.53	8.38	8.38	267200
1997-03-06	8.44	8.47	8.25	8.28	227200
1997-03-07	8.28	8.28	8.19	8.28	359200
1997-03-10	8.28	8.38	8.25	8.38	459200
1997-03-11	8.38	8.63	8.34	8.63	384800
1997-03-12	8.59	8.59	8.41	8.50	103200
1997-03-13	8.47	8.50	8.38	8.38	228000
1997-03-14	8.31	8.50	8.31	8.38	92800
1997-03-17	8.34	8.44	8.25	8.44	158400
1997-03-18	8.41	8.44	8.38	8.41	471600
1997-03-19	8.41	8.41	8.25	8.25	154800
1997-03-20	8.22	8.25	8.09	8.16	232800
1997-03-21	8.16	8.16	8.13	8.13	678400
1997-03-24	8.13	8.31	8.13	8.31	371600
1997-03-25	8.28	8.44	8.28	8.41	447200
1997-03-26	8.50	8.66	8.47	8.66	360400
1997-03-27	8.66	8.78	8.50	8.50	324800
1997-03-31	8.53	8.53	8.22	8.22	394400
1997-04-01	8.22	8.38	8.16	8.38	456800
1997-04-02	8.31	8.31	8.06	8.13	269600
1997-04-03	8.13	8.13	7.88	7.91	236400
1997-04-04	7.91	8.28	7.91	8.28	178400
1997-04-07	8.34	8.41	8.28	8.28	415200
1997-04-08	8.31	8.50	8.28	8.47	222000
1997-04-09	8.50	8.56	8.47	8.53	186800
1997-04-10	8.53	8.69	8.53	8.66	124000
1997-04-11	8.66	8.66	8.44	8.44	842800
1997-04-14	8.44	8.44	8.31	8.41	441600
1997-04-15	8.47	8.47	8.41	8.47	489200
1997-04-16	8.44	8.50	8.38	8.50	54400
1997-04-17	8.63	9.28	8.63	9.13	754000
1997-04-18	9.09	9.22	9.09	9.19	323600
1997-04-21	9.16	9.38	9.16	9.28	226400
1997-04-22	9.31	9.53	9.25	9.50	310000
1997-04-23	9.44	9.44	9.31	9.38	132800
1997-04-24	9.34	9.63	9.34	9.63	457600
1997-04-25	9.59	9.63	9.53	9.59	1120800
1997-04-28	9.56	9.59	9.44	9.47	393200
1997-04-29	9.50	9.53	9.34	9.34	298400
1997-04-30	9.38	9.53	9.38	9.47	320400
1997-05-01	9.44	9.56	9.31	9.53	258400
1997-05-02	9.53	9.72	9.53	9.72	196800
1997-05-05	9.81	9.81	9.66	9.75	680000
1997-05-06	9.72	9.81	9.72	9.75	398000
1997-05-07	9.69	9.69	9.59	9.66	134000
1997-05-08	9.66	9.72	9.59	9.63	239200
1997-05-09	9.66	9.66	9.59	9.63	385200
1997-05-12	9.59	9.63	9.59	9.63	107600
1997-05-13	9.66	9.84	9.59	9.66	450000
1997-05-14	9.66	9.75	9.56	9.66	192400
1997-05-15	9.59	9.63	9.50	9.56	114000
1997-05-16	9.56	9.59	9.50	9.59	120800
1997-05-19	9.69	9.78	9.53	9.59	305200
1997-05-20	9.59	9.78	9.59	9.75	96800
1997-05-21	9.78	9.84	9.53	9.53	400800
1997-05-22	9.50	9.88	9.50	9.88	457600
1997-05-23	9.84	9.97	9.84	9.94	175200
1997-05-27	9.97	9.97	9.81	9.81	220400
1997-05-28	9.81	9.97	9.81	9.94	162400
1997-05-29	9.97	10.06	9.97	10.06	269600
1997-05-30	10.03	10.19	10.00	10.13	719200
1997-06-02	10.06	10.13	10.03	10.06	105600
1997-06-03	10.06	10.09	9.97	10.00	516400
1997-06-04	10.03	10.13	10.03	10.13	195200
1997-06-05	9.88	10.06	9.81	9.88	391600
1997-06-06	9.88	9.88	9.78	9.81	177600
1997-06-09	9.81	9.88	9.75	9.81	449200
1997-06-10	9.81	9.88	9.78	9.81	306000
1997-06-11	9.81	9.88	9.78	9.81	122000
1997-06-12	9.81	9.91	9.81	9.88	477600
1997-06-13	9.84	9.88	9.66	9.69	594400
1997-06-16	9.69	9.81	9.53	9.81	940800
1997-06-17	9.78	9.84	9.72	9.75	275200
1997-06-18	9.75	9.78	9.66	9.66	380000
1997-06-19	9.66	9.75	9.66	9.75	138000
1997-06-20	9.63	9.84	9.63	9.75	590000
1997-06-23	9.75	9.84	9.72	9.75	222000
1997-06-24	9.69	9.75	9.53	9.58	531200
1997-06-25	9.58	9.61	9.31	9.41	400800
1997-06-26	9.44	9.50	9.34	9.38	674800
1997-06-27	9.44	9.59	9.44	9.58	474400
1997-06-30	9.61	9.64	9.56	9.63	551600
1997-07-01	9.64	10.08	9.64	9.91	849200
1997-07-02	9.91	9.97	9.83	9.97	723200
1997-07-03	9.94	9.98	9.89	9.89	248000
1997-07-07	9.91	10.00	9.89	9.98	278000
1997-07-08	9.96	9.98	9.96	9.98	481600
1997-07-09	9.95	10.00	9.75	9.77	159600
1997-07-10	9.77	9.88	9.75	9.84	122800
1997-07-11	9.97	10.00	9.94	9.95	462000
1997-07-14	9.94	9.97	9.88	9.95	288400
1997-07-15	9.95	10.11	9.95	10.08	202800
1997-07-16	10.09	10.13	9.98	10.02	368800
1997-07-17	10.03	10.03	9.94	9.95	317200
1997-07-18	10.00	10.38	10.00	10.38	883200
1997-07-21	10.36	10.38	10.00	10.02	591200
1997-07-22	10.03	10.09	9.91	9.97	107200
1997-07-23	10.00	10.13	10.00	10.13	220400
1997-07-24	10.13	10.13	9.94	9.94	222400
1997-07-25	9.92	10.09	9.86	10.03	1535200
1997-07-28	10.03	10.13	10.02	10.13	192800
1997-07-29	10.09	10.30	10.09	10.30	358000
1997-07-30	10.31	10.38	10.25	10.31	188400
1997-07-31	10.31	10.39	10.05	10.16	815600
1997-08-01	10.13	10.13	9.84	10.03	313200
1997-08-04	10.00	10.08	9.94	10.06	114400
1997-08-05	10.09	10.19	10.09	10.19	140400
1997-08-06	10.19	10.31	10.19	10.31	62000
1997-08-07	10.28	10.38	10.28	10.31	300800
1997-08-08	10.31	10.31	10.17	10.28	131200
1997-08-11	10.28	10.31	10.27	10.31	160400
1997-08-12	10.34	10.47	10.34	10.44	662000
1997-08-13	10.47	10.50	10.36	10.38	918400
1997-08-14	10.42	10.44	10.31	10.38	382800
1997-08-15	10.41	10.44	10.39	10.41	33200
1997-08-18	10.50	10.50	10.27	10.28	118400
1997-08-19	10.28	10.50	10.28	10.44	216400
1997-08-20	10.42	10.72	10.42	10.69	72800
1997-08-21	10.75	11.00	10.75	10.88	454000
1997-08-22	10.84	10.84	10.75	10.83	142400
1997-08-25	10.88	11.17	10.77	11.17	442000
1997-08-26	11.17	11.25	11.17	11.19	143200
1997-08-27	11.14	11.14	10.88	10.98	146000
1997-08-28	11.03	11.06	10.88	10.97	224800
1997-08-29	11.00	11.02	10.95	10.95	188000
1997-09-02	10.95	11.36	10.95	11.22	271600
1997-09-03	11.19	11.33	11.19	11.33	392800
1997-09-04	11.36	11.38	11.31	11.33	30400
1997-09-05	11.33	11.33	11.16	11.16	208800
1997-09-08	11.13	11.28	11.13	11.28	268400
1997-09-09	11.28	11.34	11.13	11.31	300400
1997-09-10	11.31	11.59	11.30	11.59	358800
1997-09-11	11.59	11.59	11.48	11.48	107200
1997-09-12	11.48	11.48	11.34	11.39	172000
1997-09-15	11.39	11.61	11.39	11.53	150400
1997-09-16	11.53	11.77	11.53	11.77	154000
1997-09-17	11.66	11.67	11.50	11.55	285600
1997-09-18	11.55	11.56	11.48	11.50	201600
1997-09-19	11.48	11.53	11.44	11.50	138000
1997-09-22	11.44	11.48	11.25	11.25	250000
1997-09-23	11.30	11.31	11.00	11.06	262000
1997-09-24	11.06	11.06	10.91	10.92	313200
1997-09-25	10.92	10.97	10.84	10.97	173600
1997-09-26	10.88	10.88	10.83	10.84	187600
1997-09-29	10.84	10.86	10.69	10.73	186800
1997-09-30	10.73	10.88	10.70	10.81	744800
1997-10-01	10.81	10.84	10.80	10.84	329200
1997-10-02	10.86	10.86	10.69	10.72	80800
1997-10-03	10.69	10.77	10.56	10.64	247200
1997-10-06	10.64	10.69	10.63	10.66	176000
1997-10-07	10.59	10.63	10.56	10.61	336400
1997-10-08	10.61	10.69	10.61	10.66	396000
1997-10-09	10.66	10.67	10.44	10.52	290400
1997-10-10	10.50	10.52	10.47	10.47	258400
1997-10-13	10.47	10.50	10.47	10.50	242000
1997-10-14	10.50	10.55	10.47	10.50	387600
1997-10-15	10.52	10.52	10.31	10.31	681200
1997-10-16	10.33	10.44	10.27	10.27	156000
1997-10-17	10.27	10.34	10.16	10.17	414000
1997-10-20	10.23	10.48	10.23	10.45	195200
1997-10-21	10.66	10.94	10.66	10.92	540400
1997-10-22	10.97	11.09	10.95	11.05	325600
1997-10-23	11.02	11.02	10.72	10.83	238000
1997-10-24	10.81	10.97	10.81	10.97	48400
1997-10-27	10.95	11.00	10.88	10.88	799600
1997-10-28	10.75	10.75	10.63	10.69	549600
1997-10-29	10.69	11.02	10.69	11.02	266000
1997-10-30	10.95	11.13	10.91	10.91	572400
1997-10-31	10.95	11.09	10.95	11.02	293600
1997-11-03	11.14	11.19	10.97	11.19	151200
1997-11-04	11.19	11.41	11.19	11.38	433200
1997-11-05	11.34	11.59	11.25	11.56	130400
1997-11-06	11.52	11.59	11.52	11.55	199200
1997-11-07	11.55	11.55	11.41	11.50	156000
1997-11-10	11.55	11.72	11.55	11.70	122800
1997-11-11	11.69	11.77	11.69	11.77	128800
1997-11-12	11.72	11.78	11.20	11.28	290000
1997-11-13	11.31	11.36	11.27	11.27	283200
1997-11-14	11.28	11.28	10.72	10.78	628000
1997-11-17	10.78	11.14	10.78	11.13	352400
1997-11-18	11.16	11.19	11.00	11.14	248800
1997-11-19	11.13	11.13	10.97	11.02	173200
1997-11-20	11.05	11.34	11.05	11.33	166800
1997-11-21	11.33	11.34	11.19	11.25	84800
1997-11-24	11.16	11.25	11.13	11.20	94800
1997-11-25	11.23	11.23	11.13	11.13	276400
1997-11-26	11.09	11.09	10.88	10.97	436400
1997-11-28	10.97	11.16	10.92	10.92	153200
1997-12-01	10.92	10.98	10.91	10.94	607200
1997-12-02	10.94	10.94	10.63	10.80	409200
1997-12-03	10.80	10.81	10.75	10.75	651200
1997-12-04	10.75	10.75	10.66	10.69	172400
1997-12-05	10.69	10.72	10.63	10.66	384800
1997-12-08	10.69	10.81	10.69	10.78	841200
1997-12-09	10.81	10.86	10.78	10.86	246400
1997-12-10	10.91	10.97	10.75	10.84	383200
1997-12-11	10.84	10.89	10.45	10.75	280000
1997-12-12	10.75	11.03	10.75	11.00	380800
1997-12-15	11.00	11.45	11.00	11.31	323200
1997-12-16	11.38	11.56	11.38	11.50	303200
1997-12-17	11.73	11.75	11.38	11.75	582000
1997-12-18	11.73	11.73	11.44	11.45	367200
1997-12-19	11.42	11.45	11.33	11.33	123600
1997-12-22	11.36	11.72	11.36	11.55	139600
1997-12-23	11.56	11.56	11.47	11.47	72400
1997-12-24	11.48	11.66	11.47	11.66	167600
1997-12-26	11.64	11.64	11.59	11.61	40800
1997-12-29	11.72	12.16	11.70	12.13	318800
1997-12-30	12.13	12.70	12.13	12.44	318400
1997-12-31	12.42	12.69	12.41	12.59	537600
1998-01-02	12.61	12.61	12.34	12.39	328400
1998-01-05	12.42	12.42	12.28	12.31	61200
1998-01-06	12.30	12.30	12.23	12.27	75600
1998-01-07	12.27	12.28	12.25	12.27	1053200
1998-01-08	12.30	12.30	12.20	12.23	169600
1998-01-09	12.25	12.25	12.09	12.16	131600
1998-01-12	12.11	12.34	12.11	12.25	830400
1998-01-13	12.27	12.50	12.27	12.48	158400
1998-01-14	12.55	12.58	12.38	12.38	452800
1998-01-15	12.44	12.44	12.06	12.09	385200
1998-01-16	12.13	12.13	12.03	12.05	245200
1998-01-20	12.05	12.06	11.97	12.06	250000
1998-01-21	12.06	12.06	11.86	11.95	326800
1998-01-22	12.00	12.00	11.77	11.84	231200
1998-01-23	11.84	12.00	11.44	11.86	845600
1998-01-26	11.89	12.03	11.72	11.72	178000
1998-01-27	11.75	11.84	11.52	11.55	169200
1998-01-28	11.61	11.69	11.61	11.64	142400
1998-01-29	11.61	11.75	11.61	11.64	186800
1998-01-30	11.64	11.67	11.61	11.66	292800
1998-02-02	11.72	11.78	11.67	11.77	362800
1998-02-03	11.75	12.00	11.72	11.94	419200
1998-02-04	11.92	12.05	11.83	12.05	220400
1998-02-05	12.08	12.14	12.02	12.05	123600
1998-02-06	12.00	12.03	11.97	12.02	240800
1998-02-09	12.02	12.11	11.95	12.11	129200
1998-02-10	12.11	12.28	12.11	12.28	116800
1998-02-11	12.39	12.50	12.39	12.48	218000
1998-02-12	12.47	12.47	12.20	12.20	100400
1998-02-13	12.20	12.36	12.19	12.36	463600
1998-02-17	12.48	12.63	12.48	12.61	84400
1998-02-18	12.58	12.86	12.58	12.84	480400
1998-02-19	12.78	12.92	12.78	12.88	483200
1998-02-20	12.88	12.98	12.84	12.97	352000
1998-02-23	12.97	12.97	12.67	12.77	349600
1998-02-24	12.73	12.73	12.64	12.64	141200
1998-02-25	12.64	12.70	12.59	12.64	170000
1998-02-26	12.67	12.94	12.66	12.88	776800
1998-02-27	12.88	13.06	12.88	13.06	273200
1998-03-02	13.05	13.41	13.05	13.38	434000
1998-03-03	13.38	13.66	13.38	13.64	428000
1998-03-04	13.61	13.70	13.38	13.48	676400
1998-03-05	13.47	13.47	13.22	13.34	366000
1998-03-06	13.38	13.69	13.38	13.69	373600
1998-03-09	13.69	13.88	13.69	13.88	303200
1998-03-10	13.84	13.97	13.81	13.89	147200
1998-03-11	13.89	14.09	13.63	14.03	554000
1998-03-12	13.98	14.17	13.91	14.17	273200
1998-03-13	14.20	14.23	13.91	14.02	342400
1998-03-16	14.06	14.25	14.05	14.20	124800
1998-03-17	14.20	14.34	14.20	14.34	164000
1998-03-18	14.34	14.34	14.27	14.28	157200
1998-03-19	14.28	14.56	14.28	14.53	640400
1998-03-20	14.50	14.63	14.50	14.50	264800
1998-03-23	14.44	14.44	14.13	14.14	244400
1998-03-24	14.16	14.47	14.16	14.41	509200
1998-03-25	14.42	14.42	14.27	14.31	284400
1998-03-26	14.31	14.36	14.25	14.31	278000
1998-03-27	14.27	14.33	14.25	14.33	74800
1998-03-30	14.31	14.34	14.23	14.30	248800
1998-03-31	14.36	14.64	14.34	14.44	330800
1998-04-01	14.47	14.67	14.47	14.67	148400
1998-04-02	14.67	14.70	14.64	14.66	187600
1998-04-03	14.64	14.64	14.44	14.44	69600
1998-04-06	14.39	14.50	14.39	14.39	74800
1998-04-07	14.41	14.41	14.16	14.22	264800
1998-04-08	14.19	14.31	14.19	14.31	71200
1998-04-09	14.38	14.91	14.36	14.91	448800
1998-04-13	14.86	14.88	14.59	14.63	278400
1998-04-14	14.63	14.67	14.59	14.63	70000
1998-04-15	14.63	14.64	14.52	14.52	98800
1998-04-16	14.45	14.56	14.30	14.31	281600
1998-04-17	14.38	14.59	14.38	14.55	195200
1998-04-20	14.58	14.84	14.58	14.72	146000
1998-04-21	14.75	14.81	14.75	14.81	118400
1998-04-22	14.81	14.94	14.81	14.88	274400
1998-04-23	14.86	14.89	14.58	14.67	265200
1998-04-24	14.66	14.66	14.50	14.50	188000
1998-04-27	14.34	14.34	13.64	14.25	1036400
1998-04-28	14.23	14.48	14.23	14.47	552800
1998-04-29	14.52	14.66	14.52	14.61	160800
1998-04-30	14.66	14.72	14.39	14.39	882400
1998-05-01	14.41	14.47	14.34	14.47	477600
1998-05-04	14.41	14.59	14.41	14.50	236000
1998-05-05	14.53	14.56	14.22	14.27	295200
1998-05-06	14.28	14.31	14.09	14.22	168000
1998-05-07	14.22	14.22	14.06	14.16	148000
1998-05-08	14.19	14.22	14.16	14.16	110000
1998-05-11	14.11	14.34	14.11	14.22	124400
1998-05-12	14.19	14.27	14.06	14.14	56800
1998-05-13	14.13	14.22	14.11	14.22	101200
1998-05-14	14.16	14.16	13.88	13.97	580000
1998-05-15	13.91	14.03	13.84	13.84	213200
1998-05-18	13.83	13.83	13.58	13.61	183200
1998-05-19	13.66	13.83	13.59	13.78	1817600
1998-05-20	13.75	13.77	13.56	13.61	861600
1998-05-21	13.61	13.83	13.61	13.78	536000
1998-05-22	13.77	13.83	13.69	13.78	268800
1998-05-26	13.75	13.77	13.73	13.75	413600
1998-05-27	13.70	13.72	13.34	13.55	286400
1998-05-28	13.52	13.69	13.50	13.66	774800
1998-05-29	13.64	13.83	13.64	13.75	244800
1998-06-01	13.72	13.84	13.72	13.84	300400
1998-06-02	13.81	14.09	13.81	14.08	389600
1998-06-03	14.08	14.16	13.81	13.83	664000
1998-06-04	13.81	13.81	13.25	13.25	1346800
1998-06-05	13.27	13.67	13.27	13.64	796800
1998-06-08	13.64	14.00	13.59	13.97	194800
1998-06-09	13.97	13.97	13.81	13.91	278800
1998-06-10	13.84	13.86	13.66	13.67	464400
1998-06-11	13.67	13.67	13.44	13.47	481600
1998-06-12	13.50	13.67	13.47	13.67	1014000
1998-06-15	13.64	13.64	13.41	13.44	448800
1998-06-16	13.44	13.50	13.39	13.45	542800
1998-06-17	13.44	13.72	13.41	13.58	538800
1998-06-18	13.55	13.72	13.48	13.69	282000
1998-06-19	13.66	13.81	13.66	13.78	161600
1998-06-22	13.80	13.81	13.52	13.56	291600
1998-06-23	13.56	14.00	13.56	13.94	532800
1998-06-24	13.94	13.98	13.88	13.92	76400
1998-06-25	13.95	13.97	13.63	13.63	210400
1998-06-26	13.63	14.06	13.63	14.06	430400
1998-06-29	14.06	14.31	14.06	14.31	120000
1998-06-30	14.36	14.59	14.22	14.59	531600
1998-07-01	14.56	14.67	14.49	14.63	128400
1998-07-02	14.63	14.66	14.61	14.61	258000
1998-07-06	14.59	14.61	14.46	14.53	98400
1998-07-07	14.53	14.55	14.30	14.30	134000
1998-07-08	14.25	14.36	14.22	14.34	687600
1998-07-09	14.34	14.38	14.25	14.28	538000
1998-07-10	14.28	14.28	14.14	14.16	91200
1998-07-13	14.16	14.19	14.13	14.13	174000
1998-07-14	14.14	14.17	13.98	13.98	507600
1998-07-15	13.98	14.22	13.98	14.14	404800
1998-07-16	14.13	14.13	13.84	13.91	243600
1998-07-17	13.91	14.17	13.89	13.95	377600
1998-07-20	13.95	14.34	13.95	14.25	700000
1998-07-21	14.25	14.41	14.00	14.06	566000
1998-07-22	14.05	14.09	13.86	13.88	565600
1998-07-23	13.89	13.89	13.50	13.50	301600
1998-07-24	13.53	13.59	13.47	13.56	332400
1998-07-27	13.56	13.56	13.41	13.50	145600
1998-07-28	13.55	13.55	13.42	13.47	755600
1998-07-29	13.47	13.50	13.38	13.47	582000
1998-07-30	13.47	13.47	12.67	12.88	1222000
1998-07-31	12.94	13.23	12.81	12.81	666800
1998-08-03	12.81	12.91	12.56	12.58	331600
1998-08-04	12.52	12.52	11.61	11.84	988400
1998-08-05	11.94	11.98	11.48	11.55	1024000
1998-08-06	11.55	11.55	10.66	11.00	1122800
1998-08-07	11.05	11.95	11.02	11.63	1362400
1998-08-10	11.64	11.88	11.53	11.81	1536000
1998-08-11	11.77	11.77	11.55	11.61	285600
1998-08-12	11.73	12.09	11.63	12.03	697600
1998-08-13	12.03	12.03	11.64	11.66	219200
1998-08-14	11.66	11.78	11.56	11.58	365600
1998-08-17	11.58	11.61	11.52	11.58	427200
1998-08-18	11.55	11.63	11.50	11.52	706400
1998-08-19	11.52	11.52	11.39	11.44	423200
1998-08-20	11.47	11.70	11.47	11.53	128400
1998-08-21	11.52	11.52	11.13	11.19	301200
1998-08-24	11.17	11.53	11.17	11.33	163200
1998-08-25	11.31	11.36	11.22	11.23	124000
1998-08-26	11.17	11.19	10.83	10.88	244800
1998-08-27	10.86	10.86	10.25	10.28	550800
1998-08-28	10.30	10.30	9.67	9.86	323200
1998-08-31	9.89	9.89	9.61	9.69	373200
1998-09-01	9.88	10.03	9.88	9.97	976400
1998-09-02	9.98	10.50	9.98	10.50	798000
1998-09-03	10.47	10.63	10.30	10.55	467200
1998-09-04	10.58	10.58	10.48	10.55	374400
1998-09-08	10.84	11.16	10.83	11.13	431200
1998-09-09	11.14	11.27	10.59	10.61	1350800
1998-09-10	10.59	10.59	10.44	10.52	796800
1998-09-11	10.58	10.61	10.55	10.58	223600
1998-09-14	10.56	10.72	10.53	10.67	368400
1998-09-15	10.66	11.00	10.64	10.95	399200
1998-09-16	10.98	11.36	10.95	11.33	235200
1998-09-17	11.30	11.48	11.28	11.48	547600
1998-09-18	11.48	11.80	11.48	11.70	542400
1998-09-21	11.69	11.78	11.56	11.77	628400
1998-09-22	11.75	12.13	11.75	12.13	298800
1998-09-23	12.17	12.81	12.15	12.78	407200
1998-09-24	12.78	12.78	12.59	12.59	322400
1998-09-25	12.56	12.56	12.47	12.55	220800
1998-09-28	12.55	12.64	12.17	12.20	203200
1998-09-29	12.19	12.19	11.00	11.09	1332800
1998-09-30	11.09	11.11	10.41	10.44	998400
1998-10-01	10.42	10.44	9.84	10.11	1156000
1998-10-02	10.08	10.78	9.92	10.75	1292400
1998-10-05	10.72	10.80	10.67	10.69	591600
1998-10-06	10.69	10.86	10.69	10.77	185200
1998-10-07	10.77	10.77	10.44	10.55	216800
1998-10-08	10.53	10.53	10.14	10.42	1495200
1998-10-09	10.42	10.69	10.39	10.69	468400
1998-10-12	10.69	11.31	10.69	11.00	296400
1998-10-13	11.00	11.00	10.73	10.73	180000
1998-10-14	10.75	10.77	10.70	10.72	471200
1998-10-15	10.73	10.80	10.69	10.77	467200
1998-10-16	10.80	11.16	10.78	11.16	680000
1998-10-19	11.19	11.63	11.13	11.50	256800
1998-10-20	11.50	11.50	11.27	11.41	581600
1998-10-21	11.34	11.77	11.33	11.59	330400
1998-10-22	11.63	11.67	11.50	11.56	270000
1998-10-23	11.58	11.83	11.58	11.83	528400
1998-10-26	11.75	11.80	11.63	11.75	510800
1998-10-27	11.81	12.06	11.80	11.97	323200
1998-10-28	11.97	12.17	11.97	12.16	254000
1998-10-29	12.16	12.63	12.16	12.61	256000
1998-10-30	12.63	12.88	12.63	12.83	337600
1998-11-02	12.84	13.16	12.84	13.14	500400
1998-11-03	13.14	13.44	13.14	13.27	339600
1998-11-04	13.27	13.38	13.25	13.25	195200
1998-11-05	13.25	13.66	13.22	13.45	607200
1998-11-06	13.48	13.59	13.38	13.39	564800
1998-11-09	13.41	13.41	13.06	13.41	297600
1998-11-10	13.41	13.58	13.39	13.58	414800
1998-11-11	13.61	13.63	13.48	13.53	100400
1998-11-12	13.50	13.50	13.16	13.19	281600
1998-11-13	13.16	13.16	12.98	13.00	150400
1998-11-16	13.03	13.16	12.98	12.98	64400
1998-11-17	13.00	13.00	12.91	13.00	85200
1998-11-18	13.00	13.02	12.97	13.02	96400
1998-11-19	13.00	13.03	12.98	13.00	454000
1998-11-20	12.98	13.11	12.98	13.08	64400
1998-11-23	13.05	13.28	13.05	13.28	90800
1998-11-24	13.31	13.31	13.19	13.19	155200
1998-11-25	13.16	13.42	13.13	13.27	636000
1998-11-27	13.28	13.36	13.28	13.36	252000
1998-11-30	13.33	13.45	13.30	13.41	152800
1998-12-01	13.38	13.48	13.36	13.47	242000
1998-12-02	13.47	13.47	13.16	13.19	290400
1998-12-03	13.14	13.14	12.72	12.73	314800
1998-12-04	12.73	12.80	12.73	12.80	190000
1998-12-07	12.75	12.75	12.56	12.56	542000
1998-12-08	12.52	12.55	12.16	12.16	324000
1998-12-09	12.17	12.17	11.66	11.67	937600
1998-12-10	11.25	11.70	11.25	11.64	1868400
1998-12-11	11.67	11.92	11.64	11.83	696400
1998-12-14	11.77	11.78	11.27	11.31	463600
1998-12-15	11.31	11.33	10.97	11.06	357600
1998-12-16	11.19	11.44	11.09	11.09	240400
1998-12-17	11.09	11.23	10.95	11.06	581200
1998-12-18	11.09	11.72	11.09	11.70	1405600
1998-12-21	11.70	12.19	11.70	12.16	564800
1998-12-22	12.09	12.09	12.00	12.02	516000
1998-12-23	12.00	12.34	12.00	12.31	468400
1998-12-24	12.28	12.28	12.25	12.25	87600
1998-12-28	12.27	12.52	12.27	12.52	253200
1998-12-29	12.52	12.52	12.36	12.44	194800
1998-12-30	12.44	12.89	12.44	12.78	366400
1998-12-31	12.73	13.45	12.73	12.97	523600
1999-01-04	13.02	13.38	13.00	13.19	890000
1999-01-05	13.13	13.27	13.13	13.25	656400
1999-01-06	13.25	13.31	13.20	13.23	367600
1999-01-07	13.20	13.20	12.73	12.86	501600
1999-01-08	12.88	13.16	12.86	12.97	432000
1999-01-11	12.97	13.03	12.78	12.78	610800
1999-01-12	12.75	12.75	12.20	12.20	556400
1999-01-13	12.14	12.28	11.97	12.14	323200
1999-01-14	12.19	12.22	11.95	11.97	367200
1999-01-15	11.97	12.08	11.97	12.02	332000
1999-01-19	12.05	12.05	11.38	11.75	791200
1999-01-20	11.75	11.75	11.50	11.53	253200
1999-01-21	11.41	11.47	11.36	11.38	288400
1999-01-22	11.50	11.80	11.50	11.64	1056800
1999-01-25	11.63	11.64	11.39	11.55	610400
1999-01-26	11.59	11.59	11.19	11.20	318000
1999-01-27	11.23	11.25	10.94	10.94	995200
1999-01-28	11.00	11.16	10.97	11.08	347600
1999-01-29	11.14	11.25	11.11	11.19	359600
1999-02-01	11.20	11.38	11.20	11.28	247600
1999-02-02	11.28	11.28	10.77	10.83	989200
1999-02-03	10.83	10.86	10.50	10.66	1345600
1999-02-04	10.69	10.69	10.56	10.56	479600
1999-02-05	10.56	10.59	10.41	10.42	797600
1999-02-08	10.45	10.45	9.77	10.08	1078800
1999-02-09	10.14	10.19	9.84	9.98	2158800
1999-02-10	9.92	10.00	9.88	10.00	1168400
1999-02-11	10.00	10.09	9.89	10.09	824800
1999-02-12	10.13	10.13	9.91	10.03	1067600
1999-02-16	10.03	10.78	10.00	10.69	1267600
1999-02-17	10.72	10.72	10.28	10.31	627200
1999-02-18	10.34	10.34	9.97	10.00	729600
1999-02-19	10.00	10.11	9.97	10.11	1040800
1999-02-22	10.16	10.30	10.03	10.11	330800
1999-02-23	10.17	10.23	9.98	10.02	604400
1999-02-24	10.03	10.36	10.02	10.27	544400
1999-02-25	10.23	10.27	10.09	10.13	329600
1999-02-26	10.09	10.36	10.03	10.16	431200
1999-03-01	10.14	10.34	10.13	10.30	306400
1999-03-02	10.30	10.53	10.30	10.39	288400
1999-03-03	10.39	10.55	10.39	10.41	347600
1999-03-04	10.39	10.63	10.39	10.58	679200
1999-03-05	10.69	10.83	10.63	10.66	291200
1999-03-08	10.72	10.92	10.69	10.92	585600
1999-03-09	10.94	11.38	10.94	11.14	629200
1999-03-10	11.14	11.14	10.95	10.97	222800
1999-03-11	11.06	11.44	11.06	11.25	425600
1999-03-12	11.27	11.27	10.69	10.92	306400
1999-03-15	10.92	10.92	10.70	10.77	297200
1999-03-16	10.83	10.83	10.53	10.63	347200
1999-03-17	10.69	10.86	10.63	10.63	246800
1999-03-18	10.63	10.64	10.45	10.45	219600
1999-03-19	10.48	10.50	10.25	10.25	445200
1999-03-22	10.22	10.36	10.09	10.16	352400
1999-03-23	10.20	10.31	10.14	10.14	550000
1999-03-24	10.09	10.34	9.97	10.00	754000
1999-03-25	9.98	10.02	9.75	9.81	1870000
1999-03-26	9.83	9.88	9.45	9.47	1104000
1999-03-29	9.63	9.91	9.63	9.91	2590800
1999-03-30	9.81	10.41	9.78	10.34	654000
1999-03-31	10.41	10.81	10.41	10.81	612400
1999-04-01	10.78	10.78	10.39	10.41	334400
1999-04-05	10.42	10.67	10.38	10.38	375200
1999-04-06	10.33	10.34	9.98	9.98	283600
1999-04-07	10.03	10.14	9.94	9.95	304800
1999-04-08	9.94	9.94	9.34	9.88	1331600
1999-04-09	9.84	10.48	9.84	10.47	602800
1999-04-12	10.34	10.50	10.34	10.50	588000
1999-04-13	10.63	10.98	10.63	10.92	576800
1999-04-14	10.94	11.72	10.94	11.38	1312000
1999-04-15	11.34	11.61	11.34	11.55	422800
1999-04-16	11.63	12.70	11.48	12.61	1301200
1999-04-19	12.75	13.34	12.75	13.13	2036000
1999-04-20	13.13	13.50	13.13	13.25	1214800
1999-04-21	13.25	13.41	13.23	13.33	654400
1999-04-22	13.38	13.42	13.23	13.23	1103600
1999-04-23	13.25	13.41	12.63	13.02	377200
1999-04-26	13.05	13.69	13.05	13.59	337200
1999-04-27	13.59	13.59	13.47	13.47	615200
1999-04-28	13.48	13.55	13.47	13.50	211200
1999-04-29	13.52	13.52	13.31	13.34	216000
1999-04-30	13.36	13.38	12.95	12.95	228400
1999-05-03	13.00	13.33	13.00	13.23	349600
1999-05-04	13.20	13.41	13.14	13.41	210400
1999-05-05	13.41	13.41	13.05	13.17	261200
1999-05-06	13.28	13.30	13.00	13.00	170400
1999-05-07	13.00	13.06	12.84	12.84	236000
1999-05-10	12.89	13.61	12.89	13.48	811200
1999-05-11	13.45	13.78	13.42	13.72	520800
1999-05-12	13.70	13.72	13.31	13.41	180000
1999-05-13	13.41	13.41	13.03	13.05	156000
1999-05-14	13.05	13.05	12.80	12.80	169600
1999-05-17	12.69	12.70	12.66	12.66	268400
1999-05-18	12.67	12.84	12.64	12.77	222400
1999-05-19	12.75	12.81	12.66	12.78	122000
1999-05-20	12.75	13.50	12.70	13.47	224000
1999-05-21	13.44	13.53	13.22	13.27	354800
1999-05-24	13.31	13.42	12.84	12.92	230400
1999-05-25	12.86	12.89	12.53	12.53	304400
1999-05-26	12.53	12.53	12.06	12.06	565600
1999-05-27	12.11	12.33	11.94	12.06	531600
1999-05-28	12.09	12.56	12.09	12.47	329200
1999-06-01	12.44	12.59	12.44	12.44	582000
1999-06-02	12.47	12.72	12.38	12.72	361200
1999-06-03	12.72	12.72	12.52	12.53	121200
1999-06-04	12.53	13.05	12.53	12.95	317600
1999-06-07	13.09	13.09	12.88	12.88	562000
1999-06-08	12.88	12.88	12.81	12.88	481600
1999-06-09	12.88	12.88	12.58	12.58	256400
1999-06-10	12.61	12.61	12.08	12.16	500800
1999-06-11	12.19	12.20	11.81	12.05	688800
1999-06-14	12.05	12.20	11.91	11.91	253200
1999-06-15	11.95	12.38	11.95	12.05	305200
1999-06-16	12.11	12.23	12.02	12.13	395200
1999-06-17	12.08	12.22	11.98	11.98	430400
1999-06-18	11.94	11.94	11.53	11.53	439600
1999-06-21	11.59	11.83	11.59	11.75	1136400
1999-06-22	11.78	11.91	11.78	11.86	993600
1999-06-23	11.83	11.86	11.72	11.77	242000
1999-06-24	11.81	11.97	11.77	11.77	612400
1999-06-25	11.77	11.94	11.75	11.83	733600
1999-06-28	11.84	11.89	11.75	11.75	564800
1999-06-29	11.78	11.88	11.72	11.84	425200
1999-06-30	11.86	11.94	11.77	11.94	546800
1999-07-01	11.94	11.97	11.84	11.84	568800
1999-07-02	11.81	11.84	11.74	11.75	679200
1999-07-06	11.77	11.77	11.72	11.75	127200
1999-07-07	11.77	11.77	11.23	11.38	532400
1999-07-08	11.36	11.36	10.75	11.25	2408000
1999-07-09	11.28	11.55	11.28	11.55	260800
1999-07-12	11.58	11.59	11.50	11.58	255600
1999-07-13	11.56	11.56	11.25	11.27	325200
1999-07-14	11.30	11.31	11.09	11.13	722800
1999-07-15	11.09	11.14	11.00	11.13	515200
1999-07-16	11.16	11.55	11.16	11.55	426800
1999-07-19	11.64	11.67	11.42	11.47	284000
1999-07-20	11.59	11.59	11.16	11.22	2622400
1999-07-21	11.22	11.23	11.06	11.09	1032400
1999-07-22	11.06	11.06	10.92	11.03	1257600
1999-07-23	11.02	11.13	10.88	11.00	636800
1999-07-26	11.02	11.06	10.77	11.06	1018800
1999-07-27	11.06	11.06	10.72	10.80	492800
1999-07-28	10.77	10.81	10.52	10.66	1426800
1999-07-29	10.69	10.69	10.59	10.64	954400
1999-07-30	10.61	10.66	10.58	10.64	334000
1999-08-02	10.66	10.72	10.55	10.59	405600
1999-08-03	10.63	10.63	10.25	10.34	992400
1999-08-04	10.34	10.38	9.97	10.05	1496400
1999-08-05	10.11	10.23	10.11	10.14	908000
1999-08-06	10.14	10.14	10.03	10.06	1122400
1999-08-09	10.06	10.08	9.98	10.00	808800
1999-08-10	9.98	9.98	9.50	9.50	2857200
1999-08-11	9.31	9.36	9.13	9.19	2733200
1999-08-12	9.19	9.30	9.17	9.22	1033600
1999-08-13	9.23	9.23	8.92	9.19	1656400
1999-08-16	9.25	9.25	9.02	9.19	546400
1999-08-17	9.17	9.17	8.80	8.92	1043600
1999-08-18	8.92	8.94	8.80	8.81	1618000
1999-08-19	8.81	8.81	8.56	8.56	1359200
1999-08-20	8.59	8.84	8.59	8.80	908000
1999-08-23	8.78	8.86	8.66	8.73	1003600
1999-08-24	8.75	8.75	8.48	8.50	1371200
1999-08-25	8.50	8.58	8.25	8.47	1646400
1999-08-26	8.39	8.50	8.34	8.42	578000
1999-08-27	8.41	8.44	8.38	8.39	810000
1999-08-30	8.38	8.48	8.30	8.45	666000
1999-08-31	8.42	8.48	8.28	8.34	756000
1999-09-01	8.31	8.38	8.22	8.25	774400
1999-09-02	8.25	8.30	8.08	8.14	408800
1999-09-03	8.17	8.22	8.09	8.16	375600
1999-09-07	8.14	8.16	8.02	8.02	270400
1999-09-08	8.02	8.22	7.97	8.06	2062800
1999-09-09	8.06	8.31	8.06	8.28	834400
1999-09-10	8.30	8.50	8.22	8.48	1446000
1999-09-13	8.50	8.86	8.48	8.70	1339600
1999-09-14	8.70	8.70	8.27	8.27	520000
1999-09-15	8.30	8.33	8.02	8.02	628400
1999-09-16	8.03	8.03	7.55	7.69	1570800
1999-09-17	6.69	6.69	6.27	6.44	8638400
1999-09-20	6.41	6.44	6.25	6.38	2347600
1999-09-21	6.41	6.41	6.13	6.17	1377200
1999-09-22	6.17	6.17	5.97	5.98	2952800
1999-09-23	6.03	6.05	5.97	6.00	2040800
1999-09-24	6.03	6.06	5.88	5.92	1406800
1999-09-27	5.98	6.16	5.91	5.95	1796800
1999-09-28	5.94	5.95	5.78	5.92	891600
1999-09-29	6.00	6.17	5.95	6.05	818800
1999-09-30	6.14	6.50	6.13	6.47	1822000
1999-10-01	6.50	6.50	6.13	6.13	1317200
1999-10-04	6.13	6.14	5.97	6.00	647600
1999-10-05	6.00	6.08	5.98	6.05	1393600
1999-10-06	6.06	6.28	6.00	6.02	786000
1999-10-07	5.98	6.16	5.91	6.14	1535600
1999-10-08	6.16	6.28	5.95	6.17	1450400
1999-10-11	6.19	6.45	6.19	6.42	1426000
1999-10-12	6.47	6.67	6.39	6.47	1544400
1999-10-13	6.44	6.59	6.13	6.25	789200
1999-10-14	6.25	6.25	5.83	6.20	651600
1999-10-15	6.17	6.20	6.02	6.09	964400
1999-10-18	6.05	6.16	6.02	6.06	506000
1999-10-19	6.13	6.31	6.11	6.30	641200
1999-10-20	6.38	6.38	6.27	6.38	320400
1999-10-21	6.38	6.56	6.36	6.48	472000
1999-10-22	6.55	6.91	6.55	6.88	842800
1999-10-25	6.88	7.00	6.78	6.97	1128800
1999-10-26	7.00	7.13	6.98	7.03	625600
1999-10-27	7.03	7.09	7.00	7.08	579600
1999-10-28	7.08	7.39	7.08	7.36	456000
1999-10-29	7.39	7.59	7.34	7.34	535200
1999-11-01	7.36	7.56	7.36	7.52	288000
1999-11-02	7.53	7.66	7.52	7.59	425600
1999-11-03	7.63	7.67	7.47	7.50	570800
1999-11-04	7.50	7.55	7.44	7.50	877200
1999-11-05	7.50	7.61	7.45	7.50	423200
1999-11-08	7.50	7.50	7.44	7.47	1093200
1999-11-09	7.45	7.80	7.44	7.70	864000
1999-11-10	7.77	7.97	7.77	7.95	514400
1999-11-11	7.95	8.09	7.95	8.06	635600
1999-11-12	8.09	8.28	8.06	8.11	402000
1999-11-15	8.11	8.34	8.11	8.22	726000
1999-11-16	8.17	8.28	8.17	8.25	678800
1999-11-17	8.25	8.59	8.20	8.44	956400
1999-11-18	8.44	8.88	8.41	8.63	1131600
1999-11-19	8.58	8.75	8.58	8.66	690800
1999-11-22	8.67	8.83	8.64	8.64	507200
1999-11-23	8.64	8.69	8.05	8.16	875200
1999-11-24	8.16	8.25	8.11	8.19	979200
1999-11-26	8.16	8.16	8.13	8.14	207600
1999-11-29	8.14	8.28	8.13	8.23	405200
1999-11-30	8.28	8.38	8.22	8.23	502000
1999-12-01	8.27	8.36	8.23	8.23	358800
1999-12-02	8.27	8.45	8.27	8.31	273600
1999-12-03	8.25	8.41	8.25	8.33	314400
1999-12-06	8.28	8.28	8.08	8.13	328800
1999-12-07	8.14	8.39	8.14	8.39	852800
1999-12-08	8.41	8.63	8.41	8.59	794800
1999-12-09	8.59	8.69	8.59	8.63	489600
1999-12-10	8.64	8.83	8.64	8.80	432400
1999-12-13	8.78	8.78	8.48	8.48	722400
1999-12-14	8.50	8.50	8.41	8.41	262800
1999-12-15	8.47	8.47	8.31	8.31	333200
1999-12-16	8.25	8.44	8.09	8.34	1490400
1999-12-17	8.34	8.36	8.22	8.30	430000
1999-12-20	8.30	8.47	8.25	8.42	469600
1999-12-21	8.44	8.45	8.23	8.30	620000
1999-12-22	8.69	8.69	8.58	8.63	214800
1999-12-23	8.59	8.83	8.55	8.70	265600
1999-12-27	8.69	9.13	8.63	9.13	449600
1999-12-28	9.09	9.09	8.80	8.84	495200
1999-12-29	8.89	9.09	8.88	9.08	255200
1999-12-30	9.06	9.23	9.05	9.05	285600
1999-12-31	9.05	9.05	8.97	9.00	131600
2000-01-03	9.03	9.47	9.03	9.31	535200
2000-01-04	9.27	9.27	9.05	9.13	290800
2000-01-05	9.16	9.50	9.16	9.50	532000
2000-01-06	9.47	10.23	9.45	10.20	1078400
2000-01-07	10.25	11.25	10.25	11.05	1452400
2000-01-10	11.16	11.75	11.16	11.58	1233600
2000-01-11	11.55	11.55	11.13	11.13	1100400
2000-01-12	11.14	11.17	11.00	11.08	360400
2000-01-13	11.06	11.50	11.06	11.50	556800
2000-01-14	11.50	11.67	11.34	11.45	858800
2000-01-18	11.52	11.63	11.41	11.44	230400
2000-01-19	11.41	11.42	10.88	11.14	782800
2000-01-20	12.00	12.14	11.88	12.00	1220800
2000-01-21	12.02	12.28	11.97	12.00	1683600
2000-01-24	11.97	12.05	11.94	12.00	1110400
2000-01-25	12.02	12.25	11.84	11.86	998400
2000-01-26	11.86	11.98	11.64	11.64	775200
2000-01-27	11.64	11.88	11.50	11.50	813200
2000-01-28	11.50	11.64	11.19	11.25	526800
2000-01-31	11.28	11.39	11.06	11.17	377600
2000-02-01	11.20	11.30	10.94	11.27	574800
2000-02-02	11.27	11.59	11.22	11.50	538000
2000-02-03	11.50	12.09	11.50	12.02	812000
2000-02-04	11.98	12.36	11.98	12.13	808800
2000-02-07	12.13	12.13	11.88	11.94	238000
2000-02-08	11.94	12.23	11.77	11.78	426400
2000-02-09	11.81	11.98	11.47	11.50	371600
2000-02-10	11.44	11.44	10.83	11.39	766800
2000-02-11	11.36	11.52	11.25	11.31	342400
2000-02-14	11.22	11.25	11.02	11.05	300800
2000-02-15	11.00	11.75	10.91	11.56	1029200
2000-02-16	11.55	11.55	10.78	10.78	565600
2000-02-17	10.84	10.84	10.55	10.63	774000
2000-02-18	10.63	10.63	10.14	10.22	958400
2000-02-22	10.22	10.22	9.81	10.08	1105600
2000-02-23	10.08	10.08	9.81	9.97	770000
2000-02-24	10.00	10.00	9.55	9.72	694400
2000-02-25	9.75	9.88	9.63	9.88	568400
2000-02-28	9.84	9.86	9.58	9.58	874400
2000-02-29	9.58	9.92	9.56	9.72	568400
2000-03-01	9.73	10.06	9.73	10.02	452800
2000-03-02	10.08	10.48	10.08	10.44	520800
2000-03-03	10.47	10.47	10.30	10.34	584800
2000-03-06	10.31	10.34	10.05	10.08	392000
2000-03-07	10.11	10.11	9.78	9.78	443200
2000-03-08	9.81	9.81	9.59	9.78	510800
2000-03-09	9.84	10.06	9.73	10.03	545200
2000-03-10	10.00	10.00	9.84	9.88	250800
2000-03-13	9.91	9.91	9.78	9.86	413600
2000-03-14	9.88	10.06	9.88	9.92	345600
2000-03-15	9.94	9.97	9.83	9.95	475200
2000-03-16	10.02	10.50	10.02	10.44	1466400
2000-03-17	10.44	10.58	10.23	10.42	433200
2000-03-20	10.42	10.53	10.34	10.47	408400
2000-03-21	10.59	10.73	10.55	10.69	198000
2000-03-22	10.75	11.16	10.75	11.05	788000
2000-03-23	11.03	11.03	10.94	10.97	220800
2000-03-24	10.94	11.14	10.92	11.13	442000
2000-03-27	11.09	11.09	10.81	10.92	489600
2000-03-28	10.89	10.91	10.78	10.80	423600
2000-03-29	10.81	10.98	10.78	10.84	548000
2000-03-30	10.88	11.33	10.88	11.33	429200
2000-03-31	11.30	12.53	11.30	12.25	1278000
2000-04-03	12.22	12.25	12.13	12.25	462000
2000-04-04	12.16	12.59	12.16	12.38	1647200
2000-04-05	12.31	12.55	12.31	12.52	906400
2000-04-06	12.64	12.69	12.59	12.69	758400
2000-04-07	12.69	12.69	12.56	12.67	389600
2000-04-10	12.64	12.98	12.63	12.92	765200
2000-04-11	12.88	13.02	12.81	13.00	532000
2000-04-12	12.91	13.53	12.89	13.48	1599600
2000-04-13	13.56	13.63	13.23	13.28	610000
2000-04-14	13.25	13.25	12.63	12.80	821600
2000-04-17	12.78	13.05	12.53	12.59	1036000
2000-04-18	12.59	13.00	12.25	13.00	1206800
2000-04-19	13.03	13.14	12.94	13.11	616800
2000-04-20	13.23	13.56	13.23	13.47	944400
2000-04-24	13.44	13.45	13.22	13.42	637600
2000-04-25	13.41	14.08	13.41	13.98	975600
2000-04-26	14.44	14.44	13.61	13.72	972400
2000-04-27	13.73	13.73	13.14	13.30	643600
2000-04-28	13.33	13.69	13.19	13.69	499600
2000-05-01	13.66	13.86	13.52	13.75	914800
2000-05-02	13.69	13.94	13.67	13.80	502800
2000-05-03	13.86	13.86	13.19	13.20	374400
2000-05-04	13.17	13.84	13.16	13.72	921200
2000-05-05	13.66	13.94	13.59	13.63	287600
2000-05-08	13.69	13.69	13.42	13.66	190400
2000-05-09	13.69	13.91	13.69	13.88	243600
2000-05-10	13.84	13.86	13.11	13.19	456000
2000-05-11	13.22	13.94	13.22	13.91	493200
2000-05-12	13.88	14.13	13.39	13.56	360000
2000-05-15	13.50	14.05	13.50	13.95	388800
2000-05-16	14.05	14.08	13.70	13.77	391200
2000-05-17	13.58	13.92	13.31	13.41	576800
2000-05-18	13.42	13.67	13.23	13.66	565600
2000-05-19	13.75	13.84	13.28	13.44	469200
2000-05-22	13.38	13.44	12.94	13.22	367600
2000-05-23	13.25	13.81	13.23	13.73	726800
2000-05-24	13.73	14.13	13.73	13.89	930000
2000-05-25	13.94	14.14	13.89	13.97	1070800
2000-05-26	13.97	14.00	13.75	13.81	196800
2000-05-30	13.88	14.09	13.75	14.00	596800
2000-05-31	14.00	14.00	13.28	13.28	995600
2000-06-01	13.33	13.84	13.33	13.69	575600
2000-06-02	13.75	14.22	13.72	14.11	782400
2000-06-05	14.20	14.27	14.00	14.13	823200
2000-06-06	14.11	14.16	14.02	14.05	447600
2000-06-07	14.14	14.14	14.00	14.06	534800
2000-06-08	14.13	14.25	14.02	14.05	508400
2000-06-09	14.06	14.17	14.06	14.06	465600
2000-06-12	14.16	14.75	14.16	14.75	399200
2000-06-13	14.75	14.75	13.80	14.11	1762800
2000-06-14	14.11	14.94	14.11	14.86	2845600
2000-06-15	14.80	16.28	14.77	16.28	3612400
2000-06-16	16.28	16.53	15.84	16.06	3242800
2000-06-19	15.94	15.94	15.25	15.58	4560400
2000-06-20	15.64	16.16	15.63	16.13	4123200
2000-06-21	16.22	16.28	16.02	16.02	2325200
2000-06-22	15.95	17.02	15.86	16.78	3348400
2000-06-23	16.64	16.66	16.27	16.52	2262000
2000-06-26	16.64	17.17	16.64	16.66	1531600
2000-06-27	16.95	17.38	16.95	17.25	1161200
2000-06-28	17.31	17.50	17.02	17.48	1740000
2000-06-29	17.36	17.56	17.25	17.52	1351600
2000-06-30	17.45	17.47	16.38	16.38	2407600
2000-07-03	16.44	16.69	16.39	16.66	728000
2000-07-05	16.41	17.02	16.30	17.00	1144000
2000-07-06	17.06	17.17	16.94	17.03	1083200
2000-07-07	17.09	17.19	16.88	16.95	428800
2000-07-10	16.92	17.06	16.86	16.97	1042000
2000-07-11	16.95	17.00	16.86	16.95	754800
2000-07-12	16.98	17.00	16.86	16.98	623200
2000-07-13	16.92	16.97	16.44	16.47	631600
2000-07-14	16.53	16.56	16.23	16.23	412800
2000-07-17	16.23	17.06	16.23	16.95	986000
2000-07-18	16.53	17.25	15.84	17.19	3308800
2000-07-19	17.19	17.19	16.83	16.86	822800
2000-07-20	16.83	17.06	16.78	16.86	674000
2000-07-21	16.83	16.83	16.70	16.77	624800
2000-07-24	16.80	17.06	16.63	16.63	991200
2000-07-25	16.64	16.64	16.06	16.08	728800
2000-07-26	16.11	16.59	16.11	16.53	719600
2000-07-27	16.52	16.72	16.42	16.58	488000
2000-07-28	16.55	16.84	16.53	16.83	729200
2000-07-31	16.86	17.06	16.42	16.84	1265200
2000-08-01	17.00	17.17	16.86	17.02	2878800
2000-08-02	17.00	17.00	16.78	16.97	319200
2000-08-03	16.91	17.09	16.81	16.98	1192800
2000-08-04	16.98	17.06	16.92	17.03	2444400
2000-08-07	17.00	17.00	16.86	16.92	348400
2000-08-08	16.89	17.06	16.55	16.75	597600
2000-08-09	16.72	16.73	16.66	16.66	185600
2000-08-10	16.63	16.95	16.63	16.78	500000
2000-08-11	16.81	17.08	16.81	16.94	1174400
2000-08-14	16.98	17.06	16.94	17.00	1044800
2000-08-15	17.03	17.20	16.36	16.36	688000
2000-08-16	16.36	16.86	16.25	16.80	594800
2000-08-17	16.78	16.80	16.30	16.41	355600
2000-08-18	16.38	16.48	16.25	16.35	654400
2000-08-21	16.38	16.38	15.81	16.02	772000
2000-08-22	16.08	16.09	15.86	15.95	414400
2000-08-23	15.95	16.03	15.88	15.97	190800
2000-08-24	15.94	16.28	15.91	16.16	328400
2000-08-25	16.13	16.59	16.13	16.53	373200
2000-08-28	16.47	16.75	16.44	16.53	326000
2000-08-29	16.50	16.53	16.34	16.53	471600
2000-08-30	16.56	17.17	16.50	17.03	554800
2000-08-31	17.09	18.00	17.09	17.69	1042400
2000-09-01	17.69	17.69	17.11	17.47	503200
2000-09-05	17.44	17.44	17.23	17.39	379200
2000-09-06	17.23	17.50	17.23	17.30	353200
2000-09-07	17.30	17.30	16.75	16.78	449200
2000-09-08	16.81	17.02	16.81	16.98	366000
2000-09-11	16.89	17.11	16.89	16.98	342000
2000-09-12	17.20	18.09	17.19	17.19	1034800
2000-09-13	17.13	18.03	17.13	18.00	1009600
2000-09-14	18.02	18.41	17.86	18.00	892800
2000-09-15	18.06	18.55	17.95	18.55	1182400
2000-09-18	18.52	19.13	18.44	19.05	1715200
2000-09-19	19.53	21.20	19.38	20.25	5589200
2000-09-20	20.31	20.31	19.64	20.00	2308000
2000-09-21	19.97	20.58	19.97	20.50	1028800
2000-09-22	20.47	21.72	20.47	21.13	1593600
2000-09-25	21.16	21.19	20.69	20.88	668400
2000-09-26	20.97	21.50	20.94	21.34	1355600
2000-09-27	21.34	21.56	21.17	21.22	1212000
2000-09-28	21.22	21.69	21.13	21.13	1253600
2000-09-29	21.25	22.38	21.25	21.41	2450000
2000-10-02	21.38	21.63	21.08	21.34	1852000
2000-10-03	21.69	21.97	21.41	21.44	2253200
2000-10-04	21.16	21.73	21.00	21.64	1909600
2000-10-05	21.69	22.31	21.59	22.22	1799200
2000-10-06	22.23	22.50	21.94	21.97	1010000
2000-10-09	22.06	22.13	21.72	21.77	644800
2000-10-10	21.67	22.44	21.59	21.81	1526800
2000-10-11	21.75	21.81	21.22	21.64	1280400
2000-10-12	21.55	21.63	20.81	21.50	1498400
2000-10-13	21.50	21.88	21.19	21.39	2215600
2000-10-16	21.39	22.48	21.20	22.38	3070800
2000-10-17	22.52	22.91	20.28	21.38	4174000
2000-10-18	21.28	21.50	20.66	20.81	2199600
2000-10-19	21.19	21.81	21.13	21.39	1482400
2000-10-20	21.45	21.56	21.22	21.31	1260400
2000-10-23	21.22	21.39	20.94	21.02	562800
2000-10-24	21.02	21.34	20.88	21.03	741600
2000-10-25	21.09	21.91	21.09	21.72	826400
2000-10-26	21.70	21.88	21.36	21.58	853600
2000-10-27	21.61	21.75	20.53	20.69	1392000
2000-10-30	20.59	20.84	20.13	20.72	2988400
2000-10-31	20.78	21.23	20.75	20.97	1256800
2000-11-01	20.00	20.02	19.31	19.31	3442000
2000-11-02	19.38	20.28	19.22	20.20	2117600
2000-11-03	20.33	20.33	19.86	20.19	1240800
2000-11-06	20.22	20.25	19.53	20.17	1650000
2000-11-07	20.31	21.64	20.25	21.64	1380800
2000-11-08	21.61	22.41	21.30	21.39	2026000
2000-11-09	21.42	21.78	20.75	21.73	1838400
2000-11-10	21.73	22.63	21.55	21.63	3374400
2000-11-13	21.67	21.88	21.22	21.72	1251600
2000-11-14	21.69	22.00	21.50	21.61	2155200
2000-11-15	22.25	23.03	22.19	22.81	3065600
2000-11-16	22.81	22.81	22.38	22.41	1366400
2000-11-17	22.47	22.80	22.41	22.44	1030400
2000-11-20	22.19	22.31	21.81	21.97	840000
2000-11-21	21.97	22.64	21.97	22.25	858400
2000-11-22	22.19	22.19	21.38	22.06	1021200
2000-11-24	22.11	22.11	21.91	22.05	185600
2000-11-27	22.11	23.06	22.08	22.97	1429200
2000-11-28	24.13	24.89	23.06	23.13	3865600
2000-11-29	23.28	24.34	23.19	24.22	1548800
2000-11-30	24.00	26.00	23.94	25.61	2792000
2000-12-01	25.64	26.56	25.64	25.92	2598400
2000-12-04	25.89	25.89	25.25	25.25	1323200
2000-12-05	25.50	25.88	25.09	25.13	1332400
2000-12-06	25.06	26.16	24.94	25.53	1116400
2000-12-07	25.25	26.23	25.23	25.75	826800
2000-12-08	25.77	26.25	25.75	26.09	1082800
2000-12-11	26.31	26.50	25.75	26.11	828800
2000-12-12	26.11	26.50	24.94	24.94	1117600
2000-12-13	25.00	25.75	23.53	24.13	2400800
2000-12-14	23.94	24.20	23.38	23.98	1271600
2000-12-15	23.92	25.50	23.75	25.41	1421600
2000-12-18	25.41	26.75	25.14	26.25	1507200
2000-12-19	26.41	26.88	26.23	26.31	1121600
2000-12-20	26.31	26.81	25.78	26.81	900400
2000-12-21	26.66	26.66	25.75	26.00	1103600
2000-12-22	26.03	26.44	25.88	25.97	416800
2000-12-26	26.03	27.75	26.00	26.92	1026000
2000-12-27	26.98	28.23	26.94	27.94	1224400
2000-12-28	28.00	28.02	27.50	27.84	742000
2000-12-29	27.86	27.94	26.50	27.94	1396400
2001-01-02	27.50	27.50	24.88	25.17	1878400
2001-01-03	25.11	27.25	24.94	25.34	2271600
2001-01-04	25.31	25.50	20.67	22.19	6584000
2001-01-05	22.16	23.36	21.53	22.03	3984800
2001-01-08	22.02	22.72	21.72	22.19	2031600
2001-01-09	22.34	22.47	21.09	21.09	1933600
2001-01-10	21.88	23.63	21.75	22.92	3023600
2001-01-11	23.13	23.33	22.59	22.78	1950800
2001-01-12	22.78	22.78	21.69	22.28	1388800
2001-01-16	22.34	22.75	21.50	21.81	2137600
2001-01-17	21.81	21.83	20.75	21.20	2511600
2001-01-18	21.70	22.08	20.38	20.50	3098000
2001-01-19	19.97	20.16	18.63	19.44	6615600
2001-01-22	19.52	21.06	19.52	20.41	3137600
2001-01-23	20.44	21.31	20.44	20.50	2856000
2001-01-24	20.63	20.63	19.47	19.67	3516400
2001-01-25	19.86	20.06	19.63	19.98	3050400
2001-01-26	19.86	21.38	19.86	20.92	2214000
2001-01-29	20.93	20.93	19.81	20.31	1892000
2001-01-30	20.31	20.69	20.10	20.35	1271600
2001-01-31	20.35	20.75	20.18	20.48	1528800
2001-02-01	20.48	20.95	20.47	20.50	1206000
2001-02-02	20.69	21.19	20.53	20.71	1364800
2001-02-05	20.96	21.94	20.84	21.11	1585200
2001-02-06	21.25	21.50	21.17	21.50	1135200
2001-02-07	21.71	22.53	21.71	22.31	1920800
2001-02-08	22.31	22.41	21.70	21.83	1419200
2001-02-09	21.55	22.07	21.40	22.01	1652800
2001-02-12	22.01	23.00	21.58	22.78	1192800
2001-02-13	22.78	22.94	22.38	22.77	1010800
2001-02-14	22.89	22.99	22.15	22.25	736000
2001-02-15	22.41	22.48	21.16	21.16	993600
2001-02-16	20.94	21.68	20.94	21.29	1204400
2001-02-20	21.29	21.69	21.20	21.69	906000
2001-02-21	21.81	21.81	20.81	20.81	830000
2001-02-22	20.82	21.15	20.50	20.52	961200
2001-02-23	20.48	20.63	20.08	20.48	906400
2001-02-26	20.49	21.50	20.45	21.30	1613200
2001-02-27	21.25	21.88	21.25	21.83	1371600
2001-02-28	21.83	22.92	21.83	22.44	2164800
2001-03-01	22.44	22.59	22.27	22.55	1302000
2001-03-02	22.55	24.01	22.45	23.20	1812000
2001-03-05	23.45	23.45	22.26	22.40	1009200
2001-03-06	22.58	22.62	21.81	22.16	1309600
2001-03-07	22.22	22.50	21.50	21.61	1209200
2001-03-08	21.74	21.79	21.19	21.25	1752400
2001-03-09	21.23	21.41	20.88	20.94	1407200
2001-03-12	20.94	21.46	20.00	20.02	2083200
2001-03-13	20.13	20.44	19.33	20.03	2084400
2001-03-14	19.90	20.53	19.90	20.53	2849600
2001-03-15	20.68	20.99	20.68	20.88	1149600
2001-03-16	20.88	21.25	20.75	21.09	882000
2001-03-19	21.10	21.50	20.50	21.23	1389200
2001-03-20	21.23	21.61	20.90	20.90	672800
2001-03-21	21.00	21.12	20.65	21.12	1047600
2001-03-22	21.25	21.25	20.36	20.51	2656400
2001-03-23	20.61	20.91	20.61	20.71	1354400
2001-03-26	21.00	21.84	20.94	21.18	950400
2001-03-27	21.18	21.19	20.50	20.77	1280400
2001-03-28	20.73	20.75	20.29	20.69	1931600
2001-03-29	20.81	21.75	20.81	21.75	2272400
2001-03-30	22.24	22.56	21.74	22.08	2526800
2001-04-02	22.08	22.34	21.58	21.58	728000
2001-04-03	21.60	21.73	21.10	21.39	1014400
2001-04-04	21.75	22.71	21.64	22.71	1854800
2001-04-05	22.78	22.90	22.26	22.61	1199200
2001-04-06	22.61	22.94	22.42	22.63	1722800
2001-04-09	22.82	23.11	22.69	22.98	660000
2001-04-10	22.73	23.25	22.40	23.08	1803600
2001-04-11	23.01	23.04	21.94	22.10	1060000
2001-04-12	22.19	22.75	22.00	22.60	704800
2001-04-16	22.63	23.00	22.25	22.28	923600
2001-04-17	22.40	23.15	22.28	23.12	849200
2001-04-18	23.61	24.00	22.06	22.39	2632800
2001-04-19	22.18	22.24	21.38	21.38	1664400
2001-04-20	21.00	21.34	20.57	21.25	2116000
2001-04-23	21.30	21.54	20.75	20.90	1149600
2001-04-24	21.13	21.55	21.00	21.17	868800
2001-04-25	21.23	22.15	21.23	21.93	1051600
2001-04-26	22.05	22.11	21.60	21.69	641600
2001-04-27	21.63	22.00	21.59	21.82	475200
2001-04-30	21.75	22.63	21.75	22.44	1133600
2001-05-01	22.40	22.41	21.46	21.89	1428000
2001-05-02	21.75	21.75	20.81	21.00	1877200
2001-05-03	21.15	21.55	20.38	21.41	1910000
2001-05-04	21.25	21.43	20.25	20.58	2548000
2001-05-07	20.64	20.89	20.43	20.65	994400
2001-05-08	20.65	20.88	20.06	20.08	2170000
2001-05-09	20.20	20.41	20.00	20.18	1327600
2001-05-10	20.18	20.42	20.04	20.30	862800
2001-05-11	20.15	20.87	20.15	20.26	649600
2001-05-14	20.44	20.71	20.22	20.38	532000
2001-05-15	20.38	20.50	20.19	20.50	487200
2001-05-16	20.44	20.91	20.36	20.91	603200
2001-05-17	20.85	20.85	20.71	20.75	844400
2001-05-18	20.75	20.75	20.31	20.31	1059200
2001-05-21	20.31	20.31	19.13	19.31	2711200
2001-05-22	19.31	19.94	19.13	19.85	1719600
2001-05-23	19.61	19.88	18.91	18.91	2314400
2001-05-24	19.03	19.74	19.03	19.73	2054000
2001-05-25	19.73	20.31	19.73	20.24	1405600
2001-05-29	20.14	20.14	19.38	19.45	1168400
2001-05-30	19.93	19.93	19.61	19.66	1551200
2001-05-31	20.03	20.25	19.94	20.00	1159200
2001-06-01	20.03	20.05	19.55	19.69	1047200
2001-06-04	20.45	20.45	20.00	20.15	790000
2001-06-05	20.35	21.25	20.25	21.06	1622400
2001-06-06	21.38	21.90	21.14	21.66	1320600
2001-06-07	21.66	22.01	21.52	21.75	1149600
2001-06-08	21.75	21.91	21.60	21.60	646400
2001-06-11	21.61	21.95	21.00	21.44	684000
2001-06-12	21.70	22.30	21.40	22.25	1318800
2001-06-13	22.13	22.50	21.80	22.23	639800
2001-06-14	22.22	22.22	21.60	21.92	362400
2001-06-15	22.13	22.88	22.00	22.30	901400
2001-06-18	22.63	23.53	22.60	23.38	1569400
2001-06-19	23.38	23.48	22.95	23.00	441400
2001-06-20	23.00	23.38	22.93	23.38	1069000
2001-06-21	23.50	23.65	23.20	23.20	789000
2001-06-22	23.08	23.08	22.33	22.50	488600
2001-06-25	22.63	22.93	22.26	22.30	313800
2001-06-26	22.30	22.43	21.75	22.39	634800
2001-06-27	22.39	23.20	22.34	23.01	401000
2001-06-28	23.01	23.10	22.75	22.82	1069600
2001-06-29	22.93	23.63	22.75	22.75	1854400
2001-07-02	22.85	22.95	22.18	22.30	843600
2001-07-03	22.35	22.47	22.13	22.25	201000
2001-07-05	22.38	22.78	21.88	22.00	938800
2001-07-06	22.13	22.85	22.13	22.80	471200
2001-07-09	22.80	24.25	22.80	24.13	1987000
2001-07-10	24.18	24.50	23.74	24.12	1107200
2001-07-11	24.25	25.35	24.25	24.89	1842800
2001-07-12	25.00	25.00	24.65	24.99	983600
2001-07-13	25.00	25.00	24.66	24.89	669200
2001-07-16	24.89	26.30	24.89	26.30	1997200
2001-07-17	26.30	26.70	25.40	25.95	2835800
2001-07-18	26.45	26.60	25.28	25.50	3770000
2001-07-19	25.38	25.40	24.70	24.85	1541600
2001-07-20	25.00	25.20	24.69	24.93	816200
2001-07-23	24.93	25.18	23.50	24.35	1940800
2001-07-24	24.80	25.00	24.13	24.50	2309400
2001-07-25	24.75	24.75	23.46	23.83	1562200
2001-07-26	23.83	24.87	23.83	24.42	731000
2001-07-27	24.43	24.80	24.28	24.28	800800
2001-07-30	24.40	24.87	24.33	24.70	788000
2001-07-31	24.83	24.86	24.33	24.75	787200
2001-08-01	24.88	24.91	24.38	24.70	848200
2001-08-02	24.80	24.86	23.30	24.52	1065200
2001-08-03	24.53	24.53	23.48	24.28	509400
2001-08-06	24.40	24.50	23.88	24.26	487600
2001-08-07	24.21	24.85	24.01	24.65	635000
2001-08-08	24.65	24.83	24.00	24.26	851800
2001-08-09	24.26	24.63	24.22	24.22	667400
2001-08-10	24.25	24.68	24.25	24.68	1038800
2001-08-13	24.68	25.35	24.66	24.83	582600
2001-08-14	24.90	25.10	24.13	24.23	676600
2001-08-15	24.28	24.64	24.28	24.42	492400
2001-08-16	24.40	24.85	24.25	24.60	498200
2001-08-17	24.61	24.64	24.33	24.40	398200
2001-08-20	24.40	24.80	24.40	24.74	900600
2001-08-21	24.68	24.73	24.23	24.25	536200
2001-08-22	24.23	24.65	24.18	24.58	485800
2001-08-23	24.60	24.88	24.50	24.50	1037800
2001-08-24	24.53	24.53	24.10	24.15	698200
2001-08-27	24.08	24.68	24.00	24.12	675800
2001-08-28	24.25	24.25	23.59	24.03	825400
2001-08-29	24.38	24.50	24.00	24.08	803000
2001-08-30	24.05	24.50	23.94	24.01	632200
2001-08-31	24.05	24.05	23.55	23.65	984400
2001-09-04	23.58	24.15	23.53	24.00	808200
2001-09-05	23.95	24.15	23.90	23.99	452800
2001-09-06	23.88	24.53	23.83	24.05	601800
2001-09-07	24.00	24.00	23.60	23.85	479600
2001-09-10	23.80	23.83	23.35	23.35	382000
2001-09-17	22.80	23.40	22.44	22.44	552200
2001-09-18	22.44	22.48	21.28	21.33	1087400
2001-09-19	21.35	22.50	21.30	22.50	1594200
2001-09-20	22.63	23.80	22.63	23.26	1279400
2001-09-21	22.90	23.25	22.78	22.95	1065200
2001-09-24	23.13	23.25	22.90	22.96	862200
2001-09-25	23.06	23.47	22.98	23.44	620200
2001-09-26	23.50	24.11	23.40	23.90	647400
2001-09-27	23.95	24.85	23.88	24.82	965200
2001-09-28	24.94	25.88	24.18	24.40	1209400
2001-10-01	24.45	24.75	24.05	24.23	525600
2001-10-02	24.23	24.95	24.08	24.30	454600
2001-10-03	24.50	25.24	23.00	23.71	1224400
2001-10-04	23.84	24.13	23.00	23.96	1241000
2001-10-05	24.09	24.25	23.26	23.63	472000
2001-10-08	23.18	23.75	22.80	23.45	631400
2001-10-09	23.45	23.48	22.35	22.74	702800
2001-10-10	22.74	22.75	22.13	22.61	1190200
2001-10-11	23.01	23.13	21.20	21.71	2534000
2001-10-12	21.71	22.88	21.61	22.23	1769600
2001-10-15	22.23	23.10	21.95	22.95	751600
2001-10-16	23.25	23.60	23.10	23.25	1057200
2001-10-17	21.25	22.74	20.00	22.05	5548400
2001-10-18	21.93	22.55	21.40	21.95	1781200
2001-10-19	21.98	22.50	21.63	22.01	1425000
2001-10-22	21.89	22.65	21.84	22.58	764400
2001-10-23	22.46	22.47	21.56	21.57	721600
2001-10-24	21.57	21.57	20.50	20.96	1120200
2001-10-25	20.25	21.00	20.15	20.50	2286800
2001-10-26	20.63	20.96	20.40	20.65	679200
2001-10-29	20.65	20.75	19.50	20.09	2307000
2001-10-30	20.22	20.40	19.00	20.19	1642600
2001-10-31	20.19	20.95	19.87	20.20	1013400
2001-11-01	20.32	20.32	19.95	19.98	967600
2001-11-02	20.00	20.18	19.85	20.08	842200
2001-11-05	19.83	19.90	19.40	19.60	1214400
2001-11-06	19.60	20.58	19.40	20.58	1477800
2001-11-07	20.25	20.36	19.85	19.93	1128200
2001-11-08	19.90	20.10	19.00	19.13	2076200
2001-11-09	19.13	19.50	19.01	19.45	988000
2001-11-12	19.50	20.15	19.38	20.00	1191000
2001-11-13	20.00	20.29	19.96	20.15	835400
2001-11-14	20.10	20.53	20.00	20.50	1438800
2001-11-15	20.38	20.68	20.38	20.60	1116000
2001-11-16	20.73	20.80	20.54	20.68	921800
2001-11-19	20.67	21.28	20.67	21.21	1163600
2001-11-20	21.16	22.13	20.83	21.67	6813200
2001-11-21	21.72	22.00	21.45	21.74	891000
2001-11-23	21.75	21.89	21.56	21.62	126200
2001-11-26	21.50	21.93	21.38	21.56	1167800
2001-11-27	21.50	21.70	21.37	21.37	1258800
2001-11-28	21.60	21.98	21.15	21.29	920400
2001-11-29	21.30	21.73	21.10	21.58	871000
2001-11-30	21.58	21.70	20.90	20.96	1409600
2001-12-03	21.00	21.33	20.92	21.05	1226400
2001-12-04	21.50	21.75	21.18	21.50	1070000
2001-12-05	21.50	21.99	21.50	21.87	1281000
2001-12-06	21.75	21.98	21.43	21.55	1086400
2001-12-07	21.63	21.63	20.89	21.23	1477600
2001-12-10	21.35	21.58	21.13	21.27	684200
2001-12-11	21.50	22.80	21.35	21.99	2043000
2001-12-12	22.15	22.43	21.27	21.33	1248200
2001-12-13	21.30	21.55	21.00	21.28	718600
2001-12-14	21.38	21.57	20.93	21.48	1329800
2001-12-17	21.55	22.13	21.25	21.48	998800
2001-12-18	21.60	21.85	21.25	21.43	1201000
2001-12-19	20.88	20.88	19.75	20.51	7193800
2001-12-20	20.52	21.00	20.52	20.80	2024200
2001-12-21	20.75	20.95	20.60	20.76	645200
2001-12-24	20.66	21.03	20.66	20.98	452400
2001-12-26	21.10	21.38	20.87	20.90	719000
2001-12-27	20.95	21.25	20.91	20.93	904600
2001-12-28	21.03	21.35	21.03	21.13	826600
2001-12-31	21.18	21.55	20.84	21.39	782800
2002-01-02	21.27	21.38	20.73	21.25	488200
2002-01-03	21.25	21.30	20.55	20.75	1014800
2002-01-04	21.20	21.30	20.44	20.48	1314800
2002-01-07	20.55	20.55	19.55	19.90	2819400
2002-01-08	19.99	19.99	19.24	19.50	2366600
2002-01-09	19.55	19.74	19.35	19.49	1618400
2002-01-10	19.44	19.53	19.29	19.29	1214800
2002-01-11	19.42	20.00	19.33	19.73	1546000
2002-01-14	20.00	20.38	19.87	19.92	2370000
2002-01-15	20.05	20.13	19.64	19.76	1668000
2002-01-16	19.81	20.18	19.78	20.01	1649400
2002-01-17	20.38	20.38	19.45	19.66	2685200
2002-01-18	19.40	19.83	19.00	19.00	4143400
2002-01-22	19.88	20.30	19.51	19.98	2942600
2002-01-23	20.64	20.94	20.18	20.94	3004800
2002-01-24	21.23	21.23	20.63	20.85	1171600
2002-01-25	20.92	21.00	20.70	20.88	664400
2002-01-28	21.00	21.13	20.75	20.95	1204000
2002-01-29	20.80	21.36	20.29	21.36	1261800
2002-01-30	21.00	21.00	20.24	20.83	939200
2002-01-31	20.83	21.13	20.65	20.93	756600
2002-02-01	21.18	21.18	20.85	20.95	345800
2002-02-04	20.95	21.00	20.62	20.77	437000
2002-02-05	20.78	21.21	20.72	21.06	909400
2002-02-06	21.25	21.53	21.00	21.50	622200
2002-02-07	21.38	21.48	21.05	21.24	622000
2002-02-08	21.12	21.31	20.83	21.28	668000
2002-02-11	21.40	21.51	21.09	21.26	569000
2002-02-12	21.26	21.31	21.00	21.26	358200
2002-02-13	21.26	21.32	21.05	21.06	269600
2002-02-14	21.00	21.25	20.80	21.13	629200
2002-02-15	20.00	20.75	20.00	20.48	2168600
2002-02-19	20.00	20.30	19.85	19.92	735200
2002-02-20	20.04	20.13	19.85	19.94	1000200
2002-02-21	19.94	20.55	19.94	20.34	844000
2002-02-22	20.35	20.65	20.10	20.57	578000
2002-02-25	20.63	20.63	20.00	20.09	525200
2002-02-26	20.00	20.12	19.87	19.95	1011200
2002-02-27	19.95	19.95	19.65	19.75	1179600
2002-02-28	19.80	19.90	19.05	19.25	2149400
2002-03-01	19.33	19.45	18.95	19.30	1170400
2002-03-04	19.43	19.51	18.45	18.90	2492800
2002-03-05	19.15	19.50	19.05	19.30	1893600
2002-03-06	19.40	19.68	19.25	19.52	1205000
2002-03-07	19.64	19.69	19.48	19.50	629200
2002-03-08	19.60	19.93	19.50	19.87	823600
2002-03-11	19.99	20.05	19.65	19.72	626600
2002-03-12	19.72	19.98	19.60	19.85	973200
2002-03-13	19.85	20.38	19.71	20.37	1324600
2002-03-14	20.35	20.55	20.33	20.45	393200
2002-03-15	20.45	21.22	20.45	20.94	938600
2002-03-18	21.03	21.05	20.13	20.52	526000
2002-03-19	20.57	20.57	19.68	20.26	881600
2002-03-20	20.55	20.56	19.98	20.46	592600
2002-03-21	20.46	20.50	19.90	20.29	593800
2002-03-22	20.24	20.35	20.15	20.25	316000
2002-03-25	20.13	20.13	19.78	19.93	688800
2002-03-26	19.90	20.04	19.60	19.75	602000
2002-03-27	19.88	20.13	19.82	20.10	883200
2002-03-28	20.13	20.65	20.13	20.63	1271000
2002-04-01	20.63	21.16	20.35	21.16	1433600
2002-04-02	21.00	21.64	21.00	21.33	1172200
2002-04-03	21.88	21.88	21.24	21.35	1274600
2002-04-04	20.98	21.42	20.95	21.25	616400
2002-04-05	21.20	22.13	21.20	21.98	1401800
2002-04-08	21.96	22.25	21.90	22.12	693000
2002-04-09	22.50	22.50	22.04	22.07	1262400
2002-04-10	22.12	22.49	22.12	22.23	682400
2002-04-11	22.23	22.49	22.22	22.33	1535600
2002-04-12	22.33	22.55	22.25	22.37	830200
2002-04-15	22.26	22.40	22.14	22.15	662800
2002-04-16	22.16	22.34	22.15	22.23	763800
2002-04-17	22.23	22.65	22.23	22.57	1459200
2002-04-18	22.85	22.95	22.33	22.33	1614000
2002-04-19	22.93	23.50	22.80	23.30	2740200
2002-04-22	23.70	24.03	23.35	23.39	2377200
2002-04-23	23.43	23.48	23.10	23.13	1213600
2002-04-24	23.25	23.75	23.25	23.45	802800
2002-04-25	23.45	23.78	23.33	23.73	1767200
2002-04-26	23.78	24.09	23.62	23.95	1278600
2002-04-29	24.25	24.25	22.88	22.88	1121400
2002-04-30	23.00	23.50	23.00	23.28	1964400
2002-05-01	23.30	23.42	23.03	23.03	3558400
2002-05-02	23.00	23.18	22.68	23.18	1412400
2002-05-03	23.13	23.13	22.58	22.75	1070200
2002-05-06	22.75	23.33	22.75	22.97	745600
2002-05-07	22.98	23.15	22.20	22.53	1181800
2002-05-08	22.63	22.65	21.86	22.49	1652800
2002-05-09	22.49	22.70	22.30	22.33	1211200
2002-05-10	22.36	22.54	22.13	22.24	769400
2002-05-13	22.25	22.25	21.57	22.06	1322600
2002-05-14	21.98	22.00	21.29	21.75	1652600
2002-05-15	22.50	22.97	22.25	22.95	2861400
2002-05-16	23.05	23.06	22.45	22.56	1979200
2002-05-17	22.75	22.88	22.35	22.76	907600
2002-05-20	22.76	22.76	22.44	22.53	1098400
2002-05-21	22.55	22.77	22.43	22.75	1127400
2002-05-22	22.70	22.71	22.10	22.32	1010600
2002-05-23	22.38	22.95	22.38	22.93	640400
2002-05-24	22.89	23.25	22.85	23.20	1199600
2002-05-28	23.38	23.48	23.12	23.37	716200
2002-05-29	23.37	23.99	23.35	23.90	952800
2002-05-30	23.99	24.37	23.90	24.27	1574800
2002-05-31	24.48	24.88	24.35	24.81	2096400
2002-06-03	24.81	24.81	24.43	24.49	1138800
2002-06-04	24.46	24.52	23.86	23.92	685000
2002-06-05	24.03	24.73	24.00	24.70	1214800
2002-06-06	24.73	24.75	24.38	24.42	1013800
2002-06-07	24.48	25.03	24.46	24.95	891400
2002-06-10	25.05	25.33	24.85	24.85	1300600
2002-06-11	25.40	25.58	25.21	25.34	1761600
2002-06-12	25.00	25.00	24.36	24.64	1237200
2002-06-13	24.62	25.25	24.53	25.00	841200
2002-06-14	24.78	25.10	24.63	24.85	831400
2002-06-17	24.93	25.58	24.93	25.53	1176000
2002-06-18	25.48	25.80	25.48	25.49	763200
2002-06-19	25.48	25.97	25.47	25.86	806200
2002-06-20	25.80	26.07	25.50	25.95	2243400
2002-06-21	25.93	26.00	25.22	25.22	1320200
2002-06-24	25.23	25.33	23.80	24.45	1983400
2002-06-25	24.40	24.40	23.55	23.75	1643600
2002-06-26	23.30	24.35	23.25	24.09	1078600
2002-06-27	24.25	24.55	24.11	24.18	705800
2002-06-28	24.20	24.66	24.05	24.50	1376400
2002-07-01	24.48	24.70	23.75	23.76	799400
2002-07-02	23.73	23.79	22.56	23.08	1407400
2002-07-03	23.05	23.52	22.50	23.50	1015200
2002-07-05	23.60	24.29	23.51	24.26	388200
2002-07-08	24.23	24.43	23.59	23.61	915000
2002-07-09	23.61	23.85	22.95	22.95	868400
2002-07-10	22.83	22.83	21.63	21.73	1820800
2002-07-11	21.38	22.44	21.13	22.38	1532400
2002-07-12	22.70	23.35	22.34	22.64	1262200
2002-07-15	22.63	22.63	21.25	22.25	1553000
2002-07-16	22.20	22.68	21.85	22.20	1131600
2002-07-17	22.88	23.13	22.70	22.99	1668000
2002-07-18	23.48	23.63	22.48	22.63	4431200
2002-07-19	22.50	22.51	21.58	21.89	1520800
2002-07-22	22.00	22.34	20.33	20.98	2790800
2002-07-23	21.15	21.17	20.70	20.95	1098600
2002-07-24	20.58	22.05	20.43	22.00	1945000
2002-07-25	21.80	22.40	21.78	22.04	1628400
2002-07-26	22.04	22.44	21.82	21.89	1125600
2002-07-29	21.80	22.69	21.80	22.67	1154000
2002-07-30	22.55	23.34	22.20	22.60	1379600
2002-07-31	22.59	23.64	22.50	23.64	1293200
2002-08-01	23.63	23.80	23.02	23.70	1197400
2002-08-02	23.68	23.70	22.80	22.88	1121600
2002-08-05	22.88	23.00	22.40	22.49	935200
2002-08-06	22.80	23.15	22.48	22.58	969400
2002-08-07	22.70	23.35	22.63	23.23	960800
2002-08-08	23.15	24.31	23.05	24.23	1180000
2002-08-09	23.98	24.01	22.88	23.09	1928000
2002-08-12	22.98	23.16	22.45	22.49	1561200
2002-08-13	22.54	22.54	21.95	21.95	1038200
2002-08-14	22.00	22.88	21.78	22.87	964200
2002-08-15	22.88	23.31	22.41	22.45	672600
2002-08-16	22.45	22.90	22.30	22.69	546600
2002-08-19	22.75	23.18	22.73	23.13	629000
2002-08-20	23.13	23.21	23.04	23.09	847600
2002-08-21	23.13	23.41	23.13	23.23	1134200
2002-08-22	23.28	23.55	23.26	23.50	1096600
2002-08-23	23.50	23.52	23.28	23.28	749000
2002-08-26	23.38	23.68	23.25	23.55	746200
2002-08-27	23.55	23.60	22.85	23.20	1443400
2002-08-28	23.20	23.20	22.65	22.68	637600
2002-08-29	22.65	23.22	22.58	23.18	632200
2002-08-30	23.18	23.18	22.86	22.86	418600
2002-09-03	22.74	22.76	22.34	22.57	845400
2002-09-04	22.13	22.57	21.91	22.55	891000
2002-09-05	22.55	23.36	22.30	23.26	1223800
2002-09-06	23.45	23.73	23.38	23.70	770600
2002-09-09	23.70	23.98	23.45	23.95	659800
2002-09-10	23.96	24.21	23.77	23.80	890800
2002-09-11	23.93	24.18	23.93	24.15	1157800
2002-09-12	24.14	24.46	23.94	24.08	971400
2002-09-13	23.88	24.43	23.87	24.29	987200
2002-09-16	24.25	24.75	24.17	24.70	711200
2002-09-17	24.80	24.92	24.20	24.25	695600
2002-09-18	24.13	24.47	24.07	24.40	715000
2002-09-19	24.30	24.40	23.85	24.00	355200
2002-09-20	24.05	24.25	23.80	23.94	657600
2002-09-23	23.82	24.05	23.39	23.64	662800
2002-09-24	23.60	23.92	23.47	23.49	775000
2002-09-25	23.62	24.46	23.62	24.45	1092400
2002-09-26	24.46	25.09	24.33	25.06	1095000
2002-09-27	25.03	25.85	24.87	25.70	1474400
2002-09-30	25.65	25.78	25.26	25.58	1265800
2002-10-01	25.68	25.75	25.48	25.55	1629400
2002-10-02	25.55	26.25	25.55	26.00	1608400
2002-10-03	25.88	26.44	25.88	26.19	1024800
2002-10-04	26.32	26.40	25.52	25.53	1274600
2002-10-07	25.52	26.37	25.50	25.78	1231000
2002-10-08	25.89	25.93	25.58	25.65	1152200
2002-10-09	25.65	26.16	25.65	26.00	1395800
2002-10-10	26.13	26.50	25.83	26.13	1954000
2002-10-11	26.13	26.60	25.95	26.50	1147400
2002-10-14	26.44	27.41	26.44	27.38	1607000
2002-10-15	27.88	27.93	27.43	27.92	1747800
2002-10-16	27.80	28.10	27.60	28.10	1326000
2002-10-17	28.60	28.75	27.00	27.15	3336200
2002-10-18	26.50	27.80	26.26	26.66	3752000
2002-10-21	26.66	27.74	26.10	27.46	2190600
2002-10-22	27.48	27.80	27.10	27.40	1666600
2002-10-23	27.50	27.85	26.83	27.18	8020200
2002-10-24	27.20	27.25	26.57	26.70	2180600
2002-10-25	26.71	26.71	25.74	26.47	1695200
2002-10-28	26.19	26.19	25.23	26.11	2700800
2002-10-29	26.04	26.23	25.48	25.52	2208800
2002-10-30	25.50	26.08	25.38	25.55	1586000
2002-10-31	25.56	25.78	23.50	24.24	8075400
2002-11-01	24.63	25.49	23.88	24.93	5114000
2002-11-04	24.93	26.18	24.93	25.42	2559200
2002-11-05	25.29	25.29	24.23	24.75	3063200
2002-11-06	24.50	25.55	24.45	24.79	1642000
2002-11-07	24.71	25.70	24.51	24.85	1642000
2002-11-08	22.38	23.50	22.35	22.86	10010400
2002-11-11	22.86	22.86	20.45	21.50	7859400
2002-11-12	21.55	22.10	21.13	21.85	5234800
2002-11-13	21.90	22.65	21.90	21.97	1946800
2002-11-14	22.38	22.85	22.28	22.60	2172600
2002-11-15	22.58	23.44	22.51	23.35	1036800
2002-11-18	24.00	24.65	23.75	24.13	3286600
2002-11-19	23.70	23.91	23.33	23.40	1431400
2002-11-20	23.28	24.03	23.15	23.85	1796600
2002-11-21	23.98	24.08	22.16	22.25	3662800
2002-11-22	22.40	23.07	21.88	22.43	2660600
2002-11-25	22.43	22.43	21.70	22.00	2676400
2002-11-26	22.00	22.70	21.90	22.08	1952400
2002-11-27	22.50	22.55	22.13	22.54	834800
2002-11-29	22.53	22.69	22.37	22.38	239400
2002-12-02	22.58	22.68	21.86	22.01	1728800
2002-12-03	21.95	22.25	21.85	21.89	1703600
2002-12-04	21.58	22.99	21.58	22.74	2337000
2002-12-05	22.83	22.90	22.28	22.50	1440400
2002-12-06	22.48	23.05	22.40	22.83	1158200
2002-12-09	22.82	23.13	22.23	22.39	1669200
2002-12-10	22.50	22.76	22.20	22.37	1278400
2002-12-11	22.35	22.64	22.30	22.46	1031800
2002-12-12	22.40	22.63	22.13	22.31	1027600
2002-12-13	22.26	22.35	21.76	22.32	1395800
2002-12-16	22.30	22.42	22.10	22.37	1339200
2002-12-17	22.50	22.80	22.42	22.70	1769800
2002-12-18	22.68	23.07	22.67	22.99	1366800
2002-12-19	23.00	23.18	22.43	22.59	1160400
2002-12-20	22.55	22.58	22.00	22.55	1480200
2002-12-23	22.55	22.82	22.40	22.78	719600
2002-12-24	22.78	22.83	22.56	22.64	232200
2002-12-26	22.67	22.93	22.67	22.76	551200
2002-12-27	22.70	22.78	22.51	22.54	456000
2002-12-30	22.53	22.70	22.43	22.68	559400
2002-12-31	22.65	22.75	22.30	22.55	904800
2003-01-02	22.68	23.28	22.67	23.28	793000
2003-01-03	23.28	23.28	22.71	22.98	916000
2003-01-06	23.10	23.43	22.99	23.26	833600
2003-01-07	23.25	23.26	22.73	22.81	839800
2003-01-08	22.73	22.84	22.36	22.61	1209600
2003-01-09	22.64	22.96	22.64	22.93	751800
2003-01-10	22.93	22.93	22.34	22.35	2793800
2003-01-13	22.53	22.63	22.14	22.17	1510800
2003-01-14	22.15	22.30	21.79	22.18	1207600
2003-01-15	22.21	22.43	21.96	22.03	852800
2003-01-16	22.05	22.22	21.95	22.18	1218000
2003-01-17	22.18	23.28	22.13	23.05	1916000
2003-01-21	23.15	23.21	22.27	22.27	1224400
2003-01-22	22.50	22.75	22.28	22.54	1858600
2003-01-23	22.70	23.00	22.70	22.99	1101800
2003-01-24	22.95	22.96	22.46	22.66	893600
2003-01-27	22.60	22.60	21.98	22.13	586600
2003-01-28	22.08	22.76	22.08	22.74	794200
2003-01-29	22.72	22.86	22.43	22.79	976200
2003-01-30	22.80	23.25	22.78	22.93	1473000
2003-01-31	22.90	23.40	22.90	23.29	702400
2003-02-03	23.34	23.40	22.63	22.87	1295600
2003-02-04	22.80	22.87	22.33	22.38	1357800
2003-02-05	22.51	22.68	22.16	22.22	746600
2003-02-06	22.22	22.30	21.85	21.88	1622800
2003-02-07	22.07	22.25	21.91	21.95	706200
2003-02-10	22.00	22.14	21.93	22.04	611600
2003-02-11	22.10	22.17	21.61	21.63	883600
2003-02-12	21.63	21.66	21.30	21.37	2011800
2003-02-13	21.37	21.49	20.83	20.98	1160000
2003-02-14	16.58	17.57	16.03	17.50	35134000
2003-02-18	17.90	18.98	17.88	18.50	11208600
2003-02-19	18.68	19.23	18.68	18.89	5066600
2003-02-20	18.90	19.37	18.90	19.30	3351200
2003-02-21	18.06	19.53	18.05	19.53	5772600
2003-02-24	19.53	20.07	19.16	19.26	2059800
2003-02-25	19.25	19.58	19.08	19.57	1602200
2003-02-26	19.49	19.53	19.31	19.32	1898600
2003-02-27	19.38	19.64	19.35	19.54	1042400
2003-02-28	19.56	19.93	19.40	19.42	818200
2003-03-03	19.60	19.78	19.10	19.30	1898800
2003-03-04	19.31	19.47	19.01	19.02	1007800
2003-03-05	19.02	19.35	19.01	19.31	811000
2003-03-06	19.29	19.29	18.97	19.03	1466600
2003-03-07	19.00	19.22	18.86	19.01	1758600
2003-03-10	19.00	19.05	18.61	18.70	1264600
2003-03-11	18.75	18.91	18.45	18.52	2024600
2003-03-12	18.50	18.69	18.20	18.55	1813400
2003-03-13	18.73	18.82	18.48	18.81	1460000
2003-03-14	18.81	19.19	18.51	18.62	1233600
2003-03-17	18.50	19.38	18.50	19.30	1801600
2003-03-18	19.31	19.74	19.20	19.23	1849800
2003-03-19	19.28	19.29	18.96	19.25	1956800
2003-03-20	19.25	19.50	18.80	19.33	1470200
2003-03-21	19.45	19.53	19.26	19.40	1052600
2003-03-24	19.25	19.35	19.09	19.19	877200
2003-03-25	19.23	19.56	19.22	19.54	1338400
2003-03-26	19.45	19.72	19.40	19.44	1160200
2003-03-27	19.39	19.70	19.13	19.54	1407600
2003-03-28	19.55	20.35	19.48	20.16	1508600
2003-03-31	20.13	20.55	19.94	20.39	1478400
2003-04-01	20.36	20.40	19.88	20.06	1345800
2003-04-02	20.25	20.50	20.16	20.16	968200
2003-04-03	20.16	20.73	20.08	20.17	1116400
2003-04-04	20.22	20.25	19.36	19.60	2353800
2003-04-07	19.75	20.12	19.70	19.71	1450800
2003-04-08	19.75	19.78	19.38	19.68	1442600
2003-04-09	19.73	19.94	19.58	19.58	1132800
2003-04-10	19.58	19.58	19.00	19.20	2319000
2003-04-11	19.25	19.73	19.25	19.58	2411200
2003-04-14	19.70	20.20	19.66	20.00	1969800
2003-04-15	19.33	19.36	18.34	18.48	5362800
2003-04-16	18.48	18.65	17.39	17.39	4399200
2003-04-17	18.25	19.33	18.21	19.25	4480200
2003-04-21	19.23	19.33	18.63	18.75	2295000
2003-04-22	18.70	19.10	18.68	19.00	1539600
2003-04-23	19.05	19.37	18.83	19.25	1248800
2003-04-24	19.26	19.46	19.06	19.35	1416400
2003-04-25	19.38	19.51	19.28	19.33	892400
2003-04-28	19.30	19.48	19.06	19.12	978200
2003-04-29	19.17	19.25	18.95	18.99	1204600
2003-04-30	18.98	19.46	18.86	19.34	1764200
2003-05-01	19.25	19.65	19.01	19.50	1163000
2003-05-02	19.50	19.98	19.35	19.71	1529400
2003-05-05	20.25	20.63	19.85	20.01	1090400
2003-05-06	20.00	20.31	20.00	20.27	904600
2003-05-07	20.07	20.29	20.00	20.13	758400
2003-05-08	20.13	20.53	20.13	20.33	1043600
2003-05-09	20.45	20.63	20.38	20.58	630000
2003-05-12	20.48	20.56	20.35	20.56	495600
2003-05-13	20.87	21.85	20.87	21.81	3784400
2003-05-14	21.90	22.07	21.75	21.94	1347400
2003-05-15	21.88	21.90	21.58	21.70	1243600
2003-05-16	21.80	22.40	21.73	22.16	1190000
2003-05-19	22.16	22.28	21.93	22.03	1287000
2003-05-20	21.95	22.00	21.68	21.82	1030400
2003-05-21	21.80	21.93	21.50	21.73	1041000
2003-05-22	21.75	22.05	21.65	21.95	610400
2003-05-23	21.98	22.15	21.90	21.95	678800
2003-05-27	21.85	22.20	21.80	22.20	835200
2003-05-28	22.23	22.50	22.23	22.43	774400
2003-05-29	22.38	22.79	22.25	22.50	1156000
2003-05-30	22.48	22.77	22.48	22.71	815400
2003-06-02	22.75	22.99	22.64	22.74	833200
2003-06-03	22.62	22.89	22.11	22.38	1202400
2003-06-04	22.19	22.20	21.68	21.78	1882000
2003-06-05	21.78	21.84	21.30	21.55	1728400
2003-06-06	21.60	21.85	21.25	21.57	1518200
2003-06-09	21.57	21.80	21.50	21.61	644400
2003-06-10	21.50	21.53	21.25	21.44	1121800
2003-06-11	21.48	21.64	21.04	21.64	1288000
2003-06-12	21.74	21.80	21.08	21.24	1244800
2003-06-13	21.24	21.24	19.94	20.19	3159400
2003-06-16	20.32	20.80	20.32	20.79	1597600
2003-06-17	20.71	21.00	20.61	20.97	1138600
2003-06-18	20.97	20.97	20.28	20.59	2718200
2003-06-19	20.78	20.91	20.53	20.64	1780800
2003-06-20	20.65	20.83	20.57	20.67	1436600
2003-06-23	20.67	20.67	19.63	19.97	2522800
2003-06-24	19.97	20.21	19.70	19.90	1548000
2003-06-25	19.80	19.97	19.37	19.49	1654200
2003-06-26	19.55	20.01	19.48	19.93	1371600
2003-06-27	20.03	20.07	19.72	19.81	661200
2003-06-30	19.88	19.95	19.40	19.81	1432600
2003-07-01	19.83	19.91	19.58	19.88	1478200
2003-07-02	19.92	20.45	19.85	20.38	1337200
2003-07-03	20.38	20.85	20.33	20.75	1258200
2003-07-07	21.25	21.56	21.25	21.42	1874400
2003-07-08	21.32	21.35	20.98	21.25	1102600
2003-07-09	21.13	21.34	20.88	21.18	779400
2003-07-10	21.20	21.37	21.11	21.35	709400
2003-07-11	21.53	21.84	21.34	21.78	1395800
2003-07-14	21.78	22.65	21.78	22.35	2252000
2003-07-15	22.40	23.43	22.40	23.04	3237600
2003-07-16	23.09	23.12	22.53	22.64	1630200
2003-07-17	22.64	22.88	22.51	22.84	1086000
2003-07-18	22.84	23.44	22.84	23.40	1507200
2003-07-21	23.28	23.33	22.80	22.98	1464000
2003-07-22	22.98	23.15	22.25	23.15	2395200
2003-07-23	23.35	24.02	23.35	24.02	2125400
2003-07-24	23.93	23.93	23.38	23.41	934400
2003-07-25	23.48	23.95	23.33	23.92	665000
2003-07-28	24.03	24.64	24.03	24.55	1301800
2003-07-29	24.75	26.35	24.74	25.88	3769800
2003-07-30	26.00	26.05	25.58	26.00	2439000
2003-07-31	25.99	25.99	25.20	25.63	1486800
2003-08-01	25.59	25.69	25.25	25.30	1201000
2003-08-04	25.30	25.30	24.02	25.17	1162200
2003-08-05	25.17	25.18	24.35	24.39	1024600
2003-08-06	24.43	24.43	23.22	23.98	2015200
2003-08-07	24.10	24.45	24.01	24.40	1084000
2003-08-08	24.51	25.13	24.51	24.92	1115200
2003-08-11	24.87	25.15	24.71	25.03	958400
2003-08-12	25.05	25.11	24.71	24.97	479200
2003-08-13	24.97	25.08	24.62	24.80	870000
2003-08-14	24.80	24.80	24.30	24.32	997000
2003-08-15	24.30	24.30	23.90	24.10	640400
2003-08-18	24.10	24.52	23.92	24.51	785200
2003-08-19	24.51	25.05	24.51	24.83	866400
2003-08-20	24.79	24.88	24.61	24.67	920200
2003-08-21	24.70	24.82	24.63	24.75	406200
2003-08-22	24.83	24.88	24.18	24.22	657200
2003-08-25	24.13	24.30	24.04	24.23	551200
2003-08-26	24.21	24.27	24.06	24.25	522200
2003-08-27	24.24	24.42	24.14	24.39	556400
2003-08-28	24.43	24.62	24.30	24.58	323600
2003-08-29	24.60	24.89	24.48	24.89	384200
2003-09-02	24.95	25.47	24.87	25.45	660200
2003-09-03	25.45	25.55	25.26	25.30	447600
2003-09-04	25.31	25.43	25.18	25.33	329800
2003-09-05	24.18	25.70	24.18	25.59	1133800
2003-09-08	25.75	26.06	25.71	25.90	754800
2003-09-09	25.90	25.90	25.30	25.39	642200
2003-09-10	25.35	25.40	25.12	25.15	338400
2003-09-11	25.23	25.65	25.23	25.59	591200
2003-09-12	25.55	25.60	25.38	25.53	515400
2003-09-15	25.48	25.56	25.21	25.53	897600
2003-09-16	25.56	25.80	25.35	25.64	738600
2003-09-17	25.69	25.70	25.35	25.50	713000
2003-09-18	25.63	25.68	25.45	25.54	1434400
2003-09-19	25.60	25.63	25.46	25.58	857400
2003-09-22	25.51	25.58	25.12	25.26	578600
2003-09-23	25.20	25.33	24.60	24.93	1231600
2003-09-24	24.99	25.00	24.75	24.75	721800
2003-09-25	24.65	24.98	24.63	24.64	1159800
2003-09-26	24.63	24.65	24.17	24.22	701400
2003-09-29	24.30	24.80	24.21	24.74	609000
2003-09-30	24.68	24.90	24.43	24.73	772400
2003-10-01	24.80	25.13	24.79	24.88	756000
2003-10-02	24.88	25.13	24.70	25.00	744600
2003-10-03	25.15	25.29	25.03	25.11	572400
2003-10-06	25.13	25.27	24.99	24.99	598000
2003-10-07	24.90	24.90	24.49	24.65	1747000
2003-10-08	24.68	24.78	24.49	24.65	947800
2003-10-09	24.70	25.08	24.66	24.72	534800
2003-10-10	24.93	25.08	24.65	24.72	574200
2003-10-13	24.83	25.18	24.83	24.98	477200
2003-10-14	24.90	25.13	24.85	25.13	524400
2003-10-15	24.25	24.82	24.25	24.53	1921200
2003-10-16	24.48	24.86	24.28	24.83	626600
2003-10-17	24.85	24.95	24.48	24.65	775600
2003-10-20	24.65	24.75	24.15	24.34	1999200
2003-10-21	23.03	23.18	22.70	23.08	7129200
2003-10-22	23.08	23.08	22.25	22.36	2977400
2003-10-23	22.36	22.37	21.95	22.17	2175200
2003-10-24	22.20	22.49	22.08	22.46	1127200
2003-10-27	22.51	22.63	22.30	22.48	926400
2003-10-28	22.58	22.94	22.58	22.84	830000
2003-10-29	22.89	23.51	22.87	22.98	1258200
2003-10-30	23.01	23.13	22.63	22.64	1112600
2003-10-31	22.64	23.60	22.64	23.53	1328200
2003-11-03	24.60	24.69	23.59	23.59	1350000
2003-11-04	23.56	23.77	23.33	23.37	716000
2003-11-05	23.27	23.53	23.20	23.36	548000
2003-11-06	23.48	23.59	23.30	23.53	647600
2003-11-07	23.50	24.06	23.43	23.95	828400
2003-11-10	23.93	24.00	23.68	23.74	438400
2003-11-11	23.58	23.83	23.53	23.59	706200
2003-11-12	23.63	24.40	23.63	24.40	1360400
2003-11-13	24.43	25.16	24.38	24.99	1354400
2003-11-14	25.12	25.47	25.07	25.15	807400
2003-11-17	25.13	25.26	25.09	25.19	581600
2003-11-18	25.32	25.58	25.14	25.35	611600
2003-11-19	25.36	26.36	25.23	26.09	2155400
2003-11-20	26.00	26.13	25.84	25.86	818200
2003-11-21	25.99	25.99	25.73	25.86	672600
2003-11-24	25.99	26.43	25.98	26.34	813400
2003-11-25	26.34	26.38	26.19	26.33	987800
2003-11-26	26.25	26.74	26.23	26.60	837400
2003-11-28	26.68	26.92	26.68	26.89	237600
2003-12-01	26.78	26.93	26.59	26.93	1071200
2003-12-02	26.83	27.16	26.83	27.15	872800
2003-12-03	27.25	27.38	26.65	26.65	780000
2003-12-04	26.40	26.60	26.35	26.58	522000
2003-12-05	26.58	27.10	26.47	26.95	924800
2003-12-08	26.85	26.85	26.21	26.54	1280400
2003-12-09	26.63	26.89	26.41	26.80	1033200
2003-12-10	26.73	26.76	26.25	26.30	613800
2003-12-11	26.15	26.60	26.15	26.40	819400
2003-12-12	26.38	26.38	25.55	25.94	1039400
2003-12-15	26.00	26.13	25.44	25.49	783600
2003-12-16	25.60	25.90	25.48	25.90	712800
2003-12-17	25.90	25.90	25.46	25.63	1369400
2003-12-18	25.66	26.40	25.66	26.38	1111600
2003-12-19	26.43	26.43	26.01	26.18	657000
2003-12-22	26.20	26.45	26.13	26.37	650600
2003-12-23	26.30	26.48	26.23	26.42	360400
2003-12-24	26.39	26.54	26.36	26.51	102400
2003-12-26	26.55	26.88	26.55	26.76	372800
2003-12-29	26.76	27.13	26.59	27.08	432800
2003-12-30	27.06	27.18	26.84	26.94	353800
2003-12-31	26.98	27.10	26.54	26.86	694400
2004-01-02	26.78	27.03	26.75	26.81	481200
2004-01-05	26.70	26.80	26.19	26.27	1196600
2004-01-06	26.00	26.41	26.00	26.20	1068200
2004-01-07	26.24	26.29	26.03	26.13	800000
2004-01-08	26.13	26.63	25.75	25.82	2439000
2004-01-09	25.76	25.76	25.16	25.70	2388800
2004-01-12	25.45	25.59	25.16	25.50	2024000
2004-01-13	25.63	25.65	25.20	25.46	2024600
2004-01-14	25.53	26.14	25.44	26.14	1055600
2004-01-15	26.25	26.60	26.06	26.37	1052200
2004-01-16	26.44	26.75	26.30	26.32	903400
2004-01-20	26.38	27.44	26.33	27.44	1736400
2004-01-21	27.44	27.44	26.93	27.11	763800
2004-01-22	27.14	27.29	26.68	27.28	1499400
2004-01-23	27.28	27.67	27.17	27.42	897200
2004-01-26	27.40	27.41	26.93	27.07	1346800
2004-01-27	27.07	27.07	26.29	26.47	2373800
2004-01-28	26.47	26.47	25.93	26.20	1927400
2004-01-29	26.21	26.25	25.81	26.13	1255000
2004-01-30	26.13	27.48	26.11	27.46	5252000
2004-02-02	27.46	27.84	27.08	27.66	1704800
2004-02-03	27.61	27.65	27.23	27.53	1103800
2004-02-04	27.53	27.74	27.38	27.68	1102600
2004-02-05	27.68	27.68	26.90	27.19	1085200
2004-02-06	27.19	27.86	27.08	27.60	1089600
2004-02-09	27.60	27.83	27.46	27.50	863400
2004-02-10	27.50	27.75	27.50	27.70	711800
2004-02-11	27.70	27.98	27.56	27.94	1123800
2004-02-12	28.00	28.30	27.99	28.26	1320800
2004-02-13	28.29	28.48	28.05	28.08	509600
2004-02-17	28.13	28.20	27.95	28.07	858400
2004-02-18	28.08	28.15	27.67	27.68	780200
2004-02-19	27.50	28.03	27.23	27.59	1604800
2004-02-20	27.13	27.13	26.35	26.68	2292000
2004-02-23	26.81	27.06	26.63	26.65	839000
2004-02-24	26.70	27.25	26.53	26.97	1501600
2004-02-25	26.98	27.33	26.84	27.26	780400
2004-02-26	27.22	27.42	27.10	27.14	573600
2004-02-27	27.13	27.24	26.90	26.97	579400
2004-03-01	22.50	23.53	22.02	22.44	13512200
2004-03-02	22.35	22.85	22.21	22.73	4719800
2004-03-03	22.68	23.13	22.61	23.00	2433200
2004-03-04	23.05	24.05	23.05	23.88	3163000
2004-03-05	23.88	23.98	23.50	23.61	1465400
2004-03-08	23.63	23.69	23.06	23.06	1506800
2004-03-09	23.09	23.09	22.59	22.71	1726600
2004-03-10	22.72	22.72	22.15	22.49	1984400
2004-03-11	22.43	22.68	22.36	22.39	681000
2004-03-12	22.45	22.96	22.40	22.60	1117000
2004-03-15	22.65	22.78	22.58	22.60	666200
2004-03-16	22.60	22.75	22.36	22.38	1077400
2004-03-17	22.49	22.80	22.48	22.75	1135600
2004-03-18	22.73	22.87	22.46	22.82	1000600
2004-03-19	22.85	23.23	22.65	23.01	1221600
2004-03-22	22.93	22.95	22.40	22.50	843800
2004-03-23	22.50	22.58	22.26	22.40	815200
2004-03-24	22.35	22.39	21.98	21.99	734200
2004-03-25	22.13	22.36	22.09	22.20	1601400
2004-03-26	22.25	22.47	22.10	22.40	1149000
2004-03-29	22.43	22.66	22.43	22.60	1030000
2004-03-30	22.58	22.96	22.56	22.95	1068000
2004-03-31	22.95	23.04	22.71	23.04	731400
2004-04-01	23.00	23.22	22.95	23.00	1225800
2004-04-02	23.45	23.56	23.00	23.03	1129200
2004-04-05	23.15	23.40	23.15	23.28	1041200
2004-04-06	23.28	23.40	23.02	23.04	633800
2004-04-07	23.03	23.12	23.00	23.03	947600
2004-04-08	23.04	23.15	22.60	22.80	1732600
2004-04-12	22.68	22.78	22.55	22.60	1386400
2004-04-13	22.65	22.66	22.15	22.18	1336600
2004-04-14	21.63	21.85	21.08	21.53	3119200
2004-04-15	21.59	21.63	21.35	21.59	1703800
2004-04-16	21.65	21.90	21.48	21.90	937200
2004-04-19	21.85	21.85	21.48	21.59	1190400
2004-04-20	21.55	21.78	21.19	21.27	1366000
2004-04-21	21.33	22.20	21.33	22.14	2100600
2004-04-22	22.16	22.76	22.16	22.76	1455200
2004-04-23	23.30	23.45	22.46	22.73	1518600
2004-04-26	23.10	23.18	22.35	22.39	1621400
2004-04-27	22.45	22.80	22.38	22.47	814000
2004-04-28	22.50	22.53	21.87	22.06	1327800
2004-04-29	22.08	22.24	21.82	21.87	1038400
2004-04-30	21.95	22.08	21.74	21.95	833400
2004-05-03	21.94	22.22	21.88	22.15	1046400
2004-05-04	22.15	22.22	21.98	22.09	579200
2004-05-05	22.05	22.33	22.03	22.20	814200
2004-05-06	22.15	22.15	21.68	21.82	1032600
2004-05-07	21.82	22.09	21.71	21.74	1037000
2004-05-10	21.73	21.73	21.13	21.30	960000
2004-05-11	21.43	21.78	21.42	21.65	1337000
2004-05-12	21.67	21.90	21.59	21.83	1077000
2004-05-13	21.80	22.17	21.78	21.98	736400
2004-05-14	21.95	22.11	21.69	21.94	416800
2004-05-17	21.83	21.83	21.42	21.60	665400
2004-05-18	21.64	21.69	21.50	21.54	414800
2004-05-19	21.70	21.73	21.33	21.36	541400
2004-05-20	21.37	21.48	21.05	21.40	599600
2004-05-21	21.38	21.65	21.36	21.45	449400
2004-05-24	21.50	21.74	21.32	21.44	488800
2004-05-25	21.48	21.67	21.35	21.62	582600
2004-05-26	21.80	21.82	21.51	21.72	612800
2004-05-27	21.66	21.88	21.63	21.75	789000
2004-05-28	21.89	22.09	21.75	22.01	705800
2004-06-01	21.93	22.27	21.90	22.02	802800
2004-06-02	22.20	22.49	22.16	22.37	847800
2004-06-03	22.33	22.43	22.13	22.18	776600
2004-06-04	22.23	22.34	22.15	22.18	273200
2004-06-07	22.18	22.45	22.07	22.37	312200
2004-06-08	22.25	22.25	22.06	22.25	673200
2004-06-09	22.25	22.33	22.23	22.29	773200
2004-06-10	22.28	22.45	22.06	22.09	719200
2004-06-14	22.05	22.22	21.96	22.05	962600
2004-06-15	22.10	22.27	21.94	22.06	521000
2004-06-16	22.00	22.25	21.94	22.17	465400
2004-06-17	22.13	22.53	22.05	22.51	645600
2004-06-18	22.63	22.63	22.45	22.58	913600
2004-06-21	22.53	22.53	22.16	22.21	525000
2004-06-22	22.20	22.30	21.95	22.12	556800
2004-06-23	22.14	22.20	21.99	22.09	539200
2004-06-24	22.08	22.16	22.02	22.15	700800
2004-06-25	22.10	22.43	22.10	22.29	641400
2004-06-28	22.35	22.35	21.95	22.05	614200
2004-06-29	22.05	22.30	22.03	22.28	647800
2004-06-30	22.30	22.98	22.30	22.95	1351000
2004-07-01	22.95	23.07	22.48	22.74	617800
2004-07-02	22.73	22.73	22.49	22.59	237000
2004-07-06	22.56	22.56	22.11	22.19	606400
2004-07-07	22.19	22.49	22.19	22.31	449600
2004-07-08	22.28	22.29	21.98	22.10	540600
2004-07-09	22.12	22.35	22.08	22.22	355800
2004-07-12	22.19	22.23	21.88	21.93	970600
2004-07-13	21.85	22.00	21.85	21.91	693200
2004-07-14	22.03	22.72	22.03	22.54	1449800
2004-07-15	22.50	22.54	22.35	22.48	536200
2004-07-16	22.53	22.56	22.36	22.49	922200
2004-07-19	22.48	22.62	22.36	22.57	590000
2004-07-20	22.68	22.68	22.44	22.57	531800
2004-07-21	22.50	22.50	22.18	22.34	1064800
2004-07-22	22.29	22.61	22.17	22.48	963800
2004-07-23	22.61	22.90	21.90	22.54	2527000
2004-07-26	23.08	23.20	22.60	23.00	2255200
2004-07-27	23.38	23.38	22.85	23.05	1379000
2004-07-28	23.15	23.16	22.36	22.79	1170200
2004-07-29	22.79	22.89	22.53	22.85	619800
2004-07-30	22.78	22.85	22.56	22.76	337800
2004-08-02	22.60	23.02	22.41	22.94	570600
2004-08-03	22.94	23.18	22.62	22.68	553000
2004-08-04	22.60	22.72	22.44	22.63	395000
2004-08-05	22.58	22.80	22.35	22.36	354600
2004-08-06	22.24	22.24	21.73	21.77	593000
2004-08-09	21.80	21.93	21.61	21.83	697800
2004-08-10	21.88	22.04	21.75	22.01	539200
2004-08-11	21.85	22.25	21.70	22.14	552200
2004-08-12	22.12	22.12	21.48	21.54	1060400
2004-08-13	21.54	21.70	21.33	21.38	927400
2004-08-16	21.50	22.02	21.50	21.86	956200
2004-08-17	21.87	22.05	21.81	21.88	519200
2004-08-18	21.80	22.07	21.66	22.02	678400
2004-08-19	21.70	21.80	21.42	21.56	1565400
2004-08-20	21.59	21.82	21.53	21.54	469800
2004-08-23	21.67	22.22	21.64	22.15	1262800
2004-08-24	22.35	22.44	21.91	21.91	665400
2004-08-25	21.95	22.05	21.83	21.98	428000
2004-08-26	22.02	22.56	22.02	22.40	1088200
2004-08-27	22.38	22.40	22.24	22.26	406000
2004-08-30	22.15	22.25	22.06	22.08	378200
2004-08-31	22.18	22.56	22.18	22.53	707600
2004-09-01	22.46	22.68	22.45	22.57	660800
2004-09-02	22.58	22.63	22.42	22.60	326000
2004-09-03	22.60	22.83	22.43	22.69	303400
2004-09-07	22.80	23.04	22.78	22.84	511000
2004-09-08	22.83	22.84	22.33	22.37	685600
2004-09-09	22.38	22.60	22.38	22.43	899800
2004-09-10	22.45	22.49	22.29	22.44	509600
2004-09-13	22.50	22.71	22.34	22.49	521000
2004-09-14	22.43	22.43	21.69	21.84	1825600
2004-09-15	21.73	22.03	21.66	21.81	1106200
2004-09-16	21.81	21.88	21.72	21.77	554800
2004-09-17	21.75	21.83	21.50	21.74	595800
2004-09-20	21.74	21.88	21.48	21.57	552600
2004-09-21	21.62	21.70	21.41	21.51	480600
2004-09-22	21.47	21.60	21.29	21.39	804400
2004-09-23	21.39	21.53	21.37	21.46	567400
2004-09-24	21.53	21.60	21.43	21.46	713800
2004-09-27	21.46	21.46	20.97	21.02	896200
2004-09-28	21.10	21.58	21.03	21.52	724200
2004-09-29	21.52	21.71	21.40	21.51	1043800
2004-09-30	21.51	21.85	21.51	21.75	948800
2004-10-01	21.88	21.90	21.68	21.76	975400
2004-10-04	21.80	21.82	21.45	21.49	718200
2004-10-05	21.49	21.74	21.37	21.67	1193600
2004-10-06	21.67	22.00	21.62	22.00	844600
2004-10-07	22.02	22.28	21.91	22.13	680600
2004-10-08	22.13	22.35	21.96	22.09	378200
2004-10-11	22.09	22.23	21.90	21.97	260600
2004-10-12	21.93	22.00	21.67	21.81	487800
2004-10-13	21.30	21.65	21.23	21.28	985600
2004-10-14	21.35	21.44	20.96	21.00	1184400
2004-10-15	21.08	21.40	20.82	21.23	1248400
2004-10-18	21.23	21.32	21.14	21.25	534000
2004-10-19	21.26	21.26	20.35	20.61	2045200
2004-10-20	20.63	20.70	20.30	20.45	2127600
2004-10-21	20.45	20.45	19.78	19.94	1481000
2004-10-22	19.94	20.82	19.94	20.59	4099000
2004-10-25	20.56	20.56	20.21	20.25	1226800
2004-10-26	20.30	20.45	20.23	20.28	1344000
2004-10-27	20.31	21.03	20.31	21.01	2275000
2004-10-28	20.95	21.07	20.71	20.77	1530800
2004-10-29	20.75	20.91	20.62	20.78	742200
2004-11-01	20.81	21.02	20.78	20.91	711400
2004-11-02	20.91	21.24	20.83	20.88	923800
2004-11-03	21.15	21.58	21.15	21.55	1488400
2004-11-04	21.55	22.11	21.48	21.91	1185200
2004-11-05	21.98	22.28	21.86	22.24	788800
2004-11-08	22.33	22.39	22.11	22.38	908400
2004-11-09	22.55	22.69	22.30	22.50	1865400
2004-11-10	22.50	22.67	22.35	22.40	1289800
2004-11-11	22.40	22.74	22.10	22.68	936600
2004-11-12	22.69	22.70	22.47	22.65	805400
2004-11-15	22.63	22.68	22.48	22.62	660800
2004-11-16	22.70	22.75	22.27	22.31	766800
2004-11-17	22.36	22.49	22.08	22.24	1192400
2004-11-18	22.33	22.63	22.25	22.59	796200
2004-11-19	22.59	23.15	22.41	22.89	1448600
2004-11-22	22.76	22.98	22.53	22.69	762600
2004-11-23	22.63	22.93	22.51	22.79	685200
2004-11-24	22.83	23.04	22.73	22.90	470400
2004-11-26	22.88	23.08	22.88	22.98	64400
2004-11-29	22.97	23.03	22.67	22.83	283600
2004-11-30	22.83	22.83	22.65	22.76	844400
2004-12-01	22.76	22.91	22.60	22.78	1478000
2004-12-02	22.73	22.83	22.58	22.68	1309000
2004-12-03	22.63	22.85	22.51	22.82	989800
2004-12-06	22.78	22.78	22.54	22.73	352800
2004-12-07	22.73	22.90	22.71	22.75	663800
2004-12-08	22.78	23.36	22.73	23.36	1250200
2004-12-09	23.36	23.90	23.33	23.90	1486600
2004-12-10	23.90	24.26	23.68	24.26	846000
2004-12-13	24.25	24.25	23.72	24.00	1764400
2004-12-14	23.98	24.17	23.90	24.16	975800
2004-12-15	24.13	24.16	23.97	23.98	803400
2004-12-16	23.85	23.93	23.43	23.46	1528200
2004-12-17	23.35	23.35	22.97	23.16	1886400
2004-12-20	23.13	23.13	22.60	22.68	1143600
2004-12-21	22.75	23.20	22.75	23.13	1007800
2004-12-22	23.08	23.20	22.93	22.95	569800
2004-12-23	22.95	22.98	22.83	22.90	565000
2004-12-27	22.98	23.03	22.75	22.85	661600
2004-12-28	21.85	22.26	21.63	22.26	6381800
2004-12-29	22.05	22.28	21.96	22.24	2324800
2004-12-30	22.19	22.37	22.03	22.33	975600
2004-12-31	22.30	22.39	22.11	22.25	843000
2005-01-03	22.25	22.28	21.86	22.00	1409000
2005-01-04	22.00	22.08	21.75	21.86	1010400
2005-01-05	21.87	22.05	21.69	22.00	1859600
2005-01-06	21.98	22.07	21.70	22.00	993800
2005-01-07	22.00	22.02	21.89	22.00	734400
2005-01-10	21.93	22.20	21.90	22.00	599200
2005-01-11	21.98	21.98	21.69	21.71	814200
2005-01-12	22.25	22.88	22.25	22.70	3267200
2005-01-13	22.65	23.05	22.33	22.35	1695800
2005-01-14	22.35	22.49	22.16	22.17	1799800
2005-01-18	22.18	22.35	22.04	22.14	1159400
2005-01-19	22.18	22.50	22.14	22.21	746400
2005-01-20	22.20	22.43	22.03	22.26	1119000
2005-01-21	22.39	22.39	21.93	21.93	1289600
2005-01-24	21.45	21.71	21.33	21.55	1466200
2005-01-25	21.56	21.74	21.32	21.39	1333200
2005-01-26	21.45	21.60	21.28	21.37	1297000
2005-01-27	21.37	21.61	21.35	21.39	1130000
2005-01-28	21.41	21.47	21.10	21.21	1676000
2005-01-31	21.28	21.67	21.28	21.52	1315000
2005-02-01	21.57	21.88	21.55	21.85	878000
2005-02-02	21.85	21.91	21.69	21.78	504200
2005-02-03	21.73	21.75	21.55	21.74	588600
2005-02-04	21.74	22.37	21.74	22.33	1202200
2005-02-07	22.33	22.50	22.18	22.40	1117600
2005-02-08	22.40	22.44	21.89	21.98	1122800
2005-02-09	22.05	22.12	21.89	21.90	602400
2005-02-10	22.10	22.10	21.88	22.03	370000
2005-02-11	22.03	22.40	21.97	22.40	744600
2005-02-14	22.50	23.06	22.50	23.01	2410200
2005-02-15	23.02	23.14	22.85	22.85	2003400
2005-02-16	22.88	22.88	22.51	22.57	720400
2005-02-17	22.51	22.52	22.09	22.43	1265400
2005-02-18	22.42	22.63	22.16	22.27	732200
2005-02-22	22.15	22.15	21.92	22.02	1181200
2005-02-23	22.04	22.23	21.86	22.15	1693000
2005-02-24	22.25	22.49	21.95	22.43	2488000
2005-02-25	22.14	23.56	21.88	23.37	4591400
2005-02-28	23.32	23.69	23.19	23.60	1699000
2005-03-01	23.61	23.83	23.50	23.79	1673800
2005-03-02	23.88	24.36	23.88	24.22	1986000
2005-03-03	24.22	24.29	24.12	24.20	1539400
2005-03-04	24.25	24.58	24.24	24.55	1968400
2005-03-07	24.55	24.69	24.45	24.64	944600
2005-03-08	24.64	24.69	24.42	24.50	881400
2005-03-09	24.50	24.50	24.02	24.09	1553800
2005-03-10	24.10	24.41	24.10	24.35	608600
2005-03-11	24.75	24.93	24.58	24.59	1130800
2005-03-14	24.65	25.00	24.60	24.70	1442200
2005-03-15	24.80	24.89	24.41	24.43	1186400
2005-03-16	24.43	24.68	24.36	24.65	1049800
2005-03-17	24.66	24.94	24.64	24.90	1256000
2005-03-18	25.00	25.00	24.67	24.92	983000
2005-03-21	24.90	24.98	24.05	24.50	1052400
2005-03-22	24.55	25.08	24.55	24.74	1424400
2005-03-23	24.62	24.76	24.41	24.59	1338200
2005-03-24	24.63	25.14	24.55	25.00	1266400
2005-03-28	25.00	25.12	24.90	25.06	1237200
2005-03-29	26.13	26.43	25.77	25.80	3276000
2005-03-30	25.75	26.17	25.59	26.17	729800
2005-03-31	26.17	26.41	26.08	26.20	1300800
2005-04-01	26.23	26.42	26.02	26.17	1119400
2005-04-04	26.06	26.32	26.00	26.10	843400
2005-04-05	26.10	26.10	25.72	25.81	1446800
2005-04-06	25.73	26.01	25.70	25.83	1278800
2005-04-07	25.95	26.10	25.88	26.08	1243600
2005-04-08	26.14	26.23	25.94	26.03	925800
2005-04-11	26.16	26.54	26.13	26.53	1340200
2005-04-12	26.49	26.65	26.21	26.48	1067800
2005-04-13	26.48	27.21	26.32	27.11	1969600
2005-04-14	27.21	27.26	26.70	26.76	1288600
2005-04-15	26.70	26.83	26.45	26.65	1451200
2005-04-18	26.60	26.74	25.97	26.37	1335600
2005-04-19	26.49	26.49	26.18	26.39	747800
2005-04-20	26.46	26.46	26.04	26.10	1131400
2005-04-21	26.37	26.51	25.85	25.97	1429600
2005-04-22	25.85	26.24	25.65	25.97	876800
2005-04-25	26.14	26.58	26.10	26.40	2356200
2005-04-26	26.43	26.63	26.05	26.40	1975000
2005-04-27	26.38	26.73	26.16	26.62	1677200
2005-04-28	28.00	28.64	27.17	27.70	6967200
2005-04-29	27.83	28.45	27.76	28.37	3405800
2005-05-02	28.47	28.85	28.33	28.55	1830000
2005-05-03	28.70	29.00	28.37	28.61	2409000
2005-05-04	28.83	29.20	28.83	29.08	2566600
2005-05-05	29.15	29.15	28.73	28.96	974800
2005-05-06	29.09	29.22	28.92	29.10	991000
2005-05-09	29.10	29.58	28.89	29.52	2964000
2005-05-10	29.40	29.57	29.22	29.55	1371600
2005-05-11	29.57	29.77	29.44	29.57	1679200
2005-05-12	29.65	29.87	29.27	29.56	1571000
2005-05-13	29.55	29.55	28.49	28.88	1820800
2005-05-16	28.95	29.57	28.93	29.57	1507000
2005-05-17	29.57	29.99	29.16	29.89	1394400
2005-05-18	29.94	30.00	29.51	29.69	1993000
2005-05-19	29.77	29.86	29.56	29.62	1343400
2005-05-20	29.64	29.79	29.46	29.75	1609200
2005-05-23	29.79	29.91	29.49	29.90	1279800
2005-05-24	29.75	29.93	29.55	29.59	1252800
2005-05-25	29.62	29.62	28.97	29.08	1577600
2005-05-26	29.18	29.47	29.06	29.18	1067200
2005-05-27	29.16	29.29	28.74	29.22	1163800
2005-05-31	29.20	29.42	29.20	29.22	1005200
2005-06-01	29.22	29.28	28.95	29.28	1909600
2005-06-02	29.28	29.72	29.13	29.62	853400
2005-06-03	29.80	30.29	29.78	30.13	1814400
2005-06-06	30.16	30.58	29.96	30.49	1376000
2005-06-07	30.49	30.53	30.31	30.40	1717800
2005-06-08	30.49	30.66	30.41	30.57	953800
2005-06-09	30.58	30.93	30.46	30.83	1510200
2005-06-10	30.86	31.30	30.80	31.25	1800000
2005-06-13	31.26	31.58	31.25	31.57	1286200
2005-06-14	31.50	31.87	31.40	31.60	1016200
2005-06-15	31.28	31.55	30.90	31.40	2337000
2005-06-16	31.45	31.53	30.97	31.46	1627600
2005-06-17	31.25	31.30	30.65	30.69	2785000
2005-06-20	30.68	30.87	30.42	30.70	1697400
2005-06-21	30.78	30.93	30.63	30.75	1216000
2005-06-22	31.00	31.05	30.64	30.69	1665800
2005-06-23	30.68	31.03	30.62	30.80	1618400
2005-06-24	30.77	31.16	30.67	30.67	828400
2005-06-27	30.62	30.88	30.45	30.64	705400
2005-06-28	30.60	31.19	30.59	31.14	848200
2005-06-29	31.18	31.52	31.15	31.46	1208800
2005-06-30	31.53	31.57	31.09	31.09	1003400
2005-07-01	31.09	31.10	30.47	30.69	1190400
2005-07-05	30.75	31.10	30.75	31.02	662600
2005-07-06	30.95	30.95	30.08	30.39	1718800
2005-07-07	30.16	30.49	30.00	30.35	729800
2005-07-08	30.08	30.16	29.85	29.98	1987000
2005-07-11	29.98	30.05	29.77	30.05	1243800
2005-07-12	30.05	30.05	29.57	29.83	1554000
2005-07-13	29.83	29.83	28.63	28.70	5622200
2005-07-14	28.61	28.74	28.36	28.56	2318800
2005-07-15	28.57	29.23	28.57	28.92	891800
2005-07-18	28.92	29.13	28.62	28.91	1032600
2005-07-19	28.98	29.02	28.62	28.75	805800
2005-07-20	28.75	28.89	28.59	28.79	685800
2005-07-21	28.79	28.79	27.90	28.21	1609400
2005-07-22	28.21	28.61	28.13	28.60	840800
2005-07-25	29.25	29.43	28.50	28.53	2306800
2005-07-26	28.45	28.95	28.45	28.86	1430000
2005-07-27	28.87	29.01	28.70	28.93	1397200
2005-07-28	25.53	26.92	25.45	26.51	12428800
2005-07-29	26.50	26.58	25.87	26.02	2542400
2005-08-01	25.91	26.12	25.63	26.06	1993800
2005-08-02	26.06	26.25	25.74	26.20	1788000
2005-08-03	26.03	26.12	25.81	26.10	1379000
2005-08-04	26.03	26.50	25.96	26.39	1799200
2005-08-05	26.39	26.64	26.38	26.51	1910200
2005-08-08	26.51	26.69	26.51	26.55	939400
2005-08-09	26.55	26.74	26.51	26.56	1055200
2005-08-10	26.56	26.57	26.26	26.45	2929000
2005-08-11	26.45	26.50	26.30	26.40	1811800
2005-08-12	26.31	26.33	26.03	26.25	1351400
2005-08-15	26.20	26.47	25.93	26.45	1157400
2005-08-16	26.65	27.32	26.65	27.11	1843000
2005-08-17	27.16	27.26	27.02	27.18	1172200
2005-08-18	26.98	27.04	26.55	26.80	1539800
2005-08-19	26.77	26.83	26.56	26.67	489800
2005-08-22	26.60	26.60	26.24	26.28	877200
2005-08-23	26.17	26.46	26.17	26.39	613800
2005-08-24	26.30	26.68	26.28	26.56	744600
2005-08-25	26.45	26.74	26.40	26.70	747800
2005-08-26	26.63	26.77	26.36	26.50	938000
2005-08-29	26.20	26.33	25.90	26.27	1555000
2005-08-30	26.27	26.55	26.02	26.13	1307400
2005-08-31	25.43	25.68	24.90	25.56	3208400
2005-09-01	25.62	25.62	25.04	25.17	1606400
2005-09-02	25.10	25.25	24.88	25.17	1853400
2005-09-06	25.38	25.38	25.14	25.30	1160600
2005-09-07	25.25	25.38	25.08	25.31	1030800
2005-09-08	25.24	25.24	24.80	25.03	1601200
2005-09-09	25.06	25.27	24.75	24.85	2576000
2005-09-12	24.85	24.88	24.61	24.76	1627400
2005-09-13	24.70	24.70	24.30	24.53	1582400
2005-09-14	24.60	24.61	24.33	24.50	737800
2005-09-15	24.45	25.04	24.45	24.70	1113400
2005-09-16	24.68	24.80	24.34	24.55	1153000
2005-09-19	24.56	24.59	24.39	24.54	862000
2005-09-20	24.54	24.62	23.84	24.09	1472000
2005-09-21	24.04	24.04	23.53	23.68	1614800
2005-09-22	23.65	23.76	23.19	23.72	1230400
2005-09-23	23.75	24.27	23.75	24.18	1255400
2005-09-26	24.18	24.21	23.90	23.92	712800
2005-09-27	23.92	24.18	23.84	23.90	993400
2005-09-28	23.90	24.15	23.68	24.06	829600
2005-09-29	23.93	23.94	23.61	23.70	1195400
2005-09-30	23.71	24.02	23.65	23.82	1060200
2005-10-03	23.82	23.84	23.47	23.63	981800
2005-10-04	23.65	23.70	23.29	23.30	1344400
2005-10-05	23.33	23.35	22.83	22.85	1947800
2005-10-06	22.85	23.05	22.64	22.77	2111200
2005-10-07	22.80	23.15	22.76	23.09	1252600
2005-10-10	23.50	24.38	23.25	23.45	3165400
2005-10-11	23.63	24.30	23.58	24.27	3794600
2005-10-12	24.23	24.60	23.74	23.84	2588800
2005-10-13	23.85	24.03	23.62	23.67	2559800
2005-10-14	23.81	24.16	23.75	24.01	1367200
2005-10-17	24.07	24.29	23.78	24.23	728000
2005-10-18	24.28	24.50	24.09	24.33	661600
2005-10-19	24.24	24.37	24.05	24.34	596600
2005-10-20	24.26	24.33	23.94	24.08	625600
2005-10-21	24.11	24.40	24.01	24.34	1185000
2005-10-24	24.37	24.54	23.63	24.11	1778200
2005-10-25	24.07	24.07	23.24	23.55	1737000
2005-10-26	23.53	23.55	22.74	22.80	2137200
2005-10-27	22.81	23.01	22.54	22.77	2103400
2005-10-28	22.25	23.53	22.25	22.98	3197800
2005-10-31	23.05	23.70	23.01	23.57	2017800
2005-11-01	23.52	23.76	23.40	23.54	1760800
2005-11-02	23.48	23.68	23.32	23.48	1459000
2005-11-03	23.48	23.50	23.15	23.35	1416400
2005-11-04	23.35	23.50	22.83	22.98	1552000
2005-11-07	22.87	23.26	22.87	23.20	1877200
2005-11-08	23.25	23.36	23.13	23.22	1512400
2005-11-09	23.25	23.32	22.96	23.16	1483600
2005-11-10	23.20	23.47	23.14	23.43	709600
2005-11-11	23.40	23.90	23.30	23.90	1308600
2005-11-14	23.90	24.10	23.80	24.08	1386400
2005-11-15	24.07	24.96	24.03	24.64	2418800
2005-11-16	24.74	24.75	24.25	24.34	709600
2005-11-17	24.34	24.51	24.26	24.37	711600
2005-11-18	24.43	24.43	24.10	24.37	763600
2005-11-21	24.40	24.49	24.17	24.35	525400
2005-11-22	24.35	24.40	24.16	24.25	582800
2005-11-23	24.25	24.36	24.10	24.25	902400
2005-11-25	24.25	24.25	24.14	24.25	264400
2005-11-28	24.25	24.25	24.03	24.04	933800
2005-11-29	24.05	24.18	23.92	23.92	1166800
2005-11-30	23.98	24.11	23.80	23.96	1747600
2005-12-01	24.00	24.15	23.93	24.00	1571400
2005-12-02	24.03	24.23	24.01	24.09	985000
2005-12-05	24.09	24.57	24.02	24.54	2173400
2005-12-06	24.57	24.88	24.57	24.75	2049200
2005-12-07	24.74	24.86	24.54	24.69	1405200
2005-12-08	24.54	24.81	24.50	24.68	705800
2005-12-09	24.68	24.81	24.58	24.77	837600
2005-12-12	24.87	24.87	24.67	24.84	716600
2005-12-13	24.80	25.11	24.65	24.78	660000
2005-12-14	24.78	24.78	24.30	24.52	678200
2005-12-15	24.50	24.58	24.20	24.22	555200
2005-12-16	24.13	24.25	23.90	23.93	925800
2005-12-19	23.86	23.95	23.50	23.76	997600
2005-12-20	23.89	24.15	23.67	23.73	636000
2005-12-21	23.74	23.98	23.70	23.74	878600
2005-12-22	23.84	23.98	23.78	23.79	623600
2005-12-23	23.80	23.90	23.70	23.83	578200
2005-12-27	23.85	24.08	23.60	23.71	726600
2005-12-28	23.71	23.88	23.40	23.44	834800
2005-12-29	23.49	23.63	23.48	23.53	431200
2005-12-30	23.48	23.48	23.33	23.37	514000
2006-01-03	23.38	23.46	23.10	23.45	1183200
2006-01-04	23.45	23.73	23.22	23.53	1324200
2006-01-05	23.53	23.62	23.35	23.57	1180600
2006-01-06	23.63	23.77	23.53	23.66	606000
2006-01-09	23.66	23.77	23.53	23.58	739200
2006-01-10	23.44	23.44	22.54	22.67	3326400
2006-01-11	22.67	22.88	22.61	22.79	1339600
2006-01-12	22.71	23.07	22.55	22.64	1228400
2006-01-13	24.00	24.02	22.98	23.30	1480800
2006-01-17	23.31	23.44	22.99	23.39	990000
2006-01-18	23.39	23.65	23.21	23.22	1122600
2006-01-19	23.25	23.33	22.96	23.14	894000
2006-01-20	23.01	23.22	22.85	23.00	1621400
2006-01-23	23.50	23.60	23.09	23.27	1629000
2006-01-24	23.39	23.56	23.22	23.48	1000200
2006-01-25	23.64	23.64	23.01	23.08	2490600
2006-01-26	23.13	23.55	23.13	23.44	1197400
2006-01-27	23.57	24.28	23.48	24.02	1581800
2006-01-30	24.00	24.05	23.75	23.80	849600
2006-01-31	23.18	24.27	23.15	23.76	5789000
2006-02-01	24.19	24.94	24.04	24.85	3294600
2006-02-02	24.65	24.96	24.63	24.75	2821000
2006-02-03	24.75	24.75	24.33	24.34	1752600
2006-02-06	24.37	24.93	24.10	24.85	2051800
2006-02-07	24.80	25.20	24.77	24.88	1295000
2006-02-08	24.89	25.03	24.65	24.95	1590400
2006-02-09	24.93	25.10	24.79	24.84	1048200
2006-02-10	24.84	24.84	24.40	24.77	1421600
2006-02-13	24.80	24.80	24.47	24.68	1171400
2006-02-14	24.61	24.78	24.53	24.71	1053800
2006-02-15	24.78	25.47	24.75	25.47	1517000
2006-02-16	25.47	25.68	25.35	25.58	1409200
2006-02-17	25.62	25.71	25.46	25.59	880400
2006-02-21	25.60	25.66	25.28	25.52	903400
2006-02-22	25.52	25.69	25.26	25.40	878000
2006-02-23	25.36	25.49	25.02	25.46	880400
2006-02-24	25.45	25.45	25.07	25.38	911400
2006-02-27	25.38	25.66	25.30	25.66	1018800
2006-02-28	25.66	25.83	24.94	25.12	1713200
2006-03-01	25.10	25.47	25.08	25.28	1078000
2006-03-02	25.18	25.27	25.00	25.16	754200
2006-03-03	25.14	25.37	24.87	25.02	764400
2006-03-06	25.01	25.04	24.81	24.96	906400
2006-03-07	24.78	24.93	24.54	24.64	1045400
2006-03-08	24.68	25.12	24.52	25.01	695200
2006-03-09	25.01	25.02	24.29	24.37	1301200
2006-03-10	24.42	24.73	24.29	24.56	657000
2006-03-13	24.62	24.80	24.47	24.57	798600
2006-03-14	24.60	24.72	24.46	24.65	566600
2006-03-15	24.66	24.78	24.03	24.03	3512200
2006-03-16	24.05	24.61	23.95	24.30	1015800
2006-03-17	24.30	24.42	24.10	24.29	699600
2006-03-20	24.29	24.60	24.25	24.34	966000
2006-03-21	24.36	24.54	24.17	24.26	862400
2006-03-22	24.27	24.75	24.27	24.66	1009200
2006-03-23	24.66	24.71	24.44	24.56	1413600
2006-03-24	24.62	24.99	24.62	24.93	1170000
2006-03-27	24.99	25.04	24.86	24.98	601400
2006-03-28	24.90	25.03	24.71	24.73	926400
2006-03-29	24.67	25.16	24.67	25.13	1185800
2006-03-30	25.05	25.76	24.93	25.52	2636200
2006-03-31	25.56	25.60	25.30	25.40	1343200
2006-04-03	25.33	25.61	25.08	25.18	1458600
2006-04-04	25.15	25.22	24.86	25.00	989200
2006-04-05	25.00	25.09	24.85	24.99	617000
2006-04-06	24.95	25.25	24.70	24.81	493000
2006-04-07	24.91	25.23	24.58	24.59	1085600
2006-04-10	24.60	24.63	24.17	24.37	1335400
2006-04-11	24.50	24.55	24.14	24.25	887800
2006-04-12	24.28	24.60	24.28	24.60	646200
2006-04-13	24.63	24.76	24.50	24.55	771800
2006-04-17	24.42	24.49	24.15	24.36	664000
2006-04-18	24.36	24.63	24.20	24.50	966800
2006-04-19	24.53	24.61	24.37	24.57	892000
2006-04-20	24.54	24.75	24.42	24.63	871800
2006-04-21	24.66	24.73	24.39	24.56	476200
2006-04-24	25.50	25.50	25.15	25.37	2312400
2006-04-25	25.34	25.54	25.09	25.25	1018600
2006-04-26	25.30	25.45	25.08	25.31	738400
2006-04-27	25.10	25.43	24.87	25.29	1337000
2006-04-28	25.38	25.55	25.20	25.40	1562800
2006-05-01	25.48	25.65	25.18	25.22	1554600
2006-05-02	25.41	25.78	25.29	25.43	1552000
2006-05-03	25.38	25.50	25.14	25.17	1133400
2006-05-04	25.21	25.88	25.21	25.55	1814200
2006-05-05	25.58	25.95	25.45	25.85	968800
2006-05-08	25.80	26.05	25.79	25.93	751400
2006-05-09	25.89	26.04	25.77	25.96	1084600
2006-05-10	25.93	26.27	25.92	26.08	1067600
2006-05-11	26.05	26.24	25.90	26.06	892800
2006-05-12	25.98	26.25	25.81	26.05	759600
2006-05-15	25.95	26.35	25.95	26.29	887000
2006-05-16	26.24	26.36	26.13	26.20	940400
2006-05-17	26.08	26.33	26.04	26.20	1059400
2006-05-18	26.26	26.44	26.09	26.31	787200
2006-05-19	26.33	26.33	26.03	26.19	1061000
2006-05-22	26.10	26.49	25.95	26.43	1240400
2006-05-23	26.40	26.44	25.73	25.76	824200
2006-05-24	25.67	25.81	25.24	25.77	1730800
2006-05-25	25.75	25.86	25.53	25.58	828400
2006-05-26	25.62	25.73	25.46	25.57	683200
2006-05-30	25.46	25.64	25.30	25.34	1271000
2006-05-31	25.47	25.59	25.20	25.38	1690800
2006-06-01	25.39	25.81	25.39	25.75	938000
2006-06-02	25.75	25.93	25.63	25.83	1142000
2006-06-05	25.83	25.83	25.47	25.52	743800
2006-06-06	25.52	25.60	25.35	25.45	957000
2006-06-07	25.45	25.77	25.42	25.58	761000
2006-06-08	25.48	25.78	25.37	25.60	818400
2006-06-09	25.57	25.63	25.30	25.30	635000
2006-06-12	25.30	25.38	25.03	25.18	755800
2006-06-13	25.13	25.23	24.76	24.85	1088400
2006-06-14	24.80	24.80	24.42	24.73	1102800
2006-06-15	24.74	24.87	24.50	24.82	986800
2006-06-16	24.92	25.10	24.66	24.73	1032400
2006-06-19	24.68	24.75	24.57	24.66	1554800
2006-06-20	24.58	24.70	24.55	24.67	1230800
2006-06-21	24.66	24.73	24.55	24.64	635400
2006-06-22	24.57	24.57	24.31	24.38	661400
2006-06-23	24.32	24.38	24.14	24.24	1683400
2006-06-26	24.21	24.59	24.11	24.35	1081800
2006-06-27	24.33	24.56	24.33	24.44	1107600
2006-06-28	24.44	24.49	24.04	24.33	1190600
2006-06-29	24.40	24.51	24.28	24.45	1064600
2006-06-30	24.48	25.24	24.48	25.13	2517000
2006-07-03	25.11	25.28	25.04	25.18	588800
2006-07-05	25.10	25.19	25.01	25.06	922200
2006-07-06	25.02	25.45	25.02	25.21	903800
2006-07-07	25.16	25.52	25.16	25.27	891200
2006-07-10	25.35	25.45	25.21	25.33	1479000
2006-07-11	25.30	25.66	25.28	25.55	1459800
2006-07-12	25.50	25.66	25.49	25.59	878800
2006-07-13	25.49	25.82	25.49	25.61	1118600
2006-07-14	25.61	25.73	25.51	25.60	1017000
2006-07-17	25.61	25.88	25.58	25.71	983600
2006-07-18	25.58	25.69	25.28	25.36	1049600
2006-07-19	25.86	25.90	25.51	25.61	861800
2006-07-20	25.58	26.61	25.53	25.95	1864000
2006-07-21	26.06	26.12	25.85	25.96	693200
2006-07-24	26.13	26.33	26.01	26.20	841800
2006-07-25	26.19	26.48	26.15	26.25	1098800
2006-07-26	26.25	26.32	26.10	26.23	806800
2006-07-27	26.20	26.25	25.81	25.90	857600
2006-07-28	27.18	28.31	26.95	28.15	5182600
2006-07-31	28.08	28.91	27.90	28.00	2585400
2006-08-01	28.00	28.55	28.00	28.53	1359400
2006-08-02	28.60	29.15	28.60	28.97	1835000
2006-08-03	28.97	29.00	28.75	28.91	971800
2006-08-04	29.13	29.39	29.13	29.30	993600
2006-08-07	29.17	29.43	28.95	29.22	815600
2006-08-08	29.21	29.40	29.00	29.01	588400
2006-08-09	29.05	29.20	28.79	28.81	707600
2006-08-10	28.75	29.20	28.60	29.19	656800
2006-08-11	29.11	29.25	28.95	29.20	986000
2006-08-14	29.30	29.67	29.05	29.10	1045600
2006-08-15	29.11	29.14	28.80	29.00	852600
2006-08-16	29.13	29.30	29.11	29.22	559000
2006-08-17	29.26	29.64	29.13	29.64	711600
2006-08-18	29.58	29.58	29.16	29.20	695600
2006-08-21	29.11	29.30	29.03	29.12	437400
2006-08-22	29.12	29.58	29.12	29.54	929000
2006-08-23	29.52	29.65	29.36	29.45	688200
2006-08-24	29.47	29.47	29.04	29.05	701000
2006-08-25	28.29	28.87	28.21	28.70	1246600
2006-08-28	28.25	28.60	27.98	28.19	1588200
2006-08-29	28.19	28.66	28.15	28.60	1038800
2006-08-30	28.65	28.95	28.58	28.65	1074400
2006-08-31	28.40	28.59	28.18	28.31	786800
2006-09-01	28.34	28.61	28.23	28.59	513000
2006-09-05	29.45	29.92	29.34	29.58	2247600
2006-09-06	29.15	29.25	28.79	28.82	867800
2006-09-07	28.64	28.90	28.64	28.78	532600
2006-09-08	28.75	28.84	28.56	28.57	675000
2006-09-11	28.51	29.38	28.51	29.26	893600
2006-09-12	29.14	29.33	29.14	29.17	587000
2006-09-13	29.19	29.32	28.96	29.00	627200
2006-09-14	29.00	29.03	28.71	28.81	434800
2006-09-15	28.90	29.00	28.69	28.90	1073400
2006-09-18	28.88	28.98	28.82	28.85	1293600
2006-09-19	28.83	29.05	28.76	28.88	1026800
2006-09-20	29.25	29.58	29.20	29.30	2261800
2006-09-21	29.30	29.52	29.20	29.23	1399600
2006-09-22	29.13	29.21	28.97	29.15	652400
2006-09-25	29.18	29.47	29.13	29.33	1251800
2006-09-26	29.38	29.90	29.38	29.85	1347800
2006-09-27	29.78	30.08	29.62	29.97	1386800
2006-09-28	29.96	30.14	29.93	30.04	915400
2006-09-29	30.10	30.25	29.95	29.97	709600
2006-10-02	30.02	30.02	29.60	29.76	720000
2006-10-03	29.68	29.71	29.40	29.47	721200
2006-10-04	29.31	29.61	29.23	29.60	1149400
2006-10-05	29.60	29.90	29.53	29.89	636000
2006-10-06	29.89	29.92	29.29	29.29	463000
2006-10-09	29.22	29.22	28.81	28.83	1153800
2006-10-10	28.74	28.75	28.32	28.54	1310400
2006-10-11	28.42	28.70	28.35	28.51	964200
2006-10-12	29.21	29.22	28.95	29.05	2607600
2006-10-13	29.00	29.08	28.81	28.82	797200
2006-10-16	28.90	29.03	28.58	28.67	657600
2006-10-17	28.03	28.03	26.82	27.35	4000200
2006-10-18	27.37	27.81	27.37	27.41	1291400
2006-10-19	27.41	27.64	27.25	27.29	1439200
2006-10-20	27.23	27.62	26.93	27.50	1712600
2006-10-23	27.40	27.55	27.19	27.44	807800
2006-10-24	27.31	27.57	27.25	27.26	910600
2006-10-25	27.29	27.30	26.92	27.01	856400
2006-10-26	27.01	27.01	26.40	26.43	1696800
2006-10-27	26.80	27.61	26.61	27.16	2726200
2006-10-30	27.17	27.34	26.81	26.83	1300200
2006-10-31	26.87	26.90	26.39	26.48	884200
2006-11-01	26.64	26.76	26.06	26.06	1486800
2006-11-02	26.00	26.45	25.93	26.44	1327800
2006-11-03	26.53	26.68	26.26	26.31	818600
2006-11-06	26.38	26.77	26.28	26.62	920200
2006-11-07	26.62	26.98	26.61	26.73	1219600
2006-11-08	26.67	26.68	25.94	25.95	1774200
2006-11-09	25.97	26.09	25.60	25.65	1320000
2006-11-10	25.73	25.76	25.47	25.59	1665200
2006-11-13	25.64	25.80	25.56	25.62	837800
2006-11-14	25.64	25.71	25.50	25.64	1556600
2006-11-15	25.61	26.00	25.54	25.71	1492600
2006-11-16	25.84	26.34	25.81	26.02	1250200
2006-11-17	26.54	26.54	25.96	26.11	1382800
2006-11-20	26.19	26.19	25.72	25.77	1104000
2006-11-21	25.76	25.77	25.47	25.50	948400
2006-11-22	25.72	26.53	25.71	26.30	1389000
2006-11-24	26.25	26.30	26.11	26.14	380200
2006-11-27	26.07	26.23	26.04	26.10	975000
2006-11-28	26.00	26.40	25.60	26.34	1400000
2006-11-29	26.58	26.76	26.44	26.74	1331400
2006-11-30	26.74	27.75	26.72	27.61	2387600
2006-12-01	27.68	27.81	27.18	27.36	1304600
2006-12-04	27.36	27.68	27.35	27.39	1052200
2006-12-05	27.46	27.55	27.21	27.36	865000
2006-12-06	27.36	27.65	27.33	27.51	509200
2006-12-07	27.62	27.90	27.55	27.74	607200
2006-12-08	27.65	27.78	27.34	27.69	697200
2006-12-11	27.65	27.87	27.59	27.74	486600
2006-12-12	27.78	28.06	27.62	28.01	1090800
2006-12-13	27.50	27.80	27.05	27.19	2230200
2006-12-14	27.19	27.53	26.94	26.99	861600
2006-12-15	26.99	27.16	26.91	26.93	1064800
2006-12-18	26.89	27.05	26.86	27.01	510400
2006-12-19	26.96	27.31	26.94	27.23	572000
2006-12-20	27.20	27.65	27.18	27.53	613200
2006-12-21	27.53	27.68	27.25	27.29	296400
2006-12-22	27.29	27.84	27.14	27.73	660200
2006-12-26	27.60	27.72	27.48	27.69	365200
2006-12-27	27.74	27.97	27.47	27.63	327600
2006-12-28	27.60	27.72	27.54	27.66	392400
2006-12-29	27.60	27.85	27.58	27.72	393200
2007-01-03	28.05	28.15	27.66	27.91	1069200
2007-01-04	27.91	27.92	27.61	27.84	641400
2007-01-05	27.04	27.77	27.04	27.59	1027400
2007-01-08	27.59	27.74	27.46	27.60	687000
2007-01-09	27.63	27.69	27.47	27.59	501000
2007-01-10	27.50	27.89	27.26	27.80	471400
2007-01-11	27.93	28.25	27.85	28.21	831400
2007-01-12	28.25	28.28	27.94	28.09	324600
2007-01-16	28.25	28.37	28.09	28.19	461000
2007-01-17	28.30	28.38	28.03	28.13	717400
2007-01-18	28.11	28.11	27.89	27.95	519600
2007-01-19	27.92	28.57	27.89	28.46	872400
2007-01-22	29.08	29.15	28.74	28.90	1411200
2007-01-23	28.78	28.92	28.54	28.75	1184600
2007-01-24	28.75	29.10	28.52	29.02	913000
2007-01-25	28.92	28.93	28.29	28.55	986000
2007-01-26	28.54	28.64	28.36	28.57	802400
2007-01-29	28.60	28.78	28.48	28.64	271800
2007-01-30	28.74	28.81	28.48	28.56	502800
2007-01-31	28.53	29.01	28.42	28.97	955800
2007-02-01	29.00	29.15	28.79	29.00	811400
2007-02-02	29.00	29.00	28.84	28.91	346800
2007-02-05	29.50	30.33	29.38	29.87	2301200
2007-02-06	29.87	29.87	29.60	29.68	630200
2007-02-07	29.77	29.85	29.54	29.84	411000
2007-02-08	29.84	29.84	29.63	29.75	235800
2007-02-09	29.74	29.93	29.67	29.87	653000
2007-02-12	29.94	30.20	29.85	30.10	980000
2007-02-13	30.08	30.13	29.81	29.95	633516
2007-02-14	29.93	30.07	29.80	30.06	620606
2007-02-15	30.06	30.33	30.02	30.10	875000
2007-02-16	30.12	30.25	28.33	29.19	5052200
2007-02-20	29.00	29.49	28.66	29.30	1988200
2007-02-21	29.30	29.62	29.25	29.39	997400
2007-02-22	29.34	30.06	29.34	29.72	1225000
2007-02-23	29.68	29.79	29.18	29.51	688800
2007-02-26	29.51	29.55	29.33	29.48	629916
2007-02-27	29.13	29.13	28.72	28.78	1103200
2007-02-28	28.83	29.14	28.54	28.93	1186200
2007-03-01	28.88	28.88	27.68	28.33	1996574
2007-03-02	28.34	28.58	28.16	28.36	1248400
2007-03-05	29.10	29.12	28.64	28.78	1630000
2007-03-06	28.83	29.34	28.76	29.31	1240600
2007-03-07	29.23	29.41	28.89	29.24	775000
2007-03-08	29.40	29.48	29.01	29.21	915000
2007-03-09	29.31	29.40	29.08	29.10	458000
2007-03-12	29.02	29.03	28.54	28.74	1290600
2007-03-13	28.52	28.63	28.16	28.20	1273600
2007-03-14	28.26	28.43	28.03	28.34	879800
2007-03-15	28.27	28.80	28.27	28.70	573800
2007-03-16	28.70	28.92	28.47	28.68	605000
2007-03-19	29.00	29.66	29.00	29.57	1528200
2007-03-20	29.38	29.92	29.25	29.83	991000
2007-03-21	29.83	29.91	29.25	29.61	986400
2007-03-22	29.61	29.61	29.13	29.33	1380200
2007-03-23	29.33	29.33	29.00	29.02	951400
2007-03-26	29.03	29.08	28.86	28.96	1094400
2007-03-27	28.83	28.83	28.48	28.55	851800
2007-03-28	28.51	28.60	28.27	28.34	786400
2007-03-29	28.46	28.79	28.10	28.74	1403600
2007-03-30	28.73	28.80	28.41	28.63	746400
2007-04-02	28.78	28.82	28.44	28.72	1031600
2007-04-03	28.80	28.85	28.59	28.65	533400
2007-04-04	28.60	28.60	28.35	28.44	682800
2007-04-05	28.46	29.15	28.46	28.98	904600
2007-04-09	29.00	29.13	28.81	28.83	1424400
2007-04-10	28.87	28.91	28.64	28.65	657400
2007-04-11	28.59	28.70	28.39	28.66	692000
2007-04-12	28.60	29.15	28.43	29.07	833400
2007-04-13	29.11	29.21	28.99	29.17	493800
2007-04-16	29.27	29.55	29.13	29.52	729600
2007-04-17	29.57	29.72	29.35	29.51	908800
2007-04-18	29.46	29.55	29.18	29.19	822400
2007-04-19	29.02	29.41	28.71	29.30	974600
2007-04-20	29.54	29.95	29.28	29.70	873400
2007-04-23	29.68	29.96	29.58	29.75	637000
2007-04-24	29.84	29.95	29.61	29.86	680000
2007-04-25	29.86	30.00	29.45	29.89	947000
2007-04-26	29.76	29.87	29.38	29.87	974600
2007-04-27	30.85	31.25	30.33	30.64	3497800
2007-04-30	30.65	30.75	30.21	30.36	1841600
2007-05-01	30.45	30.46	30.17	30.22	1068200
2007-05-02	30.22	30.60	30.17	30.50	1104400
2007-05-03	30.50	30.57	30.19	30.23	415000
2007-05-04	30.33	30.51	30.25	30.50	1003400
2007-05-07	30.53	30.94	30.50	30.59	921200
2007-05-08	30.26	30.33	30.04	30.30	1160200
2007-05-09	30.10	30.21	29.00	29.88	1798600
2007-05-10	29.81	30.03	29.66	29.73	580000
2007-05-11	29.73	29.96	29.55	29.83	509800
2007-05-14	29.79	29.91	29.55	29.67	540400
2007-05-15	29.74	29.97	29.57	29.74	340600
2007-05-16	29.90	30.00	29.79	29.89	416600
2007-05-17	29.68	29.95	29.46	29.73	1323600
2007-05-18	29.83	29.92	29.69	29.82	934400
2007-05-21	29.76	30.11	29.69	30.09	730400
2007-05-22	30.09	30.10	29.87	29.99	837000
2007-05-23	30.00	30.24	29.91	30.17	1033000
2007-05-24	30.14	30.27	30.06	30.11	539200
2007-05-25	30.16	30.33	30.04	30.28	484800
2007-05-29	30.54	30.96	30.38	30.49	723600
2007-05-30	30.31	30.61	30.31	30.61	858068
2007-05-31	30.85	31.20	30.75	30.90	2091120
2007-06-01	31.06	31.38	31.01	31.31	747000
2007-06-04	31.70	31.70	31.37	31.50	1649400
2007-06-05	31.48	31.55	31.31	31.48	879800
2007-06-06	31.24	31.28	30.89	30.98	873200
2007-06-07	30.86	31.03	30.69	30.83	899600
2007-06-08	30.75	31.29	30.51	31.28	761400
2007-06-11	31.22	31.22	31.03	31.15	493600
2007-06-12	31.03	31.15	30.77	30.81	844200
2007-06-13	30.85	30.85	30.39	30.76	833000
2007-06-14	30.72	31.05	30.67	30.93	1057200
2007-06-15	31.11	31.36	31.01	31.14	864200
2007-06-18	31.17	31.23	30.88	30.93	1104400
2007-06-19	30.80	30.83	30.44	30.73	1571200
2007-06-20	30.83	30.90	30.50	30.57	1278000
2007-06-21	30.53	30.94	30.33	30.77	1113400
2007-06-22	30.72	30.84	30.45	30.52	1302000
2007-06-25	30.50	30.98	30.40	30.44	878600
2007-06-26	30.55	30.68	30.45	30.59	418800
2007-06-27	30.43	30.65	30.36	30.65	762600
2007-06-28	30.63	30.87	30.58	30.67	706000
2007-06-29	30.72	30.87	30.63	30.75	963200
2007-07-02	30.92	31.00	30.57	30.67	899200
2007-07-03	30.67	31.16	30.61	31.05	514600
2007-07-05	31.05	31.09	30.86	30.93	540600
2007-07-06	30.97	31.23	30.66	31.15	570800
2007-07-09	31.26	31.30	30.48	30.72	567200
2007-07-10	30.61	30.65	30.24	30.30	541800
2007-07-11	30.30	30.41	30.09	30.13	571200
2007-07-12	30.10	30.16	29.89	30.09	1128800
2007-07-13	30.11	30.16	29.70	29.75	1052000
2007-07-16	29.74	30.28	29.74	30.09	1207400
2007-07-17	30.07	30.42	29.97	30.05	697200
2007-07-18	29.96	29.96	28.74	29.70	1277200
2007-07-19	29.73	29.81	29.27	29.33	772600
2007-07-20	29.28	29.40	28.91	28.93	1076800
2007-07-23	28.25	28.30	27.68	27.87	1932600
2007-07-24	27.85	28.32	27.83	28.18	1268400
2007-07-25	28.18	28.36	27.67	27.82	740000
2007-07-26	27.75	27.83	26.89	27.40	2054600
2007-07-27	27.27	27.98	26.56	26.77	2063000
2007-07-30	27.13	27.21	26.74	26.81	1537000
2007-07-31	27.00	27.00	26.16	26.22	1862800
2007-08-01	26.14	26.33	25.70	25.97	1735600
2007-08-02	26.05	26.08	25.55	25.60	1871800
2007-08-03	25.60	25.70	24.37	24.53	2579800
2007-08-06	24.60	24.92	24.36	24.38	1641200
2007-08-07	24.37	24.89	24.33	24.45	1442400
2007-08-08	24.64	25.30	23.20	24.62	2904800
2007-08-09	24.47	25.56	24.02	25.45	2647000
2007-08-10	25.22	25.42	24.85	25.09	1554400
2007-08-13	25.38	26.38	25.08	26.09	2471800
2007-08-14	26.27	26.63	25.98	26.03	981600
2007-08-15	25.96	26.33	25.71	25.78	639200
2007-08-16	25.70	26.08	25.45	25.86	1714800
2007-08-17	26.45	26.45	25.70	25.93	457800
2007-08-20	26.05	26.23	25.86	25.95	1073600
2007-08-21	25.90	26.32	25.64	26.18	570600
2007-08-22	26.36	26.44	25.92	26.33	451400
2007-08-23	26.44	26.46	26.04	26.23	394000
2007-08-24	26.16	26.37	25.97	26.37	348200
2007-08-27	26.27	26.27	25.89	25.95	396400
2007-08-28	25.99	25.99	25.63	25.70	645800
2007-08-29	25.81	26.08	25.72	26.08	438800
2007-08-30	25.87	26.32	25.61	26.18	528000
2007-08-31	26.38	26.59	25.99	26.40	379400
2007-09-04	26.67	26.67	26.00	26.10	560000
2007-09-05	25.97	26.09	25.75	25.91	1316400
2007-09-06	25.92	26.27	25.71	26.24	566000
2007-09-07	25.97	26.26	25.83	26.05	788000
2007-09-10	26.11	26.25	25.91	26.14	1139400
2007-09-11	26.14	26.44	26.01	26.11	964800
2007-09-12	26.01	26.17	25.87	26.00	634200
2007-09-13	26.11	26.12	25.70	25.76	998200
2007-09-14	25.61	25.87	25.60	25.84	941600
2007-09-17	25.78	26.15	25.56	26.07	871200
2007-09-18	26.20	26.72	25.92	26.68	624400
2007-09-19	26.81	27.00	26.53	26.56	1072400
2007-09-20	26.56	26.58	26.11	26.13	909200
2007-09-21	26.25	26.56	26.00	26.42	865200
2007-09-24	26.39	26.42	25.96	26.25	497400
2007-09-25	26.24	26.49	25.93	26.05	883200
2007-09-26	26.13	26.52	26.06	26.51	760400
2007-09-27	26.55	26.61	26.24	26.55	644800
2007-09-28	26.62	27.40	26.62	27.21	1271200
2007-10-01	27.23	27.37	26.68	26.82	995600
2007-10-02	26.78	26.83	26.56	26.72	459200
2007-10-03	26.62	26.76	26.44	26.59	475800
2007-10-04	26.69	26.69	26.41	26.43	729200
2007-10-05	26.56	26.60	25.91	26.00	1525400
2007-10-08	25.93	25.93	25.30	25.32	1507200
2007-10-09	25.42	25.63	25.27	25.35	1309000
2007-10-10	25.25	25.40	24.94	25.00	1499600
2007-10-11	25.06	25.23	25.00	25.10	832800
2007-10-12	25.15	25.27	24.98	25.04	472432
2007-10-15	25.12	25.29	24.82	24.94	600200
2007-10-16	25.06	27.56	24.51	24.56	751000
2007-10-17	24.77	25.04	24.64	24.76	762800
2007-10-18	24.69	25.47	24.64	25.41	909600
2007-10-19	25.35	25.46	25.15	25.22	474400
2007-10-22	24.96	25.14	24.78	24.89	797400
2007-10-23	24.89	25.06	24.56	25.06	914800
2007-10-24	25.06	25.08	24.52	24.80	867000
2007-10-25	24.79	24.98	24.51	24.60	1626400
2007-10-26	24.83	25.11	24.50	24.81	1132200
2007-10-29	24.95	25.11	24.70	24.84	1098200
2007-10-30	24.75	25.23	24.39	24.50	1687600
2007-10-31	24.56	24.65	24.00	24.38	1426400
2007-11-01	24.13	24.60	24.06	24.32	780400
2007-11-02	24.60	24.60	24.00	24.23	744200
2007-11-05	24.17	25.57	24.06	25.23	1561750
2007-11-06	25.22	25.32	25.04	25.25	538400
2007-11-07	25.10	25.35	25.04	25.08	691600
2007-11-08	25.19	25.48	24.97	25.42	856000
2007-11-09	25.22	25.57	25.09	25.40	693600
2007-11-12	25.33	25.75	25.15	25.16	754200
2007-11-13	25.28	25.63	25.21	25.57	717400
2007-11-14	25.65	25.72	25.35	25.49	536200
2007-11-15	25.49	25.60	25.19	25.30	390800
2007-11-16	25.34	25.34	24.97	25.11	414200