WELL Historical Prices

Summary

Key Stock Metrics

85.40

(February 2, 2024)

52-Week Low

140.75

(November 27, 2024)

52-Week High

140.75

(November 27, 2024)

All-Time High

136.75

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-30	14.00	14.25	14.00	14.00	1672816
1993-10-01	14.25	14.25	14.00	14.00	200589
1993-10-04	14.00	14.25	14.00	14.00	94995
1993-10-05	14.25	14.25	14.00	14.00	69896
1993-10-06	14.00	14.25	14.00	14.00	255887
1993-10-07	14.00	14.25	14.00	14.00	132593
1993-10-08	14.00	14.25	14.00	14.25	36998
1993-10-11	14.00	14.25	14.00	14.00	20798
1993-10-12	14.25	14.25	14.00	14.00	115194
1993-10-13	14.00	14.25	14.00	14.00	45997
1993-10-14	14.00	14.25	14.00	14.00	108494
1993-10-15	14.25	14.25	13.75	13.75	212789
1993-10-18	14.13	14.13	13.75	13.75	68496
1993-10-19	13.75	14.13	13.75	13.75	97295
1993-10-20	13.75	13.88	13.50	13.50	42597
1993-10-21	13.50	13.50	12.88	12.88	99894
1993-10-22	13.13	13.13	12.88	13.13	59597
1993-10-25	13.13	13.13	12.88	13.00	44597
1993-10-26	12.88	13.13	12.88	13.13	16199
1993-10-27	13.13	13.13	12.88	12.88	18499
1993-10-28	12.88	13.13	12.75	12.75	49297
1993-10-29	12.75	12.75	12.75	12.75	1000
1993-11-01	12.75	12.75	12.50	12.50	42097
1993-11-02	12.75	12.75	12.50	12.50	47697
1993-11-03	12.75	12.75	12.50	12.50	55697
1993-11-04	12.50	12.75	11.88	11.88	26798
1993-11-05	11.75	12.00	10.50	11.38	246887
1993-11-08	11.63	12.13	11.50	12.00	113694
1993-11-09	12.00	12.00	11.75	12.00	23198
1993-11-10	12.00	12.00	11.63	11.63	127693
1993-11-11	11.88	11.88	11.50	11.88	57597
1993-11-12	11.88	11.88	11.50	11.88	33298
1993-11-15	11.63	12.00	11.63	11.63	20498
1993-11-16	11.88	11.88	11.63	11.88	100494
1993-11-17	12.00	12.50	12.00	12.13	35398
1993-11-18	12.25	12.75	12.25	12.75	63196
1993-11-19	12.75	13.25	12.63	13.13	62596
1993-11-22	13.25	13.25	12.38	12.75	44197
1993-11-23	12.75	12.88	12.50	12.88	6699
1993-11-24	12.88	13.75	12.88	13.50	61496
1993-11-26	13.38	13.50	12.88	13.00	41197
1993-11-29	13.25	13.50	13.00	13.00	46797
1993-11-30	13.00	13.50	13.00	13.50	14699
1993-12-01	13.50	13.63	13.38	13.63	36598
1993-12-02	13.63	13.63	13.38	13.63	71796
1993-12-03	13.63	13.63	13.38	13.38	13499
1993-12-06	13.63	13.75	13.38	13.38	36998
1993-12-07	13.38	13.50	13.38	13.50	8899
1993-12-08	13.38	13.63	13.38	13.38	33498
1993-12-09	13.63	13.63	13.38	13.63	40597
1993-12-10	13.38	13.38	13.38	13.38	6499
1993-12-13	13.38	13.50	12.88	13.00	25798
1993-12-14	12.88	13.00	12.88	12.88	21498
1993-12-15	12.88	13.00	12.50	12.50	24298
1993-12-16	12.50	12.88	12.50	12.75	21298
1993-12-17	12.50	12.50	11.88	12.25	36398
1993-12-20	12.25	12.25	11.88	11.88	23198
1993-12-21	11.88	12.00	11.88	11.88	36198
1993-12-22	11.88	12.00	11.88	12.00	25598
1993-12-23	12.25	12.25	11.88	11.88	21998
1993-12-27	11.88	12.00	11.88	11.88	4499
1993-12-28	12.00	12.25	11.88	12.00	51197
1993-12-29	12.25	12.25	11.88	12.00	47997
1993-12-30	11.88	12.25	11.75	11.75	13599
1993-12-31	11.75	12.25	11.75	12.13	15399
1994-01-03	12.13	12.25	11.88	12.25	16799
1994-01-04	12.25	12.25	11.75	11.75	4899
1994-01-05	11.75	12.25	11.75	11.88	9099
1994-01-06	11.88	12.25	11.88	12.25	23798
1994-01-07	12.25	12.25	12.00	12.13	49797
1994-01-10	12.25	12.25	11.88	12.00	26398
1994-01-11	12.25	12.25	11.88	11.88	5299
1994-01-12	12.25	12.25	11.88	11.88	5899
1994-01-13	12.25	12.25	11.88	12.25	11399
1994-01-14	12.25	12.25	11.88	11.88	2500
1994-01-17	11.88	12.38	11.88	12.00	10999
1994-01-18	12.38	12.75	12.25	12.75	10199
1994-01-19	12.75	12.75	12.50	12.75	7099
1994-01-20	12.75	13.13	12.38	13.13	69996
1994-01-21	13.25	14.00	13.13	13.75	44697
1994-01-24	14.00	14.25	13.75	14.25	14799
1994-01-25	14.25	14.25	13.88	14.25	5199
1994-01-26	14.25	14.25	13.88	14.00	25698
1994-01-27	14.13	14.13	13.88	13.88	17299
1994-01-28	13.88	14.13	13.88	13.88	31398
1994-01-31	14.13	14.13	13.88	13.88	31798
1994-02-01	13.88	14.13	13.63	13.63	49797
1994-02-02	14.00	14.00	13.63	13.88	4399
1994-02-03	14.00	14.00	13.63	13.63	800
1994-02-04	13.63	13.88	13.63	13.63	5599
1994-02-07	13.63	13.63	13.00	13.00	35698
1994-02-08	13.00	13.25	13.00	13.00	42897
1994-02-09	13.00	13.13	13.00	13.00	14099
1994-02-10	13.00	13.25	13.00	13.00	102094
1994-02-11	13.00	13.00	13.00	13.00	2000
1994-02-14	13.13	13.63	13.13	13.63	16899
1994-02-15	13.63	13.63	13.25	13.25	800
1994-02-16	13.25	13.63	13.25	13.63	14499
1994-02-17	13.25	13.63	13.25	13.63	10699
1994-02-18	13.25	13.75	13.25	13.75	9999
1994-02-22	13.75	13.75	13.25	13.50	8799
1994-02-23	13.25	13.75	13.25	13.75	1500
1994-02-24	13.75	13.75	13.25	13.38	8199
1994-02-25	13.75	13.75	13.38	13.75	3099
1994-02-28	13.38	13.75	13.38	13.38	4399
1994-03-01	13.38	13.75	12.75	12.75	64996
1994-03-02	12.63	13.00	12.63	13.00	2000
1994-03-03	13.00	13.00	12.63	13.00	1200
1994-03-04	13.00	13.00	12.63	13.00	800
1994-03-07	12.75	13.00	12.75	13.00	3699
1994-03-08	12.75	13.13	12.75	13.13	1300
1994-03-09	12.75	13.00	12.75	12.75	3099
1994-03-10	13.13	13.13	12.75	13.00	1100
1994-03-11	13.13	13.13	12.63	13.13	6399
1994-03-14	12.63	13.13	12.63	12.63	1100
1994-03-15	12.75	13.13	12.63	13.13	3999
1994-03-16	13.13	13.13	12.88	12.88	2100
1994-03-17	12.63	12.63	12.63	12.63	3399
1994-03-18	12.63	13.13	12.38	12.63	17399
1994-03-21	12.63	12.63	12.25	12.38	53897
1994-03-22	12.25	12.50	12.25	12.50	5199
1994-03-23	12.50	12.63	12.50	12.63	9199
1994-03-24	12.63	12.63	12.38	12.38	8799
1994-03-25	12.63	13.38	12.50	13.13	28598
1994-03-28	13.25	13.25	12.75	13.13	17199
1994-03-29	12.88	12.88	12.88	12.88	1000
1994-03-30	12.88	13.13	12.88	12.88	8599
1994-03-31	12.88	13.00	12.88	13.00	9199
1994-04-04	13.00	13.00	12.75	12.88	14599
1994-04-05	13.00	13.63	12.88	13.63	123293
1994-04-06	13.38	13.38	13.25	13.25	4899
1994-04-07	13.38	13.38	12.75	12.75	20498
1994-04-08	12.75	13.00	12.63	13.00	29698
1994-04-11	13.00	13.00	12.63	13.00	2100
1994-04-12	12.63	13.00	12.50	12.63	16499
1994-04-13	12.88	12.88	12.50	12.50	5499
1994-04-14	12.50	12.88	12.50	12.88	1800
1994-04-15	12.50	12.88	12.50	12.88	2699
1994-04-18	12.63	12.88	12.50	12.50	13199
1994-04-19	12.63	12.63	12.13	12.13	16799
1994-04-20	12.13	12.50	12.13	12.25	31598
1994-04-21	13.00	13.00	12.13	12.13	5999
1994-04-22	12.50	12.50	12.50	12.50	100
1994-04-26	12.50	12.63	12.25	12.63	3899
1994-04-28	12.63	12.63	12.25	12.25	3999
1994-04-29	12.25	12.63	12.25	12.63	2300
1994-05-02	12.38	12.75	12.38	12.75	600
1994-05-03	12.75	12.75	12.38	12.38	1100
1994-05-04	12.38	12.75	12.38	12.38	2100
1994-05-05	12.50	12.50	12.38	12.50	6699
1994-05-06	12.75	12.75	12.38	12.38	2000
1994-05-10	12.38	12.38	12.38	12.38	400
1994-05-11	12.38	12.75	12.38	12.75	400
1994-05-12	12.75	12.75	12.50	12.50	700
1994-05-13	12.38	12.50	12.38	12.38	8999
1994-05-16	12.38	12.63	12.38	12.63	9999
1994-05-17	12.38	12.50	12.38	12.50	52497
1994-05-18	12.38	12.50	12.38	12.38	40197
1994-05-19	12.38	12.75	12.38	12.38	6099
1994-05-20	12.38	12.38	12.38	12.38	1100
1994-05-23	12.38	12.50	12.25	12.25	30998
1994-05-24	12.75	12.75	12.25	12.25	5199
1994-05-25	12.25	12.25	12.25	12.25	2200
1994-05-26	12.25	12.75	12.25	12.50	18798
1994-05-27	12.25	12.25	12.25	12.25	5299
1994-05-31	12.25	12.25	12.25	12.25	1500
1994-06-01	12.50	12.50	12.00	12.00	800
1994-06-02	12.00	12.00	12.00	12.00	1600
1994-06-03	12.38	12.38	12.00	12.00	6099
1994-06-07	12.00	12.00	12.00	12.00	100
1994-06-08	12.38	12.38	12.13	12.38	2100
1994-06-09	12.00	12.00	12.00	12.00	3299
1994-06-10	12.25	12.38	12.00	12.38	11399
1994-06-13	12.50	12.50	12.38	12.38	1000
1994-06-14	12.00	12.13	12.00	12.13	59997
1994-06-15	12.50	12.50	12.00	12.00	21798
1994-06-16	12.00	12.00	12.00	12.00	100
1994-06-17	12.00	12.00	12.00	12.00	1000
1994-06-20	12.00	12.00	12.00	12.00	22398
1994-06-22	12.00	12.00	12.00	12.00	1000
1994-06-23	12.00	12.00	12.00	12.00	2000
1994-06-24	12.38	12.38	12.38	12.38	200
1994-06-27	12.00	12.00	12.00	12.00	100
1994-06-28	12.00	12.38	12.00	12.38	1300
1994-06-29	12.00	12.38	12.00	12.00	3299
1994-06-30	12.00	12.00	12.00	12.00	400
1994-07-01	12.00	12.00	12.00	12.00	4999
1994-07-05	12.00	12.13	12.00	12.13	11999
1994-07-06	12.00	12.00	12.00	12.00	2000
1994-07-07	12.00	12.00	12.00	12.00	500
1994-07-08	12.00	12.13	12.00	12.06	7599
1994-07-11	12.00	12.00	12.00	12.00	800
1994-07-13	12.00	12.00	12.00	12.00	900
1994-07-14	12.00	12.00	12.00	12.00	800
1994-07-15	12.00	12.50	12.00	12.50	5399
1994-07-18	12.00	12.00	12.00	12.00	300
1994-07-19	12.50	12.50	12.00	12.00	300
1994-07-21	12.00	12.00	12.00	12.00	400
1994-07-22	12.00	12.00	12.00	12.00	200
1994-07-26	12.50	12.50	12.50	12.50	100
1994-07-27	12.00	12.00	12.00	12.00	500
1994-07-28	12.50	12.50	12.50	12.50	3499
1994-07-29	12.00	12.00	12.00	12.00	800
1994-08-02	12.00	12.00	12.00	12.00	1100
1994-08-03	12.00	12.00	12.00	12.00	800
1994-08-05	12.00	12.00	12.00	12.00	1200
1994-08-08	12.50	12.50	12.50	12.50	2100
1994-08-09	12.00	12.25	12.00	12.13	3599
1994-08-10	12.50	12.50	12.00	12.50	2000
1994-08-11	12.00	12.00	12.00	12.00	2400
1994-08-12	12.00	12.25	12.00	12.00	3099
1994-08-15	12.25	12.25	12.25	12.25	2000
1994-08-16	12.50	13.13	12.50	13.13	42997
1994-08-17	13.13	13.38	12.75	13.38	15899
1994-08-18	13.38	13.38	13.00	13.38	5199
1994-08-19	13.00	13.63	13.00	13.63	16799
1994-08-22	13.25	13.63	13.25	13.63	1100
1994-08-23	13.63	13.63	13.25	13.63	4599
1994-08-24	13.63	14.25	13.63	14.00	19798
1994-08-25	14.25	14.25	13.88	13.88	4799
1994-08-26	13.88	14.25	13.88	14.13	6799
1994-08-29	14.25	14.50	14.00	14.50	14399
1994-08-30	14.13	14.50	14.13	14.50	8799
1994-08-31	14.13	14.50	14.13	14.50	6099
1994-09-01	14.50	14.50	14.13	14.50	2699
1994-09-02	14.13	14.50	14.13	14.50	1700
1994-09-06	14.50	14.50	14.13	14.13	3799
1994-09-07	14.50	14.50	14.50	14.50	2600
1994-09-08	14.13	14.13	14.13	14.13	800
1994-09-09	14.13	14.25	14.13	14.13	3499
1994-09-12	14.31	14.50	14.13	14.13	6199
1994-09-13	14.50	14.50	14.13	14.25	11499
1994-09-14	14.13	14.50	14.13	14.25	5099
1994-09-15	14.50	14.50	14.13	14.50	1100
1994-09-16	14.13	14.13	14.13	14.13	4899
1994-09-19	14.13	14.38	14.13	14.38	3199
1994-09-20	14.13	14.19	14.00	14.13	8299
1994-09-22	14.00	14.25	14.00	14.00	900
1994-09-23	14.00	14.13	14.00	14.00	16199
1994-09-26	14.00	14.00	14.00	14.00	1000
1994-09-27	14.13	14.13	14.13	14.13	1000
1994-09-28	14.00	14.50	14.00	14.00	2400
1994-09-29	14.00	14.00	14.00	14.00	500
1994-09-30	14.00	14.13	14.00	14.13	2999
1994-10-03	14.00	14.00	14.00	14.00	1200
1994-10-04	14.00	14.06	14.00	14.00	4599
1994-10-05	14.00	14.00	14.00	14.00	500
1994-10-06	14.38	14.38	14.00	14.00	1600
1994-10-07	14.00	14.00	14.00	14.00	3399
1994-10-10	14.00	14.00	14.00	14.00	500
1994-10-11	14.00	14.00	14.00	14.00	1300
1994-10-12	14.38	14.38	14.38	14.38	200
1994-10-13	14.00	14.00	14.00	14.00	200
1994-10-14	14.00	14.00	14.00	14.00	500
1994-10-17	14.13	14.13	14.00	14.00	30698
1994-10-18	14.00	14.00	13.38	13.38	12999
1994-10-19	13.38	13.38	13.38	13.38	28498
1994-10-20	13.25	13.25	13.25	13.25	1000
1994-10-21	13.25	13.31	13.25	13.31	2999
1994-10-24	13.25	13.38	13.25	13.38	1500
1994-10-25	13.25	13.25	13.25	13.25	400
1994-10-28	13.25	13.25	13.25	13.25	1800
1994-10-31	13.25	13.25	13.00	13.00	8799
1994-11-01	13.00	13.00	13.00	13.00	100
1994-11-02	13.00	13.00	13.00	13.00	1000
1994-11-03	13.00	13.00	13.00	13.00	200
1994-11-04	13.00	13.00	13.00	13.00	200
1994-11-07	13.00	13.00	13.00	13.00	200
1994-11-09	13.00	13.00	13.00	13.00	500
1994-11-14	13.00	13.00	13.00	13.00	200
1994-11-15	13.00	13.00	13.00	13.00	100
1994-11-16	13.00	13.13	13.00	13.13	2200
1994-11-17	13.00	13.50	13.00	13.50	20298
1994-11-18	13.25	13.50	13.25	13.25	4699
1994-11-21	13.25	13.25	13.25	13.25	2200
1994-11-22	13.13	13.13	13.13	13.13	200
1994-11-23	13.13	13.13	13.13	13.13	100
1994-11-28	13.00	13.00	13.00	13.00	1200
1994-11-29	13.00	13.38	13.00	13.13	1300
1994-11-30	13.38	13.38	13.38	13.38	200
1994-12-06	13.00	13.00	13.00	13.00	700
1994-12-08	13.00	13.38	13.00	13.38	1000
1994-12-09	13.00	13.13	13.00	13.13	21498
1994-12-12	13.00	13.00	13.00	13.00	1300
1994-12-13	13.38	14.00	13.38	14.00	21298
1994-12-14	13.63	14.13	13.63	14.00	7699
1994-12-15	14.13	14.13	14.00	14.13	6699
1994-12-16	14.00	14.00	14.00	14.00	600
1994-12-19	14.00	14.00	14.00	14.00	11999
1994-12-20	14.00	14.25	14.00	14.25	52297
1994-12-21	14.63	14.63	14.25	14.63	3299
1994-12-22	14.50	14.63	14.25	14.50	7599
1994-12-23	14.25	14.38	14.25	14.38	11099
1994-12-27	14.25	14.25	14.25	14.25	100
1994-12-28	14.25	14.63	14.25	14.38	10199
1994-12-30	14.25	14.25	14.25	14.25	300
1995-01-04	14.50	14.50	14.25	14.25	14499
1995-01-05	14.25	14.50	14.25	14.50	11699
1995-01-06	14.50	14.63	14.25	14.38	15999
1995-01-09	14.38	14.38	14.25	14.38	3799
1995-01-10	14.25	14.63	14.25	14.38	6999
1995-01-11	14.25	14.25	14.25	14.25	100
1995-01-12	14.25	14.50	14.25	14.50	3899
1995-01-13	14.25	14.25	14.25	14.25	900
1995-01-16	14.50	14.50	14.38	14.38	6799
1995-01-17	14.25	14.25	14.25	14.25	700
1995-01-18	14.25	14.50	14.25	14.25	1900
1995-01-19	14.50	14.50	14.25	14.25	6199
1995-01-20	14.25	14.38	14.25	14.38	1800
1995-01-23	14.25	14.38	14.25	14.38	12599
1995-01-24	14.25	14.50	14.25	14.50	12299
1995-01-26	14.25	14.25	14.25	14.25	900
1995-01-27	14.25	14.25	14.25	14.25	200
1995-01-30	14.25	14.25	14.25	14.25	1500
1995-01-31	14.25	14.50	14.25	14.50	9699
1995-02-01	14.25	14.38	14.25	14.25	410579
1995-02-02	14.25	14.25	14.25	14.25	100
1995-02-03	14.25	14.25	14.25	14.25	2699
1995-02-06	14.25	14.25	14.25	14.25	900
1995-02-07	14.25	14.25	14.25	14.25	5699
1995-02-08	14.25	14.25	14.25	14.25	7599
1995-02-09	14.25	14.38	14.25	14.38	5999
1995-02-10	14.25	14.25	14.25	14.25	500
1995-02-13	14.25	14.31	14.25	14.25	11999
1995-02-14	14.25	14.38	14.25	14.38	29998
1995-02-15	14.38	14.38	14.25	14.25	28498
1995-02-16	14.25	14.38	14.25	14.38	10599
1995-02-17	14.31	14.38	14.25	14.31	91995
1995-02-21	14.25	14.38	14.25	14.25	1400
1995-02-22	14.25	14.31	14.25	14.31	800
1995-02-23	14.31	14.31	14.31	14.31	300
1995-02-24	14.25	14.38	14.25	14.38	4399
1995-02-27	14.31	14.31	14.25	14.25	4499
1995-02-28	14.25	14.38	14.25	14.25	500
1995-03-01	14.25	14.25	14.25	14.25	900
1995-03-03	14.25	14.25	14.25	14.25	2600
1995-03-06	14.25	14.38	14.25	14.38	12999
1995-03-07	14.25	14.25	14.00	14.25	10099
1995-03-08	13.88	13.88	13.88	13.88	200
1995-03-09	13.88	13.88	13.88	13.88	300
1995-03-13	14.13	14.13	13.88	13.88	2899
1995-03-14	14.13	14.13	13.88	13.88	1300
1995-03-15	14.00	14.00	14.00	14.00	100
1995-03-16	13.75	13.75	13.75	13.75	400
1995-03-20	14.00	14.00	14.00	14.00	1200
1995-03-21	13.88	13.88	13.75	13.88	2400
1995-03-22	13.88	13.88	13.75	13.75	500
1995-03-24	13.75	14.00	13.75	14.00	1600
1995-03-27	14.00	14.00	13.75	14.00	1300
1995-03-28	13.75	14.00	13.75	13.75	5399
1995-03-29	13.75	14.00	13.75	14.00	7899
1995-03-31	13.75	13.75	13.75	13.75	300
1995-04-03	14.00	14.00	14.00	14.00	200
1995-04-04	13.75	14.00	13.75	14.00	1300
1995-04-05	13.75	13.75	13.75	13.75	300
1995-04-06	14.00	14.00	13.75	14.00	2999
1995-04-07	13.75	13.75	13.75	13.75	200
1995-04-10	13.75	13.88	13.75	13.88	13699
1995-04-11	13.88	13.88	13.75	13.88	8899
1995-04-12	13.88	13.88	13.81	13.81	2999
1995-04-13	14.00	14.25	13.88	14.25	12199
1995-04-17	14.13	14.13	13.88	13.88	2899
1995-04-18	14.00	14.00	14.00	14.00	300
1995-04-19	13.88	14.13	13.88	13.88	7199
1995-04-20	13.88	14.00	13.75	13.75	7599
1995-04-21	14.13	14.13	13.75	13.75	500
1995-04-24	14.00	14.00	14.00	14.00	1000
1995-04-25	13.75	13.75	13.75	13.75	1000
1995-04-26	13.94	13.94	13.94	13.94	2400
1995-04-27	13.75	14.00	13.75	13.75	1800
1995-04-28	13.75	13.75	13.75	13.75	600
1995-05-01	13.75	14.13	13.75	14.13	600
1995-05-02	13.88	13.88	13.88	13.88	8999
1995-05-04	13.88	13.88	13.75	13.75	2699
1995-05-05	13.88	13.88	13.88	13.88	2000
1995-05-08	13.75	13.88	13.75	13.88	3199
1995-05-09	13.75	13.75	13.75	13.75	700
1995-05-10	13.75	13.75	13.75	13.75	300
1995-05-11	13.75	14.13	13.75	13.75	2799
1995-05-12	13.75	13.88	13.75	13.81	4299
1995-05-15	13.88	14.13	13.75	13.75	17199
1995-05-16	13.75	13.75	13.75	13.75	600
1995-05-17	14.00	14.00	13.38	13.50	12199
1995-05-18	13.38	13.50	13.38	13.50	20098
1995-05-19	13.50	13.50	13.38	13.38	38198
1995-05-22	13.50	13.75	13.13	13.63	186590
1995-05-23	13.13	13.13	13.13	13.13	2200
1995-05-24	13.13	13.63	13.13	13.13	2500
1995-05-25	13.13	13.63	13.13	13.63	200
1995-05-26	13.13	13.13	13.13	13.13	100
1995-05-30	13.13	13.13	13.13	13.13	1500
1995-05-31	13.13	13.13	13.13	13.13	400
1995-06-05	13.13	13.63	13.13	13.63	15099
1995-06-06	13.13	13.63	13.13	13.13	1300
1995-06-07	13.13	13.25	13.13	13.13	3699
1995-06-08	13.63	13.63	13.13	13.13	500
1995-06-13	13.13	13.25	13.13	13.25	1500
1995-06-14	13.25	13.25	13.25	13.25	100
1995-06-15	13.63	13.75	13.63	13.75	14499
1995-06-16	13.88	13.88	13.63	13.63	2899
1995-06-19	13.63	13.63	13.63	13.63	700
1995-06-20	13.63	13.63	13.63	13.63	100
1995-06-21	13.88	13.88	13.88	13.88	3499
1995-06-22	13.63	13.88	13.63	13.88	4999
1995-06-23	14.00	14.00	13.63	13.75	16799
1995-06-26	14.25	14.25	13.88	14.25	9299
1995-06-27	14.25	14.25	14.25	14.25	1400
1995-06-28	14.25	14.25	13.88	14.25	3099
1995-06-29	14.00	14.25	14.00	14.25	4199
1995-06-30	13.88	14.25	13.88	14.13	20098
1995-07-03	14.25	14.25	14.25	14.25	500
1995-07-05	14.25	14.25	13.88	13.88	2899
1995-07-06	13.88	14.00	13.88	13.88	52597
1995-07-07	13.88	14.25	13.88	14.25	1500
1995-07-10	14.25	14.25	13.88	13.88	5599
1995-07-12	14.00	14.25	13.88	13.88	6399
1995-07-13	13.88	14.25	13.88	14.25	9699
1995-07-14	14.38	14.63	14.38	14.38	7699
1995-07-17	14.75	14.75	14.50	14.50	1500
1995-07-18	14.50	14.63	14.50	14.50	1800
1995-07-19	14.38	14.38	14.38	14.38	700
1995-07-21	14.50	14.50	14.50	14.50	500
1995-07-24	14.50	14.75	14.50	14.75	1600
1995-07-25	14.75	14.75	14.75	14.75	1600
1995-07-26	14.75	14.75	14.75	14.75	300
1995-07-27	14.38	14.75	14.38	14.75	36898
1995-07-28	14.75	14.75	14.75	14.75	23598
1995-07-31	14.38	14.75	14.38	14.75	1200
1995-08-01	14.38	14.75	14.00	14.00	15799
1995-08-02	14.25	14.25	14.25	14.25	200
1995-08-04	13.75	13.75	13.75	13.75	100
1995-08-10	13.75	13.81	13.75	13.81	1900
1995-08-11	13.75	13.75	13.75	13.75	500
1995-08-14	13.75	14.13	13.75	14.13	5199
1995-08-15	14.13	14.13	14.13	14.13	2000
1995-08-17	13.75	13.75	13.75	13.75	200
1995-08-18	13.75	13.75	13.75	13.75	200
1995-08-21	14.00	14.00	14.00	14.00	500
1995-08-22	13.75	14.00	13.75	14.00	3299
1995-08-23	13.75	14.25	13.75	14.19	4499
1995-08-28	14.00	14.25	14.00	14.25	1300
1995-08-29	13.75	14.00	13.75	14.00	400
1995-09-01	13.75	14.00	13.75	14.00	4499
1995-09-05	14.25	14.25	13.75	14.25	2799
1995-09-06	13.75	14.25	13.75	14.25	1500
1995-09-07	14.25	14.25	14.13	14.13	1100
1995-09-11	13.75	14.25	13.75	14.25	105694
1995-09-12	14.25	15.50	14.25	15.50	54297
1995-09-13	16.75	17.13	16.50	17.00	41097
1995-09-14	17.00	17.00	16.75	17.00	17899
1995-09-15	16.75	17.00	16.75	16.75	42697
1995-09-18	17.00	17.25	16.75	17.25	16699
1995-09-19	17.25	17.25	17.25	17.25	3199
1995-09-20	17.38	18.25	17.38	18.25	17799
1995-09-21	18.25	18.25	17.88	17.88	1000
1995-09-22	17.88	18.00	17.75	17.94	6099
1995-09-25	17.75	18.13	17.75	18.13	500
1995-09-26	17.75	17.88	17.75	17.75	2000
1995-09-27	18.13	18.13	18.13	18.13	1000
1995-09-28	17.63	17.63	17.63	17.63	300
1995-09-29	17.63	18.13	17.63	18.13	6499
1995-10-02	17.63	17.63	17.63	17.63	200
1995-10-03	17.63	17.63	17.63	17.63	1500
1995-10-04	17.63	18.13	17.63	17.69	2699
1995-10-05	17.63	17.75	17.63	17.75	4999
1995-10-06	17.75	17.75	17.63	17.63	1000
1995-10-09	17.63	17.63	17.63	17.63	2200
1995-10-10	18.13	18.13	17.63	17.63	1000
1995-10-11	17.63	18.13	17.63	17.63	1200
1995-10-12	18.13	18.13	18.13	18.13	100
1995-10-16	17.63	17.63	17.63	17.63	700
1995-10-17	17.63	17.63	17.63	17.63	200
1995-10-18	17.63	18.13	17.63	17.75	2100
1995-10-19	17.63	17.75	17.63	17.75	2600
1995-10-20	18.13	18.13	18.00	18.00	200
1995-10-23	17.63	17.63	17.63	17.63	900
1995-10-24	17.63	17.63	17.63	17.63	200
1995-10-25	17.88	18.13	17.88	18.13	1500
1995-10-26	18.13	18.13	18.13	18.13	1500
1995-10-27	17.63	18.13	17.63	18.13	600
1995-10-30	18.13	18.13	18.00	18.00	400
1995-10-31	18.00	18.13	18.00	18.13	1300
1995-11-02	18.13	18.63	18.13	18.63	12199
1995-11-03	18.63	18.63	18.25	18.25	200
1995-11-07	18.25	18.63	18.25	18.63	400
1995-11-08	18.50	18.75	18.50	18.63	7299
1995-11-09	19.13	19.13	19.13	19.13	500
1995-11-10	18.63	19.13	18.63	18.75	62096
1995-11-13	18.38	18.75	18.25	18.38	113494
1995-11-14	18.75	18.75	18.25	18.25	1600
1995-11-15	18.25	18.38	18.25	18.38	2899
1995-11-16	18.75	18.75	18.75	18.75	600
1995-11-20	18.25	18.25	18.25	18.25	500
1995-11-21	18.75	19.00	18.63	19.00	7699
1995-11-28	18.63	18.63	18.63	18.63	100
1995-11-29	18.63	18.63	18.63	18.63	1300
1995-11-30	18.63	18.63	18.63	18.63	500
1995-12-01	19.00	19.00	18.63	18.63	2799
1995-12-05	18.63	18.63	18.63	18.63	500
1995-12-07	19.00	19.00	18.75	18.75	200
1995-12-08	18.75	18.88	18.63	18.63	14599
1995-12-11	19.00	19.00	18.63	18.63	200
1995-12-12	19.13	19.50	19.13	19.25	48297
1995-12-13	19.75	19.75	19.25	19.25	1600
1995-12-14	19.75	19.75	19.25	19.25	8199
1995-12-15	19.38	19.38	19.25	19.25	300
1995-12-18	19.75	19.75	19.25	19.25	9799
1995-12-19	19.25	19.31	19.25	19.31	3299
1995-12-20	19.25	19.38	19.25	19.25	89195
1995-12-28	19.25	19.25	19.25	19.25	100
1995-12-29	19.25	19.25	19.25	19.25	1900
1996-01-02	19.75	19.75	19.75	19.75	100
1996-01-03	19.25	19.75	19.25	19.75	1200
1996-01-04	19.75	19.75	19.75	19.75	500
1996-01-05	19.75	19.75	19.75	19.75	700
1996-01-09	19.25	19.25	19.25	19.25	9699
1996-01-10	19.25	19.25	19.25	19.25	100
1996-01-11	19.25	19.25	19.25	19.25	800
1996-01-12	19.25	19.25	19.25	19.25	2000
1996-01-15	19.25	19.25	19.25	19.25	400
1996-01-16	19.25	19.25	18.88	19.00	5199
1996-01-17	19.00	19.00	19.00	19.00	5599
1996-01-18	19.00	19.00	19.00	19.00	1800
1996-01-22	19.00	19.00	19.00	19.00	600
1996-01-23	19.00	19.00	19.00	19.00	400
1996-01-24	19.00	19.00	19.00	19.00	1600
1996-01-25	19.00	19.00	19.00	19.00	1700
1996-01-26	19.00	19.00	19.00	19.00	3799
1996-01-30	19.00	19.00	18.63	19.00	7399
1996-01-31	19.00	19.00	18.63	18.63	3899
1996-02-02	19.00	19.00	19.00	19.00	2999
1996-02-05	18.63	18.63	18.63	18.63	400
1996-02-06	18.63	19.13	18.63	18.63	2000
1996-02-07	18.63	18.63	18.63	18.63	200
1996-02-08	18.63	19.13	18.63	19.00	5799
1996-02-09	18.63	18.63	18.63	18.63	1000
1996-02-12	18.63	18.75	18.63	18.75	3699
1996-02-13	19.13	19.13	18.63	19.13	2600
1996-02-14	18.63	18.63	18.38	18.38	133493
1996-02-15	18.25	18.25	18.25	18.25	200
1996-02-16	18.25	18.25	18.25	18.25	600
1996-02-20	18.63	18.63	18.50	18.50	1100
1996-02-21	18.25	18.25	18.25	18.25	1900
1996-02-22	18.25	18.31	18.25	18.31	3499
1996-02-23	18.25	18.25	18.25	18.25	1300
1996-02-26	18.25	18.50	18.25	18.31	9499
1996-02-29	18.63	18.63	18.63	18.63	600
1996-03-01	18.25	18.44	18.25	18.44	3699
1996-03-04	18.25	18.25	18.25	18.25	1500
1996-03-05	18.25	18.25	18.25	18.25	600
1996-03-06	18.25	18.25	18.13	18.13	3099
1996-03-07	18.13	18.13	18.13	18.13	6099
1996-03-08	18.00	18.00	18.00	18.00	100
1996-03-11	18.25	18.25	18.25	18.25	1000
1996-03-18	18.25	18.25	18.25	18.25	3199
1996-03-19	18.25	18.25	18.00	18.00	3599
1996-03-20	18.00	18.25	18.00	18.00	1100
1996-03-22	18.13	18.25	18.13	18.25	600
1996-03-26	18.13	18.13	18.13	18.13	6099
1996-03-27	18.00	18.00	18.00	18.00	100
1996-03-28	18.00	18.25	18.00	18.25	1100
1996-03-29	18.25	18.25	18.25	18.25	500
1996-04-01	18.25	18.25	18.25	18.25	300
1996-04-02	18.00	18.25	18.00	18.25	8899
1996-04-03	18.25	18.25	18.00	18.00	12599
1996-04-04	18.25	18.25	18.13	18.25	2799
1996-04-08	17.75	18.25	17.75	17.75	2300
1996-04-09	17.75	17.75	17.75	17.75	5599
1996-04-10	17.50	17.50	17.50	17.50	200
1996-04-11	17.50	17.75	17.50	17.75	6099
1996-04-12	18.00	18.00	18.00	18.00	500
1996-04-15	17.75	17.75	17.75	17.75	2500
1996-04-16	18.00	18.00	17.50	17.75	700
1996-04-17	17.50	17.50	17.50	17.50	1000
1996-04-18	18.00	18.00	17.50	17.50	2899
1996-04-19	17.50	17.56	17.50	17.50	8099
1996-04-22	17.13	17.38	17.13	17.13	9099
1996-04-23	17.00	17.00	17.00	17.00	200
1996-04-30	17.00	17.00	17.00	17.00	400
1996-05-01	17.00	17.00	17.00	17.00	100
1996-05-03	17.19	17.38	17.19	17.38	1200
1996-05-08	17.13	17.13	17.00	17.00	2400
1996-05-09	17.00	17.38	17.00	17.38	600
1996-05-13	17.00	17.25	17.00	17.06	42097
1996-05-14	17.06	17.50	17.06	17.50	25098
1996-05-16	17.00	17.00	17.00	17.00	100
1996-05-17	17.38	17.38	17.00	17.25	36098
1996-05-20	17.00	17.50	17.00	17.00	800
1996-05-21	17.00	17.00	17.00	17.00	100
1996-05-22	17.00	17.50	17.00	17.50	2100
1996-05-23	17.50	17.50	17.00	17.50	7199
1996-05-24	17.38	17.38	17.38	17.38	200
1996-05-28	17.88	18.88	17.88	18.88	20198
1996-05-29	19.00	19.25	19.00	19.13	21998
1996-06-04	19.38	20.31	19.38	19.88	22898
1996-06-05	19.38	19.63	19.38	19.38	1200
1996-06-06	19.50	19.63	19.50	19.63	5999
1996-06-07	19.75	19.75	19.50	19.75	4199
1996-06-10	19.75	19.75	19.63	19.63	3999
1996-06-11	19.75	20.13	19.75	20.13	13499
1996-06-12	20.38	22.50	20.38	22.17	28498
1996-06-13	22.13	22.50	22.00	22.25	4599
1996-06-14	22.25	22.25	22.00	22.00	4999
1996-06-17	22.00	22.25	22.00	22.25	1300
1996-06-18	22.00	22.25	21.00	21.00	8399
1996-06-20	21.38	21.38	21.00	21.00	1200
1996-06-21	21.38	21.38	21.00	21.38	23998
1996-06-24	21.19	21.19	21.19	21.19	3799
1996-06-25	21.38	21.38	21.00	21.38	12399
1996-06-26	21.00	21.00	21.00	21.00	300
1996-06-27	21.19	21.19	21.19	21.19	5299
1996-06-28	21.13	21.38	20.50	20.50	8499
1996-07-01	20.63	20.63	20.63	20.63	2999
1996-07-02	20.50	20.50	20.50	20.50	2000
1996-07-05	20.13	20.13	20.13	20.13	100
1996-07-08	20.13	20.25	20.13	20.25	1200
1996-07-09	20.13	20.50	20.13	20.50	2200
1996-07-10	20.13	20.25	20.13	20.25	2899
1996-07-11	20.13	20.50	20.00	20.00	4499
1996-07-12	20.00	20.00	19.63	19.63	200
1996-07-16	19.63	19.63	19.63	19.63	1500
1996-07-18	19.88	19.88	19.88	19.88	100
1996-07-19	19.63	19.75	19.50	19.50	36498
1996-07-22	19.50	19.50	19.50	19.50	300
1996-07-24	19.38	19.38	19.38	19.38	1100
1996-07-25	19.13	19.38	19.13	19.13	39098
1996-07-29	18.88	18.88	18.88	18.88	2999
1996-07-30	18.75	18.75	18.75	18.75	6599
1996-07-31	18.88	18.88	18.75	18.75	7099
1996-08-01	18.75	19.00	18.38	18.38	11199
1996-08-02	18.56	18.56	18.38	18.38	8199
1996-08-05	18.38	18.38	18.38	18.38	400
1996-08-06	18.75	18.75	18.38	18.38	1000
1996-08-07	18.50	18.50	18.00	18.00	9999
1996-08-08	17.63	17.63	17.63	17.63	300
1996-08-09	17.63	17.63	17.25	17.25	2999
1996-08-12	17.25	17.75	17.25	17.75	4099
1996-08-14	17.75	18.13	17.75	18.13	3899
1996-08-15	18.13	18.13	18.13	18.13	600
1996-08-20	18.13	18.13	17.94	18.13	9799
1996-08-21	18.13	18.13	18.13	18.13	13999
1996-08-22	18.13	18.13	17.88	18.00	5999
1996-08-23	17.88	17.88	17.88	17.88	600
1996-08-27	18.13	18.13	18.13	18.13	100
1996-08-28	18.00	18.13	18.00	18.13	4599
1996-08-29	18.13	18.13	18.13	18.13	200
1996-08-30	18.13	18.13	18.13	18.13	4499
1996-09-05	18.13	18.13	18.13	18.13	600
1996-09-06	18.13	18.13	18.13	18.13	800
1996-09-09	18.13	18.13	18.13	18.13	4199
1996-09-10	17.75	17.75	17.75	17.75	100
1996-09-11	18.00	18.13	18.00	18.00	17799
1996-09-12	18.13	18.13	18.00	18.00	124393
1996-09-13	18.13	18.13	18.00	18.00	10199
1996-09-16	18.00	18.13	18.00	18.13	189890
1996-09-17	18.25	18.50	18.00	18.50	60197
1996-09-18	18.50	20.75	18.50	20.63	95195
1996-09-19	21.38	24.00	21.38	22.38	100594
1996-09-20	22.75	23.50	22.50	23.38	22598
1996-09-23	23.38	24.50	23.25	23.25	23698
1996-09-24	23.00	23.50	23.00	23.50	20998
1996-09-25	23.75	24.75	23.75	24.75	15899
1996-09-26	26.00	26.00	25.25	25.63	114094
1996-09-27	25.75	26.00	24.50	24.50	30098
1996-09-30	25.00	26.00	25.00	25.25	97695
1996-10-01	25.25	25.75	25.25	25.50	3399
1996-10-02	25.25	26.25	25.25	25.50	27398
1996-10-03	26.00	26.00	25.25	25.75	7199
1996-10-04	26.00	26.00	25.25	25.25	1400
1996-10-07	26.00	26.00	25.25	25.25	5899
1996-10-08	26.00	26.50	25.25	26.50	60397
1996-10-09	26.75	26.75	24.50	24.88	23898
1996-10-10	25.25	25.25	24.75	25.25	5099
1996-10-11	25.25	25.25	25.25	25.25	200
1996-10-14	25.25	25.25	24.50	24.50	2100
1996-10-15	25.25	25.25	24.50	25.25	20598
1996-10-16	25.25	25.25	24.75	24.75	2600
1996-10-17	24.75	25.00	24.75	25.00	28698
1996-10-18	25.25	25.25	24.75	25.00	6099
1996-10-21	24.75	24.75	24.75	24.75	1000
1996-10-22	24.75	25.25	24.75	24.75	6899
1996-10-23	25.25	25.25	24.88	24.88	1000
1996-10-24	24.75	25.50	24.75	25.50	500
1996-10-25	24.75	24.75	24.75	24.75	2100
1996-10-28	25.50	25.50	24.75	25.50	1300
1996-10-29	25.50	25.50	25.50	25.50	700
1996-10-30	24.75	25.50	24.75	25.50	700
1996-10-31	24.75	25.50	24.75	25.50	1300
1996-11-01	25.00	25.00	24.75	24.75	500
1996-11-04	25.00	25.50	25.00	25.00	21698
1996-11-05	25.00	25.25	25.00	25.00	10999
1996-11-06	25.25	25.25	25.25	25.25	4999
1996-11-07	25.50	25.50	25.00	25.50	5199
1996-11-08	25.25	25.25	25.25	25.25	500
1996-11-11	25.75	25.75	25.25	25.25	1000
1996-11-12	25.25	25.75	25.25	25.25	1900
1996-11-14	25.25	25.50	25.25	25.50	3499
1996-11-15	25.75	26.75	25.75	26.50	30198
1996-11-18	26.25	26.50	26.25	26.38	9599
1996-11-19	26.25	26.25	25.50	25.50	17499
1996-11-20	25.25	25.56	25.25	25.25	20698
1996-11-21	26.00	26.00	25.75	25.75	2699
1996-11-22	25.63	25.63	25.25	25.25	4099
1996-11-25	25.25	25.69	25.25	25.67	43197
1996-11-26	25.69	25.88	25.50	25.75	52197
1996-11-27	25.25	25.50	25.25	25.50	800
1996-12-02	25.25	25.25	25.25	25.25	700
1996-12-03	25.75	26.50	25.75	26.44	28998
1996-12-04	26.25	26.25	26.25	26.25	5199
1996-12-05	26.25	26.50	26.00	26.25	20798
1996-12-06	25.75	26.75	25.75	26.50	13599
1996-12-09	26.75	27.25	26.75	27.25	9999
1996-12-10	27.50	28.50	26.50	26.50	42697
1996-12-11	26.50	26.75	26.50	26.50	12299
1996-12-12	26.75	26.75	26.25	26.50	15499
1996-12-13	26.50	26.50	26.00	26.50	2999
1996-12-16	26.75	27.00	26.75	26.75	4199
1996-12-17	27.00	27.00	26.75	26.75	7099
1996-12-18	26.75	26.75	26.50	26.50	6899
1996-12-19	27.00	27.25	26.75	27.25	11899
1996-12-20	26.75	27.25	26.75	27.25	900
1996-12-23	27.25	27.25	26.75	26.75	1600
1996-12-24	26.75	27.25	26.75	26.75	1100
1996-12-26	27.25	27.25	27.00	27.00	800
1996-12-30	27.25	27.25	26.75	26.75	200
1996-12-31	27.00	27.25	26.50	27.25	11799
1997-01-02	26.50	27.25	26.50	27.00	15999
1997-01-03	26.75	27.13	26.75	27.00	7199
1997-01-07	27.25	27.25	26.75	26.75	1600
1997-01-08	27.25	27.25	26.75	26.75	6499
1997-01-09	27.25	27.25	26.25	26.75	14099
1997-01-10	26.00	26.50	26.00	26.50	2600
1997-01-13	26.50	26.50	25.75	26.00	12099
1997-01-14	26.00	26.00	26.00	26.00	400
1997-01-15	26.00	26.00	25.50	26.00	800
1997-01-16	25.50	25.50	25.50	25.50	1000
1997-01-17	25.50	25.50	25.50	25.50	1400
1997-01-20	26.00	26.00	25.50	25.50	500
1997-01-21	25.50	26.00	25.50	25.50	3599
1997-01-22	25.75	25.75	25.50	25.50	1700
1997-01-23	25.25	25.38	24.75	24.75	9499
1997-01-24	24.50	24.50	24.50	24.50	1200
1997-01-27	24.50	24.50	24.50	24.50	1700
1997-01-28	24.50	24.63	24.50	24.50	4299
1997-01-29	24.50	24.75	23.50	23.50	20098
1997-01-30	23.75	23.75	23.25	23.75	10899
1997-01-31	23.75	23.75	22.25	22.38	17599
1997-02-03	22.00	22.50	22.00	22.50	19698
1997-02-04	22.50	22.50	22.25	22.50	5799
1997-02-05	22.50	22.50	22.25	22.25	4999
1997-02-06	23.00	23.75	22.25	23.75	27198
1997-02-07	23.50	23.50	23.13	23.50	1200
1997-02-10	23.50	23.50	23.00	23.00	3399
1997-02-11	23.00	23.50	22.75	22.81	13699
1997-02-12	23.00	23.00	22.75	23.00	1800
1997-02-13	23.00	23.00	22.75	22.75	500
1997-02-14	22.75	23.00	22.75	23.00	1100
1997-02-18	22.50	23.25	22.50	23.25	2899
1997-02-19	23.25	23.50	23.25	23.50	7799
1997-02-20	23.50	23.75	23.50	23.75	1500
1997-02-21	23.00	23.38	23.00	23.00	12199
1997-02-24	23.50	23.50	23.50	23.50	5299
1997-02-25	24.13	25.25	24.13	25.25	13699
1997-02-26	25.00	25.38	24.75	25.13	9899
1997-02-27	24.50	24.50	24.50	24.50	4499
1997-02-28	24.50	25.25	24.50	25.25	6299
1997-03-04	25.50	25.50	24.75	25.50	7099
1997-03-05	25.00	25.00	25.00	25.00	2000
1997-03-06	25.50	25.50	25.50	25.50	200
1997-03-07	25.50	25.50	25.00	25.00	1300
1997-03-10	25.38	25.38	25.38	25.38	2000
1997-03-11	24.75	24.75	24.75	24.75	700
1997-03-12	24.75	24.75	24.75	24.75	2000
1997-03-14	24.75	25.38	24.75	25.25	13099
1997-03-17	24.50	24.63	24.50	24.63	5699
1997-03-18	24.50	24.50	24.50	24.50	100
1997-03-20	24.75	24.75	24.63	24.63	52497
1997-03-21	24.50	24.50	24.50	24.50	800
1997-03-24	25.50	25.50	24.63	24.63	9199
1997-03-25	24.50	24.50	24.50	24.50	500
1997-03-26	25.50	25.50	25.13	25.50	29098
1997-03-27	25.00	25.50	25.00	25.00	5899
1997-03-31	25.25	25.25	24.50	24.50	1200
1997-04-01	24.63	24.63	24.50	24.50	8699
1997-04-02	25.06	25.25	25.06	25.25	4599
1997-04-03	25.25	25.25	25.25	25.25	100
1997-04-04	25.25	25.25	24.50	24.50	1300
1997-04-07	25.25	25.25	24.50	24.88	2999
1997-04-08	25.25	25.25	25.00	25.13	12399
1997-04-09	25.25	25.25	24.88	24.88	16499
1997-04-10	25.25	25.25	25.00	25.00	2000
1997-04-14	24.75	24.75	23.75	24.75	14099
1997-04-15	24.75	25.00	24.75	24.88	12699
1997-04-16	24.88	24.88	24.75	24.88	2100
1997-04-17	24.75	24.75	24.75	24.75	100
1997-04-18	24.88	25.00	24.88	24.88	16199
1997-04-21	24.75	24.75	24.75	24.75	1500
1997-04-22	24.75	24.75	24.25	24.38	17499
1997-04-28	24.63	24.63	24.25	24.25	1300
1997-04-30	24.25	24.25	24.25	24.25	100
1997-05-05	20.25	20.50	20.00	20.00	26198
1997-05-06	20.00	20.25	20.00	20.25	22899
1997-05-07	20.13	20.25	20.13	20.25	7499
1997-05-08	20.25	21.50	20.13	21.00	96895
1997-05-09	21.25	21.25	20.50	21.25	2300
1997-05-12	21.00	21.00	20.25	20.31	2700
1997-05-13	20.25	21.25	20.25	21.25	2000
1997-05-14	21.25	21.25	20.50	20.50	3799
1997-05-15	20.50	21.25	20.50	21.13	19499
1997-05-16	21.00	21.25	21.00	21.06	14699
1997-05-19	21.13	21.50	21.00	21.25	45097
1997-05-20	21.50	21.50	21.50	21.50	1100
1997-05-21	21.00	21.50	21.00	21.25	10799
1997-05-22	21.50	21.50	21.38	21.38	37398
1997-05-23	21.50	22.00	21.38	22.00	127293
1997-05-27	22.25	22.50	22.00	22.50	27698
1997-05-28	22.25	23.00	22.25	23.00	30598
1997-05-29	23.00	23.00	22.25	23.00	18799
1997-05-30	22.75	22.75	22.00	22.13	30798
1997-06-02	22.75	23.75	22.00	22.75	9799
1997-06-03	22.75	22.75	22.25	22.50	9499
1997-06-04	22.00	22.75	22.00	22.75	1400
1997-06-05	22.75	22.75	22.75	22.75	600
1997-06-06	22.25	22.75	22.25	22.38	21399
1997-06-09	22.25	23.75	22.25	23.50	16199
1997-06-10	23.00	24.50	23.00	24.50	95195
1997-06-11	24.50	25.75	24.50	25.75	19299
1997-06-12	24.75	25.75	24.75	25.13	40598
1997-06-13	25.75	25.75	23.75	23.75	10599
1997-06-16	23.75	23.75	23.75	23.75	100
1997-06-17	23.75	24.50	23.75	24.38	24398
1997-06-18	24.00	24.00	24.00	24.00	1600
1997-06-19	24.75	25.00	24.50	24.75	10999
1997-06-20	25.00	25.00	24.25	25.00	10899
1997-06-23	24.25	24.88	24.25	24.88	6899
1997-06-24	25.50	25.50	25.00	25.25	48297
1997-06-25	25.50	25.50	25.00	25.50	82696
1997-06-26	25.50	25.50	25.25	25.50	3399
1997-06-27	25.50	25.50	25.00	25.00	400
1997-06-30	25.00	25.50	25.00	25.50	6099
1997-07-01	25.00	25.50	25.00	25.50	2900
1997-07-02	25.25	25.25	24.94	25.00	163891
1997-07-07	25.50	25.50	24.75	25.13	18399
1997-07-09	25.13	25.50	25.13	25.50	87295
1997-07-11	25.00	25.00	24.75	24.75	500
1997-07-14	24.75	24.75	24.75	24.75	1500
1997-07-15	25.50	25.50	24.75	25.00	42498
1997-07-16	26.00	26.00	25.50	26.00	30798
1997-07-17	26.00	26.00	24.75	26.00	24398
1997-07-18	24.75	25.50	24.75	25.38	11899
1997-07-21	24.75	25.38	24.75	25.38	2800
1997-07-22	24.75	26.25	24.75	26.00	5699
1997-07-23	27.00	27.00	26.00	26.00	19699
1997-07-24	26.00	26.00	26.00	26.00	100
1997-07-25	26.00	27.25	26.00	27.25	1100
1997-07-28	26.75	26.75	26.75	26.75	400
1997-07-29	27.25	28.00	26.50	28.00	48097
1997-07-30	28.25	29.25	27.25	29.25	22499
1997-07-31	29.25	29.25	28.50	29.00	42898
1997-08-01	28.50	29.25	28.50	29.25	2200
1997-08-04	28.50	29.06	28.50	29.06	5699
1997-08-05	28.00	28.00	28.00	28.00	500
1997-08-06	28.00	28.50	27.75	27.75	14899
1997-08-07	27.75	28.50	27.75	27.75	3000
1997-08-08	28.50	28.50	27.75	27.75	1000
1997-08-11	27.50	27.50	27.50	27.50	1100
1997-08-12	28.00	28.00	28.00	28.00	1400
1997-08-13	28.00	29.50	28.00	29.50	23598
1997-08-14	29.00	29.50	29.00	29.50	31498
1997-08-15	29.50	29.50	28.50	28.50	9899
1997-08-18	29.00	29.00	26.25	27.00	16999
1997-08-19	27.25	29.00	27.25	28.75	28398
1997-08-20	29.25	29.25	29.25	29.25	100
1997-08-21	29.25	29.25	28.00	28.50	8899
1997-08-22	28.00	28.00	27.75	27.88	23199
1997-08-25	29.00	29.00	28.38	28.50	5699
1997-08-26	27.81	29.00	27.75	27.75	8299
1997-08-28	29.00	29.00	29.00	29.00	600
1997-08-29	29.00	29.69	29.00	29.50	9399
1997-09-02	30.25	30.25	29.00	30.25	1800
1997-09-03	30.25	32.75	29.00	32.50	46597
1997-09-04	33.50	33.50	31.00	31.38	45097
1997-09-05	31.00	31.50	31.00	31.25	15599
1997-09-08	32.00	32.00	31.63	31.63	2900
1997-09-09	31.25	32.00	30.75	31.50	14799
1997-09-10	30.75	31.00	30.25	31.00	6699
1997-09-11	31.00	31.75	30.75	31.50	27098
1997-09-12	31.50	31.75	31.13	31.13	13699
1997-09-15	31.75	31.75	31.25	31.38	8299
1997-09-16	31.50	31.50	30.75	31.50	3300
1997-09-17	31.00	31.50	30.75	31.13	14399
1997-09-18	30.75	30.75	29.75	30.75	6599
1997-09-19	30.75	31.63	30.25	31.63	11299
1997-09-22	31.63	31.75	30.50	31.50	22899
1997-09-23	30.50	31.75	30.50	31.75	5999
1997-09-24	31.75	31.75	31.63	31.75	9299
1997-09-25	31.75	31.75	31.13	31.13	4199
1997-09-26	31.44	31.75	30.50	31.75	1900
1997-09-29	31.75	31.75	31.75	31.75	1000
1997-09-30	21.25	21.25	19.75	20.50	32200
1997-10-01	20.00	21.00	20.00	21.00	7600
1997-10-02	21.00	22.00	20.81	20.81	27900
1997-10-03	21.50	21.50	20.75	21.50	52200
1997-10-06	21.25	21.25	21.25	21.25	100
1997-10-07	21.25	21.25	20.75	20.75	2000
1997-10-08	21.25	21.25	20.00	20.75	35700
1997-10-09	21.00	22.75	20.50	22.75	25900
1997-10-10	22.00	22.25	21.50	22.25	27500
1997-10-13	22.00	23.00	22.00	22.50	15700
1997-10-14	23.00	23.38	22.50	23.13	21100
1997-10-15	23.00	23.50	23.00	23.31	15000
1997-10-16	23.25	23.50	23.00	23.50	7600
1997-10-17	23.25	23.25	21.00	22.00	22400
1997-10-20	20.75	23.50	20.75	22.25	11700
1997-10-21	22.25	22.50	21.63	22.38	1922700
1997-10-22	22.00	23.13	22.00	23.00	186300
1997-10-23	22.13	23.38	22.00	23.13	176200
1997-10-24	23.13	23.13	22.13	22.38	54900
1997-10-27	22.00	22.13	20.75	20.75	179300
1997-10-28	20.75	21.25	20.50	21.25	51300
1997-10-29	20.75	21.50	20.75	21.50	39100
1997-10-30	20.88	21.00	20.00	20.25	213100
1997-10-31	21.00	21.56	20.38	21.13	83000
1997-11-03	21.13	23.50	21.13	22.50	77200
1997-11-04	22.50	22.50	21.38	22.25	39100
1997-11-05	22.25	22.25	22.00	22.13	20800
1997-11-06	22.25	22.25	21.75	22.00	5300
1997-11-07	21.38	22.00	21.38	21.88	111200
1997-11-10	21.75	22.00	21.75	21.75	28000
1997-11-11	21.63	22.25	21.63	21.63	5900
1997-11-12	21.63	21.75	21.25	21.25	9600
1997-11-13	21.25	21.50	20.25	21.00	49900
1997-11-14	20.38	20.75	20.25	20.75	63400
1997-11-17	21.25	21.50	20.50	20.50	14400
1997-11-18	20.50	21.50	20.50	20.75	11000
1997-11-19	20.50	21.00	19.50	19.50	58400
1997-11-20	20.06	21.50	20.00	21.25	36800
1997-11-21	21.13	21.50	19.75	20.00	32300
1997-11-24	19.50	19.63	18.50	18.75	24300
1997-11-25	18.50	19.00	18.00	18.25	42400
1997-11-26	18.25	18.25	17.75	18.00	96800
1997-11-28	18.25	18.25	18.25	18.25	200
1997-12-01	18.25	19.50	17.75	19.25	130400
1997-12-02	19.50	21.63	19.50	21.00	257300
1997-12-03	20.63	21.13	20.63	20.88	115600
1997-12-04	21.00	22.63	20.75	22.63	109600
1997-12-05	21.75	23.50	21.75	22.75	80600
1997-12-08	23.25	23.25	22.38	22.88	46300
1997-12-09	23.00	23.13	22.50	22.75	18100
1997-12-10	23.13	23.13	22.75	22.88	34400
1997-12-11	23.00	23.00	22.25	22.38	35100
1997-12-12	23.00	23.00	22.13	22.25	27300
1997-12-15	22.75	22.75	21.25	21.25	49200
1997-12-16	22.00	23.00	21.25	22.88	25900
1997-12-17	23.00	23.00	21.75	22.38	52600
1997-12-18	23.00	23.00	19.75	20.75	62900
1997-12-19	19.63	20.38	19.25	20.38	13000
1997-12-22	20.50	20.50	20.00	20.00	2600
1997-12-23	20.50	21.00	20.25	21.00	2800
1997-12-24	21.00	21.00	20.50	21.00	1500
1997-12-26	20.75	21.50	20.75	21.50	900
1997-12-29	21.50	22.00	21.00	22.00	39200
1997-12-30	22.00	22.75	21.75	22.50	78900
1997-12-31	23.00	23.13	22.50	23.00	60600
1998-01-02	23.13	23.75	23.00	23.50	60600
1998-01-05	24.00	24.00	23.00	23.50	42200
1998-01-06	23.75	23.75	21.75	22.38	61300
1998-01-07	22.50	22.50	21.00	21.75	168800
1998-01-08	22.00	22.00	21.50	21.88	30500
1998-01-09	21.50	21.75	21.00	21.00	90900
1998-01-12	21.75	21.75	20.25	21.25	18500
1998-01-13	21.25	21.25	21.00	21.13	65700
1998-01-14	21.25	21.50	21.00	21.25	32000
1998-01-15	21.75	21.75	21.25	21.25	51000
1998-01-16	21.38	21.50	21.00	21.50	3500
1998-01-20	21.50	22.00	21.00	22.00	51300
1998-01-21	21.25	22.75	21.25	22.63	30600
1998-01-22	22.75	23.13	22.38	23.00	56700
1998-01-23	23.13	23.13	22.00	22.13	31800
1998-01-26	22.25	22.25	21.75	21.75	600
1998-01-27	21.75	21.88	21.50	21.63	7200
1998-01-28	21.88	21.88	21.50	21.88	13200
1998-01-29	21.88	22.25	21.00	21.50	52200
1998-01-30	21.75	21.75	21.00	21.50	18200
1998-02-02	21.63	21.75	21.00	21.00	7200
1998-02-03	21.00	21.38	21.00	21.00	29300
1998-02-04	21.25	21.50	21.00	21.38	41300
1998-02-05	21.50	22.50	21.50	21.63	43200
1998-02-06	21.63	23.00	21.63	22.50	20600
1998-02-09	23.00	23.13	22.50	22.50	73600
1998-02-10	22.75	23.13	22.00	22.00	78200
1998-02-11	22.00	22.75	21.75	22.25	3100
1998-02-12	22.75	22.75	21.75	22.50	3100
1998-02-13	22.75	22.75	21.75	21.75	12200
1998-02-17	21.75	22.88	21.75	22.50	10500
1998-02-18	23.00	23.00	22.25	22.25	2800
1998-02-19	22.50	23.13	22.50	22.50	16000
1998-02-20	22.50	23.13	22.00	22.00	5700
1998-02-23	22.00	22.63	22.00	22.38	12000
1998-02-24	22.00	22.63	21.88	21.88	24400
1998-02-25	21.75	22.00	21.75	21.75	16500
1998-02-26	21.63	22.13	21.50	22.00	5600
1998-02-27	22.00	22.00	21.50	21.50	13000
1998-03-02	22.00	22.25	21.50	21.56	17300
1998-03-03	21.50	23.25	21.50	23.00	49600
1998-03-04	23.25	23.25	22.88	23.00	3000
1998-03-05	22.25	23.38	22.25	23.00	33000
1998-03-06	23.38	23.38	22.88	22.88	6000
1998-03-09	23.13	23.13	22.63	22.88	7500
1998-03-10	22.50	23.25	22.50	23.25	47000
1998-03-11	23.25	23.25	22.88	23.00	51200
1998-03-12	23.38	23.63	22.88	23.50	100600
1998-03-13	23.63	24.25	23.50	24.00	155600
1998-03-16	24.25	25.00	24.00	25.00	53600
1998-03-17	25.00	26.38	25.00	26.38	41000
1998-03-18	26.50	26.50	26.00	26.00	11000
1998-03-19	26.00	26.13	25.50	25.50	25600
1998-03-20	25.75	26.00	25.00	26.00	17400
1998-03-23	26.75	27.75	26.25	27.25	42200
1998-03-24	27.00	27.00	26.25	26.75	46100
1998-03-25	27.00	27.13	26.00	26.13	59000
1998-03-26	26.13	27.00	25.75	26.50	34000
1998-03-27	27.25	27.25	26.25	26.38	14300
1998-03-30	26.75	26.75	26.00	26.63	54000
1998-03-31	27.50	29.38	26.75	28.88	376800
1998-04-01	28.88	29.06	28.00	29.00	411000
1998-04-02	29.25	30.13	29.25	30.00	205500
1998-04-03	30.13	31.00	30.13	30.63	272600
1998-04-06	31.13	31.13	28.75	28.75	49500
1998-04-07	28.63	28.63	28.06	28.13	10200
1998-04-08	28.00	30.13	28.00	30.13	176600
1998-04-09	31.00	31.00	29.50	29.63	700500
1998-04-13	30.13	30.13	29.63	29.88	54400
1998-04-14	30.25	30.25	29.50	30.00	24100
1998-04-15	30.25	30.25	29.38	29.50	23600
1998-04-16	28.88	30.00	27.50	28.00	29100
1998-04-17	27.75	28.75	27.75	28.75	5000
1998-04-20	28.50	28.63	28.50	28.63	1200
1998-04-21	28.50	29.00	28.25	28.25	26700
1998-04-22	28.25	28.63	28.25	28.38	73200
1998-04-23	28.38	28.63	28.25	28.63	4500
1998-04-24	28.25	29.50	28.25	29.00	7300
1998-04-27	28.38	29.44	28.00	28.00	9000
1998-04-28	28.75	28.75	28.00	28.00	57400
1998-04-29	27.88	28.50	27.88	28.50	25000
1998-04-30	28.25	30.50	28.25	30.44	248000
1998-05-01	30.75	30.75	30.00	30.00	28700
1998-05-04	30.50	30.50	30.00	30.06	69700
1998-05-05	29.75	30.06	29.75	30.06	47100
1998-05-06	29.63	29.63	29.25	29.25	6300
1998-05-07	29.25	29.81	29.25	29.81	9100
1998-05-08	29.25	30.25	29.25	29.25	24400
1998-05-11	30.25	30.25	29.75	29.94	51600
1998-05-12	29.75	30.13	29.63	30.13	42200
1998-05-13	29.25	30.13	29.25	30.13	8600
1998-05-14	30.00	30.13	29.75	30.00	53200
1998-05-15	30.13	30.25	29.88	30.25	63300
1998-05-18	29.88	30.00	28.00	28.88	69000
1998-05-19	29.00	29.75	29.00	29.75	32600
1998-05-20	29.75	29.75	29.25	29.75	3600
1998-05-21	29.25	29.50	29.25	29.31	33900
1998-05-22	29.25	29.50	28.25	29.00	13500
1998-05-26	28.13	29.25	28.13	28.50	21100
1998-05-27	29.00	29.00	28.00	29.00	14500
1998-05-28	28.50	29.50	28.50	28.81	88200
1998-05-29	29.75	29.75	29.00	29.00	22000
1998-06-01	29.00	29.50	27.75	27.75	31800
1998-06-02	28.25	28.50	28.00	28.13	23000
1998-06-03	28.50	28.50	27.88	27.88	12900
1998-06-04	27.88	28.25	27.50	27.75	20800
1998-06-05	27.50	28.00	26.50	27.88	61300
1998-06-08	28.00	28.00	27.50	27.63	16200
1998-06-09	28.00	28.38	27.50	28.13	30000
1998-06-10	27.63	28.50	27.63	27.69	16400
1998-06-11	27.63	28.00	27.38	27.50	16600
1998-06-12	28.00	28.00	27.00	27.00	5300
1998-06-15	27.00	27.50	26.50	26.50	111300
1998-06-16	26.50	27.13	25.75	26.25	166800
1998-06-17	26.38	27.50	26.25	27.25	73100
1998-06-18	27.25	28.50	27.25	28.50	42600
1998-06-19	28.00	28.69	28.00	28.38	27900
1998-06-22	29.00	29.25	28.25	28.25	11900
1998-06-23	28.63	28.63	27.63	27.81	37200
1998-06-24	27.63	28.50	27.63	27.75	19300
1998-06-25	28.00	28.00	25.63	26.63	27600
1998-06-26	26.81	27.13	26.50	26.63	7400
1998-06-29	26.75	29.63	26.25	28.75	85400
1998-06-30	29.00	31.88	29.00	30.25	267700
1998-07-01	29.25	30.00	28.00	28.88	32300
1998-07-02	29.25	29.25	27.50	28.00	19800
1998-07-06	27.75	29.25	27.69	28.25	33200
1998-07-07	28.25	28.50	27.25	28.50	20300
1998-07-08	28.25	28.25	27.50	28.25	39100
1998-07-09	28.25	28.50	27.63	28.00	154600
1998-07-10	27.75	28.50	27.75	28.25	14700
1998-07-13	28.25	28.50	28.00	28.00	11900
1998-07-14	28.00	28.00	27.50	28.00	4300
1998-07-15	28.00	29.25	27.50	29.13	34900
1998-07-16	29.13	29.50	28.38	28.63	9600
1998-07-17	28.69	29.50	28.69	29.25	3600
1998-07-20	30.00	30.00	28.88	28.88	1700
1998-07-21	29.38	29.75	29.13	29.75	5300
1998-07-22	29.50	29.56	29.00	29.38	4200
1998-07-23	30.00	30.00	29.25	29.25	95600
1998-07-24	29.25	29.56	29.00	29.00	34600
1998-07-27	29.00	29.00	27.31	27.56	53700
1998-07-28	28.25	28.25	26.94	27.00	131000
1998-07-29	27.50	27.50	26.00	26.00	63800
1998-07-30	27.00	27.00	24.75	25.50	11500
1998-07-31	25.38	25.38	23.50	24.00	19100
1998-08-03	24.00	25.50	24.00	24.75	52800
1998-08-04	25.50	25.50	21.75	22.03	61200
1998-08-05	22.00	23.03	21.00	21.50	105000
1998-08-06	21.00	22.00	21.00	21.06	22600
1998-08-07	21.50	21.50	20.00	20.69	88000
1998-08-10	20.75	22.00	18.50	21.81	878000
1998-08-11	21.75	21.88	20.31	21.00	72000
1998-08-12	21.75	22.88	21.75	22.88	12100
1998-08-13	22.13	22.50	21.25	21.31	55200
1998-08-14	22.50	22.50	21.06	21.22	30400
1998-08-17	21.13	21.63	20.38	20.38	24800
1998-08-18	20.25	21.50	20.25	21.38	8000
1998-08-19	22.00	22.00	21.00	21.00	13700
1998-08-20	22.00	22.00	20.50	20.75	4700
1998-08-21	21.00	22.25	19.25	22.25	52800
1998-08-24	22.63	23.38	22.25	22.38	17100
1998-08-25	23.88	23.88	21.00	22.25	73100
1998-08-26	21.00	22.00	20.75	21.25	33100
1998-08-27	20.50	21.25	18.75	18.94	52100
1998-08-28	20.00	20.00	18.00	19.44	22900
1998-08-31	20.00	20.00	17.38	17.81	30000
1998-09-01	17.50	18.13	16.50	18.13	39300
1998-09-02	18.13	18.13	17.00	17.63	29700
1998-09-03	18.13	18.13	16.75	16.81	96800
1998-09-04	17.25	17.25	16.75	17.06	171700
1998-09-08	18.13	18.13	16.25	17.25	51800
1998-09-09	17.25	17.25	16.25	16.38	8400
1998-09-10	16.25	17.00	15.25	16.00	79000
1998-09-11	16.25	18.25	15.75	18.25	72800
1998-09-14	18.25	19.88	16.75	19.88	19000
1998-09-15	20.00	20.25	19.00	19.00	14500
1998-09-16	18.63	21.75	18.63	20.88	51600
1998-09-17	21.50	21.50	17.56	18.13	32600
1998-09-18	19.25	21.19	18.75	19.88	41900
1998-09-21	19.00	20.00	19.00	19.94	7900
1998-09-22	20.00	20.50	18.50	19.13	22800
1998-09-23	19.50	20.00	18.88	19.75	18900
1998-09-24	19.00	20.38	19.00	19.63	18800
1998-09-25	20.38	20.38	19.13	19.38	2600
1998-09-28	20.25	20.25	18.25	19.00	10100
1998-09-29	18.63	20.00	18.38	19.25	65100
1998-09-30	18.88	21.00	18.63	21.00	67700
1998-10-01	20.50	20.50	18.00	19.00	20100
1998-10-02	18.88	18.88	17.00	17.63	37000
1998-10-05	17.75	17.75	15.00	16.00	7700
1998-10-06	17.50	17.50	15.25	15.75	158600
1998-10-07	15.50	16.00	14.94	15.13	46900
1998-10-08	14.88	15.50	14.75	15.25	40900
1998-10-09	15.50	16.00	14.75	16.00	34500
1998-10-12	16.00	16.50	15.88	16.19	40600
1998-10-13	16.63	17.00	15.06	15.25	69400
1998-10-14	15.00	16.25	15.00	15.75	2100
1998-10-15	15.25	16.25	15.00	16.25	540100
1998-10-16	16.75	17.25	16.25	16.66	23200
1998-10-19	16.69	19.06	16.69	18.25	87800
1998-10-20	18.50	18.50	18.13	18.50	98100
1998-10-21	19.00	19.25	18.38	18.75	109600
1998-10-22	19.13	19.63	18.63	19.13	54700
1998-10-23	19.50	19.50	19.25	19.38	5000
1998-10-26	19.75	20.34	19.50	20.13	41800
1998-10-27	20.31	20.38	19.75	20.00	13400
1998-10-28	19.88	20.00	18.00	18.75	95700
1998-10-29	18.75	19.13	18.38	18.38	3300
1998-10-30	18.75	19.13	18.50	18.88	24800
1998-11-02	19.13	19.13	18.00	18.25	51600
1998-11-03	18.63	18.63	17.75	17.81	14500
1998-11-04	18.00	19.00	17.50	17.63	61800
1998-11-05	17.88	18.75	17.75	18.25	255400
1998-11-06	18.25	19.75	18.25	19.75	20700
1998-11-09	20.25	20.38	19.50	20.25	37100
1998-11-10	19.50	20.75	19.50	20.00	29400
1998-11-11	20.00	20.50	19.50	20.00	9700
1998-11-12	19.50	20.00	18.75	18.88	19700
1998-11-13	20.00	20.00	18.88	20.00	8700
1998-11-16	20.00	20.75	19.25	20.75	18000
1998-11-17	20.75	20.75	19.75	20.75	21600
1998-11-18	21.00	21.63	20.25	21.63	8800
1998-11-19	22.00	22.00	21.00	21.75	10400
1998-11-20	21.06	21.75	21.06	21.75	6100
1998-11-23	22.00	23.88	21.75	22.50	89100
1998-11-24	22.75	22.75	22.25	22.50	15200
1998-11-25	22.75	22.75	21.00	21.00	62000
1998-11-27	21.25	21.63	21.25	21.63	1400
1998-11-30	21.63	21.63	19.25	20.25	108400
1998-12-01	20.25	21.00	19.63	20.63	47100
1998-12-02	20.75	22.25	20.00	21.50	10700
1998-12-03	21.25	23.50	21.25	23.19	35300
1998-12-04	23.00	23.00	22.50	22.50	13300
1998-12-07	22.00	22.75	21.88	22.75	22100
1998-12-08	22.75	24.25	22.75	23.63	33200
1998-12-09	23.63	23.75	23.00	23.56	23300
1998-12-10	24.00	24.00	23.13	23.69	11600
1998-12-11	23.00	23.50	21.63	22.00	39700
1998-12-14	22.00	22.00	20.06	20.06	31000
1998-12-15	20.75	21.63	20.50	20.50	21100
1998-12-16	21.13	21.75	20.81	21.25	5500
1998-12-17	21.88	21.88	21.25	21.75	1600
1998-12-18	22.00	22.00	21.00	21.88	22400
1998-12-21	21.88	22.00	21.06	21.53	12700
1998-12-22	21.00	22.13	21.00	22.00	11500
1998-12-23	22.50	23.00	21.63	21.69	16100
1998-12-24	23.00	24.00	22.75	24.00	9900
1998-12-28	24.00	25.63	23.81	25.63	14700
1998-12-29	25.75	26.25	25.00	25.25	153000
1998-12-30	25.00	26.00	24.50	25.25	32800
1998-12-31	25.25	27.13	25.00	26.63	61400
1999-01-04	26.25	27.50	26.00	26.00	43700
1999-01-05	25.75	26.63	24.00	25.13	16300
1999-01-06	24.50	25.88	24.50	25.50	19700
1999-01-07	25.50	25.50	24.50	25.00	32500
1999-01-08	24.88	26.00	24.88	26.00	10600
1999-01-11	26.25	26.50	25.50	25.75	15000
1999-01-12	25.88	26.50	25.38	25.88	98800
1999-01-13	25.50	25.88	25.00	25.88	25500
1999-01-14	25.00	25.50	25.00	25.00	4900
1999-01-15	25.63	25.63	24.50	25.38	14700
1999-01-19	24.88	25.63	24.88	25.13	5300
1999-01-20	25.13	25.94	25.13	25.50	30900
1999-01-21	25.88	25.88	24.44	25.00	7400
1999-01-22	23.25	24.63	23.00	23.50	18000
1999-01-25	23.75	23.75	22.00	23.50	10200
1999-01-26	23.63	26.00	23.00	25.50	64100
1999-01-27	25.50	26.00	25.13	25.28	75400
1999-01-28	25.50	25.75	25.25	25.25	2300
1999-01-29	25.25	25.63	25.25	25.44	16300
1999-02-01	25.25	25.25	24.50	25.19	3300
1999-02-02	25.00	25.00	23.50	24.75	12900
1999-02-03	24.25	24.59	24.25	24.31	2000
1999-02-04	24.25	24.63	24.25	24.56	32700
1999-02-05	25.00	25.50	24.06	24.50	11500
1999-02-08	24.25	24.38	24.25	24.25	3900
1999-02-09	24.31	25.50	24.25	25.13	20200
1999-02-10	24.88	25.25	24.25	24.75	15600
1999-02-11	25.25	25.50	24.50	25.50	45200
1999-02-12	25.44	25.94	25.25	25.75	9600
1999-02-16	25.75	25.75	24.50	25.00	7600
1999-02-17	24.50	25.13	24.00	24.00	3300
1999-02-18	24.00	24.25	22.75	23.25	6500
1999-02-19	24.00	24.00	21.75	22.00	12600
1999-02-22	22.75	23.50	22.50	23.00	4100
1999-02-23	22.25	23.50	22.25	22.25	2600
1999-02-24	23.13	23.13	21.38	21.56	10600
1999-02-25	21.50	22.25	20.88	21.38	6900
1999-02-26	21.38	21.63	21.00	21.38	13000
1999-03-01	21.75	21.88	21.25	21.75	3500
1999-03-02	22.00	22.00	21.69	21.75	10300
1999-03-03	21.88	21.88	21.50	21.50	1100
1999-03-04	21.50	21.69	21.50	21.63	4200
1999-03-05	21.69	21.75	21.50	21.56	4100
1999-03-08	21.63	21.88	21.50	21.63	27700
1999-03-09	21.50	21.94	21.50	21.88	28600
1999-03-10	21.88	21.88	20.63	20.75	29100
1999-03-11	20.81	21.75	20.81	21.75	84100
1999-03-12	21.25	22.00	21.25	21.66	19700
1999-03-15	22.00	22.00	20.50	21.00	9900
1999-03-16	21.88	22.00	21.50	22.00	27500
1999-03-17	22.25	22.50	21.94	22.25	10100
1999-03-18	22.25	26.00	22.25	25.38	25600
1999-03-19	25.00	25.44	23.50	23.94	10200
1999-03-22	23.50	24.25	22.53	22.88	10000
1999-03-23	23.13	23.38	22.25	22.75	6200
1999-03-24	22.75	22.88	22.75	22.88	5100
1999-03-25	22.75	25.00	22.75	24.13	28600
1999-03-26	23.88	26.13	23.88	25.50	21900
1999-03-29	25.00	25.75	24.63	25.03	16100
1999-03-30	24.88	25.13	24.00	24.00	12100
1999-03-31	24.13	25.00	23.13	25.00	90000
1999-04-01	23.75	25.00	23.75	24.50	14700
1999-04-05	24.00	24.00	23.38	23.75	15300
1999-04-06	23.38	23.56	23.25	23.38	67100
1999-04-07	23.38	23.50	23.25	23.50	78800
1999-04-08	23.00	23.00	21.88	22.50	25900
1999-04-09	22.13	23.38	22.13	23.38	24600
1999-04-12	23.00	24.81	23.00	24.81	17400
1999-04-13	24.88	25.25	24.13	25.25	28800
1999-04-14	24.63	26.00	24.63	25.75	21400
1999-04-15	25.63	26.00	25.63	25.63	19400
1999-04-16	25.13	25.88	24.88	25.50	7600
1999-04-19	25.88	25.88	24.13	24.50	33600
1999-04-20	24.19	25.63	24.19	25.63	40700
1999-04-21	24.88	25.13	24.00	24.88	15500
1999-04-22	23.88	24.50	23.13	24.50	111000
1999-04-23	24.75	25.50	24.75	25.25	52200
1999-04-26	25.50	25.50	25.00	25.13	24500
1999-04-27	25.00	25.25	24.75	25.00	31700
1999-04-28	25.00	25.13	25.00	25.00	14800
1999-04-29	25.00	25.25	25.00	25.25	48600
1999-04-30	25.25	25.63	24.13	24.13	7400
1999-05-03	25.13	25.13	22.88	22.88	15800
1999-05-04	23.75	24.19	22.88	24.13	36200
1999-05-05	24.25	24.75	24.00	24.50	63600
1999-05-06	24.13	24.75	24.13	24.38	19400
1999-05-07	24.63	25.00	24.25	24.88	87500
1999-05-10	24.75	25.38	24.75	24.88	29200
1999-05-11	24.88	25.00	24.50	24.88	85300
1999-05-12	24.50	25.00	24.50	25.00	2900
1999-05-13	24.75	25.13	24.38	24.63	3500
1999-05-14	24.13	24.25	23.38	24.13	51500
1999-05-17	24.13	24.38	23.88	24.00	7300
1999-05-18	24.25	24.63	23.88	24.25	37900
1999-05-19	24.25	24.63	23.50	23.56	29700
1999-05-20	23.78	24.00	23.56	23.88	18100
1999-05-21	24.25	24.25	23.00	23.25	59500
1999-05-24	23.00	23.88	23.00	23.63	132800
1999-05-25	23.56	23.75	22.25	23.00	43700
1999-05-26	22.75	24.00	22.75	23.75	14100
1999-05-27	23.25	23.50	23.25	23.50	3800
1999-05-28	23.50	24.13	23.50	24.13	1400
1999-06-01	24.25	24.25	23.88	24.19	22800
1999-06-02	24.38	24.50	24.13	24.31	14600
1999-06-03	24.63	25.00	24.50	24.56	42600
1999-06-04	25.13	25.88	24.81	25.88	260500
1999-06-07	25.88	26.50	25.63	25.75	44000
1999-06-08	25.88	25.88	23.50	24.50	40000
1999-06-09	24.00	24.25	23.88	24.00	49700
1999-06-10	24.00	24.00	23.75	24.00	50100
1999-06-11	24.00	24.00	23.50	23.75	15300
1999-06-14	23.72	23.75	23.25	23.25	46300
1999-06-15	23.38	23.38	22.88	23.06	38500
1999-06-16	22.94	23.00	22.50	22.94	60600
1999-06-17	22.63	23.00	22.63	22.88	25200
1999-06-18	22.97	23.50	22.69	23.13	35400
1999-06-21	23.19	24.00	23.19	23.88	28300
1999-06-22	24.00	24.00	23.25	23.88	20000
1999-06-23	23.25	23.75	23.25	23.63	25100
1999-06-24	23.38	23.63	23.38	23.63	38500
1999-06-25	23.63	24.13	23.63	23.75	21100
1999-06-28	24.00	24.75	23.75	24.75	16600
1999-06-29	24.63	26.00	24.50	25.75	18700
1999-06-30	26.00	26.13	25.63	25.88	179800
1999-07-01	25.88	26.13	25.88	26.13	136300
1999-07-02	25.75	26.63	25.75	26.00	18600
1999-07-06	26.50	26.63	26.00	26.63	22900
1999-07-07	26.25	26.38	26.00	26.38	13500
1999-07-08	26.25	26.75	26.00	26.75	22800
1999-07-09	26.38	26.75	26.25	26.75	5700
1999-07-12	26.75	27.00	26.50	27.00	3000
1999-07-13	26.88	27.50	26.81	27.00	61300
1999-07-14	27.13	27.13	26.63	27.00	2500
1999-07-15	26.88	27.63	26.88	27.63	56600
1999-07-16	27.50	27.75	27.44	27.50	18000
1999-07-19	27.75	27.75	27.38	27.75	11300
1999-07-20	27.75	27.75	26.38	26.69	10400
1999-07-21	26.38	26.63	25.50	25.50	26700
1999-07-22	25.63	26.13	25.50	26.13	10000
1999-07-23	26.50	26.63	26.25	26.63	7600
1999-07-26	26.63	26.63	26.25	26.44	8100
1999-07-27	26.44	26.44	25.75	25.75	18700
1999-07-28	25.75	25.88	25.50	25.63	5900
1999-07-29	26.00	26.00	25.63	25.69	22700
1999-07-30	25.63	25.75	23.88	24.25	32500
1999-08-02	26.00	27.00	25.50	25.50	80100
1999-08-03	26.13	26.25	25.25	25.50	92400
1999-08-04	25.75	25.75	25.38	25.50	67400
1999-08-05	25.69	28.13	25.13	27.13	79000
1999-08-06	26.88	27.25	26.63	27.13	7600
1999-08-09	27.13	27.13	26.00	26.38	13500
1999-08-10	27.13	27.13	26.88	27.13	48100
1999-08-11	27.50	27.50	26.88	27.00	11000
1999-08-12	26.88	27.06	26.38	26.50	3400
1999-08-13	26.69	26.69	26.00	26.19	32200
1999-08-16	26.22	26.44	26.00	26.00	5700
1999-08-17	26.06	26.75	25.88	26.75	16400
1999-08-18	26.69	26.69	26.50	26.50	3700
1999-08-19	26.50	26.63	25.38	25.38	16600
1999-08-20	25.25	25.75	25.13	25.25	4800
1999-08-23	25.44	26.56	25.44	26.50	80300
1999-08-24	26.56	26.56	26.31	26.31	13800
1999-08-25	26.50	26.56	26.44	26.44	12600
1999-08-26	26.31	26.50	25.88	26.13	9400
1999-08-27	26.25	26.50	25.88	26.25	2100
1999-08-30	26.38	26.44	25.88	25.88	14000
1999-08-31	26.13	26.63	26.00	26.63	16300
1999-09-01	26.75	26.75	26.25	26.44	2800
1999-09-02	26.50	26.50	26.00	26.50	43100
1999-09-03	26.50	26.50	26.38	26.38	9700
1999-09-07	26.50	27.00	26.50	27.00	8900
1999-09-08	27.06	27.13	26.00	26.38	36000
1999-09-09	26.31	26.31	25.31	25.63	25500
1999-09-10	25.50	26.13	25.38	25.75	18600
1999-09-13	25.94	26.13	25.94	26.06	49900
1999-09-14	25.88	25.88	25.63	25.63	2000
1999-09-15	25.69	26.13	25.69	26.00	74100
1999-09-16	25.94	25.94	25.13	25.25	22000
1999-09-17	25.59	25.63	25.50	25.50	10500
1999-09-20	25.50	25.75	25.50	25.50	3100
1999-09-21	25.31	25.38	24.88	25.13	12500
1999-09-22	25.50	25.88	25.50	25.50	1900
1999-09-23	25.69	25.69	24.88	24.88	5900
1999-09-24	25.63	25.63	23.50	23.56	18400
1999-09-27	24.00	24.75	23.50	23.50	13600
1999-09-28	23.50	23.63	19.94	21.94	44400
1999-09-29	22.19	22.69	22.13	22.38	42000
1999-09-30	22.63	24.13	22.50	23.00	12000
1999-10-01	23.56	23.56	22.63	22.63	14600
1999-10-04	22.38	24.50	22.00	23.63	13400
1999-10-05	24.13	24.13	23.88	23.88	7800
1999-10-06	23.88	24.00	23.81	24.00	4400
1999-10-07	23.88	24.00	23.75	23.75	26600
1999-10-08	23.88	24.00	23.63	23.63	5500
1999-10-11	23.69	24.00	23.69	24.00	13800
1999-10-12	23.75	23.88	23.63	23.63	17500
1999-10-13	23.56	23.63	23.38	23.38	3800
1999-10-14	23.78	23.78	22.50	22.50	7000
1999-10-15	22.63	23.25	22.50	23.25	6700
1999-10-18	23.50	23.63	23.19	23.44	2500
1999-10-19	23.63	24.00	23.25	23.50	4100
1999-10-20	24.00	24.00	23.13	23.56	2300
1999-10-21	24.13	24.13	21.63	21.75	19700
1999-10-22	22.38	22.63	21.88	22.19	31800
1999-10-25	22.25	22.28	21.63	21.63	30400
1999-10-26	21.81	22.25	21.75	21.88	44900
1999-10-27	22.19	22.22	22.06	22.06	7600
1999-10-28	22.06	22.13	22.00	22.13	8100
1999-10-29	22.06	22.13	22.00	22.00	8400
1999-11-01	22.00	22.00	21.81	21.81	14000
1999-11-02	21.88	22.00	21.75	22.00	4300
1999-11-03	22.00	22.88	22.00	22.88	3500
1999-11-04	22.50	23.69	22.50	23.31	13900
1999-11-05	23.75	23.81	22.75	22.75	2900
1999-11-08	22.50	23.88	22.50	23.31	16800
1999-11-09	23.31	24.00	23.31	24.00	4500
1999-11-10	23.63	24.75	23.63	24.50	9200
1999-11-11	24.31	25.25	24.31	24.88	19900
1999-11-12	24.63	25.38	24.63	25.38	3600
1999-11-15	24.25	24.25	22.25	23.00	194700
1999-11-16	24.25	24.25	23.00	23.25	6500
1999-11-17	23.75	23.75	23.25	23.50	2500
1999-11-18	24.00	24.00	24.00	24.00	1100
1999-11-19	24.00	24.25	23.50	24.25	5700
1999-11-22	24.00	24.75	24.00	24.19	3700
1999-11-23	24.13	24.50	23.91	23.91	6400
1999-11-24	24.56	24.56	23.94	24.25	6300
1999-11-26	24.50	24.50	24.00	24.00	2000
1999-11-29	24.44	24.44	23.50	23.81	72300
1999-11-30	23.81	23.88	23.75	23.75	181500
1999-12-01	23.75	23.81	22.88	22.88	28600
1999-12-02	23.00	23.06	22.25	22.75	39500
1999-12-03	22.56	22.56	21.38	22.00	149600
1999-12-06	22.25	22.25	19.25	20.25	169200
1999-12-07	21.00	21.50	20.63	21.50	181700
1999-12-08	21.50	21.50	21.13	21.50	67500
1999-12-09	21.13	21.88	21.00	21.13	16700
1999-12-10	21.50	21.50	20.75	21.25	28700
1999-12-13	21.22	21.50	21.00	21.50	276800
1999-12-14	21.25	22.00	21.25	22.00	9000
1999-12-15	22.25	22.75	21.75	22.25	57500
1999-12-16	22.06	22.38	22.00	22.00	63900
1999-12-17	22.00	22.38	22.00	22.25	139700
1999-12-20	22.50	22.63	21.31	21.31	65300
1999-12-21	21.25	21.25	20.25	20.38	66500
1999-12-22	20.38	20.38	17.75	19.75	140000
1999-12-23	19.88	20.38	19.50	19.75	81300
1999-12-27	20.00	20.25	19.88	19.88	29500
1999-12-28	19.81	20.44	19.63	19.81	59900
1999-12-29	19.94	19.94	19.63	19.69	3700
1999-12-30	19.69	19.75	19.44	19.50	7400
1999-12-31	19.75	21.94	19.50	21.81	90800
2000-01-03	22.00	22.00	20.25	20.25	15300
2000-01-04	20.28	20.94	20.00	20.50	16700
2000-01-05	20.00	21.38	18.50	20.88	22200
2000-01-06	21.50	21.75	20.25	21.00	19400
2000-01-07	21.25	23.00	21.13	22.06	59400
2000-01-10	22.56	24.50	22.19	24.00	54300
2000-01-11	23.50	23.81	21.63	22.75	62700
2000-01-12	22.25	23.06	21.50	23.06	47600
2000-01-13	22.81	23.75	22.63	23.75	14900
2000-01-14	23.06	24.25	23.06	24.25	9000
2000-01-18	24.13	24.13	21.50	22.50	34400
2000-01-19	22.50	22.63	22.00	22.25	34100
2000-01-20	22.50	22.50	19.63	21.00	40100
2000-01-21	20.06	20.06	18.44	19.00	68000
2000-01-24	19.00	20.25	19.00	20.25	73000
2000-01-25	19.94	19.94	19.00	19.25	6800
2000-01-26	19.03	19.44	18.94	19.00	65700
2000-01-27	18.94	19.25	18.63	18.63	57400
2000-01-28	18.75	19.00	18.63	18.88	84100
2000-01-31	19.00	19.25	18.56	19.00	23700
2000-02-01	19.00	19.25	18.88	19.00	34600
2000-02-02	18.91	19.13	18.84	19.00	213600
2000-02-03	19.06	19.25	18.81	19.25	26500
2000-02-04	19.00	19.13	18.75	19.00	49700
2000-02-07	19.00	19.13	18.50	19.00	28100
2000-02-08	18.63	18.94	18.63	18.88	8200
2000-02-09	18.91	18.91	17.38	17.38	251500
2000-02-10	17.50	18.38	17.50	18.38	93500
2000-02-11	18.19	18.31	17.75	17.81	162000
2000-02-14	17.94	18.00	17.25	17.38	40800
2000-02-15	17.31	17.38	17.25	17.38	57800
2000-02-16	17.13	17.50	17.00	17.50	13200
2000-02-17	17.31	17.50	16.75	17.25	157600
2000-02-18	17.13	17.31	17.06	17.06	14500
2000-02-22	17.00	17.63	17.00	17.63	58300
2000-02-23	16.88	18.00	16.31	17.63	25600
2000-02-24	17.63	17.81	17.25	17.38	6200
2000-02-25	18.00	18.13	17.88	17.88	3800
2000-02-28	17.50	17.50	16.13	16.75	17500
2000-02-29	16.50	18.00	16.25	18.00	20400
2000-03-01	17.63	18.50	17.50	18.50	7200
2000-03-02	18.06	18.94	18.00	18.00	116600
2000-03-03	18.00	18.75	18.00	18.00	32000
2000-03-06	18.75	18.75	18.00	18.19	34100
2000-03-07	18.13	18.13	17.25	18.00	21500
2000-03-08	17.25	18.00	17.25	17.63	7100
2000-03-09	17.63	18.09	17.63	17.94	16800
2000-03-10	17.38	17.50	17.13	17.44	14000
2000-03-13	17.25	17.63	17.00	17.00	3400
2000-03-14	17.56	17.56	17.13	17.25	1900
2000-03-15	17.44	17.44	17.00	17.00	28800
2000-03-16	17.25	17.38	16.25	16.25	48700
2000-03-17	15.81	16.88	15.63	16.38	13900
2000-03-20	16.38	16.88	16.25	16.88	23800
2000-03-21	17.50	17.50	17.13	17.31	5900
2000-03-22	11.19	11.75	10.63	10.81	2642400
2000-03-23	10.88	10.94	9.97	10.13	1014500
2000-03-24	10.19	10.19	9.81	10.00	592600
2000-03-27	10.13	10.50	10.00	10.50	322600
2000-03-28	10.56	10.69	10.19	10.27	362800
2000-03-29	10.19	10.44	10.06	10.06	49200
2000-03-30	10.06	10.38	10.00	10.13	59800
2000-03-31	10.25	10.50	10.00	10.06	83400
2000-04-03	10.50	10.50	10.06	10.06	76300
2000-04-04	10.22	10.25	9.56	10.00	78000
2000-04-05	9.94	10.19	9.88	10.06	80600
2000-04-06	10.13	10.56	10.06	10.25	99200
2000-04-07	10.44	10.44	10.00	10.00	28200
2000-04-10	9.94	10.06	9.88	9.88	40300
2000-04-11	10.13	10.19	9.94	10.06	52200
2000-04-12	9.94	10.25	9.88	9.88	75500
2000-04-13	10.13	10.13	9.78	10.13	61000
2000-04-14	10.13	10.50	9.78	9.81	73000
2000-04-17	9.78	9.78	9.50	9.50	37100
2000-04-18	9.59	9.75	9.25	9.75	42100
2000-04-19	9.75	9.75	9.06	9.25	38900
2000-04-20	9.25	9.72	9.25	9.38	16500
2000-04-24	9.44	9.75	9.38	9.63	138100
2000-04-25	9.50	9.63	9.44	9.53	41100
2000-04-26	9.50	9.81	9.38	9.38	69000
2000-04-27	9.50	9.56	9.13	9.31	40200
2000-04-28	9.38	9.38	8.47	8.63	101700
2000-05-01	8.75	9.13	8.63	8.81	85300
2000-05-02	8.88	9.13	8.75	8.97	70800
2000-05-03	8.63	8.81	8.63	8.72	35700
2000-05-04	8.72	8.75	8.56	8.75	108800
2000-05-05	8.63	8.69	8.31	8.38	111400
2000-05-08	8.56	8.56	7.88	7.88	268200
2000-05-09	7.97	7.97	7.56	7.75	562400
2000-05-10	7.94	8.19	7.88	8.16	407800
2000-05-11	8.13	8.20	7.75	7.75	193400
2000-05-12	7.75	7.88	7.75	7.81	60200
2000-05-15	7.88	8.75	7.86	8.50	121600
2000-05-16	8.75	8.81	8.50	8.75	71600
2000-05-17	8.88	8.88	8.50	8.50	119000
2000-05-18	8.69	9.25	8.31	9.19	226600
2000-05-19	9.25	9.31	8.75	9.00	91700
2000-05-22	9.25	9.31	8.81	9.31	50900
2000-05-23	9.25	9.63	9.06	9.50	135200
2000-05-24	9.69	9.72	9.31	9.63	42600
2000-05-25	9.63	9.75	9.31	9.31	23200
2000-05-26	9.47	9.75	9.31	9.50	22800
2000-05-30	9.50	9.50	9.06	9.16	57300
2000-05-31	9.08	9.56	9.08	9.56	492900
2000-06-01	9.63	9.63	9.44	9.47	43000
2000-06-02	9.44	10.00	9.44	9.81	57300
2000-06-05	9.63	9.88	9.50	9.63	50000
2000-06-06	9.56	9.75	9.50	9.59	22000
2000-06-07	9.50	9.75	9.44	9.66	29400
2000-06-08	9.67	9.75	9.44	9.69	27100
2000-06-09	9.69	9.72	9.63	9.72	19300
2000-06-12	9.81	9.94	9.75	9.81	46600
2000-06-13	9.94	10.00	9.63	9.78	35500
2000-06-14	9.81	9.97	9.63	9.63	31100
2000-06-15	9.59	10.00	9.56	9.63	27600
2000-06-16	9.59	10.06	9.59	9.69	45600
2000-06-19	9.69	9.94	9.59	9.94	12300
2000-06-20	9.91	9.91	9.75	9.81	13000
2000-06-21	9.75	9.94	9.69	9.88	30700
2000-06-22	9.94	9.94	9.69	9.69	13200
2000-06-23	9.78	9.88	9.69	9.75	41400
2000-06-26	9.63	10.13	9.63	9.94	50400
2000-06-27	9.75	10.13	9.69	9.81	17300
2000-06-28	9.94	10.50	9.81	10.06	59500
2000-06-29	10.06	10.25	9.75	10.25	55700
2000-06-30	10.00	12.50	9.94	12.00	363100
2000-07-03	11.78	11.78	11.38	11.44	27500
2000-07-05	11.50	11.75	11.38	11.63	61500
2000-07-06	11.50	12.05	11.50	11.63	55900
2000-07-07	11.72	12.00	11.38	12.00	102700
2000-07-10	11.75	11.88	11.63	11.63	5300
2000-07-11	11.66	12.00	11.38	11.38	82800
2000-07-12	11.06	11.75	11.06	11.56	67100
2000-07-13	11.88	12.00	11.63	11.94	102000
2000-07-14	11.88	12.00	10.88	11.06	136800
2000-07-17	11.38	11.88	10.88	10.88	39900
2000-07-18	11.69	11.88	11.13	11.75	88200
2000-07-19	11.72	11.80	11.38	11.38	28800
2000-07-20	11.69	12.50	11.50	12.19	194000
2000-07-21	12.00	12.25	12.00	12.19	147900
2000-07-24	12.19	12.38	12.06	12.38	27400
2000-07-25	12.25	13.50	12.13	13.00	177000
2000-07-26	13.13	14.13	13.13	14.13	83800
2000-07-27	14.13	14.94	13.75	14.00	121000
2000-07-28	14.63	14.63	13.69	14.13	86100
2000-07-31	14.00	14.25	13.00	13.75	63100
2000-08-01	13.56	14.00	13.38	14.00	17800
2000-08-02	13.81	14.11	13.63	13.63	4100
2000-08-03	13.00	14.25	13.00	14.00	66600
2000-08-04	14.25	14.25	13.88	14.13	8900
2000-08-07	13.94	13.94	13.00	13.63	27600
2000-08-08	13.06	13.75	13.00	13.75	92800
2000-08-09	13.38	13.63	13.13	13.38	3400
2000-08-10	13.59	14.25	13.50	13.88	42200
2000-08-11	13.81	14.50	13.75	14.50	77900
2000-08-14	14.13	14.31	14.00	14.25	16100
2000-08-15	14.25	14.25	13.94	14.06	11700
2000-08-16	13.69	13.69	13.38	13.50	23700
2000-08-17	13.69	13.88	13.50	13.69	55900
2000-08-18	13.75	13.75	13.44	13.50	16200
2000-08-21	13.47	13.47	12.88	13.38	7800
2000-08-22	13.19	13.44	13.19	13.44	3000
2000-08-23	13.31	13.38	13.00	13.25	18800
2000-08-24	13.13	13.50	13.13	13.25	9300
2000-08-25	13.25	13.50	13.25	13.44	17300
2000-08-28	13.38	13.69	13.31	13.69	20800
2000-08-29	13.63	13.94	13.44	13.88	13800
2000-08-30	13.56	13.88	13.56	13.88	2000
2000-08-31	13.75	14.00	13.69	14.00	10800
2000-09-01	14.00	14.38	13.75	14.38	20700
2000-09-05	14.25	14.38	13.75	14.00	22300
2000-09-06	14.50	16.38	14.50	15.75	262800
2000-09-07	15.88	16.03	15.75	16.03	68200
2000-09-08	15.88	16.38	15.88	16.19	89400
2000-09-11	15.88	16.38	15.81	16.06	33000
2000-09-12	16.00	16.31	15.88	15.94	42200
2000-09-13	15.84	15.88	15.63	15.69	6300
2000-09-14	15.78	15.94	15.75	15.75	29300
2000-09-15	16.00	16.00	15.75	15.81	16400
2000-09-18	15.81	16.00	15.44	15.44	72200
2000-09-19	15.44	15.50	15.38	15.38	9500
2000-09-20	15.41	15.44	15.25	15.38	11500
2000-09-21	15.19	15.19	15.13	15.19	5400
2000-09-22	14.75	15.38	14.75	15.38	12400
2000-09-25	15.19	15.50	15.00	15.50	8900
2000-09-26	15.50	15.69	15.44	15.69	68000
2000-09-27	15.50	15.63	15.50	15.63	34500
2000-09-28	15.63	16.38	15.56	16.38	16800
2000-09-29	16.38	17.44	15.88	17.38	42800
2000-10-02	17.38	17.50	16.50	16.56	134400
2000-10-03	16.34	16.34	15.63	16.13	12800
2000-10-04	16.00	16.31	15.81	16.00	5700
2000-10-05	16.19	16.63	15.75	16.63	21300
2000-10-06	16.38	16.50	16.19	16.31	4500
2000-10-09	16.00	16.50	15.94	16.50	27300
2000-10-10	16.50	16.63	16.19	16.52	41600
2000-10-11	16.25	16.38	16.00	16.25	134500
2000-10-12	16.06	16.19	15.38	15.38	75400
2000-10-13	15.08	15.19	14.88	15.00	37300
2000-10-16	14.81	14.81	13.44	14.13	57300
2000-10-17	14.13	14.19	13.88	14.00	73200
2000-10-18	13.50	14.00	13.50	13.88	124700
2000-10-19	13.88	14.25	13.81	14.25	41800
2000-10-20	14.06	14.25	14.06	14.25	3000
2000-10-23	14.25	14.50	14.13	14.50	8500
2000-10-24	14.25	14.88	14.25	14.88	12300
2000-10-25	14.75	15.88	14.56	15.88	34400
2000-10-26	15.56	15.88	15.56	15.63	32900
2000-10-27	15.56	16.00	14.94	15.00	36800
2000-10-30	15.44	15.44	14.88	14.98	24100
2000-10-31	15.00	15.00	14.38	14.38	133200
2000-11-01	14.50	14.75	14.19	14.75	5200
2000-11-02	14.50	14.75	14.38	14.75	138500
2000-11-03	14.69	14.69	14.50	14.56	12300
2000-11-06	14.63	14.63	14.13	14.13	130600
2000-11-07	14.38	14.38	13.75	13.75	24900
2000-11-08	13.75	14.00	13.75	14.00	14500
2000-11-09	14.13	14.13	14.00	14.13	6500
2000-11-10	13.75	13.94	13.63	13.75	43500
2000-11-13	13.50	13.75	13.50	13.50	7800
2000-11-14	13.88	13.88	12.75	13.00	9500
2000-11-15	13.38	13.50	13.00	13.19	15700
2000-11-16	13.00	13.19	12.75	13.00	9400
2000-11-17	13.00	13.50	12.63	13.00	14500
2000-11-20	13.00	13.00	12.69	12.94	9500
2000-11-21	12.98	13.00	12.69	12.75	17300
2000-11-22	12.69	12.88	12.00	12.25	21000
2000-11-24	11.88	12.38	11.88	12.38	1600
2000-11-27	11.88	12.63	11.88	12.63	17500
2000-11-28	12.50	12.50	11.63	12.00	62400
2000-11-29	12.38	12.38	11.88	12.00	54400
2000-11-30	11.97	12.13	11.81	11.94	20400
2000-12-01	12.00	12.50	11.75	12.50	9000
2000-12-04	12.06	13.50	12.06	13.50	8400
2000-12-05	12.63	13.00	12.63	12.75	34100
2000-12-06	13.25	14.63	13.25	14.25	281600
2000-12-07	14.28	14.31	13.31	13.44	155000
2000-12-08	13.50	15.31	13.50	14.38	50000
2000-12-11	14.00	14.75	13.94	14.75	61500
2000-12-12	14.00	16.25	13.75	15.25	74900
2000-12-13	15.38	15.38	14.50	15.06	13700
2000-12-14	14.50	15.25	14.50	14.88	2600
2000-12-15	14.58	14.88	14.38	14.56	6500
2000-12-18	13.75	14.63	13.25	14.63	23000
2000-12-19	14.50	15.25	14.50	15.00	24000
2000-12-20	14.75	15.06	14.50	15.00	13100
2000-12-21	14.58	15.00	14.56	15.00	8300
2000-12-22	15.00	15.63	14.13	14.69	22600
2000-12-26	14.19	14.94	14.19	14.94	12100
2000-12-27	14.56	14.94	14.56	14.88	41200
2000-12-28	14.88	16.00	14.69	15.63	126000
2000-12-29	15.25	15.50	14.88	15.25	57500
2001-01-02	15.22	15.25	14.94	15.19	40200
2001-01-03	15.19	15.63	15.00	15.63	44100
2001-01-04	15.72	15.88	14.88	15.13	18600
2001-01-05	15.38	15.38	14.63	15.13	8100
2001-01-08	15.06	15.13	14.31	14.44	14300
2001-01-09	14.81	14.88	14.31	14.75	11500
2001-01-10	14.31	14.50	14.31	14.50	13600
2001-01-11	14.38	14.44	14.31	14.38	1800
2001-01-12	14.13	14.25	13.94	14.13	4300
2001-01-16	13.88	13.88	12.38	12.88	29300
2001-01-17	12.75	13.38	11.50	11.50	87700
2001-01-18	12.25	13.88	12.25	13.88	95700
2001-01-19	13.88	14.00	13.38	13.81	24100
2001-01-22	13.81	13.81	13.31	13.31	9700
2001-01-23	13.69	13.69	13.31	13.69	1700
2001-01-24	13.31	13.31	13.06	13.25	8700
2001-01-25	13.25	13.63	13.25	13.50	17400
2001-01-26	13.50	13.81	13.50	13.56	4500
2001-01-29	13.25	13.56	13.25	13.25	4900
2001-01-31	13.50	13.88	13.50	13.88	4500
2001-02-01	13.88	15.38	12.50	13.50	35300
2001-02-02	14.00	14.25	12.88	14.00	9800
2001-02-05	13.31	14.38	13.31	14.25	32000
2001-02-06	14.00	14.25	13.56	13.56	44100
2001-02-07	13.81	15.13	13.81	15.13	20300
2001-02-08	14.88	15.00	14.75	14.75	3100
2001-02-09	14.63	15.00	14.50	14.75	8800
2001-02-12	14.88	15.13	14.50	15.06	18700
2001-02-13	15.05	15.75	15.00	15.75	36000
2001-02-14	15.63	17.00	15.13	16.63	88400
2001-02-15	16.61	16.63	16.06	16.06	48600
2001-02-16	16.06	16.94	16.06	16.69	88400
2001-02-20	16.86	16.94	16.09	16.50	20500
2001-02-21	16.31	16.31	15.75	15.75	9600
2001-02-22	15.50	15.50	14.56	15.13	10700
2001-02-23	15.19	15.56	14.75	15.56	6000
2001-02-26	15.00	16.25	15.00	16.13	24800
2001-02-27	15.41	16.13	15.38	16.13	4400
2001-02-28	15.75	16.13	15.06	15.06	6300
2001-03-01	15.02	15.88	15.02	15.75	12600
2001-03-02	15.38	16.00	15.38	16.00	1000
2001-03-05	14.64	15.13	14.63	15.00	9400
2001-03-06	14.56	14.75	14.50	14.75	15800
2001-03-07	14.53	16.06	14.50	16.00	19500
2001-03-08	15.75	16.00	15.63	15.94	8600
2001-03-09	15.69	15.75	14.25	14.50	94300
2001-03-12	14.63	14.63	14.06	14.38	99400
2001-03-13	14.06	14.63	14.00	14.63	40300
2001-03-14	13.89	14.63	13.89	14.44	33500
2001-03-15	14.00	14.38	13.88	14.38	11200
2001-03-16	14.38	14.38	14.13	14.38	11200
2001-03-19	14.14	14.50	14.13	14.31	6700
2001-03-20	14.31	14.69	13.88	14.38	11700
2001-03-21	14.50	14.63	14.25	14.50	7300
2001-03-22	14.00	14.38	13.63	14.00	5800
2001-03-23	14.13	14.44	13.94	14.19	23000
2001-03-26	14.19	14.19	13.13	13.39	5500
2001-03-27	13.86	14.19	13.81	14.00	26500
2001-03-28	14.19	14.19	13.75	14.00	10200
2001-03-29	14.13	14.13	13.75	14.06	19200
2001-03-30	14.00	14.00	13.63	13.94	3600
2001-04-02	13.94	14.31	13.44	13.44	30800
2001-04-03	13.03	13.63	12.94	12.94	30800
2001-04-04	12.94	13.06	12.50	12.75	17600
2001-04-05	12.50	13.00	12.50	12.94	18700
2001-04-06	13.13	13.13	12.88	13.00	10500
2001-04-09	12.76	13.25	12.76	13.23	10300
2001-04-10	13.25	13.50	13.25	13.35	12800
2001-04-11	13.50	14.25	13.50	14.25	5900
2001-04-12	14.25	15.00	13.80	14.98	28000
2001-04-16	14.84	14.95	14.60	14.73	47100
2001-04-17	14.60	14.96	14.29	14.29	56700
2001-04-18	14.56	14.56	14.00	14.00	70600
2001-04-19	14.25	14.25	13.90	14.25	44200
2001-04-20	13.96	14.62	13.96	14.49	4400
2001-04-23	14.38	14.80	14.00	14.80	14900
2001-04-24	14.80	15.39	14.60	15.20	22700
2001-04-25	15.00	15.00	14.74	14.85	81700
2001-04-26	14.78	15.30	14.71	14.87	23700
2001-04-27	14.90	15.35	14.90	15.25	7200
2001-04-30	14.76	15.45	14.76	15.38	33100
2001-05-01	15.44	15.50	15.25	15.49	52900
2001-05-02	15.48	15.56	15.06	15.46	82700
2001-05-03	15.46	15.65	15.32	15.65	49100
2001-05-04	14.97	17.00	14.97	16.99	45100
2001-05-07	16.73	17.75	15.99	17.25	35000
2001-05-08	16.96	17.49	16.95	17.28	26500
2001-05-09	17.06	17.74	17.06	17.25	30300
2001-05-10	17.17	17.82	17.03	17.75	8700
2001-05-11	17.49	18.00	17.45	17.99	23800
2001-05-14	17.90	19.17	17.80	19.08	77100
2001-05-15	19.00	19.10	18.04	18.95	31300
2001-05-16	18.82	19.00	18.45	18.98	31300
2001-05-17	18.60	18.80	18.45	18.63	32200
2001-05-18	18.75	18.75	17.95	18.20	189700
2001-05-21	18.15	18.15	18.05	18.10	8100
2001-05-22	18.00	18.25	17.95	18.15	23300
2001-05-23	18.15	18.20	17.95	18.20	15300
2001-05-24	18.20	18.30	18.15	18.20	30000
2001-05-25	18.15	18.15	17.95	17.98	16200
2001-05-29	17.96	18.04	17.92	18.00	8000
2001-05-30	18.00	18.00	17.80	17.89	30600
2001-05-31	17.89	18.00	17.75	17.85	17300
2001-06-01	17.85	18.00	17.50	17.50	18700
2001-06-04	17.62	17.75	17.20	17.20	11000
2001-06-05	17.75	18.25	17.66	18.15	40900
2001-06-06	18.00	18.00	17.37	17.37	18000
2001-06-07	17.45	17.60	17.40	17.45	17900
2001-06-08	17.40	17.49	17.06	17.25	11100
2001-06-11	17.05	17.20	16.55	16.55	23800
2001-06-12	16.55	16.70	16.27	16.49	37100
2001-06-13	16.60	17.10	16.52	17.00	24900
2001-06-14	17.09	17.48	17.09	17.48	15200
2001-06-15	17.50	18.19	17.50	17.85	25500
2001-06-18	17.90	18.10	17.75	17.80	30300
2001-06-19	17.85	18.10	17.83	17.83	90500
2001-06-20	17.89	18.09	17.77	18.09	18000
2001-06-21	18.09	18.60	18.04	18.60	9300
2001-06-22	18.60	18.98	18.59	18.98	17500
2001-06-25	18.98	19.18	18.98	19.11	31100
2001-06-26	19.09	19.25	19.09	19.10	17500
2001-06-27	19.00	19.05	18.76	18.84	13600
2001-06-28	18.96	19.10	17.89	18.20	25400
2001-06-29	18.40	21.00	18.38	20.20	235700
2001-07-02	20.00	20.00	19.54	19.60	25500
2001-07-03	19.70	19.90	19.70	19.70	7400
2001-07-05	19.72	19.95	19.26	19.73	14400
2001-07-06	19.77	19.78	19.47	19.47	19800
2001-07-09	19.50	19.65	19.40	19.48	22100
2001-07-10	19.40	19.50	19.00	19.00	34700
2001-07-11	18.92	19.00	18.65	18.80	71700
2001-07-12	18.70	18.95	18.20	18.57	48900
2001-07-13	18.40	18.70	18.32	18.70	56700
2001-07-16	18.80	18.90	18.76	18.80	19500
2001-07-17	18.85	18.99	18.65	18.97	132000
2001-07-18	18.98	19.49	18.98	19.49	47500
2001-07-19	19.49	19.49	19.35	19.42	23800
2001-07-20	19.35	19.49	19.06	19.17	11600
2001-07-23	19.22	19.49	19.02	19.02	6200
2001-07-24	19.00	19.25	18.75	18.98	82400
2001-07-25	18.98	18.98	18.72	18.90	2100
2001-07-26	19.00	19.00	18.98	18.99	17900
2001-07-27	18.87	18.99	18.87	18.99	13600
2001-07-30	18.89	18.89	18.76	18.76	12300
2001-07-31	18.78	19.00	18.75	18.94	53100
2001-08-01	18.98	18.99	18.81	18.95	19200
2001-08-02	18.98	19.00	18.82	18.83	18300
2001-08-03	18.82	19.05	18.82	18.86	85400
2001-08-06	18.99	18.99	18.90	18.90	12600
2001-08-07	18.85	18.99	18.85	18.99	13100
2001-08-08	18.99	19.00	18.77	18.79	26200
2001-08-09	18.75	18.84	18.75	18.84	1600
2001-08-10	18.98	19.00	18.80	18.99	30500
2001-08-13	18.98	18.99	18.98	18.99	7300
2001-08-14	19.00	19.20	19.00	19.10	57300
2001-08-15	19.20	19.22	19.20	19.20	32600
2001-08-16	19.25	19.40	18.85	19.02	32000
2001-08-17	19.02	19.02	18.85	18.98	2900
2001-08-20	18.98	18.99	18.25	18.98	18200
2001-08-21	18.50	18.50	18.36	18.38	12300
2001-08-22	18.39	18.70	18.39	18.60	12700
2001-08-23	18.70	18.86	18.64	18.80	7300
2001-08-24	18.95	18.95	18.65	18.92	44300
2001-08-27	18.98	18.98	18.85	18.85	6100
2001-08-28	18.98	18.98	18.25	18.61	102700
2001-08-29	18.62	18.62	18.55	18.56	5800
2001-08-30	18.70	18.89	18.65	18.84	56200
2001-08-31	18.84	18.84	18.05	18.25	23400
2001-09-04	18.05	18.35	18.02	18.25	12900
2001-09-05	18.25	18.83	18.25	18.70	39300
2001-09-06	18.78	18.90	18.43	18.78	90900
2001-09-07	18.31	19.50	18.31	18.80	23000
2001-09-10	18.80	18.80	18.60	18.78	33500
2001-09-17	18.00	18.00	17.00	17.15	16800
2001-09-18	17.20	17.40	17.05	17.20	13400
2001-09-19	17.25	17.40	16.90	17.20	43200
2001-09-20	17.00	17.08	15.23	15.49	15100
2001-09-21	14.50	14.65	14.30	14.48	35600
2001-09-24	14.48	14.70	14.20	14.45	20400
2001-09-25	14.48	14.80	14.00	14.60	20900
2001-09-26	14.60	15.00	14.20	14.80	14400
2001-09-27	14.80	15.00	14.80	14.80	4500
2001-09-28	14.85	15.97	14.76	15.50	34000
2001-10-01	15.75	15.75	15.30	15.49	4500
2001-10-02	15.40	15.51	15.15	15.51	14200
2001-10-03	15.40	17.90	15.40	17.25	18700
2001-10-04	17.35	18.30	17.35	18.21	58100
2001-10-05	18.05	18.10	17.20	18.10	33500
2001-10-08	18.00	18.20	17.70	18.20	29800
2001-10-09	18.05	19.80	18.05	19.51	26200
2001-10-10	19.40	19.60	18.74	18.98	14500
2001-10-11	19.05	19.18	18.72	18.75	4400
2001-10-12	18.00	18.45	18.00	18.25	9400
2001-10-15	18.00	18.10	17.85	18.03	11700
2001-10-16	18.09	18.40	17.99	18.10	9100
2001-10-17	18.30	18.30	17.95	17.95	2300
2001-10-18	17.90	18.25	17.90	18.20	2400
2001-10-19	18.30	18.50	18.20	18.50	5500
2001-10-22	18.00	18.01	16.20	16.25	85000
2001-10-23	16.25	16.80	16.25	16.60	10800
2001-10-24	16.70	17.00	16.70	16.95	2600
2001-10-25	17.00	17.00	16.90	17.00	13000
2001-10-26	16.80	16.95	16.60	16.89	7000
2001-10-29	16.80	16.89	16.30	16.30	6400
2001-10-30	16.31	16.45	16.00	16.00	23800
2001-10-31	16.09	16.30	16.00	16.30	12200
2001-11-01	16.50	16.78	16.30	16.40	5300
2001-11-02	16.30	16.40	15.90	16.30	68900
2001-11-05	16.39	16.40	16.27	16.37	3400
2001-11-06	16.12	16.39	16.05	16.39	30900
2001-11-07	16.40	16.48	16.25	16.48	11300
2001-11-08	16.60	16.75	16.40	16.70	1500
2001-11-09	16.80	16.95	16.80	16.95	2300
2001-11-12	17.20	17.50	16.60	16.90	20800
2001-11-13	16.85	16.92	16.55	16.80	5700
2001-11-14	16.85	16.99	16.85	16.99	6700
2001-11-15	16.75	16.85	16.66	16.66	2200
2001-11-16	16.55	16.70	16.50	16.70	2300
2001-11-19	16.71	16.90	16.71	16.74	4000
2001-11-20	16.65	16.80	16.57	16.59	2500
2001-11-21	16.52	17.00	16.41	17.00	16200
2001-11-23	16.88	17.00	16.88	16.90	4200
2001-11-26	17.00	17.00	16.91	17.00	8700
2001-11-27	16.80	16.90	16.62	16.90	12400
2001-11-28	16.90	17.00	16.89	16.95	21200
2001-11-29	17.20	18.05	17.18	18.05	13600
2001-11-30	18.00	18.50	17.90	18.50	11600
2001-12-03	18.30	18.46	18.30	18.40	16300
2001-12-04	18.50	18.65	18.40	18.65	8500
2001-12-05	18.75	19.50	18.75	19.39	12600
2001-12-06	19.39	19.39	18.93	19.19	8500
2001-12-07	19.40	19.40	18.78	19.19	14600
2001-12-10	19.15	19.28	19.05	19.17	4400
2001-12-11	19.10	19.30	18.80	18.93	8500
2001-12-12	19.10	19.35	19.05	19.08	5500
2001-12-13	19.24	19.24	18.50	18.70	8600
2001-12-14	18.70	18.80	18.50	18.74	9600
2001-12-17	18.84	18.87	18.50	18.60	68600
2001-12-18	18.50	18.75	18.50	18.75	8100
2001-12-19	18.65	19.09	18.65	19.09	13300
2001-12-20	19.25	19.40	18.95	18.95	80800
2001-12-21	19.00	19.25	19.00	19.15	22000
2001-12-24	19.00	19.40	19.00	19.39	3700
2001-12-26	19.25	19.45	18.85	19.44	7900
2001-12-27	19.44	19.44	19.11	19.18	8900
2001-12-28	19.35	19.45	19.25	19.45	3400
2001-12-31	19.40	19.59	19.20	19.20	14200
2002-01-02	19.25	19.25	18.80	19.00	4100
2002-01-03	19.00	19.00	18.60	18.70	4700
2002-01-04	18.70	18.70	18.52	18.53	3100
2002-01-07	18.60	18.65	18.50	18.51	16200
2002-01-08	18.40	18.60	18.40	18.50	38600
2002-01-09	18.50	18.50	18.35	18.43	6900
2002-01-10	18.37	18.49	18.15	18.20	7900
2002-01-11	18.00	18.09	17.25	17.69	186200
2002-01-14	17.60	17.70	17.50	17.50	1800
2002-01-15	17.55	17.62	17.00	17.09	6700
2002-01-16	17.19	17.51	16.75	17.51	9500
2002-01-17	17.95	19.05	17.95	19.00	71900
2002-01-18	19.00	19.00	18.35	18.40	27100
2002-01-22	18.49	18.50	18.25	18.35	37800
2002-01-23	18.25	18.50	18.10	18.50	6700
2002-01-24	18.50	18.75	18.47	18.50	16500
2002-01-25	18.60	18.75	18.60	18.65	5000
2002-01-28	18.65	18.65	18.65	18.65	800
2002-01-29	18.65	18.86	18.35	18.40	38100
2002-01-30	18.50	18.50	18.15	18.25	8100
2002-01-31	18.05	18.20	17.62	17.70	25900
2002-02-01	17.60	18.00	17.45	17.45	21100
2002-02-04	17.35	17.51	17.30	17.30	7100
2002-02-05	17.40	17.75	17.20	17.49	19000
2002-02-06	17.50	17.82	17.45	17.76	32100
2002-02-07	17.86	18.25	17.86	17.95	5900
2002-02-08	17.80	18.25	17.70	18.25	7300
2002-02-11	18.25	18.25	17.35	17.90	18100
2002-02-12	18.05	18.25	17.90	18.15	2300
2002-02-13	18.20	18.50	18.20	18.49	109400
2002-02-14	18.50	18.55	18.34	18.36	12900
2002-02-15	18.45	18.46	18.30	18.35	375000
2002-02-19	18.25	18.40	18.10	18.26	5000
2002-02-20	18.30	18.40	18.20	18.40	4600
2002-02-21	18.40	18.45	18.05	18.20	11600
2002-02-22	18.35	18.40	18.23	18.40	8200
2002-02-25	18.50	18.50	18.25	18.42	36500
2002-02-26	18.32	18.42	18.32	18.32	2500
2002-02-27	18.45	18.49	18.30	18.42	6200
2002-02-28	18.30	18.50	18.30	18.40	6300
2002-03-01	18.30	18.50	18.30	18.50	36600
2002-03-04	18.50	18.92	18.46	18.88	32000
2002-03-05	18.90	19.25	18.80	19.25	23700
2002-03-06	19.05	19.15	18.74	19.15	20200
2002-03-07	19.40	19.50	19.20	19.20	3000
2002-03-08	19.40	19.50	19.08	19.40	12800
2002-03-11	19.50	19.50	19.40	19.47	5300
2002-03-12	19.25	19.50	19.25	19.35	5500
2002-03-13	19.20	19.30	19.19	19.21	9600
2002-03-14	19.65	21.15	19.61	21.15	143600
2002-03-15	21.20	21.70	21.20	21.40	56100
2002-03-18	21.65	21.65	21.40	21.49	42100
2002-03-19	21.10	21.29	21.00	21.29	36000
2002-03-20	21.35	21.62	21.31	21.49	17600
2002-03-21	21.60	21.98	21.45	21.98	18500
2002-03-22	21.80	21.94	21.60	21.60	26700
2002-03-25	21.80	21.80	21.30	21.40	2300
2002-03-26	21.20	21.40	21.03	21.40	12900
2002-03-27	21.40	21.71	21.36	21.71	23200
2002-03-28	21.74	22.17	21.74	21.95	41400
2002-04-01	21.80	22.04	21.61	21.92	7200
2002-04-02	22.00	22.02	21.85	21.85	13800
2002-04-03	21.85	21.95	21.72	21.85	14500
2002-04-04	21.80	21.97	21.77	21.85	25600
2002-04-05	21.95	21.98	21.80	21.90	5900
2002-04-08	21.80	21.95	21.75	21.82	7900
2002-04-09	21.81	21.98	21.80	21.97	25900
2002-04-10	21.80	22.25	21.80	22.00	14600
2002-04-11	22.10	22.20	22.00	22.15	13300
2002-04-12	22.25	22.40	22.14	22.40	8400
2002-04-15	22.42	22.48	22.25	22.48	5400
2002-04-16	22.68	22.90	22.63	22.80	12800
2002-04-17	22.75	22.75	22.33	22.33	14300
2002-04-18	22.33	22.35	22.20	22.24	5000
2002-04-19	22.30	22.50	22.00	22.00	18500
2002-04-22	22.00	22.15	21.35	21.60	21100
2002-04-23	21.70	21.70	21.49	21.69	28200
2002-04-24	21.69	22.24	21.69	22.18	52900
2002-04-25	22.25	22.40	22.20	22.35	17000
2002-04-26	22.39	22.60	22.36	22.45	25200
2002-04-29	22.40	22.55	22.35	22.55	110900
2002-04-30	22.59	22.80	22.59	22.80	28800
2002-05-01	22.80	23.40	22.55	23.31	34200
2002-05-02	23.55	24.35	23.50	24.35	31700
2002-05-03	24.50	24.63	24.05	24.30	9300
2002-05-06	24.38	24.38	24.02	24.06	12000
2002-05-07	24.04	24.14	23.97	23.99	10900
2002-05-08	24.04	24.10	23.66	24.00	9400
2002-05-09	24.00	24.10	23.35	23.38	8600
2002-05-10	23.58	23.69	23.15	23.30	36500
2002-05-13	23.35	24.49	23.30	24.49	51300
2002-05-14	24.85	24.85	24.45	24.60	11500
2002-05-15	24.65	25.20	24.65	25.07	18400
2002-05-16	24.50	24.75	24.41	24.75	16200
2002-05-17	24.70	24.90	24.60	24.85	6200
2002-05-20	24.85	24.90	24.40	24.45	6300
2002-05-21	24.35	24.35	23.80	23.80	8900
2002-05-22	23.65	23.85	22.60	23.45	20800
2002-05-23	23.60	23.60	22.61	23.10	11100
2002-05-24	23.15	23.15	22.15	22.49	12300
2002-05-28	22.56	22.75	21.01	21.90	30300
2002-05-29	21.85	21.85	20.11	21.05	24100
2002-05-30	22.00	22.80	20.30	20.89	145000
2002-05-31	20.88	22.00	20.70	21.50	63000
2002-06-03	21.80	21.80	19.65	20.32	33400
2002-06-04	20.20	20.32	19.51	19.83	10900
2002-06-05	20.40	20.60	20.01	20.60	17900
2002-06-06	20.35	20.37	20.10	20.37	57800
2002-06-07	20.45	20.45	20.20	20.45	7500
2002-06-10	20.55	20.90	20.55	20.70	7300
2002-06-11	20.55	21.20	20.53	20.80	12300
2002-06-12	20.90	20.90	20.51	20.85	9500
2002-06-13	20.93	20.93	20.50	20.55	20500
2002-06-14	20.40	21.25	20.25	21.20	25200
2002-06-17	21.20	21.20	21.05	21.20	10900
2002-06-18	21.18	21.85	21.09	21.28	30700
2002-06-19	21.28	21.98	21.10	21.25	23500
2002-06-20	21.20	21.89	20.95	21.65	10500
2002-06-21	21.98	21.99	21.40	21.95	27400
2002-06-24	21.99	22.20	21.91	22.00	19600
2002-06-25	21.80	22.30	21.79	22.25	17400
2002-06-26	22.00	22.55	22.00	22.47	23300
2002-06-27	22.48	22.48	21.80	22.17	35800
2002-06-28	22.01	25.15	21.96	25.15	101100
2002-07-01	24.40	24.41	23.90	24.00	75500
2002-07-02	23.90	24.00	23.15	23.52	7200
2002-07-03	23.40	23.52	23.20	23.52	13400
2002-07-05	23.50	24.10	23.30	24.10	14700
2002-07-08	23.52	23.60	23.30	23.35	16300
2002-07-09	23.28	23.55	23.10	23.10	13900
2002-07-10	23.00	23.01	22.00	22.35	33200
2002-07-11	22.20	22.20	20.60	21.99	32800
2002-07-12	21.99	23.05	21.76	22.50	30300
2002-07-15	22.50	22.50	21.70	22.20	5100
2002-07-16	22.35	22.35	21.40	21.60	20300
2002-07-17	21.72	21.84	20.75	21.14	13600
2002-07-18	21.14	21.14	20.60	20.85	13900
2002-07-19	20.80	20.80	19.90	19.99	21400
2002-07-22	19.75	19.81	18.75	19.31	24100
2002-07-23	19.20	19.21	18.16	18.35	12200
2002-07-24	18.10	18.10	17.80	18.10	26000
2002-07-25	18.10	18.71	17.86	18.65	14500
2002-07-26	18.90	19.34	17.90	18.90	16200
2002-07-29	19.10	19.99	19.10	19.99	39900
2002-07-30	20.00	20.11	19.68	19.98	12800
2002-07-31	20.15	20.25	19.69	19.99	22300
2002-08-01	20.15	20.18	19.70	19.99	18000
2002-08-02	19.95	19.98	19.25	19.25	23700
2002-08-05	19.40	19.49	19.00	19.14	4000
2002-08-06	19.05	19.50	19.05	19.48	8300
2002-08-07	19.60	19.90	19.30	19.48	14300
2002-08-08	19.50	19.69	18.78	19.25	32300
2002-08-09	19.11	19.40	19.10	19.26	30900
2002-08-12	19.10	19.41	18.95	19.41	2700
2002-08-13	19.60	19.60	18.85	18.85	19700
2002-08-14	19.00	19.36	18.98	19.08	16700
2002-08-15	19.10	19.10	18.74	18.99	16800
2002-08-16	18.99	18.99	18.48	18.70	25400
2002-08-19	18.80	19.40	18.66	19.40	12400
2002-08-20	19.50	19.65	19.35	19.44	5700
2002-08-21	19.60	19.70	19.20	19.49	33300
2002-08-22	19.40	19.50	19.31	19.44	11000
2002-08-23	19.37	19.44	18.75	18.90	30500
2002-08-26	19.10	19.22	19.00	19.04	10400
2002-08-27	18.90	18.96	18.55	18.55	15200
2002-08-28	18.45	18.65	18.30	18.30	13300
2002-08-29	18.40	18.64	17.90	18.64	16900
2002-08-30	18.60	18.60	18.21	18.21	14700
2002-09-03	18.40	18.44	18.04	18.04	6600
2002-09-04	18.20	18.44	18.10	18.38	6600
2002-09-05	18.69	18.70	17.80	18.00	46700
2002-09-06	18.10	18.39	17.51	17.76	33100
2002-09-09	17.51	17.64	17.30	17.49	48900
2002-09-10	17.45	17.45	16.96	17.25	34900
2002-09-11	17.25	17.25	17.04	17.14	11800
2002-09-12	17.20	17.59	17.10	17.25	15700
2002-09-13	17.21	17.21	16.94	17.19	6200
2002-09-16	17.16	17.50	17.02	17.45	15700
2002-09-17	17.45	17.46	17.20	17.22	33200
2002-09-18	17.20	17.20	16.89	17.06	17500
2002-09-19	17.03	17.13	16.75	16.75	23100
2002-09-20	16.75	16.92	16.55	16.73	22600
2002-09-23	16.50	16.70	16.40	16.49	21100
2002-09-24	16.40	16.42	15.95	16.24	49100
2002-09-25	16.24	16.36	16.18	16.28	11300
2002-09-26	16.30	16.40	16.09	16.09	16400
2002-09-27	16.20	16.33	15.95	16.10	12200
2002-09-30	16.23	16.30	16.06	16.25	3500
2002-10-01	16.29	16.35	16.00	16.29	60500
2002-10-02	16.35	16.43	15.90	15.90	10800
2002-10-03	15.94	16.17	15.85	15.98	26600
2002-10-04	16.08	16.25	15.85	16.00	10500
2002-10-07	15.93	15.93	15.70	15.74	11200
2002-10-08	15.69	15.69	15.36	15.45	6300
2002-10-09	15.25	15.36	14.75	14.75	10700
2002-10-10	14.65	14.95	14.60	14.94	10300
2002-10-11	14.90	15.10	14.90	15.10	8300
2002-10-14	15.10	15.18	14.95	14.95	4000
2002-10-15	14.85	15.05	14.75	14.95	46300
2002-10-16	14.85	14.89	14.70	14.71	19100
2002-10-17	14.90	15.05	14.87	15.05	7100
2002-10-18	15.04	15.18	15.04	15.05	3000
2002-10-21	15.07	15.20	15.07	15.10	3500
2002-10-22	15.05	15.90	15.05	15.70	14400
2002-10-23	15.71	16.10	15.68	16.10	39100
2002-10-24	16.10	16.46	16.04	16.10	35800
2002-10-25	16.20	17.20	16.20	17.20	6200
2002-10-28	17.21	17.40	17.20	17.21	3300
2002-10-29	17.10	17.43	17.07	17.43	3900
2002-10-30	17.43	17.43	17.05	17.14	12300
2002-10-31	17.20	17.30	17.05	17.06	6500
2002-11-01	17.10	17.42	17.08	17.40	8700
2002-11-04	17.30	17.35	17.17	17.25	10700
2002-11-05	17.24	17.24	17.00	17.13	30800
2002-11-06	17.15	17.39	17.11	17.21	37700
2002-11-07	17.10	17.10	16.99	17.04	2600
2002-11-08	17.08	17.08	16.80	17.00	2900
2002-11-11	16.97	16.97	16.70	16.80	9900
2002-11-12	16.80	17.14	16.80	17.08	14100
2002-11-13	17.05	17.30	17.05	17.20	61500
2002-11-14	17.21	17.24	17.00	17.20	93500
2002-11-15	17.22	17.22	17.07	17.07	8800
2002-11-18	17.03	17.06	16.85	17.00	27300
2002-11-19	17.00	17.21	16.20	16.55	22700
2002-11-20	16.65	17.35	16.59	17.35	32000
2002-11-21	17.35	17.43	17.20	17.33	11100
2002-11-22	17.25	17.55	16.97	17.02	86000
2002-11-25	17.10	17.29	17.10	17.25	43300
2002-11-26	17.30	17.45	17.16	17.25	48800
2002-11-27	17.25	17.60	17.25	17.60	63800
2002-11-29	17.62	17.80	17.62	17.80	42100
2002-12-02	17.85	18.95	17.85	17.90	58400
2002-12-03	18.15	19.00	18.10	18.11	61100
2002-12-04	18.10	18.24	18.02	18.15	34500
2002-12-05	18.12	18.19	18.06	18.10	3200
2002-12-06	18.00	18.30	18.00	18.21	28100
2002-12-09	18.10	18.42	18.10	18.41	24400
2002-12-10	18.35	18.77	18.35	18.77	15700
2002-12-11	18.85	18.95	18.81	18.92	17100
2002-12-12	18.95	19.11	18.80	18.85	17100
2002-12-13	18.80	19.10	18.80	18.91	12800
2002-12-16	18.95	19.20	18.80	19.20	19000
2002-12-17	19.15	19.20	18.86	18.87	14400
2002-12-18	18.87	18.89	18.84	18.86	26700
2002-12-19	18.95	19.05	18.73	19.02	222700
2002-12-20	19.15	19.15	18.64	19.09	30000
2002-12-23	19.02	19.05	18.66	18.87	41600
2002-12-24	18.80	19.11	18.77	19.11	8400
2002-12-26	19.05	19.19	18.65	19.18	8000
2002-12-27	19.10	19.10	18.74	18.90	7200
2002-12-30	18.90	18.90	18.75	18.82	25200
2002-12-31	19.00	19.02	18.80	18.81	18600
2003-01-02	19.06	19.55	18.91	18.92	15500
2003-01-03	18.92	18.93	18.81	18.82	16600
2003-01-06	18.85	18.89	18.76	18.82	8600
2003-01-07	18.83	19.08	18.70	18.80	19300
2003-01-08	18.85	19.06	18.75	18.91	7000
2003-01-09	19.00	19.91	19.00	19.87	16300
2003-01-10	19.62	19.82	19.14	19.14	16700
2003-01-13	19.15	19.27	18.99	19.27	11500
2003-01-14	19.20	19.55	19.20	19.53	4300
2003-01-15	19.49	19.49	19.21	19.30	13100
2003-01-16	19.24	19.35	19.12	19.27	26800
2003-01-17	19.20	19.20	18.71	18.71	38700
2003-01-21	18.71	18.83	18.30	18.80	52000
2003-01-22	18.75	18.78	18.60	18.77	16400
2003-01-23	18.76	18.97	18.50	18.84	14900
2003-01-24	18.80	18.81	18.35	18.35	8300
2003-01-27	18.30	18.30	17.30	17.65	35500
2003-01-28	17.65	18.20	17.65	18.17	15900
2003-01-29	18.17	18.47	18.17	18.47	4500
2003-01-30	18.40	18.40	17.66	17.66	10700
2003-01-31	17.73	18.39	17.73	18.34	6800
2003-02-03	18.30	18.50	18.20	18.43	3900
2003-02-04	18.35	18.54	18.27	18.54	4300
2003-02-05	18.40	18.52	18.24	18.39	22600
2003-02-06	18.35	18.45	17.99	17.99	6600
2003-02-07	18.09	18.20	17.61	17.61	10900
2003-02-10	17.61	18.05	17.53	18.05	9400
2003-02-11	18.05	18.47	18.05	18.35	11200
2003-02-12	18.40	18.53	18.40	18.45	4600
2003-02-13	18.50	18.66	18.29	18.66	43800
2003-02-14	18.71	19.03	18.65	18.95	10500
2003-02-18	19.05	19.75	19.05	19.75	16600
2003-02-19	19.80	20.22	19.57	19.85	26000
2003-02-20	19.75	19.90	19.75	19.80	25800
2003-02-21	19.80	20.00	19.80	19.88	7100
2003-02-24	19.70	20.17	19.70	19.85	20200
2003-02-25	19.90	19.90	19.45	19.51	7400
2003-02-26	19.40	19.49	19.30	19.49	2500
2003-02-27	19.48	19.70	19.25	19.70	17300
2003-02-28	19.71	19.89	19.25	19.50	10100
2003-03-03	19.55	19.58	19.18	19.19	5700
2003-03-04	19.10	19.10	18.21	18.32	12400
2003-03-05	18.48	18.50	18.29	18.43	8900
2003-03-06	18.35	18.35	17.77	17.85	33000
2003-03-07	17.85	18.01	17.85	17.90	7200
2003-03-10	17.80	17.95	17.72	17.95	6300
2003-03-11	18.00	18.05	18.00	18.04	1000
2003-03-12	18.01	18.02	17.75	17.92	5800
2003-03-13	18.70	18.80	18.54	18.55	31800
2003-03-14	18.45	19.13	18.45	18.85	8200
2003-03-17	18.70	19.24	18.40	19.24	24400
2003-03-18	19.14	19.24	18.70	18.89	8300
2003-03-19	18.99	18.99	18.50	18.89	9600
2003-03-20	18.80	19.14	18.80	19.13	16300
2003-03-21	19.06	19.08	18.50	18.84	23800
2003-03-24	18.64	18.80	18.64	18.70	15300
2003-03-25	18.74	18.75	18.60	18.65	21700
2003-03-26	18.60	18.60	18.25	18.51	12600
2003-03-27	18.45	18.70	18.26	18.69	10000
2003-03-28	18.75	18.90	18.74	18.90	30600
2003-03-31	18.80	19.11	18.60	19.00	10000
2003-04-01	19.00	19.12	18.92	18.95	9200
2003-04-02	18.96	19.46	18.96	19.44	9900
2003-04-03	19.40	19.51	19.20	19.21	6700
2003-04-04	19.15	19.40	19.10	19.37	19400
2003-04-07	19.27	19.47	19.09	19.46	16000
2003-04-08	19.52	19.55	18.90	19.24	46000
2003-04-09	19.24	19.30	19.17	19.19	21000
2003-04-10	19.25	19.29	18.85	18.85	7200
2003-04-11	18.95	18.98	18.58	18.58	17800
2003-04-14	18.64	18.99	18.26	18.87	14700
2003-04-15	18.85	19.25	18.81	19.25	49100
2003-04-16	19.25	19.45	19.20	19.35	13000
2003-04-17	19.36	19.45	19.33	19.44	4100
2003-04-21	19.45	19.69	19.26	19.69	28900
2003-04-22	19.65	19.95	19.65	19.94	7100
2003-04-23	19.99	20.10	19.85	20.10	4500
2003-04-24	20.19	20.34	20.12	20.20	14700
2003-04-25	20.16	20.17	19.90	19.94	5800
2003-04-28	20.00	20.00	19.49	19.65	7800
2003-04-29	19.60	20.05	19.60	20.00	8100
2003-04-30	20.00	20.50	20.00	20.50	13100
2003-05-01	20.50	20.92	20.41	20.78	6300
2003-05-02	20.83	21.29	20.83	20.93	12000
2003-05-05	20.93	21.02	20.90	20.94	12800
2003-05-06	20.84	21.43	20.84	21.34	12300
2003-05-07	21.34	21.60	21.30	21.30	18500
2003-05-08	21.25	21.37	21.16	21.32	7600
2003-05-09	21.37	21.53	21.35	21.53	2800
2003-05-12	21.53	21.75	21.53	21.73	13300
2003-05-13	21.68	22.17	21.66	22.00	13000
2003-05-14	22.10	22.59	22.05	22.40	16200
2003-05-15	22.40	23.06	22.37	22.97	12100
2003-05-16	22.93	23.14	22.90	23.04	41100
2003-05-19	23.10	23.10	22.65	22.65	20300
2003-05-20	22.50	22.64	22.45	22.51	8600
2003-05-21	22.41	22.65	22.41	22.62	11700
2003-05-22	22.52	22.60	22.50	22.55	7300
2003-05-23	22.55	22.70	22.55	22.67	3200
2003-05-27	22.73	22.85	22.61	22.85	10600
2003-05-28	22.94	22.97	22.63	22.78	15400
2003-05-29	22.78	22.86	22.42	22.77	48200
2003-05-30	22.85	23.04	22.62	22.98	44900
2003-06-02	22.90	22.98	22.35	22.50	32200
2003-06-03	22.60	22.75	22.52	22.52	4400
2003-06-04	22.57	22.86	22.57	22.76	24600
2003-06-05	22.66	22.66	22.38	22.38	19300
2003-06-06	22.45	22.60	21.00	21.17	42400
2003-06-09	21.00	21.15	20.70	20.90	44600
2003-06-10	21.00	21.00	20.65	20.70	9800
2003-06-11	20.65	20.74	20.50	20.59	10900
2003-06-12	20.65	20.70	20.40	20.47	4900
2003-06-13	20.40	20.48	20.25	20.25	5600
2003-06-16	20.26	20.28	19.46	19.88	20500
2003-06-17	19.80	20.36	19.80	20.36	13300
2003-06-18	20.41	21.01	20.39	21.01	29200
2003-06-19	21.11	21.30	20.66	20.67	10400
2003-06-20	20.92	21.12	20.78	20.78	10700
2003-06-23	20.98	21.23	20.93	20.93	15800
2003-06-24	21.13	21.65	20.91	21.36	39400
2003-06-25	21.41	21.49	21.26	21.26	13000
2003-06-26	21.40	21.75	21.40	21.45	12000
2003-06-27	21.60	21.74	21.45	21.45	7100
2003-06-30	21.45	21.75	21.45	21.75	39800
2003-07-01	21.80	21.85	21.62	21.66	12400
2003-07-02	21.70	21.81	21.50	21.58	20000
2003-07-03	21.54	21.73	21.51	21.66	3200
2003-07-07	21.76	21.93	21.69	21.93	18900
2003-07-08	21.93	22.12	21.90	22.07	28000
2003-07-09	22.10	22.90	22.04	22.80	33800
2003-07-10	22.80	23.30	22.80	23.26	16000
2003-07-11	23.25	23.75	23.20	23.75	23500
2003-07-14	24.00	24.10	23.66	23.67	35500
2003-07-15	23.62	23.84	23.60	23.70	24100
2003-07-16	23.60	24.15	23.56	24.15	9900
2003-07-17	24.30	24.40	24.20	24.34	12600
2003-07-18	24.40	24.43	23.18	23.18	27900
2003-07-21	23.10	23.18	22.90	23.04	13900
2003-07-22	23.00	23.00	22.90	22.98	7800
2003-07-23	23.07	23.07	22.69	22.77	5400
2003-07-24	22.87	23.39	22.87	23.10	14300
2003-07-25	23.15	23.24	22.96	22.98	12300
2003-07-28	23.05	23.20	22.93	23.15	12100
2003-07-29	23.15	23.24	23.00	23.12	12100
2003-07-30	23.25	23.35	23.10	23.11	5100
2003-07-31	23.10	23.32	23.08	23.10	11900
2003-08-01	23.05	23.16	22.90	23.06	14000
2003-08-04	22.96	23.01	22.38	22.39	8800
2003-08-05	22.48	22.48	22.09	22.09	5300
2003-08-06	22.05	22.19	22.01	22.01	10200
2003-08-07	21.85	21.86	21.60	21.74	6800
2003-08-08	21.72	21.80	21.65	21.70	3600
2003-08-11	21.90	22.11	21.90	22.08	5300
2003-08-12	22.03	22.05	21.50	21.75	11600
2003-08-13	21.80	21.82	21.66	21.77	7200
2003-08-14	21.82	22.40	21.82	22.40	5400
2003-08-15	22.45	22.57	22.45	22.45	2500
2003-08-18	22.49	23.19	22.46	23.19	9200
2003-08-19	23.22	23.65	23.22	23.65	5600
2003-08-20	23.70	24.12	23.70	24.12	4500
2003-08-21	24.00	24.10	23.55	23.80	21500
2003-08-22	23.75	23.75	23.25	23.25	8100
2003-08-25	23.25	23.25	22.95	22.96	2800
2003-08-26	22.90	22.93	22.33	22.93	16200
2003-08-27	23.03	23.30	23.03	23.30	6400
2003-08-28	23.20	23.95	23.08	23.90	17100
2003-08-29	23.85	24.00	23.85	23.90	6300
2003-09-02	24.00	24.25	23.82	24.25	18000
2003-09-03	24.25	24.53	24.17	24.20	14900
2003-09-04	24.30	24.30	23.89	23.94	15200
2003-09-05	23.90	24.00	23.55	23.55	9500
2003-09-08	23.57	23.74	23.00	23.00	19900
2003-09-09	23.01	23.01	22.63	22.68	16600
2003-09-10	22.60	22.60	21.70	21.70	26000
2003-09-11	21.79	22.02	21.79	21.90	12100
2003-09-12	21.85	23.05	21.81	22.94	22000
2003-09-15	22.95	24.10	22.95	23.25	26200
2003-09-16	23.00	23.50	23.00	23.50	9500
2003-09-17	23.45	23.61	23.31	23.31	9500
2003-09-18	23.27	23.57	23.26	23.51	10200
2003-09-19	23.45	23.60	23.44	23.55	9700
2003-09-22	23.55	23.60	23.25	23.47	12200
2003-09-23	23.42	23.42	22.31	22.45	19600
2003-09-24	22.95	22.95	22.15	22.15	85200
2003-09-25	22.15	22.15	21.55	21.55	11800
2003-09-26	21.00	21.00	20.15	20.65	28100
2003-09-29	20.80	22.05	20.80	21.43	81500
2003-09-30	21.50	21.99	21.50	21.90	22100
2003-10-01	21.86	22.95	21.80	22.95	16700
2003-10-02	23.00	23.10	22.51	22.51	14100
2003-10-03	22.55	22.96	22.55	22.84	22400
2003-10-06	22.80	23.30	22.80	23.10	23400
2003-10-07	23.20	23.37	23.14	23.21	9200
2003-10-08	23.21	23.25	23.14	23.21	8900
2003-10-09	23.40	23.57	23.36	23.48	14700
2003-10-10	23.40	23.53	23.29	23.40	21200
2003-10-13	23.45	23.75	23.45	23.66	7900
2003-10-14	23.71	24.08	23.67	24.05	24900
2003-10-15	23.95	24.09	23.90	24.00	25200
2003-10-16	23.95	24.05	23.88	24.05	17800
2003-10-17	24.05	24.10	23.91	23.96	5600
2003-10-20	24.00	24.08	23.97	24.05	20400
2003-10-21	24.03	24.10	23.77	23.92	18400
2003-10-22	23.90	23.90	23.14	23.27	19800
2003-10-23	23.23	23.27	23.05	23.05	16200
2003-10-24	23.15	23.24	23.01	23.18	34600
2003-10-27	23.10	23.52	23.06	23.52	9800
2003-10-28	23.66	24.10	23.66	23.80	20200
2003-10-29	23.81	23.94	23.45	23.90	24300
2003-10-30	23.99	24.00	23.71	23.85	10500
2003-10-31	23.90	24.40	23.90	24.05	10400
2003-11-03	24.20	25.14	24.10	25.14	23900
2003-11-04	25.19	26.37	25.19	25.93	31100
2003-11-05	26.13	26.50	25.76	26.30	29300
2003-11-06	27.40	27.50	26.75	26.78	43100
2003-11-07	27.04	27.05	26.83	26.83	18100
2003-11-10	26.90	27.03	26.81	26.90	18700
2003-11-11	26.85	26.95	26.60	26.67	8500
2003-11-12	27.10	27.26	26.84	27.01	21300
2003-11-13	27.20	27.20	26.90	27.00	14200
2003-11-14	27.00	27.02	26.62	26.72	18300
2003-11-17	26.55	26.78	26.25	26.70	20500
2003-11-18	26.65	26.82	26.20	26.20	16300
2003-11-19	26.30	26.58	26.04	26.46	22200
2003-11-20	26.35	26.76	26.11	26.20	11000
2003-11-21	26.32	26.89	26.27	26.81	8500
2003-11-24	26.91	27.25	26.91	27.15	10800
2003-11-25	27.15	27.63	27.03	27.40	23100
2003-11-26	27.45	27.60	27.30	27.30	10700
2003-11-28	27.05	27.29	27.05	27.19	8200
2003-12-01	27.24	27.45	27.10	27.25	9300
2003-12-02	28.75	29.70	28.65	29.17	92700
2003-12-03	29.25	29.40	28.92	29.30	32000
2003-12-04	29.30	29.80	29.00	29.80	25500
2003-12-05	29.65	29.79	29.42	29.42	15200
2003-12-08	29.15	29.66	28.98	29.63	27400
2003-12-09	29.75	29.80	29.18	29.40	28000
2003-12-10	29.30	29.57	28.88	28.96	19100
2003-12-11	28.96	29.24	28.96	29.15	29500
2003-12-12	29.16	29.35	29.15	29.35	6100
2003-12-15	29.50	29.60	29.30	29.30	11400
2003-12-16	29.20	29.79	29.05	29.79	17400
2003-12-17	29.69	29.70	29.44	29.70	15100
2003-12-18	29.80	30.53	29.72	30.53	16000
2003-12-19	30.45	30.75	29.90	30.10	27800
2003-12-22	30.00	30.00	29.70	29.99	7000
2003-12-23	30.10	30.10	28.89	28.99	28000
2003-12-24	28.60	28.60	28.31	28.60	24400
2003-12-26	28.10	28.54	28.10	28.50	11700
2003-12-29	28.95	28.97	28.74	28.83	39200
2003-12-30	28.85	28.90	28.70	28.85	28000
2003-12-31	28.95	28.95	28.11	28.23	12400
2004-01-02	28.48	28.79	28.48	28.60	19800
2004-01-05	28.65	29.05	28.65	29.05	44600
2004-01-06	29.30	29.99	29.30	29.46	37500
2004-01-07	29.35	29.60	29.06	29.60	107600
2004-01-08	29.80	30.25	29.52	30.03	30900
2004-01-09	29.93	30.40	29.71	30.19	28200
2004-01-12	30.29	31.60	30.15	31.50	54300
2004-01-13	31.50	32.50	30.91	31.14	45300
2004-01-14	31.08	31.25	31.05	31.07	23100
2004-01-15	31.15	31.15	30.80	30.96	38100
2004-01-16	31.05	31.15	30.55	30.56	46700
2004-01-20	30.46	30.95	30.30	30.60	46600
2004-01-21	30.85	31.20	30.42	31.20	47200
2004-01-22	31.05	31.10	29.50	29.60	32000
2004-01-23	29.61	29.80	29.49	29.65	63400
2004-01-26	29.70	29.85	29.56	29.66	13600
2004-01-27	29.75	30.03	29.50	29.55	22400
2004-01-28	29.70	29.75	28.80	28.90	18200
2004-01-29	29.05	29.25	28.40	28.50	26500
2004-01-30	28.60	29.00	28.51	28.52	25600
2004-02-02	28.52	28.79	27.69	27.73	19400
2004-02-03	27.80	27.94	27.70	27.74	24700
2004-02-04	27.68	27.68	26.18	26.18	40200
2004-02-05	26.07	26.42	25.57	25.59	42100
2004-02-06	25.75	26.22	25.70	25.98	66200
2004-02-09	26.50	26.50	25.90	25.92	96600
2004-02-10	26.05	26.14	25.94	25.98	52000
2004-02-11	26.10	26.85	26.09	26.50	82600
2004-02-12	26.50	26.85	26.41	26.85	72400
2004-02-13	27.10	28.90	27.10	28.76	31000
2004-02-17	29.25	31.20	29.15	31.02	42900
2004-02-18	31.00	31.25	29.60	29.76	31900
2004-02-19	29.76	31.50	29.76	30.34	39000
2004-02-20	30.48	30.77	29.71	30.71	41700
2004-02-23	30.46	30.46	28.70	28.74	35000
2004-02-24	28.60	29.30	28.15	28.85	29800
2004-02-25	29.00	29.25	28.96	29.12	20400
2004-02-26	29.20	29.70	29.16	29.30	22200
2004-02-27	29.40	30.70	29.40	30.51	38600
2004-03-01	30.51	30.85	30.40	30.50	23500
2004-03-02	30.25	30.54	30.03	30.54	23900
2004-03-03	30.60	30.68	30.40	30.50	18500
2004-03-04	30.60	30.80	30.00	30.40	17000
2004-03-05	30.20	30.30	30.10	30.16	11700
2004-03-08	29.50	29.80	29.49	29.59	19500
2004-03-09	29.60	29.85	29.60	29.65	16400
2004-03-10	29.55	29.55	29.05	29.10	15700
2004-03-11	29.01	29.54	28.90	29.38	16900
2004-03-12	30.50	30.74	28.86	29.75	64700
2004-03-15	30.10	30.27	29.80	30.02	49200
2004-03-16	30.15	30.34	29.00	29.50	43300
2004-03-17	29.70	29.70	28.73	29.15	29400
2004-03-18	29.30	29.40	28.40	28.49	53200
2004-03-19	28.65	28.75	27.56	27.90	47500
2004-03-22	27.90	29.32	27.90	29.13	51900
2004-03-23	29.38	29.50	28.00	28.30	55100
2004-03-24	28.30	28.40	27.81	28.35	34200
2004-03-25	28.55	29.06	28.40	29.01	43700
2004-03-26	29.11	30.30	28.90	30.01	85700
2004-03-29	29.90	29.90	29.10	29.84	31000
2004-03-30	29.84	30.16	29.76	30.08	17800
2004-03-31	30.08	30.09	29.65	29.94	51600
2004-04-01	29.80	29.82	29.40	29.51	37500
2004-04-02	29.55	29.70	29.41	29.45	82400
2004-04-05	29.45	29.75	29.45	29.70	23600
2004-04-06	29.60	29.83	29.46	29.75	15200
2004-04-07	29.85	29.86	29.38	29.85	25600
2004-04-08	29.95	30.00	29.86	29.95	13800
2004-04-12	30.00	30.15	29.68	29.85	20700
2004-04-13	29.85	29.90	29.70	29.70	21800
2004-04-14	29.42	29.42	29.20	29.40	16200
2004-04-15	29.39	29.75	29.39	29.75	20300
2004-04-16	29.90	30.45	29.70	30.38	32000
2004-04-19	30.30	30.30	29.98	30.25	14900
2004-04-20	30.30	30.35	29.90	30.05	20000
2004-04-21	29.50	30.00	29.40	29.85	24600
2004-04-22	30.00	30.20	30.00	30.20	19200
2004-04-23	30.20	30.24	29.90	29.99	10500
2004-04-26	30.00	30.30	30.00	30.15	15900
2004-04-27	30.20	30.40	30.11	30.40	13200
2004-04-28	30.25	30.40	30.00	30.10	10800
2004-04-29	30.20	30.60	30.00	30.01	10900
2004-04-30	30.01	30.15	29.89	30.00	14300
2004-05-03	29.40	30.09	29.40	30.05	15700
2004-05-04	30.25	30.55	29.99	30.47	11200
2004-05-05	30.47	30.47	29.99	30.09	18700
2004-05-06	30.01	30.25	30.00	30.18	11700
2004-05-07	30.08	30.28	29.95	30.19	14200
2004-05-10	30.00	30.05	29.80	29.99	30300
2004-05-11	30.10	30.20	30.00	30.20	6600
2004-05-12	30.10	30.40	29.89	30.40	13500
2004-05-13	30.40	30.40	30.05	30.10	7800
2004-05-14	30.08	30.27	29.75	29.77	24700
2004-05-17	29.67	29.77	29.50	29.55	13400
2004-05-18	29.65	29.75	29.50	29.55	9000
2004-05-19	29.65	29.86	29.65	29.80	17300
2004-05-20	29.75	31.52	29.75	31.10	56600
2004-05-21	31.25	31.25	30.75	30.98	47800
2004-05-24	30.98	30.98	30.47	30.55	27800
2004-05-25	30.60	31.24	30.53	30.79	40600
2004-05-26	30.85	30.90	30.76	30.80	47400
2004-05-27	30.90	30.90	30.64	30.66	9700
2004-05-28	30.60	30.83	30.50	30.70	12400
2004-06-01	30.49	30.50	30.34	30.48	9600
2004-06-02	30.73	32.20	30.73	31.45	59600
2004-06-03	31.40	31.45	30.82	30.82	19700
2004-06-04	30.92	31.25	30.74	30.85	10800
2004-06-07	31.00	31.35	30.93	31.23	24400
2004-06-08	31.33	31.60	31.33	31.47	35300
2004-06-09	31.67	31.80	31.10	31.13	26700
2004-06-10	31.38	31.47	30.90	30.98	28700
2004-06-14	30.98	30.98	30.30	30.47	57700
2004-06-15	30.67	31.13	30.65	30.80	26500
2004-06-16	30.90	31.00	30.75	30.88	13500
2004-06-17	30.95	31.02	30.70	30.79	9400
2004-06-18	30.85	31.15	30.44	30.53	33300
2004-06-21	30.63	31.15	30.57	30.95	19100
2004-06-22	31.05	31.22	30.85	31.06	47500
2004-06-23	31.12	31.96	31.05	31.52	44600
2004-06-24	31.65	32.45	31.65	32.30	42200
2004-06-25	32.30	33.00	32.30	33.00	30000
2004-06-28	16.40	16.45	15.90	16.00	48000
2004-06-29	16.25	17.45	16.22	17.37	103300
2004-06-30	17.47	17.97	17.25	17.25	61500
2004-07-01	17.05	17.15	16.95	16.95	40600
2004-07-02	16.95	17.00	16.84	16.99	24500
2004-07-06	16.89	17.00	16.75	16.76	33700
2004-07-07	16.75	16.86	16.30	16.41	35700
2004-07-08	16.36	16.42	16.06	16.18	38000
2004-07-09	16.19	16.39	16.13	16.19	78000
2004-07-12	16.30	16.34	15.75	15.99	83500
2004-07-13	15.97	16.27	15.94	15.97	32300
2004-07-14	15.85	16.10	15.60	15.88	22000
2004-07-15	15.80	16.05	15.45	15.55	53100
2004-07-16	15.58	15.75	15.17	15.35	48600
2004-07-19	15.45	15.45	14.90	15.20	61700
2004-07-20	15.25	15.38	14.90	14.99	43700
2004-07-21	15.05	15.22	14.90	14.96	73400
2004-07-22	15.00	15.03	14.62	14.95	48500
2004-07-23	15.00	15.00	14.75	14.84	21200
2004-07-26	14.83	14.85	14.27	14.37	41600
2004-07-27	14.37	15.00	14.37	14.98	21100
2004-07-28	14.92	14.92	14.09	14.65	79300
2004-07-29	14.68	14.91	14.51	14.83	38300
2004-07-30	14.80	15.40	14.76	15.01	61400
2004-08-02	15.06	15.06	14.53	14.70	82000
2004-08-03	14.65	14.75	14.27	14.50	39900
2004-08-04	14.45	14.45	13.95	14.20	49600
2004-08-05	14.15	14.21	13.56	13.68	46800
2004-08-06	13.68	13.79	13.33	13.60	80900
2004-08-09	13.55	13.78	13.35	13.45	26300
2004-08-10	13.45	13.92	13.40	13.69	20200
2004-08-11	13.64	13.64	13.40	13.53	18800
2004-08-12	13.50	13.56	12.99	13.08	81200
2004-08-13	13.13	14.10	13.13	13.77	108000
2004-08-16	13.87	14.07	13.74	13.95	62500
2004-08-17	14.01	14.60	14.01	14.32	20400
2004-08-18	14.27	14.50	14.10	14.49	34200
2004-08-19	14.40	14.50	14.13	14.20	29300
2004-08-20	14.25	14.34	13.96	14.18	45400
2004-08-23	14.22	14.50	14.18	14.24	13500
2004-08-24	14.29	14.44	13.96	14.07	37000
2004-08-25	14.10	14.12	13.65	13.87	47700
2004-08-26	13.86	14.28	13.86	13.97	23000
2004-08-27	14.03	14.12	13.97	14.05	34200
2004-08-30	14.05	14.45	14.02	14.36	35900
2004-08-31	14.41	14.61	14.25	14.35	21800
2004-09-01	14.30	14.61	14.30	14.53	43600
2004-09-02	14.51	14.69	14.47	14.57	31800
2004-09-03	14.67	14.84	14.54	14.71	23000
2004-09-07	14.46	14.99	14.46	14.99	35700
2004-09-08	15.60	17.00	15.60	16.60	155600
2004-09-09	16.35	17.35	15.90	17.01	87600
2004-09-10	17.01	17.36	16.81	16.99	38500
2004-09-13	16.65	17.45	16.65	17.14	37600
2004-09-14	17.10	17.20	17.00	17.20	18500
2004-09-15	17.25	17.63	17.02	17.34	54500
2004-09-16	17.34	17.38	16.61	17.00	112900
2004-09-17	17.10	17.10	16.60	16.74	78200
2004-09-20	16.75	16.84	16.58	16.71	70300
2004-09-21	16.76	17.05	16.60	16.97	57700
2004-09-22	17.02	17.08	16.75	17.08	59700
2004-09-23	17.13	17.20	16.84	17.09	40300
2004-09-24	17.10	17.49	17.00	17.35	21700
2004-09-27	17.25	17.25	16.47	16.59	74400
2004-09-28	16.59	16.89	16.38	16.89	49400
2004-09-29	16.86	17.12	16.63	17.12	48700
2004-09-30	17.07	17.15	16.65	17.00	54900
2004-10-01	17.05	17.41	17.03	17.41	29800
2004-10-04	17.36	17.79	17.36	17.55	52600
2004-10-05	17.60	17.60	17.09	17.19	17200
2004-10-06	17.24	17.86	16.99	17.84	30100
2004-10-07	17.74	17.74	17.03	17.05	22400
2004-10-08	17.04	17.14	16.50	16.56	46100
2004-10-11	16.75	16.75	16.50	16.64	15600
2004-10-12	16.62	16.73	16.58	16.60	21100
2004-10-13	16.65	16.77	15.26	15.74	62800
2004-10-14	15.75	15.84	15.52	15.78	128900
2004-10-15	15.75	16.16	15.75	16.05	66400
2004-10-18	15.95	16.52	15.80	16.52	32900
2004-10-19	16.65	16.66	16.40	16.60	30700
2004-10-20	16.50	16.55	16.20	16.23	23400
2004-10-21	16.30	17.06	16.03	17.06	224700
2004-10-22	17.25	17.42	17.01	17.19	61300
2004-10-25	17.19	17.45	17.00	17.32	26600
2004-10-26	17.25	17.85	16.82	17.85	44900
2004-10-27	17.75	17.85	17.72	17.85	80100
2004-10-28	17.80	17.86	17.51	17.85	105400
2004-10-29	17.70	17.76	17.20	17.25	66000
2004-11-01	17.45	17.65	17.24	17.35	83900
2004-11-02	17.35	17.70	17.21	17.27	44700
2004-11-03	17.30	17.65	17.30	17.60	50500
2004-11-04	17.55	18.16	17.42	17.99	49200
2004-11-05	18.15	18.23	18.03	18.15	60100
2004-11-08	18.18	18.20	17.90	17.98	60900
2004-11-09	18.05	18.27	17.85	18.27	85900
2004-11-10	18.35	18.70	18.30	18.53	55800
2004-11-11	18.45	18.97	18.41	18.93	53200
2004-11-12	19.10	19.30	18.87	18.99	41700
2004-11-15	18.90	18.90	18.48	18.50	48400
2004-11-16	18.40	18.45	17.70	17.81	74800
2004-11-17	17.90	18.01	17.45	17.78	44200
2004-11-18	17.65	17.83	17.45	17.81	26900
2004-11-19	17.74	18.08	17.45	17.95	23600
2004-11-22	18.05	18.60	17.98	18.44	80600
2004-11-23	18.60	18.60	18.05	18.29	183000
2004-11-24	18.35	18.41	18.09	18.23	85300
2004-11-26	18.20	19.11	18.20	18.98	31800
2004-11-29	19.23	19.40	18.60	18.64	78900
2004-11-30	18.70	18.73	18.24	18.40	60600
2004-12-01	18.38	18.66	18.01	18.07	84600
2004-12-02	18.07	18.18	17.85	17.88	53100
2004-12-03	18.00	18.05	17.86	17.91	38800
2004-12-06	17.90	17.95	17.35	17.55	49900
2004-12-07	17.75	17.75	17.03	17.20	72400
2004-12-08	18.00	18.00	17.18	17.25	231600
2004-12-09	17.35	17.40	17.20	17.30	67100
2004-12-10	17.40	17.45	17.20	17.32	37600
2004-12-13	17.40	18.18	17.35	18.04	157600
2004-12-14	17.90	18.05	17.70	17.84	53000
2004-12-15	18.01	18.22	17.88	17.94	50800
2004-12-16	17.96	18.21	17.85	18.19	75800
2004-12-17	18.20	18.20	17.64	17.64	96700
2004-12-20	17.65	17.82	17.45	17.47	52700
2004-12-21	17.47	17.55	17.00	17.27	85300
2004-12-22	17.35	17.85	17.32	17.56	30600
2004-12-23	17.65	17.74	17.44	17.44	26900
2004-12-27	17.50	17.80	17.50	17.75	33000
2004-12-28	17.74	17.95	17.70	17.94	26300
2004-12-29	17.89	18.35	17.80	18.31	65000
2004-12-30	18.55	18.84	18.55	18.65	53100
2004-12-31	18.95	18.95	18.65	18.65	42000
2005-01-03	18.82	19.01	17.93	17.99	89000
2005-01-04	18.20	18.80	18.15	18.20	58800
2005-01-05	18.17	18.28	17.74	17.74	74800
2005-01-06	17.99	18.12	17.94	17.96	64800
2005-01-07	18.21	18.42	18.09	18.25	63100
2005-01-10	18.30	18.58	18.17	18.20	65900
2005-01-11	18.23	18.40	17.95	18.06	47400
2005-01-12	18.10	18.29	17.55	18.06	53000
2005-01-13	18.15	18.29	17.70	17.84	40600
2005-01-14	17.78	18.28	17.75	17.97	41500
2005-01-18	18.08	18.75	17.80	18.70	69800
2005-01-19	18.95	19.00	18.40	18.62	120200
2005-01-20	18.50	18.54	17.90	17.91	51200
2005-01-21	17.96	18.12	17.81	18.04	38700
2005-01-24	18.05	18.05	17.25	17.50	49700
2005-01-25	17.45	17.75	17.33	17.35	41700
2005-01-26	17.35	17.56	17.25	17.50	35600
2005-01-27	17.52	17.75	17.30	17.50	25800
2005-01-28	17.67	18.25	17.60	18.03	31900
2005-01-31	18.37	18.37	17.88	18.23	43100
2005-02-01	18.25	18.25	17.77	17.88	60200
2005-02-02	17.85	18.18	17.40	17.66	68900
2005-02-03	17.50	17.80	17.38	17.80	53900
2005-02-04	17.90	18.15	17.63	17.96	54700
2005-02-07	18.03	18.09	17.61	17.74	46900
2005-02-08	17.74	18.09	17.65	18.05	44400
2005-02-09	18.10	18.23	17.91	17.97	26800
2005-02-10	18.01	18.13	17.95	18.00	46500
2005-02-11	18.10	18.10	17.50	18.02	36500
2005-02-14	18.05	18.16	17.80	18.05	45100
2005-02-15	18.20	19.00	18.20	18.75	177900
2005-02-16	18.75	19.10	18.70	18.99	109300
2005-02-17	18.95	19.10	18.90	18.95	57800
2005-02-18	19.25	19.53	19.10	19.52	65100
2005-02-22	19.70	19.70	18.74	18.89	53400
2005-02-23	19.00	19.06	18.51	18.51	39200
2005-02-24	18.51	18.52	18.25	18.45	31800
2005-02-25	18.45	19.55	18.45	19.35	87900
2005-02-28	19.20	19.22	18.56	18.62	57400
2005-03-01	18.62	18.73	18.43	18.58	53800
2005-03-02	18.54	19.20	18.49	18.82	39500
2005-03-03	19.02	19.03	18.63	18.86	80700
2005-03-04	19.00	19.80	18.82	19.80	136000
2005-03-07	19.80	19.80	19.20	19.35	86600
2005-03-08	19.33	19.38	19.07	19.16	39800
2005-03-09	19.20	19.21	18.82	19.06	55000
2005-03-10	19.12	19.15	18.95	19.00	42400
2005-03-11	19.05	19.05	18.50	18.54	68400
2005-03-14	18.50	18.85	18.50	18.63	67000
2005-03-15	18.60	19.00	18.60	18.60	33800
2005-03-16	18.55	18.72	18.15	18.20	38500
2005-03-17	18.23	18.51	18.23	18.30	21200
2005-03-18	18.41	18.41	17.68	18.21	122800
2005-03-21	18.25	18.33	18.00	18.00	50200
2005-03-22	17.90	18.80	17.88	18.30	44400
2005-03-23	18.55	19.35	18.51	18.80	229700
2005-03-24	18.95	19.25	18.82	19.09	110500
2005-03-28	19.00	19.05	18.60	18.81	102100
2005-03-29	18.93	18.98	18.75	18.86	78700
2005-03-30	18.75	18.98	18.29	18.52	107100
2005-03-31	18.41	18.62	17.91	18.50	66500
2005-04-01	18.69	18.69	17.53	17.93	183300
2005-04-04	17.84	18.23	17.80	18.15	45000
2005-04-05	18.20	18.24	17.64	18.10	52300
2005-04-06	18.15	18.23	18.09	18.17	17000
2005-04-07	18.20	18.27	18.07	18.17	21600
2005-04-08	18.17	18.21	17.70	17.78	72900
2005-04-11	17.71	17.71	16.92	17.25	68000
2005-04-12	17.20	17.65	17.10	17.60	303900
2005-04-13	17.60	17.77	17.52	17.67	39200
2005-04-14	17.73	18.00	17.33	17.40	47200
2005-04-15	17.40	17.63	17.26	17.40	45900
2005-04-18	17.30	17.56	17.09	17.53	100400
2005-04-19	17.60	18.00	17.40	17.59	71800
2005-04-20	17.60	17.64	17.35	17.41	40200
2005-04-21	17.66	17.92	17.32	17.88	62600
2005-04-22	17.73	17.77	16.10	16.80	130600
2005-04-25	16.84	17.00	16.50	16.98	44800
2005-04-26	17.03	17.30	16.57	16.77	206400
2005-04-27	16.67	16.96	16.38	16.74	38100
2005-04-28	16.60	16.62	16.22	16.22	27700
2005-04-29	16.20	16.22	15.81	16.07	42900
2005-05-02	16.15	16.46	16.12	16.43	44600
2005-05-03	16.48	17.00	16.48	16.96	45400
2005-05-04	16.85	17.50	16.74	17.41	38600
2005-05-05	17.45	17.70	16.85	17.04	33400
2005-05-06	17.20	17.63	17.07	17.53	31900
2005-05-09	17.50	17.57	17.05	17.53	32100
2005-05-10	17.25	17.40	17.10	17.30	71300
2005-05-11	17.34	17.34	16.82	16.90	50200
2005-05-12	16.93	16.94	15.94	15.96	55200
2005-05-13	16.13	16.47	15.76	16.12	108800
2005-05-16	16.22	16.24	15.24	15.98	128100
2005-05-17	15.90	16.35	15.80	16.26	48300
2005-05-18	16.36	17.24	16.36	17.05	27600
2005-05-19	17.00	17.33	16.85	17.10	44300
2005-05-20	17.15	17.35	16.90	17.18	28700
2005-05-23	17.25	17.45	16.95	16.95	91700
2005-05-24	16.85	17.03	16.60	16.80	19500
2005-05-25	16.74	17.50	16.60	17.10	36300
2005-05-26	17.08	17.40	16.95	17.12	35100
2005-05-27	17.24	17.47	17.24	17.27	13500
2005-05-31	17.28	17.40	16.86	16.86	24000
2005-06-01	16.86	17.75	16.86	17.43	45000
2005-06-02	18.00	18.75	17.95	18.50	159800
2005-06-03	18.40	19.31	18.40	18.90	119100
2005-06-06	18.79	19.00	18.45	18.60	77000
2005-06-07	18.54	19.15	18.47	19.00	73300
2005-06-08	19.00	19.00	18.40	18.53	40900
2005-06-09	18.07	18.59	17.81	18.50	69300
2005-06-10	18.55	18.60	18.25	18.51	20500
2005-06-13	18.46	18.65	18.11	18.48	31500
2005-06-14	18.45	18.90	18.30	18.90	45200
2005-06-15	18.94	19.10	18.77	19.09	49000
2005-06-16	19.22	19.63	19.15	19.54	76400
2005-06-17	19.63	19.70	19.12	19.40	85300
2005-06-20	19.41	19.49	18.93	19.00	254300
2005-06-21	19.05	19.12	18.91	19.10	30500
2005-06-22	19.17	19.19	19.05	19.16	55600
2005-06-23	19.11	19.11	18.50	18.55	66800
2005-06-24	18.47	18.55	17.75	17.75	134600
2005-06-27	17.85	18.90	17.76	18.68	160300
2005-06-28	18.66	19.05	18.60	18.84	123300
2005-06-29	18.89	18.94	18.70	18.94	203000
2005-06-30	19.11	19.17	18.72	18.88	54500
2005-07-01	18.88	19.19	18.86	19.09	66300
2005-07-05	18.99	19.20	18.93	19.15	97700
2005-07-06	19.18	19.20	18.93	19.14	75800
2005-07-07	18.74	18.85	18.62	18.81	51700
2005-07-08	18.82	19.25	18.81	19.01	93800
2005-07-11	19.10	19.14	17.74	19.07	171800
2005-07-12	19.00	19.04	18.50	18.91	50400
2005-07-13	19.00	19.00	18.48	18.51	44100
2005-07-14	18.60	18.60	17.95	18.20	57400
2005-07-15	18.00	18.13	17.30	18.08	94800
2005-07-18	18.03	18.13	17.80	17.96	35900
2005-07-19	18.39	18.65	18.20	18.55	32700
2005-07-20	18.50	18.90	18.27	18.78	44000
2005-07-21	18.78	18.90	18.50	18.77	50800
2005-07-22	18.77	19.20	18.52	19.14	89000
2005-07-25	19.15	19.49	19.00	19.18	92000
2005-07-26	19.14	19.20	18.77	19.15	74400
2005-07-27	19.08	19.21	18.97	19.21	105000
2005-07-28	19.31	19.47	19.17	19.38	122600
2005-07-29	19.48	19.60	19.25	19.32	54800
2005-08-01	19.37	19.90	19.31	19.90	66300
2005-08-02	19.95	19.97	19.45	19.90	60300
2005-08-03	19.85	20.00	19.80	19.85	37900
2005-08-04	19.88	19.93	19.55	19.77	116200
2005-08-05	19.60	19.66	18.64	19.00	67400
2005-08-08	19.08	19.12	19.00	19.03	50000
2005-08-09	19.15	19.26	18.84	19.05	63600
2005-08-10	19.15	19.49	18.80	19.09	39800
2005-08-11	19.13	19.23	18.39	18.85	69800
2005-08-12	18.85	18.85	18.16	18.37	50900
2005-08-15	18.35	18.65	18.35	18.54	84400
2005-08-16	18.51	18.70	18.40	18.49	35000
2005-08-17	18.49	18.65	18.46	18.48	24600
2005-08-18	18.48	18.75	18.42	18.56	43300
2005-08-19	18.51	18.62	18.50	18.58	16500
2005-08-22	18.75	18.77	18.45	18.64	59700
2005-08-23	18.60	18.62	18.41	18.58	40300
2005-08-24	18.58	18.91	18.53	18.72	188700
2005-08-25	18.72	19.00	18.64	18.82	66000
2005-08-26	18.77	18.77	18.45	18.48	37700
2005-08-29	18.48	18.56	18.36	18.56	17300
2005-08-30	18.56	18.56	18.35	18.47	38900
2005-08-31	18.51	19.50	18.42	19.49	95700
2005-09-01	19.59	19.59	18.50	18.58	61600
2005-09-02	18.68	18.76	18.30	18.36	65400
2005-09-06	18.45	18.90	18.41	18.81	66500
2005-09-07	18.78	19.07	18.67	19.07	91500
2005-09-08	19.95	20.38	19.15	20.06	241300
2005-09-09	20.05	20.14	19.82	19.88	89400
2005-09-12	19.85	20.10	19.71	19.88	114000
2005-09-13	19.80	20.30	19.60	20.11	127800
2005-09-14	20.33	20.35	19.50	19.55	143200
2005-09-15	19.60	19.77	19.51	19.60	124100
2005-09-16	19.75	19.89	19.61	19.69	174000
2005-09-19	19.72	19.74	19.25	19.30	56400
2005-09-20	19.35	19.40	18.67	18.71	75500
2005-09-21	18.56	18.60	17.80	17.80	126000
2005-09-22	17.90	18.10	17.68	18.04	72900
2005-09-23	18.01	18.19	17.85	18.19	23700
2005-09-26	18.24	18.30	17.97	18.23	48200
2005-09-27	18.28	18.41	17.91	18.40	60300
2005-09-28	18.45	18.50	18.15	18.36	45500
2005-09-29	18.43	18.43	18.00	18.40	45900
2005-09-30	18.35	18.74	18.26	18.72	25500
2005-10-03	18.62	18.75	17.98	18.10	162300
2005-10-04	18.10	18.23	17.73	17.82	130900
2005-10-05	17.66	17.78	17.42	17.50	87100
2005-10-06	17.35	17.94	17.35	17.79	214600
2005-10-07	17.95	18.12	17.69	17.70	65300
2005-10-10	18.65	18.65	17.65	17.77	99500
2005-10-11	17.77	17.77	17.11	17.13	71900
2005-10-12	17.10	17.28	16.60	17.04	100800
2005-10-13	17.07	17.36	16.86	17.15	52700
2005-10-14	17.35	17.38	16.85	17.28	61500
2005-10-17	17.32	17.59	16.59	17.10	70400
2005-10-18	17.17	17.45	16.75	16.75	243800
2005-10-19	16.75	17.40	16.49	17.29	111300
2005-10-20	17.21	17.40	17.00	17.17	49500
2005-10-21	17.21	17.30	17.14	17.21	60500
2005-10-24	17.25	17.76	17.21	17.67	84600
2005-10-25	17.55	17.65	17.24	17.46	50600
2005-10-26	17.46	17.60	17.24	17.39	73900
2005-10-27	17.29	17.30	16.95	17.00	51500
2005-10-28	17.00	17.40	16.96	17.34	31200
2005-10-31	17.40	17.89	17.40	17.53	61600
2005-11-01	17.53	17.53	17.01	17.46	194900
2005-11-02	17.40	17.70	17.29	17.65	104700
2005-11-03	17.73	17.78	17.41	17.60	146600
2005-11-04	17.63	17.75	17.51	17.64	108400
2005-11-07	17.70	17.70	17.48	17.51	55400
2005-11-08	17.45	17.54	17.40	17.43	70300
2005-11-09	17.48	17.48	17.33	17.35	115600
2005-11-10	17.38	17.44	17.28	17.40	327400
2005-11-11	17.40	17.44	17.15	17.37	108200
2005-11-14	17.42	18.09	17.40	18.07	122200
2005-11-15	18.03	18.03	17.80	17.90	48800
2005-11-16	17.84	17.96	17.60	17.88	60100
2005-11-17	17.87	18.10	17.84	18.09	57000
2005-11-18	18.24	18.24	17.75	17.93	54900
2005-11-21	17.90	17.98	17.64	17.90	47500
2005-11-22	18.00	18.30	17.92	18.21	62800
2005-11-23	18.18	18.67	18.15	18.51	42600
2005-11-25	18.55	18.56	18.23	18.35	12400
2005-11-28	18.45	18.52	18.05	18.05	46200
2005-11-29	18.15	18.40	18.05	18.08	33300
2005-11-30	18.05	18.77	18.05	18.45	91300
2005-12-01	18.85	19.02	18.35	18.95	175700
2005-12-02	18.80	19.10	18.70	19.09	130700
2005-12-05	19.02	19.15	18.85	19.08	92600
2005-12-06	19.15	19.45	19.05	19.26	88400
2005-12-07	19.26	19.34	19.09	19.19	101600
2005-12-08	19.29	19.31	19.15	19.27	61400
2005-12-09	19.27	19.33	18.81	18.93	127900
2005-12-12	18.92	18.95	18.63	18.72	88100
2005-12-13	18.73	18.73	18.17	18.28	127200
2005-12-14	18.38	18.50	18.18	18.41	117000
2005-12-15	18.20	18.38	18.04	18.14	181400
2005-12-16	18.14	18.22	17.87	18.12	198300
2005-12-19	17.60	18.21	17.60	17.97	101500
2005-12-20	17.97	18.05	17.87	17.87	46500
2005-12-21	17.91	18.19	17.90	18.16	53300
2005-12-22	18.23	18.37	18.05	18.05	32900
2005-12-23	18.06	18.30	18.05	18.15	34400
2005-12-27	18.18	18.80	18.15	18.15	86600
2005-12-28	18.25	18.47	18.21	18.27	37800
2005-12-29	18.26	18.74	18.25	18.39	48700
2005-12-30	18.30	18.47	18.10	18.30	56600
2006-01-03	18.40	19.05	18.22	18.99	106000
2006-01-04	18.96	19.04	18.60	18.86	63100
2006-01-05	18.90	19.11	18.89	19.03	48300
2006-01-06	19.57	19.57	18.54	19.03	58200
2006-01-09	18.93	19.14	18.74	18.85	53800
2006-01-10	18.80	18.93	18.58	18.88	35300
2006-01-11	18.88	18.89	18.11	18.25	62100
2006-01-12	18.23	18.70	18.23	18.49	34200
2006-01-13	18.45	18.55	18.30	18.54	26600
2006-01-17	18.59	18.70	18.34	18.39	148200
2006-01-18	18.35	18.45	18.00	18.32	75200
2006-01-19	18.41	18.63	18.08	18.55	67600
2006-01-20	18.68	18.68	18.15	18.27	30800
2006-01-23	18.37	18.51	18.22	18.34	29200
2006-01-24	18.40	18.74	18.40	18.72	38100
2006-01-25	18.80	18.85	18.65	18.67	40500
2006-01-26	18.75	18.92	18.50	18.91	41100
2006-01-27	18.85	19.38	18.85	19.29	42600
2006-01-30	19.30	19.35	18.70	18.71	36700
2006-01-31	18.65	18.97	18.56	18.89	115600
2006-02-01	18.90	19.69	18.84	19.60	148200
2006-02-02	19.70	19.75	19.56	19.62	153300
2006-02-03	19.72	19.72	19.31	19.52	238500
2006-02-06	19.77	20.17	19.67	20.00	201500
2006-02-07	20.10	20.22	19.91	19.91	142000
2006-02-08	19.95	20.24	19.90	20.09	94600
2006-02-09	20.23	20.58	20.14	20.35	104600
2006-02-10	20.40	20.40	20.10	20.22	64900
2006-02-13	20.24	20.44	19.99	20.02	63300
2006-02-14	20.08	20.18	19.85	20.10	88700
2006-02-15	20.05	21.30	20.00	21.09	190800
2006-02-16	21.09	22.37	21.05	22.20	242900
2006-02-17	22.40	22.40	21.80	22.16	105800
2006-02-21	22.14	22.70	22.10	22.60	173400
2006-02-22	22.79	22.84	22.00	22.00	150900
2006-02-23	22.00	22.29	21.75	21.92	162100
2006-02-24	21.92	22.00	21.75	21.95	52800
2006-02-27	22.04	22.24	21.94	22.06	90800
2006-02-28	22.07	22.10	21.70	21.80	107200
2006-03-01	21.87	22.05	21.84	21.99	47000
2006-03-02	21.99	21.99	21.55	21.81	58500
2006-03-03	21.81	22.00	21.64	21.93	165900
2006-03-06	21.93	22.00	21.50	21.60	203200
2006-03-07	21.69	21.69	20.68	20.86	57000
2006-03-08	20.86	20.92	20.06	20.06	117500
2006-03-09	20.10	20.13	19.75	19.81	168100
2006-03-10	19.86	20.44	19.70	20.41	133800
2006-03-13	20.60	20.78	20.01	20.07	75800
2006-03-14	20.02	20.85	19.85	20.58	59900
2006-03-15	20.82	20.82	20.46	20.58	67800
2006-03-16	20.51	20.81	20.51	20.70	36600
2006-03-17	20.80	21.12	20.67	21.05	173700
2006-03-20	20.94	21.14	20.80	20.99	51500
2006-03-21	21.14	21.14	20.80	20.81	51100
2006-03-22	20.90	20.99	20.65	20.97	44800
2006-03-23	20.97	20.99	20.80	20.85	48000
2006-03-24	20.90	21.18	20.84	21.00	41000
2006-03-27	21.00	21.00	20.72	20.80	47800
2006-03-28	20.85	20.98	20.51	20.80	72100
2006-03-29	20.92	21.86	20.89	21.81	111000
2006-03-30	21.78	22.00	21.70	22.00	146400
2006-03-31	22.75	23.17	22.65	23.08	569000
2006-04-03	23.58	24.17	23.27	24.17	362400
2006-04-04	24.20	24.77	24.02	24.66	303300
2006-04-05	24.55	24.98	23.55	23.65	281200
2006-04-06	23.72	23.98	22.42	22.42	424500
2006-04-07	22.49	23.20	22.04	22.21	283300
2006-04-10	22.26	22.36	21.61	21.66	217400
2006-04-11	21.60	21.79	20.55	20.99	278700
2006-04-12	20.90	21.50	20.82	21.21	116900
2006-04-13	21.25	21.49	21.15	21.18	76800
2006-04-17	21.18	21.19	20.29	20.36	275200
2006-04-18	20.43	20.54	20.27	20.31	180000
2006-04-19	20.31	20.64	20.25	20.50	230800
2006-04-20	20.46	20.53	20.06	20.18	109900
2006-04-21	20.44	20.44	19.77	19.90	128500
2006-04-24	19.92	19.98	19.51	19.64	120600
2006-04-25	19.64	19.65	19.09	19.60	140100
2006-04-26	19.64	19.98	19.51	19.83	87300
2006-04-27	19.90	19.95	19.61	19.65	177800
2006-04-28	19.64	19.87	19.61	19.67	136500
2006-05-01	19.77	19.81	19.06	19.10	158400
2006-05-02	19.10	19.74	18.81	19.71	207100
2006-05-03	19.70	19.73	19.31	19.54	111000
2006-05-04	19.68	19.79	19.45	19.58	97900
2006-05-05	19.68	20.12	19.64	19.78	81200
2006-05-08	19.98	20.26	19.90	19.97	133400
2006-05-09	19.91	20.18	19.70	20.03	118900
2006-05-10	20.01	20.03	19.54	19.72	61100
2006-05-11	19.64	19.65	19.23	19.31	83900
2006-05-12	19.26	19.26	18.34	18.34	105000
2006-05-15	18.20	18.80	18.04	18.62	150700
2006-05-16	18.66	19.07	18.66	19.00	104600
2006-05-17	19.00	19.09	18.75	18.92	149500
2006-05-18	19.10	19.53	18.80	18.85	104800
2006-05-19	18.73	18.99	18.49	18.80	170300
2006-05-22	18.74	19.45	18.58	19.22	81700
2006-05-23	19.25	19.44	18.50	18.53	71100
2006-05-24	18.45	18.45	17.91	18.21	157400
2006-05-25	18.46	18.78	18.29	18.40	73700
2006-05-26	18.54	18.76	18.35	18.67	91900
2006-05-30	18.69	18.69	18.13	18.19	68800
2006-05-31	18.15	18.72	18.14	18.69	100900
2006-06-01	20.15	23.11	20.09	23.11	987300
2006-06-02	23.05	24.44	22.60	23.83	625700
2006-06-05	23.83	23.83	22.46	22.97	569000
2006-06-06	22.50	22.90	22.35	22.60	214500
2006-06-07	22.50	22.91	21.88	21.96	255200
2006-06-08	21.89	22.50	21.25	21.91	462800
2006-06-09	21.95	22.40	21.29	21.45	252100
2006-06-12	21.45	21.63	20.91	21.28	258300
2006-06-13	20.65	21.58	20.36	20.44	282200
2006-06-14	20.48	21.34	20.48	21.23	183000
2006-06-15	21.85	23.83	21.66	23.49	447400
2006-06-16	23.25	23.46	22.82	23.31	562000
2006-06-19	24.96	24.96	22.84	22.90	241100
2006-06-20	22.90	22.90	22.15	22.54	204400
2006-06-21	22.21	22.56	22.15	22.18	198800
2006-06-22	22.23	22.68	22.15	22.62	121300
2006-06-23	22.40	22.45	21.88	22.05	91600
2006-06-26	22.20	22.48	22.00	22.12	99900
2006-06-27	22.18	22.34	21.04	21.25	131400
2006-06-28	21.31	21.49	20.80	21.30	125700
2006-06-29	21.55	22.27	21.16	22.27	204400
2006-06-30	22.52	22.95	22.10	22.95	247400
2006-07-03	22.50	22.70	22.12	22.18	96800
2006-07-05	21.93	22.28	21.23	22.18	138300
2006-07-06	22.28	23.26	22.28	22.79	274700
2006-07-07	22.35	22.98	22.33	22.66	158400
2006-07-10	22.78	22.78	22.15	22.27	94100
2006-07-11	22.28	23.03	22.18	22.88	192200
2006-07-12	22.83	22.90	21.84	21.93	197600
2006-07-13	21.82	21.82	21.43	21.45	96500
2006-07-14	21.40	21.51	20.86	21.35	127600
2006-07-17	21.10	21.86	20.98	21.82	164700
2006-07-18	22.14	22.18	21.74	22.09	311800
2006-07-19	22.27	23.35	22.27	23.22	138200
2006-07-20	23.42	23.49	22.47	22.53	164600
2006-07-21	22.45	22.45	22.11	22.34	224300
2006-07-24	22.59	23.48	22.59	22.94	189900
2006-07-25	22.60	23.80	22.60	23.54	307700
2006-07-26	23.25	23.41	22.86	23.06	127200
2006-07-27	23.31	23.46	22.05	22.57	130200
2006-07-28	22.82	23.40	22.70	23.17	94700
2006-07-31	22.85	22.94	22.26	22.53	125500
2006-08-01	22.59	22.90	22.21	22.68	124400
2006-08-02	22.93	23.00	22.46	22.70	139500
2006-08-03	22.56	23.80	22.49	23.62	109800
2006-08-04	23.95	23.95	22.79	23.07	91300
2006-08-07	22.77	22.88	22.28	22.66	71900
2006-08-08	22.75	23.25	22.60	22.87	122100
2006-08-09	23.12	23.39	22.52	22.57	80100
2006-08-10	22.34	22.38	21.76	22.07	82700
2006-08-11	21.98	22.18	20.82	22.10	121200
2006-08-14	22.32	22.71	21.77	22.22	68900
2006-08-15	22.65	22.97	22.29	22.93	61200
2006-08-16	23.17	23.30	22.61	23.08	94700
2006-08-17	23.00	23.35	22.80	23.21	105200
2006-08-18	23.37	23.41	22.92	23.23	50500
2006-08-21	23.14	23.31	22.99	23.23	119000
2006-08-22	23.13	23.45	22.96	23.31	86900
2006-08-23	23.36	23.36	22.00	22.19	87500
2006-08-24	22.25	22.25	21.47	21.77	88000
2006-08-25	21.77	21.88	21.14	21.31	94800
2006-08-28	21.21	21.77	21.21	21.76	66900
2006-08-29	21.78	22.15	21.47	22.09	100900
2006-08-30	22.15	22.35	21.80	22.03	113600
2006-08-31	22.20	22.76	21.89	22.49	240700
2006-09-01	22.40	22.73	22.25	22.33	133700
2006-09-05	22.43	22.89	22.19	22.46	173600
2006-09-06	22.36	22.55	22.02	22.50	274700
2006-09-07	20.60	23.10	20.57	22.11	571200
2006-09-08	22.09	22.79	21.62	22.55	293000
2006-09-11	22.40	22.60	22.31	22.45	160200
2006-09-12	22.40	23.14	22.13	23.01	182300
2006-09-13	23.07	23.83	23.01	23.33	250100
2006-09-14	23.26	23.68	22.99	23.63	105400
2006-09-15	23.88	23.89	23.26	23.30	177000
2006-09-18	23.33	23.75	23.11	23.67	116500
2006-09-19	23.67	24.81	23.53	24.50	410900
2006-09-20	24.53	25.93	24.51	25.65	301800
2006-09-21	25.75	25.80	24.78	25.43	210300
2006-09-22	25.12	25.22	24.97	25.10	126400
2006-09-25	25.13	25.91	24.99	25.81	165000
2006-09-26	25.90	25.95	25.29	25.62	172900
2006-09-27	25.45	25.87	25.35	25.75	170600
2006-09-28	25.65	25.83	25.31	25.46	92400
2006-09-29	25.50	25.80	25.30	25.42	260600
2006-10-02	25.50	25.65	25.30	25.49	128200
2006-10-03	25.45	25.88	25.25	25.58	252900
2006-10-04	25.59	26.55	25.59	26.49	313600
2006-10-05	26.50	26.61	26.07	26.39	270300
2006-10-06	26.33	26.65	25.76	25.99	202500
2006-10-09	25.90	26.20	25.70	26.11	151300
2006-10-10	26.60	26.60	25.80	26.08	191200
2006-10-11	25.93	26.08	25.39	25.89	111500
2006-10-12	26.00	26.40	25.94	26.26	107800
2006-10-13	26.21	26.53	26.10	26.50	60800
2006-10-16	26.39	26.59	26.14	26.50	126000
2006-10-17	26.35	26.60	25.99	26.39	75000
2006-10-18	26.52	26.60	26.25	26.50	97500
2006-10-19	26.89	26.89	26.04	26.10	119300
2006-10-20	26.19	26.19	25.69	25.82	89300
2006-10-23	25.70	26.30	25.67	26.12	131800
2006-10-24	25.97	26.25	25.79	26.15	82300
2006-10-25	26.05	26.62	26.05	26.59	70500
2006-10-26	26.84	27.29	26.46	27.27	146000
2006-10-27	27.08	27.08	25.84	25.94	106700
2006-10-30	25.85	26.55	25.81	26.25	53500
2006-10-31	26.26	26.26	25.70	25.75	75400
2006-11-01	25.81	25.95	25.10	25.18	150200
2006-11-02	24.86	25.25	24.61	25.18	103800
2006-11-03	25.22	25.49	24.83	25.31	43800
2006-11-06	25.45	25.71	25.05	25.55	86700
2006-11-07	25.64	26.15	25.29	25.46	57300
2006-11-08	25.39	26.25	25.39	26.15	54500
2006-11-09	26.13	26.31	25.51	25.83	66400
2006-11-10	25.81	26.17	25.76	26.13	35200
2006-11-13	26.15	26.84	26.02	26.08	96900
2006-11-14	26.20	26.20	25.66	25.98	164200
2006-11-15	25.95	26.77	25.76	26.47	106400
2006-11-16	26.41	26.65	26.11	26.59	53700
2006-11-17	26.59	26.59	26.06	26.09	38500
2006-11-20	26.13	26.65	26.02	26.25	61000
2006-11-21	26.30	26.30	25.87	25.99	37200
2006-11-22	26.00	26.00	25.76	25.96	79700
2006-11-24	25.87	26.06	25.85	25.92	35100
2006-11-27	25.71	25.86	24.51	24.64	239300
2006-11-28	24.53	25.06	24.53	24.76	128100
2006-11-29	25.00	25.33	24.80	25.00	120500
2006-11-30	25.00	25.16	24.81	25.01	226100
2006-12-01	25.03	25.13	24.60	24.97	90800
2006-12-04	25.00	25.61	25.00	25.61	120300
2006-12-05	25.61	26.23	25.61	26.17	99800
2006-12-06	26.40	26.85	26.00	26.00	234800
2006-12-07	26.00	26.45	24.78	25.21	441000
2006-12-08	25.98	26.23	25.51	26.14	137400
2006-12-11	25.94	26.29	25.70	26.26	190300
2006-12-12	26.23	26.24	25.27	25.65	168700
2006-12-13	25.99	26.16	25.38	25.41	86300
2006-12-14	25.46	26.20	25.34	25.98	77400
2006-12-15	26.08	26.17	25.68	25.71	111700
2006-12-18	25.48	25.65	25.17	25.36	120800
2006-12-19	25.24	25.65	25.12	25.51	107600
2006-12-20	25.51	26.14	25.51	26.08	80000
2006-12-21	27.59	28.15	27.39	28.12	700100
2006-12-22	27.61	27.97	27.55	27.57	195500
2006-12-26	26.75	27.98	26.69	27.86	192200
2006-12-27	27.80	28.25	27.79	28.22	167800
2006-12-28	28.15	28.40	28.07	28.20	142800
2006-12-29	28.25	29.68	28.25	29.00	2066600
2007-01-03	28.51	29.07	28.51	28.77	482000
2007-01-04	28.77	28.78	28.06	28.31	338700
2007-01-05	28.26	28.50	28.06	28.37	240600
2007-01-08	28.29	28.47	28.06	28.47	143200
2007-01-09	28.46	28.46	27.83	28.15	139700
2007-01-10	27.99	28.07	27.33	27.63	148500
2007-01-11	27.80	28.69	27.68	28.65	122800
2007-01-12	28.59	28.65	28.15	28.27	93700
2007-01-16	28.37	28.72	28.32	28.40	110000
2007-01-17	28.39	29.32	28.35	29.01	226300
2007-01-18	29.05	29.20	28.65	28.92	142600
2007-01-19	28.92	28.92	28.63	28.74	121400
2007-01-22	28.67	28.67	28.25	28.48	68700
2007-01-23	28.39	28.42	27.95	28.32	176400
2007-01-24	28.34	28.94	28.26	28.90	97400
2007-01-25	28.75	28.75	27.78	28.00	194600
2007-01-26	27.96	28.30	27.50	28.19	416300
2007-01-29	28.00	28.09	27.40	28.00	236800
2007-01-30	28.15	28.34	27.82	28.30	103500
2007-01-31	28.28	28.93	28.00	28.70	115400
2007-02-01	28.89	29.36	28.80	29.26	145100
2007-02-02	29.26	29.76	29.10	29.52	163900
2007-02-05	29.56	29.92	29.35	29.91	197000
2007-02-06	29.94	29.95	29.50	29.81	202100
2007-02-07	29.96	30.05	29.80	29.92	164900
2007-02-08	29.93	30.00	29.78	29.87	135300
2007-02-09	29.79	29.88	29.33	29.69	115900
2007-02-12	29.75	29.77	29.25	29.62	152000
2007-02-13	29.70	30.17	29.70	30.06	87100
2007-02-14	30.06	30.50	29.84	29.90	81450
2007-02-15	29.87	30.50	29.66	30.06	84300
2007-02-16	30.06	30.21	29.82	30.00	129000
2007-02-20	29.83	30.45	29.80	30.35	241600
2007-02-21	30.20	30.20	30.02	30.15	117800
2007-02-22	30.18	30.36	30.06	30.20	136000
2007-02-23	30.20	30.27	29.99	30.00	77400
2007-02-26	30.08	30.12	29.07	29.99	96800
2007-02-27	28.53	29.28	27.75	28.18	179000
2007-02-28	28.20	29.78	27.75	29.50	196000
2007-03-01	28.80	29.24	28.18	28.40	142200
2007-03-02	28.15	28.65	27.57	27.84	230200
2007-03-05	27.59	28.50	27.43	27.53	295900
2007-03-06	27.73	28.90	27.48	28.22	283300
2007-03-07	28.22	28.92	28.20	28.72	152600
2007-03-08	29.00	29.38	28.76	29.05	197500
2007-03-09	29.38	29.50	28.81	29.18	149400
2007-03-12	29.11	29.71	29.05	29.71	120700
2007-03-13	29.54	29.60	28.48	28.48	127000
2007-03-14	28.48	29.20	28.02	28.96	123900
2007-03-15	28.96	29.80	28.86	29.64	104800
2007-03-16	29.63	29.81	28.78	28.93	169300
2007-03-19	29.02	30.21	29.01	29.71	138800
2007-03-20	29.64	30.29	29.56	30.20	140000
2007-03-21	30.20	31.33	30.10	31.19	138800
2007-03-22	31.32	31.44	30.92	31.04	106600
2007-03-23	31.12	31.69	31.09	31.63	96800
2007-03-26	33.01	34.50	32.85	33.95	830800
2007-03-27	34.43	35.40	33.85	34.47	626500
2007-03-28	34.55	34.81	33.95	34.58	647500
2007-03-29	33.46	33.60	28.07	28.74	1998300
2007-03-30	29.00	29.57	28.46	29.45	876600
2007-04-02	29.72	30.18	29.47	30.16	482300
2007-04-03	30.22	30.77	30.22	30.61	279900
2007-04-04	30.69	30.69	29.99	30.44	242400
2007-04-05	30.49	30.53	30.23	30.33	148200
2007-04-09	30.42	30.58	30.10	30.16	296700
2007-04-10	30.10	31.20	30.07	30.93	322395
2007-04-11	31.03	31.93	30.52	31.82	497200
2007-04-12	31.85	32.45	31.41	32.28	418200
2007-04-13	32.36	32.50	32.13	32.50	213200
2007-04-16	32.87	33.14	32.07	32.90	199870
2007-04-17	32.71	33.09	32.61	32.77	222500
2007-04-18	32.72	32.77	32.12	32.20	131100
2007-04-19	32.25	32.37	31.06	32.10	168760
2007-04-20	32.60	32.75	32.00	32.49	132500
2007-04-23	33.08	33.08	32.21	32.40	95900
2007-04-24	32.33	32.41	31.82	32.33	184800
2007-04-25	32.50	33.04	32.22	32.69	212270
2007-04-26	32.77	33.50	32.67	33.18	192700
2007-04-27	32.96	33.00	32.37	32.91	148800
2007-04-30	33.12	33.39	32.54	32.92	185400
2007-05-01	32.89	32.95	32.24	32.74	125500
2007-05-02	32.68	33.51	32.57	33.43	135600
2007-05-03	33.53	33.53	32.62	32.70	133230
2007-05-04	32.84	33.22	32.74	32.94	113700
2007-05-07	33.13	33.49	32.87	33.08	93228
2007-05-08	32.83	33.01	32.01	32.98	193940
2007-05-09	32.78	33.26	32.67	33.08	102600
2007-05-10	32.75	32.75	32.15	32.28	124200
2007-05-11	32.53	33.09	32.49	32.87	114500
2007-05-14	32.70	32.70	32.18	32.33	109050
2007-05-15	32.27	33.00	32.02	32.30	143300
2007-05-16	32.30	32.97	32.30	32.89	126590
2007-05-17	32.75	32.82	32.25	32.33	81220
2007-05-18	32.29	33.00	32.21	32.81	117450
2007-05-21	32.72	33.50	32.60	33.35	98200
2007-05-22	33.27	34.02	33.15	34.02	115650
2007-05-23	33.99	34.00	33.08	33.11	138400
2007-05-24	32.93	33.74	32.37	32.91	145400
2007-05-25	32.98	33.39	32.29	32.38	154100
2007-05-29	32.56	33.10	32.25	32.61	265300
2007-05-30	32.36	34.00	32.28	34.00	363590
2007-05-31	32.75	33.33	32.25	33.33	411690
2007-06-01	33.75	34.25	32.99	33.08	340100
2007-06-04	32.96	33.86	32.95	33.73	142690
2007-06-05	33.41	33.57	32.98	33.17	126200
2007-06-06	32.95	33.11	32.77	32.94	97450
2007-06-07	32.93	33.22	32.23	32.92	154400
2007-06-08	32.91	33.88	32.41	33.82	204690
2007-06-11	33.87	33.99	33.04	33.72	230900
2007-06-12	33.74	33.86	32.99	33.05	142450
2007-06-13	33.25	34.25	33.05	33.95	170200
2007-06-14	33.95	34.44	33.95	34.10	102800
2007-06-15	34.74	34.74	34.06	34.38	180600
2007-06-18	34.00	34.00	32.99	33.58	238700
2007-06-19	33.50	33.99	33.14	33.87	188900
2007-06-20	34.05	34.48	33.63	33.72	234500
2007-06-21	33.52	33.65	33.05	33.49	116600
2007-06-22	33.39	33.74	32.38	33.12	240700
2007-06-25	33.02	33.38	32.82	33.06	179900
2007-06-26	33.31	33.87	33.00	33.25	174300
2007-06-27	33.17	34.36	33.04	34.22	168100
2007-06-28	34.33	34.50	33.79	34.12	127800
2007-06-29	34.43	34.44	33.54	33.74	115200
2007-07-02	34.02	34.89	34.02	34.28	143600
2007-07-03	34.42	34.66	34.01	34.28	68100
2007-07-05	34.37	34.73	33.89	34.66	139000
2007-07-06	34.62	34.77	34.32	34.52	109200
2007-07-09	34.51	34.53	33.99	34.10	121500
2007-07-10	33.79	34.07	33.17	33.37	119500
2007-07-11	33.47	33.60	33.03	33.41	75200
2007-07-12	33.70	33.94	33.22	33.61	165900
2007-07-13	33.70	33.70	33.01	33.31	80100
2007-07-16	33.25	33.73	33.12	33.28	130600
2007-07-17	33.35	33.66	33.09	33.25	145300
2007-07-18	33.00	33.14	32.09	32.67	139600
2007-07-19	32.76	32.89	32.18	32.28	101100
2007-07-20	32.21	32.40	31.32	31.98	178200
2007-07-23	31.92	32.47	31.70	31.75	94000
2007-07-24	31.45	31.71	30.75	30.95	141900
2007-07-25	31.05	31.35	30.02	30.79	188900
2007-07-26	30.17	30.39	29.17	29.98	162200
2007-07-27	29.83	29.97	28.17	28.40	245500
2007-07-30	28.28	29.07	27.71	28.92	186800
2007-07-31	29.25	29.49	28.09	28.24	150500
2007-08-01	28.16	28.41	26.54	28.23	196400
2007-08-02	28.28	29.15	27.83	28.22	111600
2007-08-03	28.14	28.98	27.70	27.78	185200
2007-08-06	27.80	27.91	26.73	27.55	227300
2007-08-07	28.20	30.00	27.85	29.48	431700
2007-08-08	29.94	31.57	28.65	28.75	391400
2007-08-09	28.06	29.60	26.66	29.26	394000
2007-08-10	28.95	31.26	28.54	30.55	375300
2007-08-13	30.98	32.00	28.88	29.21	243900
2007-08-14	29.13	29.13	27.58	27.61	225400
2007-08-15	27.61	28.93	27.40	27.86	269100
2007-08-16	27.91	28.59	27.34	28.08	282900
2007-08-17	29.06	29.76	28.48	29.02	254500
2007-08-20	29.04	29.52	28.69	28.98	121900
2007-08-21	28.78	29.78	28.58	29.13	130900
2007-08-22	29.46	30.73	29.30	30.19	118600
2007-08-23	30.47	30.47	28.90	29.10	115400
2007-08-24	29.25	29.48	28.43	29.47	105200
2007-08-27	29.51	29.95	29.15	29.58	82300
2007-08-28	29.45	29.50	28.14	28.37	113600
2007-08-29	28.62	29.52	28.38	29.20	99700
2007-08-30	28.87	29.46	28.80	28.95	117100
2007-08-31	29.01	30.10	29.00	29.50	149700
2007-09-04	29.35	30.15	29.03	29.98	119100
2007-09-05	29.70	30.39	29.33	29.73	209200
2007-09-06	29.90	30.51	28.80	29.95	198600
2007-09-07	29.36	31.54	28.68	30.78	233200
2007-09-10	31.00	31.10	29.66	30.65	204900
2007-09-11	30.80	32.80	30.80	32.62	236800
2007-09-12	32.40	33.12	32.00	32.20	115100
2007-09-13	32.40	32.50	31.84	31.94	129900
2007-09-14	31.78	32.61	31.31	32.40	144100
2007-09-17	32.37	32.37	30.94	31.23	308700
2007-09-18	31.32	33.48	31.09	33.39	178300
2007-09-19	33.67	34.99	33.17	33.32	206500
2007-09-20	33.35	34.00	33.06	33.87	137800
2007-09-21	34.05	34.19	32.95	33.36	209700
2007-09-24	33.14	33.42	32.27	32.51	100000
2007-09-25	32.20	32.59	31.48	31.95	117900
2007-09-26	32.10	33.21	31.90	33.20	102300
2007-09-27	33.22	33.22	32.29	32.73	97900
2007-09-28	32.73	32.96	31.90	31.92	128100
2007-10-01	31.92	34.26	31.74	34.00	118400
2007-10-02	33.97	34.46	33.75	33.91	88200
2007-10-03	33.66	33.97	32.78	32.92	79800
2007-10-04	33.17	34.03	32.55	33.22	96800
2007-10-05	33.65	34.83	32.91	34.48	109400
2007-10-08	34.33	34.33	33.29	33.71	83200
2007-10-09	33.74	33.88	32.38	32.76	177600
2007-10-10	32.91	33.69	32.91	33.02	133300
2007-10-11	33.13	33.48	32.41	32.57	128100
2007-10-12	32.46	33.13	32.28	32.32	69800
2007-10-15	32.33	32.90	31.19	31.87	175700
2007-10-16	31.72	32.55	31.42	32.23	147000
2007-10-17	32.53	32.56	31.25	31.86	85100
2007-10-18	31.86	32.24	31.50	31.71	86000
2007-10-19	31.60	31.71	30.18	30.18	200500
2007-10-22	29.55	31.84	29.55	31.50	195100
2007-10-23	31.46	31.46	29.61	30.56	237200
2007-10-24	30.39	30.72	29.40	30.55	300700
2007-10-25	30.77	31.91	30.57	30.87	145500
2007-10-26	31.35	31.71	30.80	31.68	96700
2007-10-29	31.84	31.92	30.76	31.09	87500
2007-10-30	31.01	31.45	29.97	30.12	124700
2007-10-31	30.18	30.65	29.93	30.09	303500
2007-11-01	29.94	30.04	28.71	28.79	248500
2007-11-02	29.50	29.80	28.56	29.75	122700
2007-11-05	29.21	29.26	28.00	28.65	171900
2007-11-06	28.83	28.97	27.74	28.92	125050
2007-11-07	28.37	28.55	27.17	27.17	189100
2007-11-08	27.36	27.97	26.45	27.84	217810
2007-11-09	27.50	27.50	26.43	26.62	240501
2007-11-12	26.28	28.46	26.28	27.96	189658
2007-11-13	28.17	29.38	28.07	29.37	105200
2007-11-14	29.50	29.60	28.36	28.49	175575
2007-11-15	28.31	28.67	27.88	28.39	131500
2007-11-16	28.45	28.63	27.86	28.12	128200
2007-11-19	27.76	28.36	27.73	28.08	225700
2007-11-20	28.02	28.50	27.29	27.99	231530
2007-11-21	27.77	28.62	27.69	27.78	338400
2007-11-23	27.89	29.15	27.88	29.01	49100
2007-11-26	29.01	29.21	26.88	26.95	144200
2007-11-27	26.98	27.95	26.80	27.27	221100
2007-11-28	27.73	29.19	27.73	28.99	137300
2007-11-29	28.98	29.24	28.19	28.36	71000
2007-11-30	29.18	29.52	27.64	27.70	116100
2007-12-03	27.57	28.88	27.09	27.80	107700
2007-12-04	27.80	27.80	26.07	26.08	157338
2007-12-05	26.64	27.66	26.15	27.56	198900
2007-12-06	28.70	32.00	28.70	30.00	322100
2007-12-07	30.53	30.55	29.31	29.61	201057
2007-12-10	29.74	31.78	29.63	30.97	209900
2007-12-11	31.06	32.93	30.63	30.83	393574
2007-12-12	31.63	32.02	30.56	30.78	209160
2007-12-13	30.78	30.78	29.70	30.16	128400
2007-12-14	29.61	30.50	29.61	29.71	147800
2007-12-17	29.40	30.13	28.26	28.33	296900
2007-12-18	28.78	29.15	27.87	29.15	218500
2007-12-19	28.88	29.18	27.55	28.81	126300
2007-12-20	28.84	28.90	28.38	28.73	161200
2007-12-21	28.90	29.25	28.63	29.13	279400
2007-12-24	28.98	29.51	28.75	29.35	44800
2007-12-26	28.96	28.96	27.12	27.46	200200
2007-12-27	27.74	27.88	26.70	26.85	169300
2007-12-28	27.21	27.24	25.44	25.57	261600
2007-12-31	25.40	25.68	24.65	25.29	316600
2008-01-02	25.13	25.77	23.98	24.01	481900
2008-01-03	24.30	24.65	23.78	24.10	426300
2008-01-04	23.91	23.91	22.31	22.35	254600
2008-01-07	22.50	23.96	22.50	23.77	385600
2008-01-08	23.93	24.45	23.09	23.29	214500
2008-01-09	23.15	24.13	22.69	23.71	347000
2008-01-10	23.12	24.06	23.04	23.65	291200
2008-01-11	23.33	23.43	22.55	22.55	208101
2008-01-14	22.80	23.44	22.34	23.39	177300
2008-01-15	22.88	22.90	21.50	21.92	250300
2008-01-16	21.92	22.47	21.70	22.08	373100
2008-01-17	22.20	22.20	21.39	21.83	228600
2008-01-18	21.64	22.33	21.09	21.41	273908
2008-01-22	20.57	22.53	20.30	21.96	217489
2008-01-23	21.28	23.17	21.26	22.98	400300
2008-01-24	23.28	23.35	22.25	23.00	428800
2008-01-25	23.37	23.68	22.59	22.79	266200
2008-01-28	22.71	23.00	21.97	22.93	373600
2008-01-29	22.99	23.07	22.26	22.74	222800
2008-01-30	22.55	24.38	22.45	23.63	358665
2008-01-31	23.27	24.64	23.23	24.22	317200
2008-02-01	24.28	25.26	24.01	25.11	168711
2008-02-04	24.86	25.00	24.20	24.85	211045
2008-02-05	24.45	25.03	24.00	24.01	183549
2008-02-06	24.27	24.61	23.55	23.65	146900
2008-02-07	23.55	25.40	23.52	24.86	190800
2008-02-08	24.56	25.00	24.00	24.59	159500
2008-02-11	24.55	25.17	24.33	24.80	134600
2008-02-12	24.80	25.54	24.48	25.51	233449
2008-02-13	25.70	26.50	25.51	26.02	168318
2008-02-14	26.12	26.12	24.78	24.79	121300
2008-02-15	24.59	24.59	23.42	23.76	196124
2008-02-19	24.00	25.45	23.90	24.66	175700
2008-02-20	24.34	24.75	24.00	24.65	118843
2008-02-21	24.78	25.51	23.85	23.91	187227
2008-02-22	22.69	22.75	22.00	22.47	664200
2008-02-25	22.38	22.57	21.36	22.54	582905
2008-02-26	22.19	22.19	20.41	20.52	562080
2008-02-27	20.29	21.13	20.00	20.22	460000
2008-02-28	20.25	20.55	19.87	19.98	306964
2008-02-29	19.82	19.82	19.22	19.26	239500
2008-03-03	19.23	19.89	19.21	19.68	358700
2008-03-04	19.36	19.52	18.73	19.25	516500
2008-03-05	19.15	19.36	18.83	19.25	306500
2008-03-06	19.08	19.11	17.95	18.10	305300
2008-03-07	17.87	18.57	17.84	18.13	207500
2008-03-10	18.22	18.45	17.57	17.63	213333
2008-03-11	18.16	18.53	18.00	18.53	200200
2008-03-12	18.65	18.76	17.65	17.76	235550
2008-03-13	17.49	18.10	17.30	18.03	302019
2008-03-14	18.03	18.43	17.28	17.62	282500
2008-03-17	17.16	17.82	17.16	17.38	197900
2008-03-18	18.22	18.94	18.00	18.73	218200
2008-03-19	18.90	19.33	18.36	18.36	214000
2008-03-20	19.15	19.26	18.80	18.96	375100
2008-03-24	19.08	19.53	19.01	19.45	221050
2008-03-25	19.17	19.66	19.17	19.53	144400
2008-03-26	19.17	19.37	18.67	18.82	150300
2008-03-27	19.95	23.08	19.95	21.59	810627
2008-03-28	21.92	21.92	18.23	18.81	549700
2008-03-31	19.08	19.98	18.93	19.49	371091
2008-04-01	19.75	19.98	19.25	19.84	303874
2008-04-02	19.68	20.26	19.68	19.98	454200
2008-04-03	19.87	20.09	19.70	19.75	195600
2008-04-04	19.59	19.93	19.25	19.26	196200
2008-04-07	19.43	19.91	19.35	19.43	163500
2008-04-08	19.25	19.43	19.07	19.33	178900
2008-04-09	19.24	19.43	19.08	19.13	215500
2008-04-10	19.09	19.69	19.00	19.26	215300
2008-04-11	18.99	19.31	18.99	19.15	251500
2008-04-14	18.96	19.33	18.84	19.00	173388
2008-04-15	19.26	19.88	19.16	19.26	112389
2008-04-16	20.48	21.02	19.89	20.30	399767
2008-04-17	19.81	20.27	19.81	19.91	211524
2008-04-18	20.11	20.31	19.80	20.01	348293
2008-04-21	19.90	20.69	19.82	20.40	302072
2008-04-22	20.34	20.62	20.03	20.08	279670
2008-04-23	20.12	20.49	19.73	20.18	163557
2008-04-24	20.15	21.49	20.15	20.99	135600
2008-04-25	21.04	21.91	21.04	21.63	177024
2008-04-28	21.69	22.29	21.63	22.04	144340
2008-04-29	21.97	22.24	21.79	22.18	183140
2008-04-30	22.21	22.55	21.69	21.84	152993
2008-05-01	21.64	22.39	21.64	22.05	136303
2008-05-02	22.18	22.59	21.94	22.02	115877
2008-05-05	22.03	22.27	21.57	21.80	105168
2008-05-06	21.65	22.07	21.37	21.72	173468
2008-05-07	21.70	22.34	21.05	21.19	118440
2008-05-08	21.19	21.20	20.61	20.81	160380
2008-05-09	20.49	21.00	20.40	20.55	141903
2008-05-12	20.45	21.21	20.45	21.17	119573
2008-05-13	21.17	21.34	20.87	21.18	200711
2008-05-14	20.89	22.33	20.89	22.03	102868
2008-05-15	22.21	22.29	21.90	22.18	117777
2008-05-16	22.24	22.32	21.44	21.95	116957
2008-05-19	21.86	22.26	21.70	21.85	146773
2008-05-20	21.68	21.79	21.49	21.77	85355
2008-05-21	21.87	22.11	21.28	21.50	150517
2008-05-22	21.49	22.17	21.49	22.01	169561
2008-05-23	21.88	22.07	21.13	21.52	87283
2008-05-27	21.47	22.11	21.47	21.96	168178
2008-05-28	22.03	23.09	22.02	23.09	193903
2008-05-29	23.00	23.00	21.79	22.00	267623
2008-05-30	22.19	22.35	21.80	22.20	204823
2008-06-02	22.17	22.32	21.21	21.40	440910
2008-06-03	21.56	21.63	20.83	20.93	454679
2008-06-04	20.93	21.19	20.63	20.63	254507
2008-06-05	20.81	21.32	20.81	21.10	303683
2008-06-06	20.90	20.95	20.22	20.26	276766
2008-06-09	20.28	20.85	20.27	20.48	182112
2008-06-10	20.37	20.85	20.37	20.56	113853
2008-06-11	20.48	20.63	20.11	20.11	166317
2008-06-12	20.31	20.92	20.31	20.46	142009
2008-06-13	20.71	21.14	20.49	20.83	102680
2008-06-16	20.71	21.00	20.12	20.69	169707
2008-06-17	20.71	20.72	20.05	20.05	138405
2008-06-18	20.03	20.15	19.91	20.07	139939
2008-06-19	19.95	20.66	19.95	20.64	112459
2008-06-20	20.47	20.86	20.00	20.30	209741
2008-06-23	20.38	20.45	19.90	19.95	166413
2008-06-24	19.89	20.60	19.74	19.90	261891
2008-06-25	19.87	20.69	19.87	20.35	126721
2008-06-26	20.10	20.24	19.95	20.05	192106
2008-06-27	20.04	20.11	19.65	19.85	270221
2008-06-30	19.91	20.23	19.62	19.80	255474
2008-07-01	19.69	19.78	18.92	19.59	162649
2008-07-02	19.52	19.67	18.80	18.91	166387
2008-07-03	18.98	19.44	18.41	18.97	59645
2008-07-07	19.11	19.29	18.72	19.00	166940
2008-07-08	19.09	20.16	19.07	20.12	218522
2008-07-09	20.20	20.20	19.13	19.20	110259
2008-07-10	19.05	19.72	18.84	19.08	167139
2008-07-11	19.00	19.69	18.69	19.36	159413
2008-07-14	19.49	19.65	19.10	19.27	106119
2008-07-15	19.01	19.75	18.59	19.16	140085
2008-07-16	19.29	20.04	19.11	20.00	105910
2008-07-17	20.05	20.96	19.96	20.96	139241
2008-07-18	21.03	21.10	20.34	20.57	114362
2008-07-21	20.65	20.96	20.41	20.83	102128
2008-07-22	20.81	21.89	20.50	21.75	178430
2008-07-23	21.76	23.18	21.70	21.93	212305
2008-07-24	22.08	22.08	21.15	21.34	104765
2008-07-25	21.55	22.17	21.25	21.61	151770
2008-07-28	21.65	21.76	20.92	21.12	73341
2008-07-29	21.14	22.25	20.98	22.21	131395
2008-07-30	22.38	22.67	21.37	21.61	100860
2008-07-31	21.33	21.94	21.15	21.50	113562
2008-08-01	21.71	21.71	20.70	21.09	159164
2008-08-04	21.12	21.12	20.15	20.59	122182
2008-08-05	20.97	21.62	20.66	21.32	147198
2008-08-06	21.30	21.30	20.94	21.15	118265
2008-08-07	20.96	21.29	20.55	21.29	116903
2008-08-08	21.12	23.39	21.12	23.25	146990
2008-08-11	23.35	24.96	23.35	24.15	203730
2008-08-12	24.24	25.54	24.00	25.25	350812
2008-08-13	24.98	25.30	24.41	25.05	117431
2008-08-14	24.82	25.52	24.82	25.20	97752
2008-08-15	25.43	25.91	25.01	25.42	135559
2008-08-18	25.47	25.85	24.86	25.59	211465
2008-08-19	25.26	25.34	24.37	24.86	111263
2008-08-20	25.05	25.37	24.46	25.22	203670
2008-08-21	24.90	25.09	24.07	24.08	111421
2008-08-22	24.14	24.54	23.86	24.41	162595
2008-08-25	24.15	24.22	22.96	23.42	130275
2008-08-26	23.56	23.73	23.01	23.19	181935
2008-08-27	23.10	23.79	22.94	23.46	179742
2008-08-28	23.41	23.67	23.02	23.60	179918
2008-08-29	23.50	23.59	23.10	23.19	163759
2008-09-02	23.66	24.72	23.17	23.54	195753
2008-09-03	23.35	23.59	22.91	23.50	219814
2008-09-04	22.61	22.63	21.03	22.41	357473
2008-09-05	22.27	22.42	21.98	22.24	205139
2008-09-08	22.95	23.24	22.58	23.17	209601
2008-09-09	23.23	24.43	23.01	23.10	295361
2008-09-10	23.60	24.58	23.52	24.09	275670
2008-09-11	23.72	24.50	23.72	24.48	213204
2008-09-12	24.42	24.54	23.58	24.01	125786
2008-09-15	23.73	24.58	22.71	23.22	140223
2008-09-16	22.82	24.35	22.72	24.35	187876
2008-09-17	23.97	24.08	22.43	23.01	239762
2008-09-18	23.60	23.63	21.41	23.23	322310
2008-09-19	23.53	26.17	22.83	23.04	431967
2008-09-22	22.72	23.46	22.53	22.57	144334
2008-09-23	22.44	23.37	22.44	22.95	176383
2008-09-24	23.02	23.64	22.76	23.37	168276
2008-09-25	23.37	24.02	23.18	23.76	115436
2008-09-26	23.26	25.40	23.09	25.22	467003
2008-09-29	24.84	24.84	22.58	22.96	187258
2008-09-30	22.80	22.89	21.21	22.35	273888
2008-10-01	22.34	22.34	21.36	21.69	183595
2008-10-02	21.42	21.42	19.74	20.08	233242
2008-10-03	20.22	20.39	19.36	19.55	193291
2008-10-06	18.94	19.36	17.48	19.03	255560
2008-10-07	19.28	19.50	17.65	17.65	117004
2008-10-08	17.05	17.66	16.39	16.84	336068
2008-10-09	17.06	17.30	15.64	15.80	282899
2008-10-10	14.61	17.26	14.61	16.73	250285
2008-10-13	17.63	18.32	16.86	17.83	264904
2008-10-14	18.30	18.33	16.43	17.11	206018
2008-10-15	16.49	16.49	14.98	14.98	217252
2008-10-16	15.10	15.91	14.44	15.67	292565
2008-10-17	15.17	17.01	14.93	15.68