WMB Historical Prices

Summary

Key Stock Metrics

32.65

(February 14, 2024)

52-Week Low

61.46

(January 22, 2025)

52-Week High

61.46

(January 22, 2025)

All-Time High

59.49

(January 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-15	8.17	8.23	8.00	8.00	886752
1993-04-16	8.04	8.08	8.00	8.06	1280334
1993-04-19	8.06	8.06	7.94	8.02	705564
1993-04-20	8.02	8.23	8.02	8.23	895152
1993-04-21	8.17	8.21	8.13	8.13	604170
1993-04-22	8.13	8.17	8.00	8.02	942552
1993-04-23	8.04	8.21	8.02	8.19	683964
1993-04-26	8.21	8.40	8.15	8.23	2154492
1993-04-27	8.08	8.13	7.90	7.90	919752
1993-04-28	7.90	8.00	7.79	7.98	1507122
1993-04-29	8.00	8.06	7.98	8.00	348582
1993-04-30	8.04	8.06	7.98	8.02	583770
1993-05-03	8.08	8.17	8.04	8.13	824958
1993-05-04	8.08	8.25	8.08	8.21	1001946
1993-05-05	8.17	8.23	8.10	8.13	1272534
1993-05-06	8.13	8.19	8.08	8.17	998346
1993-05-07	8.17	8.19	8.13	8.17	609570
1993-05-10	8.21	8.25	8.00	8.00	1545522
1993-05-11	8.00	8.17	7.98	8.15	964152
1993-05-12	8.17	8.19	8.10	8.19	1009746
1993-05-13	8.19	8.23	8.15	8.19	730158
1993-05-14	8.19	8.21	8.17	8.19	604770
1993-05-17	8.19	8.19	8.06	8.06	997146
1993-05-18	8.08	8.10	7.88	7.92	449976
1993-05-19	7.92	8.06	7.88	8.06	955752
1993-05-20	8.02	8.08	7.96	8.02	620964
1993-05-21	8.02	8.10	8.00	8.02	748758
1993-05-24	7.94	8.00	7.92	7.98	503370
1993-05-25	8.02	8.02	7.94	7.96	687564
1993-05-26	7.96	8.06	7.92	8.06	1859304
1993-05-27	8.08	8.23	8.08	8.23	1925904
1993-05-28	8.21	8.21	8.10	8.15	943152
1993-06-01	8.10	8.13	8.02	8.02	2489874
1993-06-02	8.02	8.02	7.92	7.96	880752
1993-06-03	7.96	7.96	7.90	7.94	1946298
1993-06-04	7.98	8.19	7.96	8.17	3074844
1993-06-07	8.17	8.25	8.17	8.21	1840704
1993-06-08	8.23	8.25	8.21	8.25	868752
1993-06-09	8.25	8.25	8.19	8.21	650364
1993-06-10	8.23	8.23	8.19	8.19	610764
1993-06-11	8.21	8.21	8.08	8.17	664764
1993-06-14	8.17	8.25	8.15	8.25	790758
1993-06-15	8.23	8.23	8.15	8.23	1333728
1993-06-16	8.23	8.40	8.23	8.35	1265334
1993-06-17	8.40	8.46	8.40	8.46	1270134
1993-06-18	8.46	8.65	8.44	8.48	1606116
1993-06-21	8.54	8.69	8.54	8.67	2145492
1993-06-22	8.69	8.79	8.69	8.75	1575516
1993-06-23	8.73	8.75	8.63	8.69	2130492
1993-06-24	8.67	8.67	8.60	8.65	1069146
1993-06-25	8.67	8.79	8.65	8.79	799158
1993-06-28	8.79	8.98	8.77	8.96	1508922
1993-06-29	9.00	9.13	9.00	9.13	1484322
1993-06-30	9.13	9.19	9.08	9.13	920352
1993-07-01	9.15	9.19	9.06	9.13	1301334
1993-07-02	9.15	9.23	9.10	9.17	1795710
1993-07-06	9.15	9.19	9.08	9.17	2561268
1993-07-07	9.25	9.25	9.13	9.13	1513122
1993-07-08	9.13	9.17	9.10	9.15	1111140
1993-07-09	9.15	9.44	9.15	9.33	1582116
1993-07-12	9.31	9.31	9.25	9.25	1283334
1993-07-13	9.27	9.38	9.23	9.31	916752
1993-07-14	9.33	9.50	9.31	9.46	1053546
1993-07-15	9.42	9.48	9.33	9.42	1178940
1993-07-16	9.38	9.40	9.17	9.19	877152
1993-07-19	9.21	9.21	8.75	8.77	1976898
1993-07-20	8.83	9.08	8.83	9.08	1922304
1993-07-21	9.04	9.06	8.98	9.00	1863504
1993-07-22	8.98	9.02	8.96	9.00	850152
1993-07-23	9.00	9.04	8.88	8.92	1140540
1993-07-26	9.08	9.44	9.08	9.40	2186286
1993-07-27	9.56	9.58	9.27	9.31	1555722
1993-07-28	9.27	9.35	9.27	9.31	1408128
1993-07-29	9.31	9.31	9.25	9.29	704364
1993-07-30	9.29	9.50	9.29	9.44	2032698
1993-08-02	9.46	9.46	9.33	9.46	1588716
1993-08-03	9.44	9.48	9.42	9.46	1544922
1993-08-04	9.48	9.52	9.46	9.52	824958
1993-08-05	9.56	9.88	9.56	9.88	1505322
1993-08-06	9.88	9.88	9.79	9.85	1831704
1993-08-09	9.88	9.92	9.83	9.88	901752
1993-08-10	9.85	9.85	9.73	9.75	770958
1993-08-11	9.79	9.81	9.75	9.79	755358
1993-08-12	9.83	9.96	9.81	9.96	1541922
1993-08-13	9.94	9.94	9.81	9.85	1250334
1993-08-16	9.85	9.94	9.85	9.92	1173540
1993-08-17	9.94	10.02	9.90	9.98	1297134
1993-08-18	9.98	10.06	9.96	10.00	1418328
1993-08-19	10.00	10.04	10.00	10.04	1032546
1993-08-20	10.02	10.02	9.81	9.83	1322334
1993-08-23	9.75	9.75	9.56	9.63	1309134
1993-08-24	9.67	10.06	9.67	10.04	2510274
1993-08-25	10.06	10.10	10.02	10.04	1304334
1993-08-26	10.04	10.04	9.98	10.00	536970
1993-08-27	9.96	10.00	9.90	9.94	584370
1993-08-30	9.94	9.94	9.90	9.92	937152
1993-08-31	9.92	9.96	9.88	9.92	896352
1993-09-01	9.92	9.94	9.88	9.92	603570
1993-09-02	9.96	10.04	9.96	9.98	415776
1993-09-03	9.96	10.00	9.94	9.96	755958
1993-09-07	10.02	10.04	9.92	9.98	981546
1993-09-08	9.98	10.00	9.67	9.67	1125540
1993-09-09	9.69	9.73	9.65	9.69	1129140
1993-09-10	9.71	9.94	9.71	9.88	730158
1993-09-13	9.90	10.17	9.90	10.15	1253334
1993-09-14	10.15	10.23	10.08	10.23	1156140
1993-09-15	10.19	10.19	10.06	10.17	922152
1993-09-16	10.15	10.25	10.15	10.23	989346
1993-09-17	10.15	10.17	10.06	10.08	2029098
1993-09-20	10.23	10.31	10.23	10.25	957552
1993-09-21	10.25	10.25	10.15	10.19	974346
1993-09-22	10.17	10.44	10.17	10.42	938952
1993-09-23	10.42	10.46	10.40	10.44	557370
1993-09-24	10.44	10.44	10.40	10.44	582570
1993-09-27	10.44	10.58	10.44	10.52	1531722
1993-09-28	10.52	10.52	10.46	10.52	832758
1993-09-29	10.52	10.63	10.44	10.48	1034346
1993-09-30	10.48	10.48	10.40	10.48	1311534
1993-10-01	10.44	10.48	10.42	10.48	849558
1993-10-04	10.46	10.46	10.42	10.46	1181940
1993-10-05	10.46	10.52	10.44	10.52	1291134
1993-10-06	10.50	10.52	10.46	10.48	921552
1993-10-07	10.46	10.60	10.42	10.42	894552
1993-10-08	10.44	10.44	10.29	10.35	392376
1993-10-11	10.35	10.38	10.21	10.25	524370
1993-10-12	10.27	10.42	10.27	10.38	565170
1993-10-13	10.38	10.42	10.33	10.40	1178940
1993-10-14	10.44	10.46	10.38	10.44	607170
1993-10-15	10.56	10.58	10.40	10.40	958152
1993-10-18	10.44	10.50	10.38	10.40	615564
1993-10-19	10.38	10.38	9.92	9.92	1023546
1993-10-20	9.90	9.90	9.40	9.50	2482674
1993-10-21	9.56	9.75	9.56	9.67	1120740
1993-10-22	9.69	9.71	9.65	9.67	659364
1993-10-25	9.63	9.65	9.46	9.48	3677214
1993-10-26	9.50	9.63	9.46	9.46	1452522
1993-10-27	9.46	9.63	9.46	9.63	927552
1993-10-28	9.69	9.77	9.60	9.73	1606716
1993-10-29	9.73	9.94	9.71	9.90	751758
1993-11-01	9.90	10.38	9.90	10.38	1046946
1993-11-02	10.25	10.25	9.98	10.06	949752
1993-11-03	10.02	10.04	9.29	9.33	2696262
1993-11-04	9.33	9.50	9.33	9.46	2231286
1993-11-05	9.44	9.48	9.33	9.33	1040346
1993-11-08	9.33	9.42	9.33	9.33	737061
1993-11-09	9.42	9.42	8.83	8.96	1158240
1993-11-10	8.96	9.13	8.92	8.96	1640316
1993-11-11	8.96	8.96	8.50	8.63	1710213
1993-11-12	8.88	9.29	8.88	9.25	1577919
1993-11-15	9.25	9.25	8.79	8.88	976749
1993-11-16	8.88	8.88	8.29	8.67	1813107
1993-11-17	8.67	8.67	8.38	8.58	1871304
1993-11-18	8.71	8.96	8.67	8.92	1451625
1993-11-19	8.92	9.17	8.83	9.17	615267
1993-11-22	8.79	8.92	8.42	8.50	1309134
1993-11-23	8.58	8.71	8.54	8.63	1359831
1993-11-24	8.63	9.13	8.63	9.08	939252
1993-11-26	9.04	9.25	9.04	9.21	256785
1993-11-29	9.13	9.13	8.83	8.88	2050695
1993-11-30	8.88	9.17	8.88	9.04	995049
1993-12-01	9.00	9.21	9.00	9.04	940752
1993-12-02	9.04	9.17	8.92	9.13	1323834
1993-12-03	9.08	9.13	9.00	9.00	925752
1993-12-06	8.92	8.96	8.75	8.79	1209240
1993-12-07	8.67	8.79	8.29	8.54	2151492
1993-12-08	8.63	8.71	8.38	8.46	2042598
1993-12-09	8.46	8.50	8.25	8.38	1976901
1993-12-10	8.38	8.54	8.33	8.42	632667
1993-12-13	8.46	8.92	8.46	8.88	1685316
1993-12-14	8.88	8.88	8.54	8.63	905655
1993-12-15	8.58	8.63	8.33	8.50	1412928
1993-12-16	8.54	8.67	8.46	8.58	1923504
1993-12-17	8.63	8.83	8.58	8.75	1414128
1993-12-20	8.71	8.71	8.38	8.50	1293534
1993-12-21	8.50	8.50	8.29	8.33	1897404
1993-12-22	8.33	8.33	8.13	8.33	1714713
1993-12-23	8.38	8.46	8.25	8.38	775461
1993-12-27	8.38	8.50	8.33	8.42	969852
1993-12-28	8.46	8.54	8.42	8.54	466776
1993-12-29	8.54	8.58	8.42	8.50	653067
1993-12-30	8.46	8.50	8.29	8.33	1281834
1993-12-31	8.42	8.42	8.13	8.13	701064
1994-01-03	8.17	8.17	7.96	8.00	2203689
1994-01-04	8.00	8.04	7.58	8.00	4463475
1994-01-05	8.04	8.25	7.79	8.21	2786559
1994-01-06	8.21	8.25	8.13	8.13	1561722
1994-01-07	8.13	8.13	7.92	7.92	1722213
1994-01-10	8.00	8.33	7.92	8.13	1595019
1994-01-11	8.04	8.25	8.04	8.25	1736613
1994-01-12	8.21	8.42	8.17	8.29	1244037
1994-01-13	8.33	8.46	8.29	8.42	1352931
1994-01-14	8.42	8.54	8.29	8.29	1038246
1994-01-17	8.33	8.38	8.04	8.08	1885704
1994-01-18	8.13	8.42	8.13	8.38	1391328
1994-01-19	8.42	8.54	8.33	8.38	1412028
1994-01-20	8.42	8.63	8.42	8.58	1505925
1994-01-21	8.63	8.79	8.58	8.71	1537122
1994-01-24	8.75	8.75	8.46	8.46	1430328
1994-01-25	8.58	8.58	8.29	8.29	1705413
1994-01-26	8.29	8.38	8.25	8.38	1120143
1994-01-27	8.38	8.58	8.29	8.33	1841007
1994-01-28	8.33	8.46	8.33	8.42	1144743
1994-01-31	8.42	8.75	8.38	8.71	1409628
1994-02-01	8.71	8.92	8.71	8.88	2776059
1994-02-02	8.88	8.88	8.54	8.79	1790610
1994-02-03	8.83	8.83	8.75	8.83	1326834
1994-02-04	8.92	8.96	8.75	8.75	1328034
1994-02-07	8.79	8.92	8.75	8.83	1631616
1994-02-08	8.88	9.04	8.88	8.92	1068246
1994-02-09	8.96	9.13	8.92	9.08	1087746
1994-02-10	9.04	9.04	8.79	8.79	1505625
1994-02-11	8.67	8.71	8.50	8.71	3800808
1994-02-14	8.79	8.79	8.50	8.63	1112643
1994-02-15	8.71	8.88	8.58	8.71	1454325
1994-02-16	8.67	8.71	8.63	8.63	917952
1994-02-17	8.63	8.67	8.46	8.46	854655
1994-02-18	8.38	8.46	8.33	8.38	1385331
1994-02-22	8.46	8.75	8.42	8.50	702264
1994-02-23	8.42	8.50	8.33	8.42	883155
1994-02-24	8.38	8.50	8.33	8.33	975249
1994-02-25	8.38	8.42	8.29	8.29	1024449
1994-02-28	8.29	8.33	8.17	8.21	950952
1994-03-01	8.21	8.25	8.13	8.21	1062546
1994-03-02	8.08	8.17	8.00	8.13	1335231
1994-03-03	8.21	8.33	8.04	8.04	1212837
1994-03-04	8.04	8.08	7.88	8.04	974649
1994-03-07	8.04	8.21	8.04	8.17	751761
1994-03-08	8.17	8.21	8.08	8.08	1193040
1994-03-09	8.04	8.29	8.04	8.17	1223037
1994-03-10	8.25	8.58	8.25	8.54	1516122
1994-03-11	8.54	8.54	8.21	8.29	750261
1994-03-14	8.33	8.33	8.13	8.21	4537572
1994-03-15	8.25	8.25	8.13	8.25	2746362
1994-03-16	8.21	8.33	8.21	8.33	932952
1994-03-17	8.38	8.50	8.33	8.50	1076646
1994-03-18	8.50	8.54	8.46	8.50	2355180
1994-03-21	8.46	8.54	8.46	8.50	1125243
1994-03-22	8.50	8.58	8.50	8.54	608670
1994-03-23	8.50	8.67	8.50	8.63	865155
1994-03-24	8.58	8.63	8.54	8.63	643767
1994-03-25	8.54	8.58	8.33	8.38	789561
1994-03-28	8.38	8.63	8.33	8.54	1240437
1994-03-29	8.50	8.50	8.04	8.04	1067046
1994-03-30	8.08	8.08	7.54	7.58	3389229
1994-03-31	7.67	8.00	7.50	8.00	2603268
1994-04-04	7.88	8.00	7.38	7.38	884655
1994-04-05	7.71	7.92	7.63	7.83	996849
1994-04-06	7.71	7.88	7.71	7.79	773061
1994-04-07	7.83	7.88	7.71	7.71	549273
1994-04-08	7.71	7.79	7.71	7.75	750861
1994-04-11	7.71	7.83	7.71	7.71	836358
1994-04-12	7.71	7.83	7.67	7.79	818358
1994-04-13	7.88	7.92	7.83	7.92	507873
1994-04-14	7.88	7.96	7.83	7.96	638967
1994-04-15	7.96	8.13	7.96	8.04	1122243
1994-04-18	8.04	8.08	7.83	7.96	621567
1994-04-19	7.88	8.00	7.79	7.83	520473
1994-04-20	7.92	8.00	7.67	7.75	1522722
1994-04-21	7.79	7.92	7.71	7.92	1924104
1994-04-22	7.96	8.21	7.92	8.00	1635816
1994-04-25	7.96	8.21	7.83	8.21	835158
1994-04-26	8.29	8.42	8.25	8.42	889155
1994-04-28	8.46	8.58	8.42	8.46	1351431
1994-04-29	8.46	8.63	8.42	8.58	711564
1994-05-02	8.50	8.58	8.38	8.50	717264
1994-05-03	8.46	8.50	8.38	8.50	784461
1994-05-04	10.08	10.21	9.38	9.58	7284234
1994-05-05	9.63	9.79	9.38	9.42	3341232
1994-05-06	9.29	9.67	9.17	9.63	2916153
1994-05-09	9.54	9.54	9.21	9.21	2613468
1994-05-10	9.42	9.42	9.21	9.29	1667916
1994-05-11	9.25	9.29	9.00	9.13	1004349
1994-05-12	9.17	9.21	8.96	9.00	886155
1994-05-13	9.04	9.38	9.00	9.29	743661
1994-05-16	9.29	9.58	9.29	9.50	1019949
1994-05-17	9.63	9.67	9.38	9.50	835758
1994-05-18	9.50	9.50	9.29	9.42	1276434
1994-05-19	9.46	9.71	9.46	9.58	844158
1994-05-20	9.54	9.58	9.21	9.42	1769910
1994-05-23	9.42	9.46	9.29	9.29	1250337
1994-05-24	9.33	9.33	9.17	9.21	1496325
1994-05-25	9.21	9.38	9.13	9.33	791358
1994-05-26	9.33	9.54	9.33	9.42	914052
1994-05-27	9.29	9.67	9.29	9.42	1038246
1994-05-31	9.50	9.58	9.38	9.38	668967
1994-06-01	9.33	9.33	9.21	9.29	750561
1994-06-02	9.33	9.33	9.13	9.13	490773
1994-06-03	9.21	9.29	9.13	9.17	613167
1994-06-06	9.29	9.38	9.25	9.33	508473
1994-06-07	9.33	9.33	9.29	9.33	560670
1994-06-08	9.33	9.54	9.33	9.42	1016949
1994-06-09	9.42	9.50	9.42	9.42	559770
1994-06-10	9.50	9.67	9.46	9.50	851355
1994-06-13	9.46	9.67	9.42	9.46	1004349
1994-06-14	9.50	9.67	9.46	9.67	2104395
1994-06-15	9.67	10.08	9.67	10.04	2980650
1994-06-16	9.92	10.00	9.75	9.96	1016949
1994-06-17	9.96	9.96	9.83	9.88	1178340
1994-06-20	9.79	9.79	9.67	9.79	617967
1994-06-21	9.75	9.79	9.46	9.63	1034646
1994-06-22	9.63	9.67	9.46	9.58	545673
1994-06-23	9.63	9.71	9.46	9.46	614067
1994-06-24	9.46	9.46	9.17	9.17	1156740
1994-06-27	9.17	9.67	9.08	9.54	826158
1994-06-28	9.58	9.79	9.58	9.67	1056846
1994-06-29	9.63	9.92	9.63	9.79	940752
1994-06-30	9.79	9.79	9.50	9.54	681564
1994-07-01	9.58	9.58	9.33	9.46	863055
1994-07-05	9.50	9.79	9.46	9.79	365682
1994-07-06	9.79	9.83	9.58	9.83	1056246
1994-07-07	9.75	9.96	9.75	9.79	655167
1994-07-08	9.71	9.83	9.63	9.83	533073
1994-07-11	9.83	9.83	9.71	9.79	360882
1994-07-12	9.83	9.96	9.83	9.96	1161840
1994-07-13	9.96	10.21	9.96	10.17	2317083
1994-07-14	10.08	10.17	9.92	10.17	1489125
1994-07-15	10.17	10.67	10.17	10.63	4147893
1994-07-18	10.50	10.58	10.33	10.50	2744262
1994-07-19	10.46	10.63	10.46	10.54	1528722
1994-07-20	10.50	10.50	10.21	10.33	740061
1994-07-21	10.33	10.38	10.21	10.38	592470
1994-07-22	10.38	10.42	10.21	10.42	2227389
1994-07-25	10.42	10.46	10.29	10.46	835458
1994-07-26	10.42	10.42	10.29	10.33	820158
1994-07-27	10.33	10.42	10.29	10.42	499173
1994-07-28	10.83	11.08	10.83	10.96	7638816
1994-07-29	10.88	11.00	10.83	10.83	1887504
1994-08-01	10.83	11.00	10.83	10.96	2335983
1994-08-02	10.96	11.13	10.83	10.83	2493474
1994-08-03	10.88	10.88	10.75	10.83	1173240
1994-08-04	10.83	10.83	10.54	10.75	1046646
1994-08-05	10.67	10.83	10.67	10.75	1712313
1994-08-08	10.79	10.79	10.63	10.63	3989499
1994-08-09	10.67	10.71	10.54	10.54	1162740
1994-08-10	10.54	10.67	10.50	10.67	1787610
1994-08-11	10.67	10.75	10.46	10.63	1264437
1994-08-12	10.58	10.71	10.54	10.58	3961602
1994-08-15	10.58	10.63	10.54	10.63	508173
1994-08-16	10.63	10.63	10.50	10.58	589170
1994-08-17	10.50	10.71	10.46	10.71	949152
1994-08-18	10.71	10.75	10.50	10.75	4991448
1994-08-19	10.75	10.75	10.50	10.50	2314383
1994-08-22	10.63	10.92	10.21	10.42	5350530
1994-08-23	10.33	10.46	9.92	10.08	5706015
1994-08-24	10.00	10.00	9.63	9.71	4518372
1994-08-25	9.92	10.17	9.92	10.08	5057445
1994-08-26	10.17	10.21	10.08	10.17	2310483
1994-08-29	10.17	10.29	10.17	10.25	2772159
1994-08-30	10.29	10.46	10.17	10.46	3298335
1994-08-31	10.42	10.46	10.29	10.38	1288734
1994-09-01	10.38	10.38	10.21	10.29	813258
1994-09-02	10.33	10.42	10.29	10.33	1118943
1994-09-06	10.33	10.38	10.21	10.29	1032246
1994-09-07	10.25	10.29	10.17	10.29	813858
1994-09-08	10.25	10.33	10.21	10.29	790158
1994-09-09	10.21	10.33	10.17	10.33	709764
1994-09-12	10.29	10.42	10.29	10.33	1097343
1994-09-13	10.33	10.33	10.25	10.29	1042146
1994-09-14	10.33	10.38	10.29	10.38	1416228
1994-09-15	10.38	10.42	10.25	10.42	1742313
1994-09-16	10.38	10.42	10.21	10.21	5421927
1994-09-19	10.21	10.29	10.21	10.29	2650665
1994-09-20	10.25	10.33	10.25	10.29	2642868
1994-09-21	10.29	10.33	10.25	10.29	1816407
1994-09-22	10.29	10.33	10.25	10.29	961152
1994-09-23	10.29	10.42	10.29	10.38	3109344
1994-09-26	10.33	10.33	10.25	10.29	859755
1994-09-27	10.25	10.33	10.13	10.17	1078746
1994-09-28	10.17	10.17	9.88	10.08	2046198
1994-09-29	10.21	10.21	9.96	10.04	1153140
1994-09-30	10.00	10.04	9.92	10.00	1168740
1994-10-03	10.04	10.08	9.92	10.08	1109343
1994-10-04	10.00	10.17	10.00	10.08	1907904
1994-10-05	10.04	10.13	10.00	10.00	5244936
1994-10-06	10.00	10.00	9.83	9.96	1500825
1994-10-07	9.92	10.04	9.92	10.00	1758810
1994-10-10	9.96	10.00	9.92	9.92	481476
1994-10-11	9.92	9.96	9.92	9.96	1062546
1994-10-12	9.92	9.96	9.88	9.96	570270
1994-10-13	9.96	9.96	9.83	9.92	3031947
1994-10-14	9.92	9.92	9.83	9.83	705864
1994-10-17	9.79	9.83	9.71	9.75	554370
1994-10-18	9.75	9.83	9.71	9.79	811158
1994-10-19	9.75	9.79	9.63	9.67	3120144
1994-10-20	9.63	9.63	9.42	9.54	1175940
1994-10-21	9.58	9.71	9.54	9.71	741261
1994-10-24	9.67	9.71	9.63	9.63	3963702
1994-10-25	9.58	9.71	9.58	9.63	778761
1994-10-26	9.67	9.67	9.38	9.42	946752
1994-10-27	9.50	9.71	9.50	9.71	832158
1994-10-28	9.67	9.83	9.67	9.79	2096595
1994-10-31	9.79	9.88	9.67	9.67	2060895
1994-11-01	9.67	9.88	9.67	9.88	2610168
1994-11-02	9.83	9.88	9.58	9.58	452376
1994-11-03	9.58	9.71	9.58	9.71	1267137
1994-11-04	9.71	9.83	9.67	9.67	695964
1994-11-07	9.58	9.75	9.58	9.71	986649
1994-11-08	9.71	9.71	9.63	9.67	428979
1994-11-09	9.75	9.88	9.67	9.79	2296683
1994-11-10	9.88	9.88	9.71	9.75	503673
1994-11-11	9.67	9.71	9.50	9.50	513873
1994-11-14	9.54	9.67	9.54	9.63	869055
1994-11-15	9.63	9.75	9.58	9.71	880755
1994-11-16	9.71	9.71	9.42	9.50	3466626
1994-11-17	9.54	9.54	9.21	9.33	1158840
1994-11-18	9.42	9.50	9.25	9.29	3310632
1994-11-21	9.25	9.29	9.13	9.13	584370
1994-11-22	9.13	9.17	9.00	9.04	1548822
1994-11-23	9.04	9.13	8.96	9.08	1111743
1994-11-25	9.04	9.17	9.04	9.17	240888
1994-11-28	9.08	9.08	9.04	9.08	1121343
1994-11-29	9.13	9.21	9.08	9.17	1144143
1994-11-30	9.25	9.42	9.25	9.42	2113992
1994-12-01	9.42	9.42	9.08	9.13	570270
1994-12-02	9.13	9.29	9.13	9.29	447876
1994-12-05	9.33	9.33	9.13	9.17	530373
1994-12-06	9.17	9.17	8.88	8.96	756261
1994-12-07	8.92	9.08	8.92	9.00	707664
1994-12-08	9.00	9.13	8.92	9.00	1461225
1994-12-09	9.00	9.00	8.88	8.96	1235037
1994-12-12	8.50	8.54	7.83	8.04	7071546
1994-12-13	8.00	8.13	7.92	8.04	3249738
1994-12-14	8.04	8.21	7.75	8.17	2259486
1994-12-15	8.21	8.25	8.00	8.17	2683365
1994-12-16	8.21	8.71	8.17	8.67	4521072
1994-12-19	8.58	8.79	8.42	8.54	2221089
1994-12-20	8.50	8.54	8.38	8.38	998949
1994-12-21	8.29	8.58	8.17	8.54	2509674
1994-12-22	8.54	8.58	8.54	8.54	1677816
1994-12-23	8.58	8.58	8.33	8.33	364182
1994-12-27	8.33	8.42	8.33	8.42	404379
1994-12-28	8.46	8.46	8.29	8.33	508773
1994-12-29	8.38	8.42	8.25	8.29	895755
1994-12-30	8.33	8.38	8.33	8.38	1068846
1995-01-03	8.42	8.46	8.29	8.42	673164
1995-01-04	8.50	8.67	8.50	8.63	778761
1995-01-05	8.63	8.83	8.63	8.75	963852
1995-01-06	8.75	8.79	8.50	8.54	577170
1995-01-09	8.50	8.63	8.50	8.50	1105743
1995-01-10	8.50	8.58	8.29	8.29	894555
1995-01-11	8.33	8.54	8.17	8.33	1052946
1995-01-12	8.33	8.38	8.21	8.33	1521522
1995-01-13	8.42	8.46	8.33	8.42	919752
1995-01-16	8.42	8.54	8.42	8.50	1518522
1995-01-17	8.46	8.46	8.29	8.38	1584219
1995-01-18	8.54	9.00	8.54	9.00	2514174
1995-01-19	8.96	8.96	8.75	8.88	1788810
1995-01-20	8.83	9.00	8.83	9.00	2547771
1995-01-23	8.92	9.04	8.83	9.00	1483725
1995-01-24	9.04	9.13	9.04	9.08	1199340
1995-01-25	9.00	9.13	8.92	9.08	1382331
1995-01-26	9.17	9.21	9.13	9.17	1804110
1995-01-27	9.13	9.21	9.13	9.17	374679
1995-01-30	9.13	9.17	9.04	9.13	525273
1995-01-31	9.08	9.08	8.96	9.00	1718613
1995-02-01	9.04	9.08	9.00	9.08	511173
1995-02-02	9.00	9.13	9.00	9.08	815358
1995-02-03	9.13	9.25	9.13	9.21	1535022
1995-02-06	9.21	9.42	9.21	9.38	1768410
1995-02-07	9.38	9.50	9.33	9.50	1853607
1995-02-08	9.50	9.83	9.50	9.75	2558571
1995-02-09	9.75	9.75	9.63	9.67	1677216
1995-02-10	9.67	9.67	9.54	9.67	1616919
1995-02-13	9.67	9.71	9.58	9.58	470076
1995-02-14	9.58	9.63	9.50	9.54	508773
1995-02-15	9.58	9.63	9.54	9.58	975549
1995-02-16	9.58	9.71	9.58	9.71	744561
1995-02-17	9.71	9.83	9.58	9.58	742761
1995-02-21	9.58	9.58	9.38	9.46	1232937
1995-02-22	9.50	9.63	9.42	9.54	852255
1995-02-23	9.54	9.58	9.50	9.54	543273
1995-02-24	9.58	9.58	9.54	9.54	544173
1995-02-27	9.38	9.63	9.38	9.58	681864
1995-02-28	9.58	9.58	9.54	9.58	785661
1995-03-01	9.54	9.71	9.54	9.67	772461
1995-03-02	9.67	9.79	9.67	9.79	595470
1995-03-03	9.71	9.92	9.71	9.83	598770
1995-03-06	9.83	9.88	9.71	9.88	1572819
1995-03-07	9.83	9.88	9.71	9.83	1454625
1995-03-08	9.83	9.92	9.75	9.88	881355
1995-03-09	9.83	9.96	9.79	9.92	1039146
1995-03-10	9.96	10.25	9.88	10.17	2897253
1995-03-13	10.17	10.25	10.08	10.13	1472925
1995-03-14	10.13	10.17	10.00	10.00	575670
1995-03-15	10.13	10.13	10.00	10.13	783861
1995-03-16	10.08	10.21	10.04	10.17	649167
1995-03-17	10.21	10.29	10.17	10.29	1451925
1995-03-20	10.29	10.29	10.13	10.13	502773
1995-03-21	10.13	10.25	10.08	10.17	759261
1995-03-22	10.21	10.21	10.00	10.04	821358
1995-03-23	10.00	10.08	9.96	9.96	476376
1995-03-24	10.00	10.08	10.00	10.08	412479
1995-03-27	10.08	10.13	9.96	10.00	557070
1995-03-28	10.00	10.17	10.00	10.08	386979
1995-03-29	10.13	10.21	10.04	10.17	836058
1995-03-30	10.21	10.25	10.21	10.25	915252
1995-03-31	10.17	10.21	10.08	10.21	777561
1995-04-03	10.21	10.29	10.08	10.08	522573
1995-04-04	10.17	10.46	10.17	10.46	1366131
1995-04-05	10.46	10.46	10.38	10.42	400779
1995-04-06	10.46	10.50	10.33	10.42	380979
1995-04-07	10.42	10.50	10.38	10.50	991149
1995-04-10	10.46	10.50	10.33	10.38	964452
1995-04-11	10.42	10.54	10.33	10.54	792558
1995-04-12	10.54	10.58	10.46	10.50	562470
1995-04-13	10.50	10.58	10.42	10.50	638367
1995-04-17	10.54	10.54	10.13	10.17	791358
1995-04-18	10.17	10.25	10.08	10.25	766161
1995-04-19	10.25	10.33	10.21	10.25	516573
1995-04-20	10.25	10.33	10.13	10.29	905955
1995-04-21	10.33	10.67	10.25	10.67	2267886
1995-04-24	10.67	10.83	10.67	10.71	1357731
1995-04-25	10.79	11.04	10.50	10.83	1134543
1995-04-26	10.83	10.83	10.42	10.46	1307634
1995-04-27	10.46	10.46	10.29	10.38	1354731
1995-04-28	10.46	10.96	10.42	10.96	2065995
1995-05-01	10.92	11.08	10.75	10.79	1689216
1995-05-02	10.79	10.79	10.63	10.79	1115343
1995-05-03	10.79	10.96	10.75	10.96	1021449
1995-05-04	11.00	11.17	11.00	11.13	1207440
1995-05-05	11.08	11.17	11.00	11.13	538473
1995-05-08	11.00	11.04	10.88	10.96	663867
1995-05-09	10.96	11.08	10.88	11.08	1394328
1995-05-10	11.13	11.17	11.04	11.13	724164
1995-05-11	11.17	11.25	11.13	11.13	731661
1995-05-12	11.17	11.29	11.13	11.25	708264
1995-05-15	11.25	11.33	11.21	11.33	889755
1995-05-16	11.33	11.38	11.25	11.38	883155
1995-05-17	11.29	11.46	11.25	11.38	1204140
1995-05-18	11.00	11.17	11.00	11.08	1490025
1995-05-19	11.13	11.29	11.08	11.29	1230537
1995-05-22	11.38	11.38	11.13	11.25	1080246
1995-05-23	11.25	11.25	11.08	11.13	824658
1995-05-24	11.17	11.17	11.04	11.08	843258
1995-05-25	11.13	11.17	10.96	11.00	1052046
1995-05-26	10.92	11.00	10.88	11.00	671064
1995-05-30	10.92	11.00	10.92	11.00	662067
1995-05-31	11.00	11.33	10.92	11.33	2438277
1995-06-01	11.25	11.33	11.17	11.17	728364
1995-06-02	11.17	11.21	11.04	11.08	449976
1995-06-05	11.17	11.25	11.13	11.21	537873
1995-06-06	11.08	11.29	11.08	11.25	536373
1995-06-07	11.21	11.25	11.17	11.21	260985
1995-06-08	11.17	11.21	11.13	11.17	483576
1995-06-09	11.17	11.25	11.08	11.17	449076
1995-06-12	11.17	11.21	11.13	11.13	357882
1995-06-13	11.13	11.25	11.13	11.25	736461
1995-06-14	11.25	11.29	11.21	11.21	726864
1995-06-15	11.29	11.38	11.17	11.21	1629519
1995-06-16	11.21	11.25	11.17	11.25	2066595
1995-06-19	11.21	11.42	11.21	11.42	804258
1995-06-20	11.58	11.67	11.54	11.63	1178340
1995-06-21	11.63	11.71	11.54	11.67	1337031
1995-06-22	11.71	11.79	11.67	11.75	833058
1995-06-23	11.71	11.71	11.25	11.50	930852
1995-06-26	11.42	11.67	11.42	11.63	626967
1995-06-27	11.58	11.88	11.58	11.79	752961
1995-06-28	11.83	11.92	11.54	11.67	1111143
1995-06-29	11.67	11.83	11.63	11.67	969552
1995-06-30	11.67	11.71	11.38	11.63	1144143
1995-07-03	11.63	11.71	11.58	11.67	179691
1995-07-05	11.71	11.71	11.54	11.54	391179
1995-07-06	11.50	11.88	11.50	11.88	523473
1995-07-07	11.88	11.92	11.83	11.88	567270
1995-07-10	11.92	11.92	11.83	11.92	683664
1995-07-11	11.92	11.92	11.75	11.75	593070
1995-07-12	11.71	11.83	11.67	11.83	491673
1995-07-13	11.79	11.92	11.71	11.79	936552
1995-07-14	11.71	11.88	11.63	11.83	803658
1995-07-17	11.88	11.88	11.67	11.79	594270
1995-07-18	11.79	11.83	11.63	11.63	407079
1995-07-19	11.63	11.71	11.46	11.63	689964
1995-07-20	11.67	11.83	11.58	11.83	690864
1995-07-21	11.83	11.88	11.63	11.67	1068546
1995-07-24	11.75	12.29	11.75	12.29	2515074
1995-07-25	12.08	12.13	11.92	12.00	1516422
1995-07-26	12.04	12.25	12.00	12.13	989349
1995-07-27	12.17	12.29	12.17	12.25	780561
1995-07-28	12.25	12.33	12.13	12.25	818958
1995-07-31	12.29	12.33	12.21	12.33	853755
1995-08-01	12.21	12.33	12.13	12.29	1006749
1995-08-02	12.29	12.46	12.29	12.33	1311234
1995-08-03	12.29	12.42	12.21	12.38	807258
1995-08-04	12.38	12.38	12.31	12.38	566670
1995-08-07	12.33	12.38	12.25	12.33	246588
1995-08-08	12.29	12.33	12.13	12.25	197088
1995-08-09	12.25	12.29	12.13	12.17	788961
1995-08-10	12.17	12.25	12.13	12.21	343482
1995-08-11	12.21	12.23	12.08	12.08	693264
1995-08-14	12.04	12.13	12.04	12.13	523773
1995-08-15	12.13	12.13	11.96	12.00	363882
1995-08-16	12.00	12.08	12.00	12.08	249288
1995-08-17	12.13	12.29	12.13	12.29	442176
1995-08-18	12.29	12.29	12.13	12.17	845058
1995-08-21	12.13	12.29	12.13	12.21	786861
1995-08-22	12.21	12.25	12.13	12.17	612267
1995-08-23	12.13	12.13	12.04	12.04	305085
1995-08-24	12.04	12.08	11.96	11.96	638967
1995-08-25	11.96	12.33	11.96	12.25	396579
1995-08-28	12.25	12.29	12.17	12.29	282585
1995-08-29	12.29	12.29	12.08	12.21	308985
1995-08-30	12.25	12.29	12.13	12.29	691764
1995-08-31	12.29	12.29	12.21	12.25	428679
1995-09-01	12.08	12.21	12.04	12.13	861855
1995-09-05	12.21	12.46	12.21	12.42	1301634
1995-09-06	12.46	12.50	12.21	12.50	870555
1995-09-07	12.50	12.50	12.38	12.50	598770
1995-09-08	12.50	12.54	12.42	12.54	272385
1995-09-11	12.50	12.71	12.46	12.71	662967
1995-09-12	12.67	13.00	12.63	13.00	1221837
1995-09-13	12.96	13.17	12.92	12.96	1308234
1995-09-14	13.00	13.08	12.96	13.04	1269537
1995-09-15	13.04	13.04	12.96	13.04	1010949
1995-09-18	13.04	13.08	13.00	13.04	681264
1995-09-19	13.04	13.04	12.71	12.88	764961
1995-09-20	12.96	12.96	12.75	12.75	819858
1995-09-21	12.88	12.88	12.75	12.79	901155
1995-09-22	12.83	12.83	12.63	12.75	1109043
1995-09-25	12.92	12.96	12.75	12.96	842958
1995-09-26	12.83	13.00	12.83	12.92	1550322
1995-09-27	12.92	12.96	12.79	12.79	1561422
1995-09-28	12.79	12.96	12.75	12.96	828258
1995-09-29	12.96	13.00	12.92	13.00	344682
1995-10-02	12.96	13.04	12.92	12.96	265785
1995-10-03	12.88	13.23	12.79	13.21	754461
1995-10-04	13.21	13.21	12.96	13.17	1510122
1995-10-05	13.17	13.17	13.00	13.00	1043646
1995-10-06	13.04	13.04	12.92	12.96	638067
1995-10-09	12.92	12.92	12.67	12.75	1070646
1995-10-10	12.71	12.71	12.50	12.54	1366731
1995-10-11	12.58	12.71	12.54	12.67	829758
1995-10-12	12.67	12.92	12.63	12.88	758661
1995-10-13	12.92	13.04	12.88	12.96	684264
1995-10-16	12.96	13.08	12.96	13.04	637467
1995-10-17	13.08	13.33	13.08	13.33	629667
1995-10-18	13.38	13.50	13.33	13.33	846858
1995-10-19	13.38	13.42	13.21	13.25	864855
1995-10-20	13.33	13.54	13.33	13.54	633567
1995-10-23	13.46	13.46	13.25	13.29	421779
1995-10-24	13.29	13.33	13.25	13.33	330282
1995-10-25	13.42	13.46	12.83	12.88	1253337
1995-10-26	12.92	13.13	12.79	12.92	890355
1995-10-27	12.83	13.00	12.71	13.00	1252737
1995-10-30	13.04	13.08	12.96	13.00	479676
1995-10-31	13.00	13.04	12.88	12.88	2268786
1995-11-01	12.92	13.17	12.88	13.17	1808010
1995-11-02	13.13	13.17	13.04	13.17	233088
1995-11-03	13.17	13.21	12.92	13.00	443976
1995-11-06	13.00	13.08	12.96	13.04	477576
1995-11-07	13.00	13.04	12.88	13.00	1743513
1995-11-08	13.04	13.17	13.00	13.13	267885
1995-11-09	13.25	13.29	12.96	13.00	944652
1995-11-10	13.08	13.21	13.08	13.17	714864
1995-11-13	13.13	13.21	13.08	13.17	489576
1995-11-14	13.25	13.46	13.21	13.46	940452
1995-11-15	13.46	13.50	13.38	13.42	720864
1995-11-16	13.42	13.67	13.38	13.67	863655
1995-11-17	13.75	13.96	13.75	13.96	1349031
1995-11-20	14.00	14.29	14.00	14.08	810258
1995-11-21	14.13	14.13	13.75	13.88	760461
1995-11-22	13.79	14.00	13.79	13.96	452976
1995-11-24	13.92	13.96	13.79	13.88	128094
1995-11-27	13.75	14.08	13.75	14.00	803658
1995-11-28	14.00	14.00	13.92	14.00	478476
1995-11-29	13.96	14.08	13.92	14.08	1007049
1995-11-30	14.08	14.29	13.92	14.00	389079
1995-12-01	14.04	14.21	14.00	14.21	473376
1995-12-04	14.21	14.29	14.04	14.25	521373
1995-12-05	14.17	14.25	14.00	14.08	566670
1995-12-06	14.13	14.25	14.00	14.21	641367
1995-12-07	14.21	14.58	14.17	14.54	753861
1995-12-08	14.58	14.58	14.42	14.50	746361
1995-12-11	14.50	14.67	14.42	14.67	610767
1995-12-12	14.67	14.83	14.58	14.83	612267
1995-12-13	14.75	14.75	14.42	14.50	1077246
1995-12-14	14.58	14.58	14.29	14.33	740361
1995-12-15	14.33	14.50	14.29	14.42	1387431
1995-12-18	14.33	14.38	14.13	14.17	724764
1995-12-19	14.08	14.50	13.92	14.50	572670
1995-12-20	14.50	14.50	14.21	14.21	594270
1995-12-21	14.21	14.50	14.21	14.42	416979
1995-12-22	14.42	14.63	14.42	14.54	532173
1995-12-26	14.58	14.71	14.46	14.71	401979
1995-12-27	14.58	14.67	14.46	14.67	653967
1995-12-28	14.67	14.67	14.58	14.63	446976
1995-12-29	14.67	14.71	14.50	14.63	500373
1996-01-02	14.54	14.83	14.50	14.75	648267
1996-01-03	14.79	14.79	14.54	14.54	400479
1996-01-04	14.58	14.63	14.38	14.42	586770
1996-01-05	14.38	14.38	14.25	14.29	563670
1996-01-08	14.25	14.33	14.21	14.29	215388
1996-01-09	14.29	14.58	14.25	14.25	1415928
1996-01-10	14.25	14.58	14.17	14.25	809058
1996-01-11	14.33	14.33	14.17	14.29	584970
1996-01-12	14.29	14.50	14.29	14.46	2379480
1996-01-15	14.42	14.63	14.42	14.58	650367
1996-01-16	14.58	14.63	14.46	14.50	657567
1996-01-17	14.46	14.83	14.46	14.67	851355
1996-01-18	14.58	14.83	14.58	14.67	852555
1996-01-19	14.58	14.67	14.46	14.54	1337931
1996-01-22	14.54	14.54	14.29	14.54	777561
1996-01-23	14.50	14.96	14.50	14.92	601170
1996-01-24	14.83	15.17	14.79	15.17	1286634
1996-01-25	15.17	15.17	14.83	14.96	466776
1996-01-26	14.88	15.42	14.75	15.42	945552
1996-01-29	15.38	15.63	15.25	15.29	649767
1996-01-30	15.33	15.50	15.21	15.50	611667
1996-01-31	15.42	15.71	15.42	15.71	1117443
1996-02-01	15.88	16.08	15.79	16.00	851655
1996-02-02	15.96	16.08	15.92	16.04	670764
1996-02-05	16.04	16.04	15.83	15.96	630867
1996-02-06	15.79	15.92	15.67	15.83	583470
1996-02-07	15.88	15.88	15.75	15.83	599970
1996-02-08	15.88	16.25	15.83	16.21	1929804
1996-02-09	16.21	16.54	16.17	16.46	1321134
1996-02-12	16.50	16.50	16.13	16.17	1473525
1996-02-13	16.13	16.50	16.13	16.42	1799310
1996-02-14	16.46	16.58	16.29	16.33	1004649
1996-02-15	16.38	16.54	16.33	16.50	1019049
1996-02-16	16.50	16.50	16.29	16.29	717864
1996-02-20	16.13	16.17	16.04	16.08	618867
1996-02-21	16.00	16.33	15.96	16.33	756861
1996-02-22	16.33	16.50	16.29	16.50	587370
1996-02-23	16.54	16.75	16.08	16.50	1064946
1996-02-26	16.54	16.58	16.25	16.38	657867
1996-02-27	16.29	16.33	16.08	16.21	773061
1996-02-28	16.17	16.25	15.92	15.92	836658
1996-02-29	15.83	15.92	15.54	15.83	856155
1996-03-01	15.88	15.96	15.54	15.96	657867
1996-03-04	16.13	16.50	16.13	16.33	1333731
1996-03-05	16.25	16.33	16.21	16.29	480276
1996-03-06	16.33	16.33	16.00	16.00	635967
1996-03-07	16.00	16.21	15.88	16.17	1064646
1996-03-08	15.96	16.13	15.58	15.63	716364
1996-03-11	15.63	16.04	15.63	15.92	629967
1996-03-12	15.88	16.04	15.83	16.00	1374231
1996-03-13	15.96	16.08	15.88	16.04	683064
1996-03-14	16.04	16.67	15.96	16.54	1076046
1996-03-15	16.54	16.54	16.33	16.50	1068246
1996-03-18	16.54	16.75	16.54	16.67	826758
1996-03-19	16.71	17.08	16.71	17.00	1289334
1996-03-20	16.96	17.00	16.58	16.88	777561
1996-03-21	16.79	16.88	16.67	16.71	788661
1996-03-22	16.67	16.75	16.50	16.50	983649
1996-03-25	16.54	16.54	16.46	16.46	707964
1996-03-26	16.54	16.67	16.29	16.54	1100343
1996-03-27	16.58	16.79	16.54	16.71	1455825
1996-03-28	16.63	16.92	16.58	16.79	826758
1996-03-29	16.79	16.96	16.79	16.79	820758
1996-04-01	16.79	17.17	16.63	17.08	562470
1996-04-02	17.08	17.13	16.88	16.96	430476
1996-04-03	16.96	16.96	16.58	16.75	1266837
1996-04-04	16.92	17.04	16.79	17.04	695964
1996-04-08	16.83	16.83	16.54	16.63	705564
1996-04-09	16.58	16.79	16.50	16.63	1025049
1996-04-10	16.67	16.67	16.38	16.38	595170
1996-04-11	16.42	16.50	16.17	16.29	1946601
1996-04-12	16.29	16.29	16.08	16.25	755661
1996-04-15	16.33	16.46	16.13	16.21	1143543
1996-04-16	16.29	16.50	16.21	16.38	719964
1996-04-17	16.33	16.33	16.08	16.21	571470
1996-04-18	16.42	16.63	16.38	16.42	815058
1996-04-19	16.38	16.50	16.38	16.42	784461
1996-04-22	16.46	16.67	16.42	16.58	615567
1996-04-23	16.54	16.75	16.54	16.75	674664
1996-04-24	16.75	17.13	16.75	17.04	976749
1996-04-25	17.00	17.21	17.00	17.21	883155
1996-04-26	17.08	17.21	16.96	17.04	890955
1996-04-29	17.04	17.08	17.00	17.00	734061
1996-04-30	17.00	17.17	16.96	17.04	415179
1996-05-01	17.04	17.13	17.00	17.04	791358
1996-05-02	17.04	17.08	16.92	16.92	375879
1996-05-03	16.88	16.88	16.54	16.63	680064
1996-05-06	16.63	16.67	16.38	16.54	659967
1996-05-07	16.54	16.88	16.50	16.88	449376
1996-05-08	16.83	16.88	16.46	16.75	771261
1996-05-09	16.71	16.75	16.54	16.58	456276
1996-05-10	16.79	16.92	16.67	16.79	519873
1996-05-13	16.83	17.13	16.79	17.13	357882
1996-05-14	17.13	17.50	17.04	17.46	1111443
1996-05-15	17.46	17.46	17.25	17.38	544773
1996-05-16	17.21	17.29	17.17	17.21	334782
1996-05-17	17.17	17.25	17.08	17.13	610767
1996-05-20	17.08	17.25	17.04	17.21	644967
1996-05-21	17.25	17.46	17.17	17.29	492873
1996-05-22	17.17	17.29	17.08	17.29	1001649
1996-05-23	17.29	17.42	17.17	17.29	469776
1996-05-24	17.33	17.79	17.33	17.71	839058
1996-05-28	17.67	17.67	16.92	17.17	720864
1996-05-29	17.04	17.08	16.75	16.79	563070
1996-05-30	16.75	17.04	16.75	17.04	695664
1996-05-31	17.04	17.04	16.71	16.75	457776
1996-06-03	16.67	16.67	16.38	16.50	850155
1996-06-04	16.54	16.63	16.42	16.46	583770
1996-06-05	16.42	16.58	16.38	16.54	668067
1996-06-06	16.50	16.54	15.67	16.38	1322334
1996-06-07	16.38	16.50	16.08	16.33	648567
1996-06-10	16.38	16.42	16.08	16.13	569370
1996-06-11	16.08	16.08	15.46	15.58	2077095
1996-06-12	16.17	16.25	15.96	16.00	1680216
1996-06-13	16.04	16.08	15.83	15.88	827658
1996-06-14	15.96	16.00	15.83	15.92	1049646
1996-06-17	15.96	16.04	15.92	16.00	720564
1996-06-18	16.08	16.33	16.04	16.25	787161
1996-06-19	16.17	16.21	15.96	16.04	974049
1996-06-20	16.08	16.21	15.92	15.92	552570
1996-06-21	15.92	16.42	15.92	16.42	1154640
1996-06-24	16.42	16.58	16.29	16.46	594270
1996-06-25	16.42	16.50	16.29	16.46	464976
1996-06-26	16.54	16.67	16.50	16.63	699564
1996-06-27	16.54	16.54	16.17	16.38	899355
1996-06-28	16.46	16.58	16.42	16.50	757461
1996-07-01	16.50	16.54	16.38	16.42	1364931
1996-07-02	16.42	16.46	16.33	16.46	672564
1996-07-03	16.42	16.46	16.29	16.33	726264
1996-07-05	16.21	16.25	15.79	15.83	452976
1996-07-08	15.88	16.13	15.75	16.04	729864
1996-07-09	16.04	16.33	16.00	16.17	461676
1996-07-10	16.21	16.58	16.13	16.50	819558
1996-07-11	16.42	16.50	16.25	16.38	601170
1996-07-12	16.25	16.63	16.21	16.63	579570
1996-07-15	16.54	16.92	16.50	16.54	1240137
1996-07-16	16.38	16.38	15.50	16.29	1304934
1996-07-17	16.50	16.50	16.17	16.17	1749813
1996-07-18	16.13	16.29	15.96	16.21	622767
1996-07-19	16.29	16.29	16.04	16.17	552570
1996-07-22	16.13	16.13	15.88	15.88	651267
1996-07-23	15.96	16.00	15.75	15.75	1440528
1996-07-24	15.67	15.88	15.63	15.75	683364
1996-07-25	15.83	16.08	15.75	15.92	481776
1996-07-26	15.92	16.00	15.79	15.83	254085
1996-07-29	15.83	15.83	15.63	15.63	352482
1996-07-30	15.63	15.63	15.25	15.38	1420428
1996-07-31	15.38	15.42	15.25	15.25	844758
1996-08-01	15.25	15.92	15.25	15.75	647667
1996-08-02	15.79	16.04	15.79	16.00	403779
1996-08-05	16.08	16.17	16.00	16.17	527073
1996-08-06	16.13	16.38	16.13	16.29	623067
1996-08-07	16.21	16.42	16.00	16.13	395679
1996-08-08	16.21	16.21	16.00	16.04	467676
1996-08-09	16.08	16.08	15.92	16.04	416979
1996-08-12	16.17	16.92	16.17	16.58	2185989
1996-08-13	16.54	16.67	16.29	16.38	649467
1996-08-14	16.38	17.00	16.38	17.00	1171440
1996-08-15	17.04	17.21	16.92	17.08	609270
1996-08-16	17.13	17.21	17.00	17.08	623067
1996-08-19	17.04	17.21	17.04	17.08	569370
1996-08-20	16.96	17.04	16.92	17.00	543273
1996-08-21	16.79	16.83	16.71	16.75	511173
1996-08-22	16.75	17.21	16.75	17.17	591870
1996-08-23	17.21	17.33	17.13	17.29	934452
1996-08-26	17.25	17.29	17.00	17.04	346482
1996-08-27	17.00	17.13	16.92	17.00	419979
1996-08-28	17.00	17.00	16.67	16.75	808458
1996-08-29	16.71	16.71	16.63	16.71	541473
1996-08-30	16.75	16.75	16.63	16.63	482676
1996-09-03	16.54	17.00	16.46	16.96	709464
1996-09-04	16.92	16.92	16.63	16.79	580170
1996-09-05	16.75	16.83	16.63	16.67	752661
1996-09-06	16.67	16.79	16.54	16.67	674364
1996-09-09	16.71	16.75	16.63	16.75	721764
1996-09-10	16.75	17.04	16.75	16.88	914052
1996-09-11	16.88	17.13	16.83	17.04	1412928
1996-09-12	17.00	17.21	17.00	17.17	1159740
1996-09-13	17.33	17.38	17.17	17.21	779961
1996-09-16	17.21	17.25	17.13	17.13	814758
1996-09-17	17.21	17.21	17.13	17.21	932352
1996-09-18	17.17	17.29	17.13	17.17	632967
1996-09-19	17.17	17.42	17.08	17.17	856455
1996-09-20	17.25	17.29	16.88	16.96	1092843
1996-09-23	16.88	17.17	16.83	17.13	951852
1996-09-24	17.17	17.38	17.13	17.21	763461
1996-09-25	17.17	17.17	16.88	17.00	818658
1996-09-26	16.96	17.08	16.75	16.75	743661
1996-09-27	16.79	17.04	16.38	17.00	1648416
1996-09-30	17.00	17.04	16.92	17.00	584070
1996-10-01	17.00	17.17	16.75	16.83	902655
1996-10-02	16.88	17.00	16.63	16.67	978549
1996-10-03	16.67	16.88	16.67	16.83	686964
1996-10-04	16.75	16.96	16.67	16.83	758361
1996-10-07	16.83	16.96	16.71	16.92	501273
1996-10-08	16.92	17.33	16.88	17.17	661167
1996-10-09	17.13	17.25	17.00	17.00	463476
1996-10-10	17.00	17.00	16.71	16.75	280785
1996-10-11	16.79	17.21	16.79	17.00	789261
1996-10-14	16.96	17.29	16.96	17.08	553770
1996-10-15	17.13	17.83	17.13	17.58	1301334
1996-10-16	17.33	17.71	17.29	17.71	901155
1996-10-17	17.75	18.58	17.75	18.50	2016198
1996-10-18	18.46	18.46	18.00	18.33	1577019
1996-10-21	18.33	18.33	17.88	17.92	744561
1996-10-22	17.88	17.88	17.33	17.54	1665216
1996-10-23	17.54	17.54	17.21	17.42	1174740
1996-10-24	17.50	17.54	17.38	17.54	1090743
1996-10-25	17.63	17.67	17.38	17.42	885555
1996-10-28	17.46	17.58	17.25	17.33	651267
1996-10-29	17.42	17.54	17.38	17.46	682764
1996-10-30	17.54	17.67	17.50	17.54	480276
1996-10-31	17.58	17.88	17.38	17.42	822558
1996-11-01	17.46	17.50	17.08	17.17	1641516
1996-11-04	17.17	17.17	16.96	17.13	528273
1996-11-05	17.21	17.29	16.92	16.92	1779510
1996-11-06	16.75	16.75	16.54	16.63	1875504
1996-11-07	16.63	16.71	16.25	16.25	1520622
1996-11-08	16.25	16.58	15.83	16.42	1642716
1996-11-11	16.50	16.71	16.50	16.58	1209240
1996-11-12	16.63	16.67	16.46	16.50	1294434
1996-11-13	16.83	17.17	16.71	17.13	1550322
1996-11-14	17.04	17.46	17.04	17.46	1382631
1996-11-15	17.71	17.79	17.46	17.54	1500525
1996-11-18	17.50	17.58	17.25	17.46	764661
1996-11-19	17.38	17.63	17.38	17.63	501273
1996-11-20	17.71	17.71	17.38	17.38	870255
1996-11-21	17.42	17.46	17.29	17.33	785361
1996-11-22	17.38	17.63	17.38	17.50	1449228
1996-11-25	18.63	19.50	18.46	18.96	4137393
1996-11-26	18.96	19.17	18.63	19.17	2530971
1996-11-27	19.13	19.13	18.79	18.88	1003749
1996-11-29	18.79	18.79	18.63	18.71	388179
1996-12-02	18.63	18.96	18.46	18.75	863955
1996-12-03	18.83	18.96	18.58	18.75	1411128
1996-12-04	18.75	19.08	18.63	19.08	1178640
1996-12-05	19.00	19.04	18.92	18.92	503973
1996-12-06	18.79	19.08	18.33	18.88	1134843
1996-12-09	18.96	18.96	18.75	18.88	494073
1996-12-10	18.83	18.92	18.71	18.75	656367
1996-12-11	18.67	18.67	18.38	18.38	1491525
1996-12-12	18.29	18.33	18.04	18.17	2062695
1996-12-13	18.13	18.50	18.13	18.38	789261
1996-12-16	18.33	18.58	18.25	18.25	1111743
1996-12-17	18.17	18.38	18.13	18.29	601770
1996-12-18	18.42	18.54	18.25	18.33	917352
1996-12-19	18.33	18.50	18.17	18.46	852555
1996-12-20	18.71	19.17	18.58	19.08	1720713
1996-12-23	19.08	19.17	18.79	19.00	416679
1996-12-24	19.00	19.00	18.83	18.96	207588
1996-12-26	19.00	19.00	18.88	19.00	372279
1996-12-27	19.00	19.04	18.88	19.00	423879
1996-12-30	19.00	19.00	18.67	18.88	436476
1996-12-31	18.88	18.88	18.44	18.75	412200
1997-01-02	18.88	18.88	18.06	18.19	723400
1997-01-03	18.25	18.88	18.19	18.50	1073800
1997-01-06	18.50	18.75	18.44	18.75	676800
1997-01-07	18.75	19.13	18.44	19.13	595800
1997-01-08	19.19	19.44	19.06	19.31	609200
1997-01-09	19.19	19.81	18.94	19.69	959000
1997-01-10	19.56	20.44	19.56	20.31	1520200
1997-01-13	20.13	20.13	19.63	19.81	1277800
1997-01-14	19.88	20.44	19.88	20.38	825000
1997-01-15	20.31	20.31	20.00	20.13	743400
1997-01-16	20.13	20.38	19.94	20.25	688800
1997-01-17	20.31	20.44	19.88	20.31	1691200
1997-01-20	20.19	20.38	20.19	20.38	748800
1997-01-21	20.25	21.00	20.19	20.56	1100200
1997-01-22	20.56	20.56	19.63	20.25	2595400
1997-01-23	20.31	20.38	19.94	20.06	1060200
1997-01-24	19.94	20.19	19.81	19.94	908600
1997-01-27	19.94	20.25	19.81	19.88	562600
1997-01-28	20.00	20.13	19.75	19.81	702800
1997-01-29	19.94	20.25	19.75	20.00	810400
1997-01-30	20.00	20.13	19.94	20.13	254400
1997-01-31	20.13	20.38	20.00	20.00	484400
1997-02-03	20.06	20.06	19.88	19.94	619000
1997-02-04	19.88	19.94	19.69	19.81	453000
1997-02-05	19.81	19.88	19.63	19.75	825600
1997-02-06	19.88	19.94	19.19	19.38	698800
1997-02-07	19.56	19.94	19.19	19.31	811800
1997-02-10	19.38	19.44	19.06	19.44	1230200
1997-02-11	19.56	20.13	19.56	19.75	1260400
1997-02-12	19.75	20.13	19.56	19.94	867600
1997-02-13	19.88	20.00	19.81	19.94	755600
1997-02-14	20.06	20.88	20.00	20.69	2235000
1997-02-18	20.63	21.19	20.56	21.19	2011800
1997-02-19	21.06	21.13	20.69	20.94	929800
1997-02-20	20.81	20.94	20.56	20.81	1068400
1997-02-21	20.94	20.94	20.63	20.81	833600
1997-02-24	20.75	21.31	20.75	21.25	1279600
1997-02-25	21.19	21.25	20.69	20.75	626600
1997-02-26	20.88	20.88	20.38	20.63	741200
1997-02-27	20.75	22.00	20.75	21.31	2928600
1997-02-28	21.31	22.25	21.31	21.94	1637600
1997-03-03	21.75	21.88	21.44	21.88	880200
1997-03-04	21.75	23.25	21.75	22.94	1735800
1997-03-05	22.88	22.88	22.19	22.75	1946800
1997-03-06	22.63	22.63	21.94	22.25	1416000
1997-03-07	21.81	22.69	21.69	22.38	1789800
1997-03-10	22.31	23.06	22.25	22.75	1115600
1997-03-11	22.81	23.13	22.75	22.81	1152600
1997-03-12	22.88	23.06	22.63	22.69	841400
1997-03-13	22.69	22.75	22.19	22.56	808000
1997-03-14	22.63	23.69	22.56	23.38	1254200
1997-03-17	23.38	23.38	22.69	22.94	984600
1997-03-18	22.94	23.06	22.63	22.88	919200
1997-03-19	22.94	23.00	22.56	22.69	743400
1997-03-20	22.63	22.81	22.63	22.69	1025600
1997-03-21	22.81	23.00	22.75	23.00	1002200
1997-03-24	22.94	22.94	22.75	22.88	921800
1997-03-25	22.88	23.56	22.81	23.25	1331600
1997-03-26	23.31	23.38	22.88	23.31	644600
1997-03-27	23.38	23.38	22.50	22.69	1037000
1997-03-31	22.63	22.81	22.25	22.31	921400
1997-04-01	22.19	22.38	21.88	22.31	524800
1997-04-02	22.31	22.31	21.81	21.81	510200
1997-04-03	21.69	21.69	20.94	21.50	995600
1997-04-04	21.44	21.81	21.25	21.81	588800
1997-04-07	22.00	22.63	21.94	22.44	1205600
1997-04-08	22.50	22.69	22.38	22.69	827200
1997-04-09	22.75	23.31	22.75	23.25	907800
1997-04-10	23.13	23.69	23.06	23.50	1162000
1997-04-11	23.25	23.25	22.19	22.19	757600
1997-04-14	22.19	22.19	21.63	22.06	950000
1997-04-15	22.38	22.94	22.06	22.88	2022000
1997-04-16	22.75	23.19	22.56	23.19	707000
1997-04-17	22.88	23.06	20.75	21.81	6355200
1997-04-18	21.88	22.13	21.81	22.13	2948000
1997-04-21	22.13	22.13	21.50	21.69	1272400
1997-04-22	21.88	21.94	21.31	21.69	2077200
1997-04-23	21.69	22.00	21.63	21.75	923600
1997-04-24	21.75	22.13	21.75	21.94	1597400
1997-04-25	21.94	22.06	21.88	22.00	787400
1997-04-28	22.06	22.25	21.69	22.00	814600
1997-04-29	22.06	22.25	21.75	22.13	497200
1997-04-30	22.00	22.06	21.81	22.00	1420800
1997-05-01	21.81	22.25	21.69	22.00	673000
1997-05-02	22.06	22.13	21.75	22.00	1272200
1997-05-05	22.13	22.50	22.13	22.44	655800
1997-05-06	22.44	22.44	21.94	22.19	1242400
1997-05-07	22.13	22.31	22.00	22.19	925600
1997-05-08	22.31	23.00	22.31	22.81	1212600
1997-05-09	22.81	23.00	22.50	23.00	750800
1997-05-12	23.13	23.19	22.69	22.69	810800
1997-05-13	22.44	22.50	22.13	22.31	633600
1997-05-14	22.44	22.69	21.56	21.88	1026600
1997-05-15	22.19	22.31	21.88	21.88	1096400
1997-05-16	21.50	21.75	21.31	21.44	1157000
1997-05-19	21.75	21.94	21.50	21.63	706800
1997-05-20	21.44	21.50	21.25	21.38	734400
1997-05-21	21.44	21.69	21.19	21.44	1201800
1997-05-22	21.38	21.75	21.19	21.69	1211400
1997-05-23	21.75	21.81	21.63	21.81	850400
1997-05-27	21.50	21.88	21.50	21.81	1709000
1997-05-28	21.69	22.13	21.63	22.00	1572800
1997-05-29	21.88	22.13	21.88	22.06	729400
1997-05-30	22.00	22.19	21.63	22.06	652800
1997-06-02	22.25	22.25	21.94	22.00	491000
1997-06-03	22.00	22.06	21.88	22.06	727200
1997-06-04	21.94	22.06	21.75	22.00	834600
1997-06-05	22.00	22.13	21.75	21.81	1289200
1997-06-06	21.69	21.81	21.44	21.81	987800
1997-06-09	21.94	21.94	21.25	21.31	471000
1997-06-10	21.19	21.19	19.56	20.25	6627600
1997-06-11	20.25	20.31	19.94	20.00	3491200
1997-06-12	20.13	20.25	19.38	20.00	5071400
1997-06-13	20.50	20.69	20.13	20.44	3008600
1997-06-16	20.50	20.75	20.31	20.50	1180600
1997-06-17	20.44	20.63	20.13	20.25	1562200
1997-06-18	20.25	20.25	20.00	20.00	1303800
1997-06-19	19.94	20.63	19.94	20.63	1758200
1997-06-20	20.75	21.00	20.69	20.81	2845600
1997-06-23	20.81	20.94	20.44	20.75	1474200
1997-06-24	20.88	21.09	20.63	21.00	1250600
1997-06-25	21.13	21.19	20.56	20.75	1742200
1997-06-26	20.69	20.88	20.69	20.81	1891200
1997-06-27	20.81	21.31	20.75	21.31	1289400
1997-06-30	21.38	22.00	21.16	21.88	1156600
1997-07-01	22.31	22.31	21.88	21.88	3831000
1997-07-02	21.97	22.00	21.47	21.84	1738200
1997-07-03	21.88	22.31	21.88	22.19	898000
1997-07-07	22.25	22.91	22.25	22.38	2022800
1997-07-08	22.38	22.38	22.13	22.19	977800
1997-07-09	22.25	22.38	21.34	21.56	1456000
1997-07-10	21.56	22.13	21.19	21.88	1286000
1997-07-11	21.97	22.00	21.56	21.66	1168200
1997-07-14	21.78	22.31	21.78	22.16	1443800
1997-07-15	22.22	22.56	21.56	22.34	2612400
1997-07-16	22.47	22.66	22.34	22.53	1080000
1997-07-17	22.56	22.56	22.19	22.38	1245800
1997-07-18	22.25	22.28	21.69	21.97	830600
1997-07-21	22.03	22.22	22.00	22.06	1062400
1997-07-22	22.09	22.25	21.84	22.13	2118000
1997-07-23	22.16	22.38	22.06	22.22	1571000
1997-07-24	22.25	22.63	22.19	22.50	1219400
1997-07-25	22.31	23.00	22.31	23.00	935400
1997-07-28	22.97	23.16	22.81	22.88	783000
1997-07-29	22.88	23.03	22.63	23.03	599200
1997-07-30	22.97	23.06	22.78	22.84	882400
1997-07-31	22.97	22.97	22.44	22.88	800600
1997-08-01	22.81	22.81	22.28	22.38	794000
1997-08-04	22.25	22.53	22.09	22.53	1030800
1997-08-05	22.56	22.78	22.44	22.75	1258600
1997-08-06	22.75	23.50	22.69	23.50	1282200
1997-08-07	23.56	23.66	23.34	23.63	772200
1997-08-08	23.31	23.53	23.03	23.19	777600
1997-08-11	23.19	23.38	22.97	23.16	643000
1997-08-12	23.16	23.25	22.78	22.84	757600
1997-08-13	22.91	23.00	22.50	23.00	886600
1997-08-14	23.13	23.13	22.56	22.84	792200
1997-08-15	22.81	22.81	22.47	22.47	710800
1997-08-18	22.50	22.53	22.25	22.41	655400
1997-08-19	22.41	22.72	22.34	22.72	977600
1997-08-20	22.44	22.72	22.44	22.56	1037400
1997-08-21	22.38	22.44	22.16	22.19	924200
1997-08-22	21.88	22.41	21.78	22.25	1293000
1997-08-25	22.28	22.56	22.19	22.44	770600
1997-08-26	22.63	23.09	22.63	23.03	973000
1997-08-27	23.03	23.63	22.81	23.47	1379600
1997-08-28	23.50	23.53	23.03	23.19	736600
1997-08-29	23.06	23.56	23.00	23.34	558800
1997-09-02	23.28	25.13	23.28	24.59	1252800
1997-09-03	24.66	24.75	24.16	24.22	1644600
1997-09-04	24.16	24.28	23.94	23.97	1711400
1997-09-05	24.09	24.63	24.00	24.38	2343400
1997-09-08	25.25	25.25	23.72	24.25	2378000
1997-09-09	24.25	24.25	23.63	24.00	3206400
1997-09-10	23.81	23.88	23.69	23.88	1557400
1997-09-11	23.84	24.06	23.34	23.50	954400
1997-09-12	23.53	23.84	23.25	23.84	1978200
1997-09-15	23.53	23.94	23.50	23.84	1274600
1997-09-16	23.97	24.41	23.59	24.25	1464200
1997-09-17	24.38	24.44	23.97	23.97	1015800
1997-09-18	23.97	24.34	23.91	24.25	893800
1997-09-19	24.25	24.38	24.13	24.34	773800
1997-09-22	24.38	24.47	24.16	24.25	1396600
1997-09-23	24.22	24.22	23.75	24.13	804200
1997-09-24	24.06	24.50	24.00	24.00	613200
1997-09-25	24.06	24.28	23.94	23.97	683400
1997-09-26	24.19	24.38	24.03	24.22	1105000
1997-09-29	24.00	24.06	23.66	23.81	809400
1997-09-30	23.81	23.81	23.31	23.41	1233000
1997-10-01	23.38	23.38	22.88	23.09	2259600
1997-10-02	23.06	23.53	23.03	23.50	1065800
1997-10-03	23.59	24.34	23.41	23.91	2161600
1997-10-06	23.94	24.09	23.66	23.91	742000
1997-10-07	23.84	23.88	23.69	23.88	527400
1997-10-08	23.94	23.94	23.56	23.63	929400
1997-10-09	23.38	23.75	23.34	23.63	694800
1997-10-10	23.50	23.69	23.44	23.63	509200
1997-10-13	23.78	23.94	23.72	23.88	421400
1997-10-14	24.22	24.22	23.75	23.81	773200
1997-10-15	23.69	24.34	23.63	24.22	1731200
1997-10-16	24.09	24.63	24.09	24.50	1846600
1997-10-17	24.38	24.38	23.75	24.06	1215600
1997-10-20	24.06	24.38	23.72	24.38	787600
1997-10-21	24.44	25.63	24.41	25.53	2744800
1997-10-22	25.53	26.56	25.53	26.00	2455200
1997-10-23	25.69	26.00	25.50	26.00	1930200
1997-10-24	26.09	26.09	25.69	26.00	1097800
1997-10-27	25.69	26.22	25.25	25.25	1730400
1997-10-28	24.50	25.97	24.50	25.84	2908000
1997-10-29	25.91	26.06	25.47	25.56	1303400
1997-10-30	25.50	25.78	25.34	25.53	1657400
1997-10-31	25.53	25.72	25.41	25.47	1506400
1997-11-03	25.75	25.84	25.41	25.75	603400
1997-11-04	25.69	25.69	25.44	25.56	471200
1997-11-05	25.56	25.81	25.56	25.59	610400
1997-11-06	25.53	25.66	25.47	25.66	625600
1997-11-07	25.53	25.88	25.47	25.56	908200
1997-11-10	25.59	25.69	25.50	25.56	487400
1997-11-11	25.53	25.63	25.47	25.56	565200
1997-11-12	25.28	25.53	25.28	25.41	554800
1997-11-13	25.34	25.53	25.34	25.47	704000
1997-11-14	25.41	26.47	25.28	26.31	1267800
1997-11-17	26.44	27.06	26.13	27.00	1029000
1997-11-18	27.00	27.00	26.53	26.66	895400
1997-11-19	26.69	26.78	26.34	26.44	801400
1997-11-20	26.56	27.84	26.56	27.41	1136200
1997-11-21	27.41	28.00	27.09	27.72	2444600
1997-11-24	27.00	27.56	26.59	26.91	4700200
1997-11-25	26.91	27.00	26.59	26.63	3321000
1997-11-26	26.63	26.88	26.13	26.72	2893000
1997-11-28	26.75	26.75	26.59	26.72	262800
1997-12-01	26.84	26.84	26.50	26.56	1960400
1997-12-02	26.59	26.78	26.44	26.56	938800
1997-12-03	26.44	26.56	26.28	26.38	1603400
1997-12-04	26.38	26.47	26.34	26.41	1378800
1997-12-05	26.38	26.44	26.19	26.22	1151800
1997-12-08	26.13	26.34	26.06	26.22	756800
1997-12-09	26.19	26.41	26.00	26.34	1692800
1997-12-10	26.31	26.78	26.31	26.78	1486200
1997-12-11	26.78	27.00	26.50	26.84	1103600
1997-12-12	27.06	27.19	26.84	27.19	1289000
1997-12-15	27.31	27.69	27.31	27.50	1082000
1997-12-16	27.50	27.84	27.41	27.59	1118200
1997-12-17	27.56	27.91	27.56	27.88	738200
1997-12-18	27.81	28.06	27.44	27.50	664400
1997-12-19	27.50	27.53	27.00	27.00	1460600
1997-12-22	26.91	27.03	26.84	26.84	1028000
1997-12-23	26.91	26.97	26.69	26.75	659400
1997-12-24	26.81	27.53	26.78	27.31	496200
1997-12-26	27.25	27.28	26.91	26.91	196600
1997-12-29	26.97	27.22	26.84	27.22	675000
1997-12-30	27.25	28.38	27.13	28.31	763700
1997-12-31	28.31	28.69	28.13	28.50	422800
1998-01-02	28.50	28.69	28.31	28.69	678200
1998-01-05	29.25	29.69	28.75	29.19	1317300
1998-01-06	29.13	29.44	28.38	28.56	1119900
1998-01-07	28.56	28.63	26.88	27.94	1824200
1998-01-08	27.94	27.94	26.88	27.31	938700
1998-01-09	27.25	27.69	26.75	26.94	1195400
1998-01-12	26.25	27.06	26.25	26.69	1031800
1998-01-13	26.75	27.13	26.69	27.13	1323800
1998-01-14	27.13	27.13	26.81	27.00	1509600
1998-01-15	27.06	27.06	26.63	26.63	1518400
1998-01-16	26.69	27.00	26.69	26.94	906600
1998-01-20	27.00	27.06	26.81	26.94	792100
1998-01-21	26.88	27.31	26.69	27.31	869300
1998-01-22	27.25	28.88	27.25	28.50	2806100
1998-01-23	28.56	28.94	28.38	28.63	1385900
1998-01-26	28.63	28.63	28.44	28.56	862000
1998-01-27	28.50	28.69	28.50	28.56	693400
1998-01-28	28.56	28.88	28.31	28.56	918300
1998-01-29	28.75	28.94	28.56	28.69	869600
1998-01-30	28.56	28.75	28.44	28.50	669500
1998-02-02	28.63	28.75	28.50	28.56	676600
1998-02-03	28.75	29.13	28.75	29.00	1234900
1998-02-04	28.81	29.06	28.38	28.63	1342000
1998-02-05	28.75	29.00	28.25	28.56	927700
1998-02-06	28.69	28.81	28.25	28.75	757200
1998-02-09	29.00	29.38	28.88	29.31	1191300
1998-02-10	29.25	29.50	28.75	29.31	1116300
1998-02-11	29.25	30.06	28.88	30.00	1056400
1998-02-12	29.81	31.31	29.75	31.31	2300200
1998-02-13	31.00	31.94	30.81	31.75	1201500
1998-02-17	33.00	33.13	32.38	33.13	1670900
1998-02-18	33.06	33.19	32.50	32.81	1163300
1998-02-19	32.94	33.13	32.13	33.00	1502800
1998-02-20	33.00	34.88	32.88	34.25	1166700
1998-02-23	33.50	33.63	32.69	33.44	1341200
1998-02-24	33.44	33.56	33.00	33.13	1118000
1998-02-25	33.00	33.06	32.44	32.88	1467100
1998-02-26	33.00	33.31	32.63	32.88	2580700
1998-02-27	32.81	32.81	32.44	32.81	1235600
1998-03-02	32.69	32.69	32.25	32.44	655900
1998-03-03	32.38	32.69	31.75	32.63	1487400
1998-03-04	33.00	33.13	32.50	32.56	1286900
1998-03-05	32.44	32.50	31.81	32.25	613800
1998-03-06	32.25	32.56	31.63	32.38	712100
1998-03-09	32.31	32.50	32.19	32.44	890100
1998-03-10	32.44	33.31	32.44	33.25	1696400
1998-03-11	33.13	33.56	32.94	33.56	1011200
1998-03-12	33.31	33.63	33.19	33.50	800800
1998-03-13	33.56	34.13	32.25	33.50	947000
1998-03-16	32.88	33.25	32.50	32.56	1236700
1998-03-17	32.25	33.00	32.13	33.00	939500
1998-03-18	33.00	33.00	31.88	32.94	1038800
1998-03-19	32.88	32.88	31.63	32.06	1540100
1998-03-20	32.31	32.50	31.75	32.00	1475400
1998-03-23	32.06	32.50	32.00	32.31	1119700
1998-03-24	32.31	32.44	31.81	31.88	1664500
1998-03-25	31.94	32.38	31.25	31.75	1017800
1998-03-26	31.25	31.38	30.50	31.25	1164000
1998-03-27	31.63	31.63	31.19	31.31	633000
1998-03-30	31.50	32.13	31.38	31.56	5762800
1998-03-31	31.69	32.13	31.50	32.00	3195200
1998-04-01	32.00	33.00	31.44	33.00	2887300
1998-04-02	33.00	35.75	32.81	35.75	2205200
1998-04-03	35.00	35.00	33.56	34.50	2098800
1998-04-06	34.38	34.44	33.63	33.81	1399400
1998-04-07	33.56	33.94	32.63	33.25	1853000
1998-04-08	33.25	34.06	33.19	33.50	2083400
1998-04-09	33.50	33.94	33.25	33.69	610400
1998-04-13	33.69	33.88	33.13	33.38	910100
1998-04-14	33.50	33.88	33.31	33.50	893900
1998-04-15	33.25	33.56	32.94	33.13	723600
1998-04-16	33.25	33.44	32.06	32.19	917600
1998-04-17	32.19	32.50	31.50	32.50	2880400
1998-04-20	32.50	32.81	32.13	32.63	1191400
1998-04-21	32.50	32.50	31.88	32.50	1135500
1998-04-22	32.38	32.50	32.25	32.38	1125200
1998-04-23	32.19	32.75	32.00	32.75	1562800
1998-04-24	32.75	32.88	31.69	32.25	922800
1998-04-27	32.00	32.00	31.31	31.50	1252900
1998-04-28	31.63	31.75	30.56	30.81	1596600
1998-04-29	31.00	31.38	30.31	30.69	2133500
1998-04-30	31.00	31.88	30.75	31.81	4468400
1998-05-01	31.88	32.19	31.38	31.94	2087200
1998-05-04	31.88	32.56	31.63	32.06	1105000
1998-05-05	31.81	32.19	31.75	32.00	1043500
1998-05-06	31.88	31.94	31.00	31.00	836100
1998-05-07	31.69	31.94	31.19	31.69	1412600
1998-05-08	31.75	32.00	31.31	31.56	470700
1998-05-11	31.63	32.19	31.50	31.94	1378100
1998-05-12	32.06	32.13	31.31	31.88	654100
1998-05-13	31.44	31.81	31.00	31.19	562700
1998-05-14	31.00	31.56	31.00	31.25	731500
1998-05-15	31.13	31.50	30.94	31.13	962300
1998-05-18	31.06	31.38	30.63	31.06	762400
1998-05-19	31.00	31.75	30.88	31.00	816200
1998-05-20	31.31	31.63	30.75	31.50	621900
1998-05-21	31.50	32.00	31.00	31.94	801300
1998-05-22	32.50	32.88	32.31	32.81	1863300
1998-05-26	32.81	33.13	32.38	32.75	1010100
1998-05-27	31.88	32.50	31.75	32.06	1375600
1998-05-28	32.00	32.06	31.56	31.88	1044100
1998-05-29	32.13	32.81	31.88	32.44	787600
1998-06-01	32.00	32.31	31.63	31.94	835200
1998-06-02	31.94	32.00	31.63	31.69	716900
1998-06-03	31.69	31.88	31.56	31.63	919900
1998-06-04	31.31	31.56	31.13	31.13	664900
1998-06-05	31.13	31.38	30.88	31.38	739400
1998-06-08	31.50	31.69	31.00	31.56	956400
1998-06-09	31.31	31.63	31.00	31.06	756400
1998-06-10	30.81	31.56	30.75	31.00	1116100
1998-06-11	31.00	31.19	30.38	30.81	1061700
1998-06-12	31.06	31.75	30.88	31.00	1307500
1998-06-15	30.50	30.63	28.88	28.88	1142100
1998-06-16	29.06	29.38	28.81	29.13	1924100
1998-06-17	29.13	29.88	29.06	29.06	951200
1998-06-18	29.31	30.38	29.25	29.88	1067400
1998-06-19	30.50	30.75	30.19	30.63	1205800
1998-06-22	30.63	30.75	30.00	30.44	689200
1998-06-23	30.25	30.94	29.75	30.75	1314900
1998-06-24	31.00	31.38	30.00	31.13	2055100
1998-06-25	31.19	31.25	30.81	31.00	1177600
1998-06-26	31.13	32.06	31.06	32.06	1266700
1998-06-29	32.50	33.50	32.38	32.69	1863500
1998-06-30	32.94	34.38	32.69	33.75	2246700
1998-07-01	33.63	34.06	33.06	33.94	920900
1998-07-02	34.13	34.44	33.38	33.81	1563600
1998-07-06	34.31	35.44	34.25	35.13	1779700
1998-07-07	35.19	35.38	34.56	34.63	1698400
1998-07-08	34.50	34.56	34.06	34.44	1183300
1998-07-09	34.31	34.44	33.56	33.81	1078700
1998-07-10	33.56	34.75	33.19	34.56	1890000
1998-07-13	34.31	34.75	33.69	34.69	1122000
1998-07-14	34.44	35.50	34.38	35.31	1246300
1998-07-15	35.44	36.75	35.25	36.13	1248500
1998-07-16	36.19	36.94	35.75	36.81	1046800
1998-07-17	36.56	36.75	35.63	36.06	1182500
1998-07-20	36.00	36.06	34.81	36.00	623500
1998-07-21	35.94	36.31	33.88	34.38	1217400
1998-07-22	33.88	34.31	33.13	34.25	960100
1998-07-23	34.13	34.25	33.75	33.88	1046200
1998-07-24	33.63	35.13	33.63	34.38	684800
1998-07-27	33.88	34.56	33.50	34.25	813500
1998-07-28	34.00	34.00	33.00	33.50	895500
1998-07-29	33.38	33.75	32.88	33.00	739800
1998-07-30	33.00	33.56	33.00	33.13	601900
1998-07-31	33.25	33.38	31.81	32.13	933500
1998-08-03	32.56	32.75	31.88	32.06	979200
1998-08-04	32.06	32.06	28.88	29.94	1712500
1998-08-05	29.94	30.69	27.88	29.00	1722700
1998-08-06	29.25	29.75	28.69	29.25	1098200
1998-08-07	29.50	30.44	29.25	30.00	1411700
1998-08-10	30.06	30.38	29.63	29.81	668800
1998-08-11	29.00	29.44	28.25	29.19	1052200
1998-08-12	29.31	30.13	29.06	30.00	635500
1998-08-13	30.06	31.19	30.06	30.94	893500
1998-08-14	30.50	30.63	28.44	29.44	846300
1998-08-17	29.44	30.69	29.19	30.00	933000
1998-08-18	29.88	29.94	28.50	29.06	1497300
1998-08-19	29.31	29.63	29.25	29.50	535000
1998-08-20	29.50	29.69	28.63	29.19	522300
1998-08-21	29.38	29.50	27.38	28.69	1037200
1998-08-24	28.81	29.50	27.81	28.25	620100
1998-08-25	29.25	29.38	28.19	29.00	733800
1998-08-26	27.50	28.44	26.88	27.31	1791200
1998-08-27	26.63	26.69	24.50	25.19	2537000
1998-08-28	24.75	25.56	24.56	25.06	1466200
1998-08-31	25.00	25.19	22.75	23.00	1404600
1998-09-01	23.00	23.44	20.00	23.13	4630400
1998-09-02	23.25	23.75	22.69	23.06	1505600
1998-09-03	22.81	24.25	22.63	23.19	1524500
1998-09-04	23.94	24.56	23.63	24.19	1067700
1998-09-08	24.19	25.00	23.88	24.00	1209400
1998-09-09	24.38	25.94	24.38	25.56	2099700
1998-09-10	25.31	26.38	24.56	26.06	2105700
1998-09-11	25.56	26.75	24.75	26.56	1079100
1998-09-14	26.63	28.81	26.63	28.00	1496500
1998-09-15	28.00	28.00	26.75	26.81	1159700
1998-09-16	26.69	27.25	26.63	27.13	674800
1998-09-17	26.81	26.94	25.69	25.88	999400
1998-09-18	25.94	26.50	25.56	26.44	1051600
1998-09-21	26.31	27.13	26.00	26.88	567100
1998-09-22	26.63	27.63	26.31	27.38	1071700
1998-09-23	27.88	29.19	27.75	29.13	1544200
1998-09-24	31.00	31.00	27.88	28.56	1103300
1998-09-25	28.00	29.06	27.38	29.06	788500
1998-09-28	29.06	29.06	27.44	28.44	724400
1998-09-29	28.69	28.94	28.00	28.63	528400
1998-09-30	28.13	28.75	27.06	28.75	1589800
1998-10-01	28.25	28.75	26.25	26.56	1173300
1998-10-02	26.56	27.94	25.75	27.81	1406600
1998-10-05	27.75	29.25	27.56	29.25	1334500
1998-10-06	29.44	29.44	27.88	28.75	864100
1998-10-07	28.75	28.88	28.00	28.31	889800
1998-10-08	27.75	27.94	26.75	27.63	1309900
1998-10-09	27.69	27.88	27.00	27.56	1019300
1998-10-12	27.50	27.94	27.00	27.00	856600
1998-10-13	27.56	27.69	26.69	27.25	1140800
1998-10-14	27.25	27.88	26.94	27.56	1129600
1998-10-15	27.31	28.25	27.13	27.88	518600
1998-10-16	28.13	29.00	27.75	29.00	1397000
1998-10-19	28.63	29.13	28.13	28.88	531600
1998-10-20	28.25	28.44	24.88	27.38	6814400
1998-10-21	27.25	27.88	25.88	27.69	1704500
1998-10-22	27.44	27.44	26.56	27.19	1535100
1998-10-23	26.94	27.06	26.56	26.88	1334800
1998-10-26	26.81	28.19	26.50	27.63	1197200
1998-10-27	27.50	28.50	26.63	26.94	1134700
1998-10-28	26.94	27.06	26.50	26.94	861700
1998-10-29	26.88	27.44	25.50	26.75	2900300
1998-10-30	26.44	27.63	26.00	27.38	2042600
1998-11-02	27.25	27.75	27.13	27.38	1365500
1998-11-03	27.50	27.63	27.19	27.25	848600
1998-11-04	27.50	28.31	27.38	28.06	1561900
1998-11-05	27.50	27.81	27.19	27.63	1106600
1998-11-06	27.88	28.63	27.63	28.00	1047900
1998-11-09	27.69	28.00	27.31	27.63	695500
1998-11-10	27.38	27.44	26.50	26.94	1022100
1998-11-11	27.13	27.19	25.38	25.94	1769300
1998-11-12	25.88	25.94	25.25	25.88	1714100
1998-11-13	26.25	26.88	25.75	25.94	806500
1998-11-16	26.50	27.56	26.50	27.50	1553800
1998-11-17	27.31	28.25	27.13	28.25	1629700
1998-11-18	28.25	29.75	28.00	29.31	2154900
1998-11-19	29.56	30.75	28.44	30.00	2868000
1998-11-20	30.75	30.75	28.94	29.63	1830400
1998-11-23	29.94	30.00	29.13	29.56	1160100
1998-11-24	29.56	29.63	28.88	29.25	816900
1998-11-25	29.25	29.25	28.50	28.75	665200
1998-11-27	28.75	29.25	28.75	29.13	560300
1998-11-30	29.13	29.19	28.50	28.81	793400
1998-12-01	28.69	29.06	28.31	28.56	726400
1998-12-02	28.31	28.69	28.00	28.50	704000
1998-12-03	28.69	28.69	27.38	27.38	1101800
1998-12-04	27.75	27.94	27.31	27.50	927700
1998-12-07	27.50	27.94	27.38	27.44	914200
1998-12-08	27.19	28.13	26.00	28.13	2029800
1998-12-09	27.88	27.94	26.88	27.06	1259600
1998-12-10	27.13	27.44	26.31	26.56	1888500
1998-12-11	26.75	27.06	26.50	26.56	963700
1998-12-14	26.63	27.63	26.56	27.50	1058300
1998-12-15	27.63	28.38	27.56	28.19	1141200
1998-12-16	28.13	29.19	28.13	28.94	1337300
1998-12-17	28.81	30.00	28.63	29.88	1454300
1998-12-18	30.44	30.50	30.00	30.13	2314900
1998-12-21	30.06	30.25	29.88	29.94	1258100
1998-12-22	29.88	30.06	29.13	30.00	1014500
1998-12-23	30.00	31.00	29.88	30.81	974100
1998-12-24	30.94	31.38	30.81	31.19	499100
1998-12-28	31.44	31.88	31.25	31.88	1399800
1998-12-29	31.88	31.88	30.88	31.13	623000
1998-12-30	31.25	31.25	30.88	31.06	362300
1998-12-31	31.06	31.25	30.88	31.19	622500
1999-01-04	31.00	31.06	29.81	30.19	1810500
1999-01-05	30.00	30.38	29.75	29.88	1807000
1999-01-06	30.50	30.94	30.31	30.81	1790100
1999-01-07	30.38	30.94	30.06	30.81	1377100
1999-01-08	30.75	31.13	30.38	30.81	1033700
1999-01-11	30.63	30.69	29.75	29.75	933800
1999-01-12	29.81	29.94	29.31	29.56	914400
1999-01-13	28.81	30.00	28.75	30.00	1350800
1999-01-14	29.75	30.19	29.25	29.81	2118200
1999-01-15	29.88	30.00	29.38	30.00	1726200
1999-01-19	29.75	30.00	29.38	29.81	1013600
1999-01-20	29.25	30.00	28.81	29.50	1474600
1999-01-21	29.88	31.69	29.88	30.50	3570200
1999-01-22	30.75	33.00	30.63	32.50	2582300
1999-01-25	32.63	33.50	32.00	32.94	2766400
1999-01-26	33.00	33.25	32.63	32.88	1957300
1999-01-27	32.94	33.25	32.88	33.06	2150900
1999-01-28	32.88	33.13	32.75	33.00	1853500
1999-01-29	33.00	33.00	32.50	33.00	1112600
1999-02-01	32.94	32.94	32.13	32.69	1058800
1999-02-02	32.56	32.94	32.50	32.94	1266700
1999-02-03	32.94	34.25	32.88	34.00	2058800
1999-02-04	34.06	35.00	33.81	34.94	2832900
1999-02-05	34.81	34.94	34.38	34.38	2293600
1999-02-08	34.63	37.13	34.63	36.06	4330100
1999-02-09	36.25	36.44	34.88	35.13	2110400
1999-02-10	35.00	35.94	34.88	35.56	1222500
1999-02-11	35.25	35.94	35.25	35.69	2566600
1999-02-12	35.69	36.00	35.31	35.50	787400
1999-02-16	35.25	35.81	34.50	34.56	1277200
1999-02-17	34.56	34.75	34.31	34.44	1289900
1999-02-18	34.44	34.44	33.38	33.81	1437100
1999-02-19	33.75	34.13	33.00	33.75	1375900
1999-02-22	33.94	35.75	33.75	35.63	1704500
1999-02-23	35.75	35.94	34.31	34.75	1230100
1999-02-24	35.25	36.06	35.06	36.00	1498000
1999-02-25	35.75	36.38	35.56	36.19	1554000
1999-02-26	36.44	37.06	36.31	37.00	2413800
1999-03-01	37.00	37.00	35.44	35.56	1851800
1999-03-02	35.50	35.50	33.38	33.63	2015900
1999-03-03	33.63	34.19	33.50	34.06	1307000
1999-03-04	34.19	34.38	33.75	34.00	1175800
1999-03-05	34.50	34.63	34.00	34.06	1302500
1999-03-08	34.31	34.44	34.00	34.00	578500
1999-03-09	34.13	34.94	33.75	33.88	1119900
1999-03-10	33.69	36.88	33.69	36.31	2137500
1999-03-11	36.81	37.13	35.69	36.25	1648600
1999-03-12	36.75	36.88	35.13	35.69	1208300
1999-03-15	36.50	36.69	35.44	35.63	1502500
1999-03-16	36.50	37.13	36.31	37.06	2236300
1999-03-17	37.50	39.75	37.50	39.50	4244600
1999-03-18	39.00	40.06	38.56	39.94	2187800
1999-03-19	39.00	39.50	38.38	39.44	1973300
1999-03-22	38.75	39.19	38.00	38.69	1887900
1999-03-23	38.13	38.88	37.31	38.75	1990000
1999-03-24	38.75	39.81	38.56	39.44	1535900
1999-03-25	39.75	40.00	39.19	39.50	1518700
1999-03-26	39.25	39.25	38.56	38.81	1414000
1999-03-29	39.44	41.00	39.38	40.50	1898500
1999-03-30	40.44	40.44	39.75	40.38	997200
1999-03-31	40.13	40.25	39.13	39.50	1008400
1999-04-01	39.69	39.69	38.88	39.50	953900
1999-04-05	39.56	39.69	39.13	39.38	830100
1999-04-06	39.50	39.75	38.81	39.00	916900
1999-04-07	39.69	42.00	39.50	41.63	1617700
1999-04-08	41.44	41.75	40.63	41.31	1320800
1999-04-09	41.00	42.56	40.69	42.25	1459300
1999-04-12	42.13	47.50	41.69	45.75	3575700
1999-04-13	46.00	49.38	45.75	48.00	5280600
1999-04-14	47.88	47.88	44.25	44.31	3612700
1999-04-15	44.25	44.50	42.00	43.13	1697600
1999-04-16	43.38	45.19	42.75	44.88	1329200
1999-04-19	46.13	46.25	43.13	44.50	2612600
1999-04-20	44.19	44.25	42.63	43.81	1081600
1999-04-21	44.06	44.75	42.25	43.50	1593600
1999-04-22	44.13	45.38	44.06	45.00	1478800
1999-04-23	45.00	45.56	44.00	44.31	928100
1999-04-26	44.38	45.88	43.63	45.88	2124900
1999-04-27	48.25	48.50	47.25	48.00	2242200
1999-04-28	48.00	48.00	46.50	46.94	1476200
1999-04-29	46.50	48.94	46.44	47.50	1115100
1999-04-30	47.50	48.56	46.31	47.25	1714500
1999-05-03	47.00	47.75	46.56	47.63	860300
1999-05-04	47.69	47.94	45.13	46.00	1390800
1999-05-05	45.88	47.00	44.81	46.56	1583000
1999-05-06	46.50	47.75	46.50	46.81	1689700
1999-05-07	47.38	50.19	47.19	50.00	3165000
1999-05-10	50.00	50.00	48.31	48.44	1997200
1999-05-11	49.00	49.31	48.63	48.94	2301700
1999-05-12	49.13	49.13	48.06	48.25	791700
1999-05-13	48.13	49.50	48.13	48.38	3807800
1999-05-14	47.81	49.00	46.88	47.81	1444300
1999-05-17	47.56	48.44	47.19	47.88	1809000
1999-05-18	48.00	48.19	47.25	47.69	1634000
1999-05-19	47.56	50.50	47.56	49.88	2443000
1999-05-20	49.88	50.94	49.69	50.00	2036800
1999-05-21	50.44	50.50	48.69	48.88	1253200
1999-05-24	49.00	49.50	47.69	48.50	1780800
1999-05-25	48.50	49.25	46.81	46.81	1511900
1999-05-26	48.00	49.75	47.00	48.88	2345700
1999-05-27	50.00	52.75	49.56	51.63	3549500
1999-05-28	51.38	52.38	51.13	51.81	1109400
1999-06-01	52.00	52.06	50.75	51.63	1128700
1999-06-02	51.75	52.13	49.69	49.88	1729200
1999-06-03	49.75	50.88	49.44	50.50	1507000
1999-06-04	50.75	53.00	50.75	51.94	1435800
1999-06-07	52.00	53.00	51.94	52.13	971500
1999-06-08	51.63	53.75	51.56	53.13	1229500
1999-06-09	53.50	53.75	51.38	51.56	2548000
1999-06-10	51.00	51.19	49.13	50.19	1673600
1999-06-11	50.25	50.50	49.38	49.81	1202000
1999-06-14	50.50	50.50	47.25	47.25	1665600
1999-06-15	47.00	47.25	44.00	46.06	2953200
1999-06-16	47.50	48.50	47.31	48.13	2386100
1999-06-17	48.00	48.63	47.38	48.00	1240400
1999-06-18	48.38	48.69	45.50	46.50	3028300
1999-06-21	47.50	49.25	47.38	49.00	2925100
1999-06-22	48.00	50.13	48.00	48.75	2094900
1999-06-23	48.31	48.50	46.75	47.13	2300500
1999-06-24	47.25	47.56	46.81	46.88	1441900
1999-06-25	47.06	47.75	46.31	46.50	501200
1999-06-28	46.75	47.69	46.00	46.13	858000
1999-06-29	46.19	46.31	44.75	44.81	1817800
1999-06-30	44.13	44.81	41.75	42.56	2916000
1999-07-01	42.63	45.06	42.63	44.19	1998000
1999-07-02	44.69	46.00	44.69	44.81	1134900
1999-07-06	45.00	46.38	44.94	45.06	1750400
1999-07-07	45.38	45.50	41.06	42.69	3185800
1999-07-08	43.00	44.56	42.63	44.19	2916700
1999-07-09	44.00	44.13	43.38	43.94	963700
1999-07-12	43.75	43.88	42.25	42.81	1474700
1999-07-13	42.69	43.69	42.50	43.44	1692200
1999-07-14	43.88	45.13	43.56	43.94	1148500
1999-07-15	45.25	45.25	44.00	44.06	740100
1999-07-16	43.75	43.94	42.88	43.75	1074800
1999-07-19	43.75	44.31	43.13	43.50	878200
1999-07-20	43.56	43.94	42.81	42.81	1373800
1999-07-21	43.00	43.00	41.56	41.81	1121000
1999-07-22	41.69	42.25	41.50	41.56	913300
1999-07-23	41.63	42.38	41.19	41.31	1299600
1999-07-26	41.25	41.44	39.88	40.00	1277500
1999-07-27	40.00	40.38	38.63	40.00	2582800
1999-07-28	40.00	42.44	40.00	41.50	1898300
1999-07-29	41.50	42.00	40.75	41.75	1323200
1999-07-30	42.00	42.94	41.38	42.06	1119100
1999-08-02	42.06	42.13	41.25	41.25	728900
1999-08-03	41.25	41.63	40.81	41.25	1277700
1999-08-04	41.25	42.69	41.25	41.31	1412200
1999-08-05	41.50	41.75	40.81	40.94	1740200
1999-08-06	40.81	41.50	40.56	41.13	594600
1999-08-09	41.06	42.19	41.06	41.75	635400
1999-08-10	42.81	42.81	40.75	40.88	1261400
1999-08-11	40.63	40.63	38.56	39.44	2234600
1999-08-12	40.00	40.88	39.75	40.00	1495200
1999-08-13	41.00	41.13	40.50	40.94	930800
1999-08-16	41.13	41.13	40.50	40.81	702700
1999-08-17	41.00	41.69	40.94	41.69	1116600
1999-08-18	41.56	41.81	41.06	41.63	888700
1999-08-19	41.50	41.94	41.25	41.81	894200
1999-08-20	41.94	43.25	41.75	43.06	1185600
1999-08-23	43.25	44.25	43.25	43.81	1358400
1999-08-24	43.56	44.31	43.00	44.19	1128600
1999-08-25	44.50	45.31	44.44	45.25	1050900
1999-08-26	45.25	45.25	44.25	44.50	802900
1999-08-27	44.38	44.81	43.56	43.63	528200
1999-08-30	43.69	43.75	42.50	42.56	1099900
1999-08-31	42.44	42.88	41.25	41.25	3238800
1999-09-01	41.63	43.00	41.56	42.81	1543800
1999-09-02	40.50	42.00	40.25	40.88	3223500
1999-09-03	41.69	42.56	41.13	42.19	1156900
1999-09-07	42.25	42.94	41.38	41.75	1141400
1999-09-08	41.63	42.00	40.50	40.75	1396700
1999-09-09	40.75	41.25	40.31	41.06	1266600
1999-09-10	41.31	41.69	40.81	41.50	1193900
1999-09-13	41.25	41.38	40.94	41.06	968600
1999-09-14	41.00	41.63	40.75	41.06	997300
1999-09-15	41.06	41.38	40.81	41.00	759300
1999-09-16	41.06	41.06	40.44	40.50	751000
1999-09-17	41.38	41.38	40.38	41.00	1032800
1999-09-20	41.00	41.31	40.63	40.88	804300
1999-09-21	40.69	40.88	38.44	38.88	1265000
1999-09-22	38.69	39.75	37.75	38.06	1467800
1999-09-23	37.81	37.81	34.94	36.25	2223700
1999-09-24	35.69	36.69	34.19	35.81	1648400
1999-09-27	35.69	37.25	35.38	36.63	1450900
1999-09-28	36.75	36.94	35.13	35.94	1240800
1999-09-29	35.94	39.25	35.81	38.38	2003300
1999-09-30	38.88	38.88	36.38	37.63	2464100
1999-10-01	37.44	39.25	36.63	37.94	2550800
1999-10-04	37.94	38.44	37.38	37.69	2307300
1999-10-05	38.00	39.69	37.75	39.69	2604400
1999-10-06	39.56	39.88	38.69	39.00	1102100
1999-10-07	38.63	39.25	38.00	38.31	945000
1999-10-08	38.06	38.19	37.44	37.75	1249700
1999-10-11	37.00	37.88	36.88	37.06	1359600
1999-10-12	37.44	38.88	37.44	38.31	1377300
1999-10-13	38.06	38.06	36.75	36.94	914000
1999-10-14	36.88	36.94	35.19	36.69	2268600
1999-10-15	35.00	35.50	34.38	34.44	2004500
1999-10-18	34.69	35.75	33.94	35.50	1449900
1999-10-19	36.13	36.31	34.13	34.44	978100
1999-10-20	34.81	34.94	33.13	34.19	2426500
1999-10-21	34.19	34.38	33.00	34.00	2318500
1999-10-22	33.75	35.50	33.13	34.88	3177100
1999-10-25	34.94	36.00	34.75	34.94	2221600
1999-10-26	34.88	35.63	34.13	34.75	1632900
1999-10-27	35.00	37.38	34.38	36.38	2605500
1999-10-28	38.00	38.13	37.06	37.50	1386700
1999-10-29	38.31	38.50	37.25	37.50	1468500
1999-11-01	37.56	38.00	37.25	37.81	988200
1999-11-02	37.94	38.06	37.38	37.63	1363500
1999-11-03	36.75	37.06	35.56	35.94	2378800
1999-11-04	36.50	36.88	35.56	35.94	1931300
1999-11-05	35.81	36.38	34.75	35.00	1734000
1999-11-08	34.00	36.25	33.94	35.81	1698200
1999-11-09	36.19	36.50	34.94	35.06	1140900
1999-11-10	34.81	35.25	34.38	34.75	1043900
1999-11-11	34.94	35.44	34.44	34.88	896100
1999-11-12	36.38	36.44	35.06	35.94	1143700
1999-11-15	35.88	36.69	35.63	35.63	1302100
1999-11-16	35.63	36.50	35.13	36.50	1694000
1999-11-17	36.50	37.13	35.44	35.75	1399600
1999-11-18	36.00	36.13	34.44	36.00	2989300
1999-11-19	35.81	36.13	35.25	35.94	1397700
1999-11-22	35.69	35.88	34.13	34.19	1451500
1999-11-23	34.00	34.13	32.25	32.75	2052500
1999-11-24	33.25	34.00	33.06	34.00	1614200
1999-11-26	34.13	34.13	33.00	33.13	527600
1999-11-29	33.19	34.31	32.56	34.00	1793100
1999-11-30	33.75	34.31	33.38	33.75	1080200
1999-12-01	33.50	33.75	33.06	33.13	844000
1999-12-02	34.00	34.19	33.44	33.94	1399100
1999-12-03	34.25	34.75	33.50	33.69	1437700
1999-12-06	34.00	34.13	33.44	33.69	1315600
1999-12-07	33.50	33.56	31.00	31.75	2853300
1999-12-08	31.00	31.56	30.25	31.13	2646500
1999-12-09	31.63	32.31	30.88	31.88	1408100
1999-12-10	31.63	31.69	30.25	30.88	1039800
1999-12-13	30.25	31.31	29.63	31.00	3783400
1999-12-14	30.88	31.50	30.00	30.56	2139600
1999-12-15	30.38	30.69	29.75	30.00	3755500
1999-12-16	29.88	30.00	28.44	29.00	4868900
1999-12-17	29.44	29.81	28.94	29.06	3224900
1999-12-20	29.13	29.38	28.44	28.91	2430200
1999-12-21	29.00	29.19	28.56	28.56	2029100
1999-12-22	28.88	29.06	28.00	28.06	1634000
1999-12-23	28.31	30.63	28.19	30.25	2365600
1999-12-27	30.19	31.13	30.00	30.06	1525100
1999-12-28	30.50	31.88	30.50	31.13	1334700
1999-12-29	31.00	31.38	30.63	30.94	736500
1999-12-30	30.69	31.13	30.25	30.75	1309200
1999-12-31	29.94	31.38	29.94	30.56	792400
2000-01-03	31.00	31.81	30.31	31.00	1771200
2000-01-04	29.50	31.38	29.50	30.31	2518000
2000-01-05	30.50	32.25	30.50	32.19	2044300
2000-01-06	32.19	33.13	32.19	32.88	6476800
2000-01-07	33.00	33.94	33.00	33.75	1735900
2000-01-10	33.88	34.38	33.06	33.13	1259800
2000-01-11	33.00	33.13	32.44	32.75	1056500
2000-01-12	33.00	33.31	31.69	32.31	2367800
2000-01-13	32.50	33.56	32.50	33.06	1887700
2000-01-14	33.75	35.00	33.69	34.94	2520500
2000-01-18	35.81	36.75	35.19	36.56	1912900
2000-01-19	36.44	36.44	35.69	35.81	1600800
2000-01-20	35.81	38.25	35.81	38.00	1882500
2000-01-21	40.50	40.75	38.56	39.19	3705200
2000-01-24	40.00	40.00	37.13	37.56	2082900
2000-01-25	37.56	37.56	36.50	37.00	1581200
2000-01-26	37.00	41.00	36.94	40.63	4106800
2000-01-27	40.50	40.56	38.06	38.81	2033500
2000-01-28	38.75	38.94	36.63	37.81	1704100
2000-01-31	38.06	39.00	36.81	38.06	2029200
2000-02-01	38.81	39.00	37.75	38.00	2684600
2000-02-02	37.69	38.81	37.50	38.63	1723300
2000-02-03	38.13	38.88	37.94	38.19	1479900
2000-02-04	38.13	38.38	37.38	37.56	1800900
2000-02-07	37.56	39.00	37.56	38.44	1390500
2000-02-08	40.00	41.75	39.25	41.50	3403500
2000-02-09	41.94	42.00	39.56	40.94	2555500
2000-02-10	41.88	42.88	40.88	42.25	3348600
2000-02-11	42.94	43.00	41.31	42.00	2946300
2000-02-14	42.25	43.00	41.69	41.94	1492200
2000-02-15	41.94	43.50	41.94	43.13	3405900
2000-02-16	44.75	45.19	43.63	45.00	3229900
2000-02-17	44.56	44.69	42.88	43.44	1605200
2000-02-18	43.19	43.56	40.88	42.00	2277900
2000-02-22	42.00	42.19	40.75	41.13	1481100
2000-02-23	41.75	43.25	40.69	40.75	1708900
2000-02-24	40.75	40.75	39.13	40.19	1246200
2000-02-25	39.94	40.13	38.38	39.25	1029100
2000-02-28	39.88	41.25	39.63	41.00	1912000
2000-02-29	41.00	42.56	40.31	41.81	1447300
2000-03-01	42.25	44.88	42.13	44.69	2381400
2000-03-02	45.00	47.88	44.69	45.06	2335900
2000-03-03	45.31	47.44	45.25	47.19	2901100
2000-03-06	46.94	48.63	46.25	48.00	2778500
2000-03-07	48.00	49.75	47.94	48.69	2782600
2000-03-08	48.69	48.94	44.94	46.13	3258100
2000-03-09	46.00	46.00	44.19	45.56	1762700
2000-03-10	46.00	49.00	46.00	48.69	4449700
2000-03-13	46.94	47.31	45.69	46.31	1473600
2000-03-14	46.13	46.31	45.06	45.88	1918500
2000-03-15	46.13	46.63	44.50	45.44	1573900
2000-03-16	47.00	47.00	43.38	46.06	1919500
2000-03-17	45.38	46.00	44.50	45.50	1616000
2000-03-20	45.13	45.81	43.88	44.13	1440900
2000-03-21	44.13	45.81	43.75	45.81	1383300
2000-03-22	45.56	45.75	44.25	44.81	1042500
2000-03-23	44.69	45.00	43.25	44.50	1471900
2000-03-24	44.25	44.94	42.69	43.19	1448100
2000-03-27	43.31	45.19	43.31	45.00	3302600
2000-03-28	44.56	44.75	41.00	41.56	1930100
2000-03-29	42.00	44.75	41.75	43.88	2702800
2000-03-30	44.38	45.50	42.94	43.44	2529800
2000-03-31	43.00	44.31	41.63	43.94	1543100
2000-04-03	44.00	44.25	42.56	43.63	1378900
2000-04-04	43.69	44.13	35.50	40.75	2316100
2000-04-05	40.25	40.38	39.00	39.94	1572700
2000-04-06	41.50	41.50	40.69	41.38	941000
2000-04-07	43.50	43.88	41.63	42.25	1767400
2000-04-10	42.38	42.50	40.50	40.75	1066800
2000-04-11	40.56	41.00	38.56	39.13	1162800
2000-04-12	39.75	40.00	37.25	37.44	1534600
2000-04-13	38.00	39.94	37.56	38.75	2091200
2000-04-14	38.13	38.75	35.63	36.38	2176600
2000-04-17	35.00	37.56	34.25	37.00	1803000
2000-04-18	37.50	37.63	36.25	36.69	2194300
2000-04-19	37.00	38.88	36.94	38.38	1631400
2000-04-20	38.06	38.50	37.56	37.88	1279600
2000-04-24	37.25	37.81	36.19	36.50	881500
2000-04-25	37.00	37.75	36.63	37.69	1694900
2000-04-26	37.69	38.00	37.06	37.50	1326500
2000-04-27	35.94	37.50	35.88	36.94	1003500
2000-04-28	37.06	38.13	37.00	37.50	1295300
2000-05-01	37.81	39.13	37.69	38.38	2026400
2000-05-02	38.44	39.75	38.19	39.13	2046300
2000-05-03	39.88	39.94	36.25	37.38	1880900
2000-05-04	37.38	37.88	36.50	37.88	1234900
2000-05-05	37.56	37.69	37.19	37.63	944900
2000-05-08	37.38	39.31	37.00	38.31	995700
2000-05-09	37.25	38.31	36.94	37.56	1076100
2000-05-10	37.56	37.63	34.50	35.50	3381300
2000-05-11	38.44	39.81	36.69	37.41	3949600
2000-05-12	39.38	39.69	38.81	39.50	1543200
2000-05-15	39.63	40.75	39.19	40.06	1522400
2000-05-16	41.19	41.25	39.50	39.94	1141500
2000-05-17	39.25	39.81	39.16	39.75	1013300
2000-05-18	39.63	40.75	39.63	40.13	1055800
2000-05-19	39.75	39.81	38.75	39.31	1447900
2000-05-22	39.44	39.56	38.69	38.88	2005800
2000-05-23	39.75	39.88	39.00	39.38	1683500
2000-05-24	39.13	39.19	37.56	38.13	2249700
2000-05-25	38.00	39.19	38.00	39.13	1234800
2000-05-26	39.06	39.50	38.44	38.81	1133900
2000-05-30	39.25	40.81	39.25	40.69	1556400
2000-05-31	40.75	41.81	40.31	41.56	1948200
2000-06-01	42.00	43.50	41.25	43.50	2159100
2000-06-02	43.50	44.00	42.75	43.00	1593400
2000-06-05	43.00	43.31	41.81	42.19	836500
2000-06-06	42.19	43.50	41.94	43.00	1012300
2000-06-07	42.88	43.00	40.94	41.13	1175600
2000-06-08	41.38	43.13	41.13	42.50	1959700
2000-06-09	42.50	42.50	41.25	41.69	683900
2000-06-12	41.81	42.63	41.81	42.31	720500
2000-06-13	42.50	42.88	41.88	42.44	1336200
2000-06-14	43.00	43.88	42.69	43.31	1957800
2000-06-15	43.50	43.75	42.06	42.75	1226700
2000-06-16	43.00	43.00	41.88	42.44	1428200
2000-06-19	43.50	44.00	42.13	42.13	2107700
2000-06-20	43.00	43.38	42.00	43.13	1374900
2000-06-21	43.88	44.88	43.31	44.50	1499700
2000-06-22	44.94	45.13	43.00	44.13	1629200
2000-06-23	44.19	44.25	43.19	43.50	1096100
2000-06-26	43.75	44.75	42.63	43.56	1078800
2000-06-27	41.00	41.00	36.31	37.75	6749300
2000-06-28	38.81	40.31	38.25	40.22	6020800
2000-06-29	40.44	41.38	39.00	40.00	2953500
2000-06-30	40.00	41.88	39.88	41.69	3090400
2000-07-03	41.69	42.00	41.38	42.00	518400
2000-07-05	42.50	42.50	40.00	41.00	1496300
2000-07-06	41.00	41.69	40.63	40.69	1000200
2000-07-07	40.88	41.19	39.75	40.94	1282100
2000-07-10	41.19	42.44	41.19	42.13	858500
2000-07-11	42.75	42.75	41.63	42.13	1418200
2000-07-12	42.38	42.88	42.00	42.50	1282200
2000-07-13	42.06	42.31	40.88	41.94	1132700
2000-07-14	42.00	43.00	41.38	42.88	1282200
2000-07-17	42.94	42.94	40.69	41.59	1378100
2000-07-18	41.13	42.31	41.06	41.69	707500
2000-07-19	41.75	42.63	41.50	42.50	713500
2000-07-20	42.75	42.75	41.81	41.94	724400
2000-07-21	42.00	42.50	41.19	41.88	833900
2000-07-24	43.00	44.88	42.38	42.88	2395100
2000-07-25	43.50	44.06	42.19	44.00	1842400
2000-07-26	43.50	43.75	41.94	42.81	1023300
2000-07-27	42.25	43.31	41.75	41.75	1192100
2000-07-28	41.88	42.56	40.81	41.02	1584700
2000-07-31	41.50	42.44	41.50	41.94	2068700
2000-08-01	42.00	43.75	42.00	43.69	1688900
2000-08-02	43.50	45.19	43.50	44.81	1676900
2000-08-03	44.13	44.38	43.25	43.81	1610800
2000-08-04	43.94	44.25	43.19	44.08	846900
2000-08-07	44.75	46.31	44.75	45.70	2126000
2000-08-08	46.19	47.25	45.25	46.67	2850900
2000-08-09	47.00	47.44	46.31	46.94	1833500
2000-08-10	46.94	47.38	46.00	46.64	1432900
2000-08-11	46.56	46.56	45.50	46.44	1185000
2000-08-14	46.44	48.13	46.44	47.19	1884400
2000-08-15	47.50	47.50	46.88	47.00	1400800
2000-08-16	47.25	47.25	46.38	46.77	969600
2000-08-17	46.88	47.63	46.63	47.31	1457600
2000-08-18	47.00	47.00	45.94	46.19	1211000
2000-08-21	46.44	46.63	45.88	46.38	1078500
2000-08-22	46.25	46.56	45.19	45.56	1511800
2000-08-23	45.88	46.75	45.63	46.06	1163700
2000-08-24	45.94	46.50	45.13	45.88	1073800
2000-08-25	46.19	46.88	45.75	46.75	1411900
2000-08-28	46.75	47.31	46.63	47.25	1796800
2000-08-29	47.38	47.44	46.56	46.69	967100
2000-08-30	46.13	46.50	45.19	45.73	1280300
2000-08-31	45.25	46.50	45.13	46.08	860500
2000-09-01	47.00	47.69	46.63	47.33	982000
2000-09-05	47.81	47.88	46.69	47.00	1119400
2000-09-06	47.00	47.75	46.94	47.63	1087200
2000-09-07	47.88	48.00	46.94	47.19	759100
2000-09-08	47.00	47.00	45.06	45.94	1456500
2000-09-11	46.00	47.94	46.00	47.05	1112100
2000-09-12	47.38	47.44	46.63	47.31	791000
2000-09-13	46.94	47.06	44.50	45.06	2104200
2000-09-14	46.00	46.38	45.44	45.45	1642400
2000-09-15	45.44	46.31	45.44	45.94	1750600
2000-09-18	45.75	46.50	44.50	44.77	1863700
2000-09-19	44.94	45.19	43.06	43.44	1159100
2000-09-20	43.63	43.94	42.00	42.44	1429700
2000-09-21	42.50	42.50	40.13	40.56	1746300
2000-09-22	40.25	40.88	39.69	39.98	1541300
2000-09-25	40.00	40.19	39.63	40.11	1318100
2000-09-26	40.13	41.63	39.75	41.31	1557500
2000-09-27	41.25	42.13	40.81	41.56	1028800
2000-09-28	41.19	42.25	41.00	41.89	1433000
2000-09-29	41.75	42.31	41.50	42.25	1042400
2000-10-02	42.88	43.75	42.25	43.13	1620200
2000-10-03	43.38	44.56	43.06	43.94	1623600
2000-10-04	43.94	43.94	42.25	42.94	1210000
2000-10-05	42.88	43.31	42.44	43.25	1094100
2000-10-06	42.75	43.38	42.00	42.38	1326100
2000-10-09	42.38	43.56	42.38	43.50	768900
2000-10-10	43.50	44.94	43.38	44.06	1292100
2000-10-11	43.81	44.13	42.38	43.31	1257900
2000-10-12	43.50	44.50	42.13	42.69	1519800
2000-10-13	42.69	42.88	41.31	41.75	2499200
2000-10-16	42.00	42.88	41.44	42.00	1552300
2000-10-17	42.00	42.25	41.44	41.69	1773500
2000-10-18	41.69	41.69	40.38	40.94	1391400
2000-10-19	41.00	41.50	40.69	41.00	1195100
2000-10-20	41.25	41.63	40.13	40.25	1425900
2000-10-23	40.75	40.88	40.19	40.31	1200000
2000-10-24	40.56	41.19	40.00	40.00	952700
2000-10-25	40.00	40.38	38.00	38.75	1893900
2000-10-26	40.50	40.75	38.56	38.63	2194400
2000-10-27	38.88	39.63	38.56	39.25	1216200
2000-10-30	39.31	40.25	38.75	40.00	1340000
2000-10-31	40.00	42.00	40.00	41.81	1232500
2000-11-01	41.81	43.06	41.69	42.88	1250200
2000-11-02	42.63	42.81	41.94	42.25	868200
2000-11-03	41.88	42.69	41.06	41.38	930100
2000-11-06	41.44	42.69	41.38	41.75	933500
2000-11-07	42.00	43.25	42.00	42.94	2856600
2000-11-08	42.88	44.44	42.88	43.81	1376200
2000-11-09	43.38	43.69	42.31	42.31	977400
2000-11-10	42.38	43.44	41.75	41.94	1518600
2000-11-13	41.94	42.94	40.88	41.00	1114400
2000-11-14	41.19	42.06	41.06	41.50	2032900
2000-11-15	41.75	42.19	41.31	41.75	1087100
2000-11-16	41.81	42.00	41.31	41.69	750100
2000-11-17	41.88	42.13	41.38	41.94	921600
2000-11-20	41.81	41.88	40.69	41.06	650100
2000-11-21	41.00	41.50	40.75	41.44	715200
2000-11-22	41.38	41.38	40.19	40.50	1267100
2000-11-24	40.50	41.13	40.25	40.63	304900
2000-11-27	41.00	41.06	40.50	40.81	767400
2000-11-28	40.69	40.75	40.06	40.44	802500
2000-11-29	38.00	38.19	36.00	36.44	4248800
2000-11-30	36.00	36.00	30.38	35.38	6099700
2000-12-01	35.25	35.81	34.25	34.94	1467100
2000-12-04	34.94	36.94	34.94	36.81	1138500
2000-12-05	37.25	38.19	36.75	37.31	1532200
2000-12-06	36.81	37.88	36.38	36.44	1272000
2000-12-07	36.44	37.75	35.81	36.31	927100
2000-12-08	36.31	36.94	35.19	36.56	1109100
2000-12-11	36.31	37.63	35.63	36.81	1518400
2000-12-12	36.81	37.38	36.63	37.06	899900
2000-12-13	37.13	38.31	36.63	37.31	1509300
2000-12-14	36.81	37.69	33.81	34.44	1788500
2000-12-15	33.25	35.19	33.25	34.69	2243300
2000-12-18	35.75	36.31	34.44	35.00	1156300
2000-12-19	34.13	35.75	34.13	34.56	1029800
2000-12-20	33.50	34.00	32.81	33.81	1535300
2000-12-21	31.50	32.38	30.25	31.81	2686600
2000-12-22	31.69	32.88	31.25	32.88	3067500
2000-12-26	34.75	37.69	34.75	37.44	3896200
2000-12-27	39.50	39.63	38.25	38.69	2933900
2000-12-28	39.50	40.31	38.63	40.31	2312100
2000-12-29	40.75	40.94	38.81	39.94	1731900
2001-01-02	39.81	39.81	37.63	37.94	1490000
2001-01-03	38.50	38.88	36.00	37.50	2346100
2001-01-04	37.25	37.38	34.19	35.38	2652900
2001-01-05	35.94	37.50	35.75	36.75	2526800
2001-01-08	37.50	37.94	36.88	37.19	1314800
2001-01-09	35.50	36.00	32.63	34.56	3639500
2001-01-10	35.00	35.63	34.63	35.06	1831800
2001-01-11	35.50	36.25	34.81	35.94	3091100
2001-01-12	36.25	37.63	35.81	36.25	2337100
2001-01-16	36.31	36.88	34.88	36.13	3112500
2001-01-17	36.50	37.44	36.50	36.88	14982400
2001-01-18	37.13	38.19	36.75	37.88	3896600
2001-01-19	37.75	38.25	36.69	38.19	2346900
2001-01-22	38.75	39.00	37.88	39.00	1967300
2001-01-23	38.75	39.50	38.13	39.25	2006600
2001-01-24	39.50	39.75	38.81	39.25	2115800
2001-01-25	39.25	40.31	39.13	40.06	1613600
2001-01-26	40.06	40.06	38.56	38.94	1697500
2001-01-29	38.56	39.45	38.56	39.08	1827600
2001-01-30	39.00	39.75	38.51	39.30	1102300
2001-01-31	39.90	40.24	38.75	39.13	1708300
2001-02-01	39.13	39.43	38.11	38.96	1551900
2001-02-02	38.92	39.28	38.85	39.10	1489000
2001-02-05	40.25	40.87	39.75	40.62	2714900
2001-02-06	40.62	41.35	40.15	40.50	1910500
2001-02-07	40.85	41.75	40.00	41.60	2227300
2001-02-08	41.00	42.65	41.00	42.60	2961900
2001-02-09	43.25	43.55	42.28	42.99	2695900
2001-02-12	43.24	44.05	42.95	43.98	2550600
2001-02-13	45.00	45.72	44.76	45.08	3993700
2001-02-14	44.70	45.20	44.65	45.15	3060700
2001-02-15	45.15	45.15	43.53	44.39	2402100
2001-02-16	44.01	44.35	43.18	43.40	1843300
2001-02-20	44.50	44.50	41.99	42.26	3351200
2001-02-21	42.50	42.80	41.48	41.65	2094500
2001-02-22	42.25	42.50	41.13	41.79	2071700
2001-02-23	41.30	42.10	41.00	41.69	2296100
2001-02-26	41.95	42.50	41.80	41.94	1486600
2001-02-27	41.90	42.40	40.75	40.99	1946200
2001-02-28	40.95	41.70	40.00	41.70	2317400
2001-03-01	42.45	43.30	42.31	43.23	3510300
2001-03-02	43.25	44.50	43.22	44.25	2183600
2001-03-05	44.28	45.30	44.00	44.97	1499000
2001-03-06	44.80	45.20	44.26	44.50	2284100
2001-03-07	44.35	45.75	44.25	45.75	1961800
2001-03-08	46.10	46.20	45.16	45.90	2278900
2001-03-09	46.10	46.44	45.00	45.01	2308000
2001-03-12	44.80	44.82	43.20	43.20	1709900
2001-03-13	43.00	43.40	42.14	43.05	1907900
2001-03-14	42.00	42.74	41.15	41.80	1792200
2001-03-15	42.00	43.31	41.90	43.25	2087300
2001-03-16	42.25	43.23	42.00	42.19	2388700
2001-03-19	42.19	42.80	42.15	42.44	1179100
2001-03-20	42.65	44.35	42.26	43.48	2093800
2001-03-21	43.49	43.65	41.30	41.44	2768100
2001-03-22	39.50	40.20	36.50	38.20	3598300
2001-03-23	39.05	40.90	39.05	40.39	2337300
2001-03-26	40.75	41.45	40.65	41.05	1503500
2001-03-27	41.75	43.00	41.52	43.00	1971400
2001-03-28	43.00	43.00	41.00	41.85	1769400
2001-03-29	41.35	41.40	40.00	41.00	2343300
2001-03-30	41.00	43.15	41.00	42.85	2222500
2001-04-02	43.75	44.17	42.00	43.55	2553900
2001-04-03	43.90	44.12	39.48	40.15	4125400
2001-04-04	40.00	40.95	39.50	40.26	2838000
2001-04-05	40.75	42.38	40.60	41.86	2194500
2001-04-06	42.00	42.11	39.00	40.79	2452400
2001-04-09	40.70	42.27	40.70	41.00	2206200
2001-04-10	41.30	43.05	41.30	42.90	2082700
2001-04-11	42.90	43.20	42.40	42.89	1403800
2001-04-12	42.75	43.24	42.25	42.70	947600
2001-04-16	42.85	43.38	42.50	43.34	1236000
2001-04-17	43.10	43.50	42.90	43.35	1710000
2001-04-18	43.35	43.59	42.33	42.80	2463500
2001-04-19	42.65	42.89	41.40	41.75	2618000
2001-04-20	42.00	42.19	40.90	41.15	2406100
2001-04-23	42.10	42.15	41.25	42.10	1912800
2001-04-24	39.75	40.54	38.99	39.85	3008500
2001-04-25	39.85	40.68	39.65	40.30	1892600
2001-04-26	41.50	42.75	41.40	42.75	3673500
2001-04-27	43.00	43.45	42.65	43.45	2786500
2001-04-30	43.30	43.71	42.08	42.17	1647400
2001-05-01	42.70	43.54	42.44	43.38	1795300
2001-05-02	42.60	42.61	40.10	40.26	2828900
2001-05-03	40.26	40.89	39.52	40.66	1429900
2001-05-04	40.66	41.84	40.43	41.67	1027400
2001-05-07	38.00	39.60	37.50	39.28	11704000
2001-05-08	39.03	39.59	38.52	39.54	3395100
2001-05-09	39.75	40.36	39.63	40.36	2790100
2001-05-10	41.50	41.50	40.42	40.85	2723100
2001-05-11	40.50	40.69	39.99	40.23	1942200
2001-05-14	40.23	40.55	39.80	40.19	1414600
2001-05-15	40.49	40.65	40.00	40.08	1789900
2001-05-16	40.24	40.92	39.85	40.45	2040600
2001-05-17	39.60	40.93	39.55	40.51	1958100
2001-05-18	40.71	41.83	40.55	41.76	2647000
2001-05-21	42.00	42.20	41.50	42.14	2629100
2001-05-22	42.45	42.45	41.30	41.65	2171300
2001-05-23	42.00	42.20	41.50	41.88	2550300
2001-05-24	41.88	42.15	41.73	42.11	1985700
2001-05-25	42.11	42.11	41.00	41.30	1979100
2001-05-29	41.15	41.29	39.61	40.06	2761900
2001-05-30	39.75	40.32	39.27	39.35	2536100
2001-05-31	39.50	39.62	39.15	39.40	2924800
2001-06-01	38.60	39.07	38.58	39.05	3097600
2001-06-04	39.10	39.45	38.90	39.20	1693100
2001-06-05	39.15	39.23	37.75	38.20	4080600
2001-06-06	37.80	37.93	35.60	37.00	5127700
2001-06-07	37.01	37.20	36.25	36.86	2400100
2001-06-08	36.80	38.07	36.60	37.66	2125700
2001-06-11	37.53	38.00	37.40	37.94	3334000
2001-06-12	37.50	37.85	36.50	36.97	4107500
2001-06-13	37.38	37.60	36.60	36.65	3155700
2001-06-14	36.65	36.65	34.73	35.57	3247000
2001-06-15	34.85	36.70	34.85	35.83	3360700
2001-06-18	36.00	36.05	35.16	35.16	2124700
2001-06-19	35.66	35.66	34.24	35.21	2355900
2001-06-20	35.59	35.59	34.80	35.05	1700100
2001-06-21	34.75	35.20	33.35	33.74	2700000
2001-06-22	33.84	34.36	33.30	34.07	2111600
2001-06-25	34.07	34.15	32.00	32.40	4993200
2001-06-26	32.30	32.74	31.90	32.40	2237400
2001-06-27	32.50	33.20	32.10	32.83	2512600
2001-06-28	33.00	33.09	32.70	32.85	2971900
2001-06-29	32.85	33.30	32.61	32.95	2381700
2001-07-02	33.70	33.70	32.86	33.13	1745800
2001-07-03	33.53	33.53	32.85	33.00	776300
2001-07-05	33.00	34.08	32.98	33.97	2243900
2001-07-06	33.70	34.08	33.35	33.71	2480000
2001-07-09	33.71	33.85	32.63	32.75	2123300
2001-07-10	33.20	33.60	33.10	33.23	2725100
2001-07-11	33.23	33.29	32.16	32.55	2152200
2001-07-12	32.30	32.50	31.75	32.41	1513500
2001-07-13	32.03	33.25	32.01	32.78	1418900
2001-07-16	32.95	33.28	32.20	32.54	1101700
2001-07-17	32.54	33.10	32.36	33.10	1972700
2001-07-18	33.50	33.50	32.50	32.98	2653500
2001-07-19	32.98	33.34	32.84	33.18	1130400
2001-07-20	33.65	33.70	32.45	32.86	1466300
2001-07-23	32.98	33.14	32.18	32.35	1684400
2001-07-24	31.09	31.22	30.00	30.28	5114100
2001-07-25	30.28	31.59	30.25	31.34	3538600
2001-07-26	32.00	32.66	31.81	32.58	1495300
2001-07-27	32.58	33.15	32.36	33.09	1745800
2001-07-30	33.09	33.30	32.35	33.15	1782900
2001-07-31	33.15	34.11	32.75	33.50	1589200
2001-08-01	33.50	34.00	33.35	33.61	1325600
2001-08-02	34.00	34.41	33.55	33.80	3452300
2001-08-03	34.05	34.05	33.05	33.51	1545000
2001-08-06	33.26	33.27	32.51	32.77	1609800
2001-08-07	32.67	32.90	32.20	32.45	1246900
2001-08-08	32.70	32.80	31.35	31.75	1935000
2001-08-09	31.50	31.82	30.90	31.75	1881500
2001-08-10	32.00	32.48	31.41	32.37	2099900
2001-08-13	32.25	32.50	31.95	32.06	1551300
2001-08-14	32.16	32.45	32.15	32.30	1599700
2001-08-15	32.00	32.89	31.56	32.50	2441200
2001-08-16	32.62	32.64	32.01	32.30	1504100
2001-08-17	32.30	32.30	31.67	31.91	1506100
2001-08-20	31.99	32.09	31.64	31.75	1920800
2001-08-21	31.85	31.99	31.53	31.62	1387800
2001-08-22	31.80	32.25	31.60	31.74	2135900
2001-08-23	32.00	32.40	31.65	32.12	1416000
2001-08-24	32.10	32.84	31.96	32.81	1190500
2001-08-27	32.91	33.23	32.85	33.05	1062700
2001-08-28	33.30	33.35	32.44	32.52	2010400
2001-08-29	32.75	32.99	32.40	32.85	1369000
2001-08-30	32.86	33.11	32.07	32.21	1284900
2001-08-31	32.51	32.80	31.95	32.55	962300
2001-09-04	32.27	33.39	32.27	32.61	1165800
2001-09-05	32.41	32.80	32.02	32.62	1816600
2001-09-06	32.22	32.45	31.65	31.97	1622200
2001-09-07	31.50	31.97	31.45	31.47	1603400
2001-09-10	31.47	31.81	31.14	31.46	1591200
2001-09-17	30.50	31.31	30.15	30.34	1622200
2001-09-18	30.50	30.50	28.20	28.29	1902000
2001-09-19	28.60	28.78	25.00	26.79	2765700
2001-09-20	26.79	27.34	26.00	26.52	2560800
2001-09-21	25.25	28.00	25.20	26.00	2303700
2001-09-24	27.00	27.00	26.02	26.31	1382700
2001-09-25	26.58	26.70	25.30	25.54	1946300
2001-09-26	25.74	25.74	24.75	24.99	3130200
2001-09-27	25.49	25.72	24.74	25.51	2401000
2001-09-28	26.00	27.56	25.82	27.30	2672300
2001-10-01	27.30	27.44	26.60	27.00	2119000
2001-10-02	26.80	27.92	26.80	27.42	2083000
2001-10-03	27.62	28.61	27.35	28.32	3106900
2001-10-04	29.32	29.32	28.30	28.94	1720600
2001-10-05	28.95	29.25	28.20	28.85	1509900
2001-10-08	28.85	29.50	28.60	29.35	1429200
2001-10-09	30.10	30.10	28.90	29.50	1494800
2001-10-10	29.60	30.86	29.60	30.25	1917900
2001-10-11	30.00	30.70	30.00	30.43	1799300
2001-10-12	30.41	30.74	29.30	30.25	1353400
2001-10-15	30.00	30.24	29.00	29.15	1221300
2001-10-16	29.10	30.15	29.10	29.99	2497200
2001-10-17	30.69	30.69	28.70	28.74	2033100
2001-10-18	28.90	29.49	27.46	27.55	1805200
2001-10-19	27.51	28.92	27.33	28.45	1690500
2001-10-22	28.80	29.13	28.60	28.76	1521400
2001-10-23	28.92	29.10	27.80	28.05	1861900
2001-10-24	28.25	28.25	25.75	25.90	4362900
2001-10-25	25.80	27.97	25.80	27.60	4264100
2001-10-26	27.60	28.20	26.95	28.00	3130500
2001-10-29	28.10	28.60	27.68	28.34	2117200
2001-10-30	28.34	29.60	28.34	28.85	3960100
2001-10-31	29.60	29.60	28.60	28.87	2646000
2001-11-01	28.65	29.49	28.10	29.31	2069300
2001-11-02	29.31	29.31	28.30	28.79	1421500
2001-11-05	29.00	29.40	28.80	29.01	2084600
2001-11-06	28.76	29.15	28.50	29.01	1467400
2001-11-07	28.95	29.13	28.56	29.00	1445000
2001-11-08	28.70	29.85	28.65	29.55	1966200
2001-11-09	29.65	30.40	29.56	29.80	1718300
2001-11-12	29.00	29.76	29.00	29.54	1069900
2001-11-13	29.79	30.33	29.27	30.19	1583700
2001-11-14	30.19	30.19	28.85	28.98	1479900
2001-11-15	28.60	28.61	27.31	28.31	2670200
2001-11-16	28.25	28.73	27.58	28.55	1749500
2001-11-19	28.40	28.47	27.50	28.44	1681100
2001-11-20	28.40	29.47	28.35	29.26	1948100
2001-11-21	29.26	29.26	27.05	27.75	3402100
2001-11-23	27.75	28.30	27.11	28.25	1354100
2001-11-26	27.80	28.25	26.69	28.25	2185100
2001-11-27	27.85	29.29	27.85	28.85	2564300
2001-11-28	28.45	28.45	26.80	27.05	5086600
2001-11-29	25.10	27.25	24.10	27.00	13972900
2001-11-30	26.80	27.14	26.27	26.72	4028900
2001-12-03	26.25	27.15	25.40	26.46	3699400
2001-12-04	27.00	27.29	26.26	27.29	3387600
2001-12-05	27.46	28.35	27.25	27.94	2889700
2001-12-06	27.60	28.05	27.20	27.79	3076700
2001-12-07	27.70	28.35	27.30	27.80	1975100
2001-12-10	27.45	27.50	26.23	26.79	2772700
2001-12-11	26.79	26.79	24.75	25.14	8862500
2001-12-12	24.70	24.71	22.45	23.66	14718000
2001-12-13	23.20	24.75	23.00	24.06	8683200
2001-12-14	23.50	24.70	23.01	24.31	6178900
2001-12-17	24.20	24.21	22.77	22.95	7036800
2001-12-18	22.50	22.80	20.80	22.10	15677000
2001-12-19	21.25	24.80	21.25	24.70	12816800
2001-12-20	25.10	25.40	23.80	24.37	7233600
2001-12-21	24.38	24.85	23.65	23.69	6127000
2001-12-24	23.10	23.54	23.05	23.25	3972000
2001-12-26	23.90	24.30	23.57	24.19	4059100
2001-12-27	24.30	25.24	23.92	25.18	9019400
2001-12-28	25.38	25.97	25.33	25.69	5699400
2001-12-31	25.99	25.99	25.00	25.52	3676500
2002-01-02	26.08	26.10	25.08	25.97	4227400
2002-01-03	26.35	26.35	25.26	25.60	2909500
2002-01-04	24.92	25.09	24.57	24.92	5712200
2002-01-07	24.62	25.49	24.51	25.00	5780400
2002-01-08	25.00	25.50	24.99	25.47	6744500
2002-01-09	25.70	25.89	25.34	25.60	4228900
2002-01-10	25.80	25.92	25.17	25.46	3079000
2002-01-11	25.66	25.76	25.40	25.50	3323800
2002-01-14	25.40	25.50	24.71	25.14	3486200
2002-01-15	25.14	25.49	24.45	24.72	5318000
2002-01-16	24.15	24.53	23.61	24.02	5056900
2002-01-17	24.10	24.25	23.65	23.88	2500300
2002-01-18	23.80	24.45	23.70	24.32	2228200
2002-01-22	24.50	24.50	23.38	23.39	2043600
2002-01-23	23.35	24.66	23.25	24.20	2478400
2002-01-24	24.75	25.38	24.30	25.16	2674300
2002-01-25	25.16	25.16	24.32	24.77	1978500
2002-01-28	24.60	24.85	23.93	24.14	1546300
2002-01-29	22.60	22.60	17.70	18.78	26406100
2002-01-30	18.00	18.90	14.87	18.45	31087800
2002-01-31	18.01	18.90	17.36	17.68	9937600
2002-02-01	17.68	19.75	17.05	19.00	11515500
2002-02-04	16.60	17.40	16.30	16.36	10368900
2002-02-05	16.00	16.20	14.45	14.53	11762100
2002-02-06	14.70	15.41	14.05	14.85	8151200
2002-02-07	15.35	15.70	14.72	15.24	4757300
2002-02-08	15.20	15.65	14.68	15.06	6740200
2002-02-11	15.24	15.90	14.49	15.86	3902400
2002-02-12	15.87	17.20	15.64	16.45	6458400
2002-02-13	16.49	17.12	16.40	16.63	5248900
2002-02-14	16.63	17.00	16.02	16.67	3036400
2002-02-15	16.80	17.00	16.25	16.62	3496300
2002-02-19	16.37	17.10	16.25	16.72	3082500
2002-02-20	16.72	16.91	15.69	16.12	3854300
2002-02-21	16.12	16.95	15.97	16.26	2419700
2002-02-22	16.26	16.55	15.20	16.30	4789700
2002-02-25	15.50	15.60	14.40	14.84	11248200
2002-02-26	14.94	16.40	14.88	16.25	5513000
2002-02-27	16.00	16.49	15.86	16.10	4285600
2002-02-28	15.90	16.15	15.28	15.45	4167600
2002-03-01	15.25	16.02	15.20	16.00	2966500
2002-03-04	16.65	16.80	16.25	16.61	4310800
2002-03-05	16.61	19.30	16.61	19.10	8045700
2002-03-06	19.70	20.45	19.25	20.28	8813700
2002-03-07	20.50	22.76	20.46	22.10	9280800
2002-03-08	22.95	22.98	21.88	22.83	7656700
2002-03-11	22.83	23.30	22.25	22.98	4198700
2002-03-12	22.30	23.08	22.19	23.06	4094100
2002-03-13	22.86	23.12	22.26	22.30	2215900
2002-03-14	22.31	22.46	21.91	22.27	2880500
2002-03-15	22.27	22.74	22.10	22.41	2025200
2002-03-18	22.50	23.06	22.40	22.85	2247200
2002-03-19	22.85	23.39	22.75	23.07	2576000
2002-03-20	23.07	23.65	22.77	23.39	1484800
2002-03-21	23.00	24.50	22.91	24.40	3164600
2002-03-22	24.41	24.41	23.30	23.45	2482300
2002-03-25	23.39	23.88	23.25	23.45	1592600
2002-03-26	23.44	23.71	23.01	23.41	2055200
2002-03-27	23.41	23.79	23.25	23.48	1976700
2002-03-28	23.45	23.97	23.26	23.56	1736500
2002-04-01	23.60	23.95	23.50	23.75	1415900
2002-04-02	23.69	24.41	23.69	24.17	1895100
2002-04-03	22.60	23.63	21.40	23.08	6832300
2002-04-04	23.00	23.55	22.81	22.95	2488400
2002-04-05	22.25	22.70	22.09	22.38	2614100
2002-04-08	22.38	22.70	22.02	22.43	1545600
2002-04-09	22.35	22.40	21.83	21.90	1942100
2002-04-10	21.65	22.11	21.61	21.99	2050900
2002-04-11	22.00	22.50	21.58	21.58	1492300
2002-04-12	21.59	21.75	20.50	21.05	1980800
2002-04-15	21.35	21.75	21.11	21.32	1489300
2002-04-16	21.57	22.42	21.57	22.28	2574300
2002-04-17	22.40	23.50	22.40	23.36	2752300
2002-04-18	23.36	23.58	23.06	23.25	1388100
2002-04-19	23.36	23.41	22.75	23.35	1281000
2002-04-22	23.41	23.57	23.06	23.30	971900
2002-04-23	23.30	23.60	22.90	23.20	1438400
2002-04-24	22.95	22.96	22.05	22.25	2201800
2002-04-25	21.50	22.15	21.23	21.45	4205000
2002-04-26	21.44	21.45	19.30	20.00	6537100
2002-04-29	19.90	19.90	18.53	18.61	4459800
2002-04-30	18.65	19.91	18.55	19.10	4549800
2002-05-01	19.55	19.57	18.90	19.32	3522500
2002-05-02	19.75	19.92	18.78	18.84	3921600
2002-05-03	18.90	19.39	18.75	19.23	1977400
2002-05-06	19.23	19.23	18.49	18.51	1650300
2002-05-07	18.30	18.36	16.60	16.90	9451900
2002-05-08	16.90	17.89	16.28	17.75	6952300
2002-05-09	17.50	18.24	17.35	17.50	2927700
2002-05-10	17.50	17.50	16.15	16.49	5028500
2002-05-13	16.00	16.15	14.80	15.55	8153200
2002-05-14	15.85	16.42	15.70	16.37	4857400
2002-05-15	15.87	15.94	15.20	15.51	6507800
2002-05-16	15.50	16.04	15.21	15.71	5176900
2002-05-17	15.90	16.15	15.02	15.29	5165400
2002-05-20	15.39	16.05	15.35	16.00	3816100
2002-05-21	16.55	16.89	15.80	16.00	4669100
2002-05-22	16.50	17.71	16.35	17.71	6269400
2002-05-23	17.71	18.14	17.24	17.66	4161600
2002-05-24	17.90	17.97	17.01	17.42	1899000
2002-05-28	17.00	17.60	16.40	17.11	3793200
2002-05-29	15.80	16.16	15.21	15.47	5794100
2002-05-30	15.00	15.35	13.70	14.00	10781600
2002-05-31	14.20	14.50	13.69	14.20	6510600
2002-06-03	13.25	13.25	10.55	10.95	22971400
2002-06-04	10.96	11.35	10.90	11.21	11663700
2002-06-05	10.00	10.50	8.83	9.12	23929200
2002-06-06	8.94	9.40	8.40	8.93	17462100
2002-06-07	8.55	8.75	7.99	8.70	15972400
2002-06-10	8.45	9.14	8.36	8.59	9497900
2002-06-11	8.50	8.75	7.48	7.50	12334600
2002-06-12	7.75	7.94	7.30	7.43	8278600
2002-06-13	7.66	8.00	7.55	7.75	7345000
2002-06-14	7.53	7.75	7.26	7.35	5955600
2002-06-17	7.35	7.60	7.10	7.55	5775000
2002-06-18	7.52	7.90	7.40	7.65	5410600
2002-06-19	7.98	8.30	7.54	7.54	8294200
2002-06-20	7.64	7.81	7.05	7.35	4659300
2002-06-21	7.08	7.41	7.00	7.13	4163800
2002-06-24	7.13	7.24	6.23	6.53	8835700
2002-06-25	6.70	6.74	5.93	5.94	8604600
2002-06-26	5.57	6.18	5.35	5.75	9992700
2002-06-27	6.02	6.08	5.30	5.47	4975700
2002-06-28	5.47	6.02	5.45	5.99	7031800
2002-07-01	6.20	6.41	5.50	5.66	5667400
2002-07-02	5.57	5.64	4.65	4.99	7984200
2002-07-03	5.00	5.36	4.85	5.36	5193300
2002-07-05	5.56	5.65	5.36	5.45	1711700
2002-07-08	5.50	5.65	5.15	5.40	3089300
2002-07-09	5.39	5.50	5.10	5.10	3102900
2002-07-10	5.25	5.29	5.01	5.09	3617900
2002-07-11	5.03	5.74	5.02	5.56	5383900
2002-07-12	5.96	6.16	5.67	5.69	6716600
2002-07-15	5.69	5.90	5.11	5.88	5000800
2002-07-16	5.98	6.15	5.51	5.93	6430500
2002-07-17	6.35	6.60	6.16	6.20	5135200
2002-07-18	6.30	6.73	6.20	6.32	4783200
2002-07-19	6.22	6.22	5.15	5.16	7366500
2002-07-22	3.50	3.69	1.99	2.01	49680900
2002-07-23	2.01	2.01	0.99	1.19	52370600
2002-07-24	1.00	1.30	0.83	1.25	34555700
2002-07-25	1.15	1.15	0.85	0.88	27458500
2002-07-26	0.88	1.49	0.78	0.99	31121900
2002-07-29	1.47	1.99	1.26	1.99	28489200
2002-07-30	1.99	2.99	1.65	2.41	39985500
2002-07-31	2.55	3.00	2.04	2.95	32561900
2002-08-01	3.99	4.30	3.20	4.15	33410600
2002-08-02	4.00	4.00	3.25	3.40	17069900
2002-08-05	2.90	3.17	2.25	2.31	14987200
2002-08-06	2.56	2.99	2.37	2.56	10024700
2002-08-07	2.77	2.85	2.41	2.64	5762500
2002-08-08	2.70	2.90	2.60	2.82	5372400
2002-08-09	2.75	2.83	2.57	2.82	3977100
2002-08-12	2.82	2.97	2.60	2.80	3217000
2002-08-13	2.84	2.90	2.61	2.61	3476200
2002-08-14	2.63	2.84	2.56	2.78	5770700
2002-08-15	2.78	2.79	2.62	2.62	4461800
2002-08-16	2.52	2.58	2.37	2.53	5646000
2002-08-19	2.58	2.80	2.41	2.80	3532900
2002-08-20	2.65	2.94	2.60	2.82	3923000
2002-08-21	3.00	3.65	3.00	3.61	12414400
2002-08-22	3.71	4.15	3.65	3.77	14983300
2002-08-23	3.80	3.95	3.41	3.56	5832000
2002-08-26	3.73	3.75	3.50	3.74	4463300
2002-08-27	3.88	3.89	3.62	3.75	4907000
2002-08-28	3.73	3.73	3.31	3.39	4637100
2002-08-29	3.09	3.39	3.02	3.15	4889400
2002-08-30	3.05	3.35	3.01	3.22	3266800
2002-09-03	3.03	3.17	2.80	2.88	4215900
2002-09-04	2.88	3.13	2.87	3.13	3681400
2002-09-05	3.10	3.50	2.92	3.23	4509300
2002-09-06	3.33	3.39	3.00	3.00	3210200
2002-09-09	2.90	3.16	2.82	3.12	3581200
2002-09-10	3.12	3.12	2.96	2.96	2478800
2002-09-11	2.96	3.07	2.96	2.99	2067200
2002-09-12	2.96	3.00	2.80	2.87	2859600
2002-09-13	2.80	2.85	2.73	2.80	2996400
2002-09-16	2.81	3.00	2.57	2.60	3805900
2002-09-17	2.75	2.78	2.39	2.41	5590700
2002-09-18	2.25	2.35	2.15	2.27	7532800
2002-09-19	2.24	2.49	2.19	2.30	4730600
2002-09-20	2.30	2.43	2.25	2.34	3960500
2002-09-23	2.25	2.30	1.88	1.99	7106500
2002-09-24	1.98	1.98	1.68	1.76	6788400
2002-09-25	1.88	2.15	1.88	2.07	4319100
2002-09-26	2.12	2.51	2.12	2.21	4041400
2002-09-27	2.21	2.23	2.00	2.06	2327900
2002-09-30	2.00	2.32	1.90	2.26	4843100
2002-10-01	2.28	2.38	2.12	2.29	2517700
2002-10-02	2.22	2.34	2.12	2.14	2900000
2002-10-03	2.14	2.25	2.05	2.13	1920800
2002-10-04	2.11	2.16	1.90	1.91	3806900
2002-10-07	1.90	1.99	1.79	1.80	3438300
2002-10-08	1.85	1.94	1.55	1.67	4746800
2002-10-09	1.67	1.67	1.46	1.48	5245400
2002-10-10	1.50	1.67	1.49	1.54	4724700
2002-10-11	1.80	1.83	1.70	1.73	4027700
2002-10-14	1.75	1.93	1.68	1.87	2551200
2002-10-15	1.93	2.05	1.75	1.85	3754700
2002-10-16	1.86	1.93	1.71	1.76	2589000
2002-10-17	1.95	1.97	1.54	1.55	3977600
2002-10-18	1.60	1.69	1.56	1.60	3092100
2002-10-21	1.55	1.65	1.55	1.61	3087200
2002-10-22	1.59	1.62	1.53	1.59	3016600
2002-10-23	1.59	1.59	1.31	1.46	4671100
2002-10-24	1.49	1.54	1.43	1.47	2633500
2002-10-25	1.42	1.42	1.30	1.40	4470400
2002-10-28	1.42	1.48	1.33	1.35	3352000
2002-10-29	1.36	1.58	1.35	1.56	4364200
2002-10-30	1.59	1.62	1.41	1.51	5387900
2002-10-31	1.51	1.88	1.46	1.88	6380600
2002-11-01	1.90	2.20	1.80	2.08	6564400
2002-11-04	2.20	2.49	2.15	2.21	6750700
2002-11-05	2.21	2.48	2.20	2.38	4235800
2002-11-06	2.45	2.76	2.43	2.75	8335400
2002-11-07	2.75	3.10	2.55	3.06	9382900
2002-11-08	2.88	3.08	2.35	2.61	9492100
2002-11-11	2.15	2.60	2.03	2.60	8841900
2002-11-12	2.87	2.97	2.65	2.72	9848300
2002-11-13	2.72	2.78	2.30	2.43	7546200
2002-11-14	2.37	2.85	2.10	2.79	8179100
2002-11-15	2.62	2.75	2.41	2.52	8558300
2002-11-18	2.54	2.68	2.44	2.57	3860200
2002-11-19	2.57	2.65	2.50	2.56	3281300
2002-11-20	2.52	2.57	2.50	2.56	2519400
2002-11-21	2.58	2.87	2.55	2.68	5308300
2002-11-22	2.68	2.93	2.49	2.93	7126300
2002-11-25	2.90	3.10	2.78	2.81	7558300
2002-11-26	2.83	2.95	2.81	2.84	5128100
2002-11-27	2.84	2.88	2.54	2.58	5249000
2002-11-29	2.58	2.77	2.58	2.69	2286600
2002-12-02	2.80	2.80	2.48	2.60	3954700
2002-12-03	2.53	2.60	2.45	2.53	2905000
2002-12-04	2.45	2.50	2.30	2.41	3974200
2002-12-05	2.41	2.48	2.30	2.38	3346800
2002-12-06	2.29	2.44	2.26	2.37	2233400
2002-12-09	2.28	2.37	2.19	2.23	3136300
2002-12-10	2.24	2.37	2.15	2.30	3149600
2002-12-11	2.28	2.29	2.20	2.20	1758000
2002-12-12	2.19	2.37	2.17	2.34	3016000
2002-12-13	2.41	2.83	2.41	2.82	7832700
2002-12-16	2.83	2.95	2.63	2.67	6007700
2002-12-17	2.66	2.68	2.51	2.51	2700600
2002-12-18	2.42	2.56	2.35	2.42	3305800
2002-12-19	2.40	2.50	2.35	2.35	2871300
2002-12-20	2.35	2.44	2.20	2.25	5426700
2002-12-23	2.20	2.31	2.20	2.28	3537100
2002-12-24	2.26	2.29	2.20	2.25	1950600
2002-12-26	2.25	2.27	2.20	2.24	3759000
2002-12-27	2.30	2.30	2.16	2.20	3434700
2002-12-30	2.20	2.27	2.18	2.27	4784500
2002-12-31	2.26	2.74	2.25	2.70	9063400
2003-01-02	2.77	3.00	2.70	2.82	8855100
2003-01-03	2.82	2.82	2.62	2.74	3562200
2003-01-06	2.74	2.82	2.67	2.71	2751600
2003-01-07	2.83	2.98	2.78	2.98	7685500
2003-01-08	2.99	3.32	2.98	3.14	11733200
2003-01-09	3.17	3.35	3.05	3.20	6969500
2003-01-10	3.15	3.45	3.15	3.37	9738700
2003-01-13	3.44	3.49	3.19	3.21	3676500
2003-01-14	3.21	3.39	3.21	3.38	3426700
2003-01-15	3.30	3.49	3.30	3.48	4075800
2003-01-16	3.50	3.89	3.49	3.86	10458200
2003-01-17	3.87	4.16	3.80	4.08	13130300
2003-01-21	4.05	4.06	3.20	3.54	7886000
2003-01-22	3.42	3.48	3.15	3.17	6613100
2003-01-23	3.21	3.77	3.21	3.64	9314900
2003-01-24	3.65	3.68	3.40	3.40	4869700
2003-01-27	3.50	3.77	3.40	3.46	6561700
2003-01-28	3.50	3.67	3.35	3.51	4020000
2003-01-29	3.41	3.50	3.36	3.41	3430600
2003-01-30	3.48	3.53	3.41	3.49	4008400
2003-01-31	3.10	3.50	3.10	3.24	7350600
2003-02-03	3.22	3.26	2.77	3.01	11214100
2003-02-04	3.01	3.35	2.95	3.25	4918700
2003-02-05	3.27	3.30	3.03	3.10	4084900
2003-02-06	3.11	3.18	2.90	3.00	5410700
2003-02-07	3.00	3.00	2.86	2.92	5335100
2003-02-10	2.87	2.92	2.75	2.90	3826500
2003-02-11	2.96	3.08	2.85	3.03	3547000
2003-02-12	2.87	3.08	2.76	2.80	3230500
2003-02-13	2.74	2.77	2.55	2.60	3892400
2003-02-14	2.73	2.73	2.51	2.60	3301600
2003-02-18	2.75	2.98	2.67	2.98	3252300
2003-02-19	2.98	3.17	2.87	2.90	3981700
2003-02-20	3.35	3.75	3.12	3.67	17584000
2003-02-21	3.75	3.90	3.53	3.58	7458800
2003-02-24	3.40	3.59	3.40	3.54	5105800
2003-02-25	3.56	3.87	3.56	3.78	7206500
2003-02-26	3.80	3.85	3.66	3.72	2969700
2003-02-27	3.77	3.92	3.72	3.85	3959400
2003-02-28	3.90	3.96	3.78	3.81	3928100
2003-03-03	3.85	3.92	3.80	3.87	3308500
2003-03-04	3.83	3.88	3.65	3.78	3399200
2003-03-05	3.78	3.96	3.69	3.90	3692300
2003-03-06	3.90	4.25	3.82	4.24	8261900
2003-03-07	4.20	4.28	4.05	4.27	4854000
2003-03-10	4.27	4.39	3.95	4.00	5576300
2003-03-11	4.03	4.09	3.63	3.70	5152000
2003-03-12	3.67	3.86	3.59	3.68	4010400
2003-03-13	3.80	4.05	3.76	4.05	3645300
2003-03-14	3.97	4.09	3.90	4.00	3179100
2003-03-17	4.00	4.16	3.90	4.16	3896300
2003-03-18	4.20	4.27	4.09	4.21	3614900
2003-03-19	4.23	4.26	4.05	4.15	2475700
2003-03-20	3.87	4.09	3.80	4.05	5272200
2003-03-21	4.16	4.39	4.15	4.31	5428200
2003-03-24	4.05	4.45	3.89	4.30	4031800
2003-03-25	4.30	4.76	4.30	4.74	6144500
2003-03-26	4.74	4.80	4.35	4.39	9358400
2003-03-27	4.25	4.70	4.21	4.70	6020300
2003-03-28	4.61	4.84	4.61	4.70	4180700
2003-03-31	4.65	4.68	4.53	4.58	2516900
2003-04-01	4.63	5.05	4.63	5.00	7530700
2003-04-02	5.24	5.25	4.85	4.87	7931300
2003-04-03	4.90	5.00	4.80	4.87	2842200
2003-04-04	5.00	5.04	4.75	4.90	3161500
2003-04-07	5.10	5.15	4.97	5.09	5741500
2003-04-08	5.06	5.08	4.85	4.92	4592900
2003-04-09	5.03	5.23	4.95	5.17	4971900
2003-04-10	5.19	5.30	5.07	5.30	4573000
2003-04-11	5.36	5.55	5.33	5.40	5636300
2003-04-14	5.54	5.55	5.32	5.40	5018700
2003-04-15	5.44	5.45	5.33	5.39	2416300
2003-04-16	5.36	5.42	4.91	5.10	5783900
2003-04-17	5.21	6.00	5.21	5.90	13997400
2003-04-21	6.05	6.60	5.95	6.59	12721100
2003-04-22	6.45	7.34	6.37	6.86	18882300
2003-04-23	6.93	6.98	6.41	6.56	10413400
2003-04-24	6.56	6.90	6.52	6.76	5294700
2003-04-25	6.90	6.91	6.65	6.73	3471100
2003-04-28	6.83	7.00	6.81	6.96	4874300
2003-04-29	7.00	7.25	6.85	6.96	6957300
2003-04-30	7.00	7.08	6.91	6.95	8366300
2003-05-01	6.97	6.99	6.40	6.79	6126100
2003-05-02	6.85	7.09	6.85	7.06	6049700
2003-05-05	7.14	7.19	7.00	7.02	4347400
2003-05-06	7.05	7.13	6.82	6.86	4446800
2003-05-07	6.75	6.93	6.62	6.93	4832300
2003-05-08	6.90	6.90	6.60	6.73	5080700
2003-05-09	6.70	6.78	6.56	6.78	4018100
2003-05-12	6.80	7.14	6.79	7.00	6017000
2003-05-13	6.70	7.09	6.69	7.08	7644700
2003-05-14	7.25	7.98	7.20	7.96	14823500
2003-05-15	8.00	8.31	8.00	8.19	9698500
2003-05-16	8.25	8.30	7.92	8.30	5250900
2003-05-19	8.10	8.14	7.83	7.86	4281000
2003-05-20	7.86	7.86	7.10	7.46	15354400
2003-05-21	7.46	7.53	7.18	7.38	11600100
2003-05-22	7.43	7.76	7.40	7.70	10473800
2003-05-23	7.70	7.95	7.66	7.90	5915500
2003-05-27	7.90	8.20	7.81	8.17	7141200
2003-05-28	8.20	8.29	8.07	8.08	13242800
2003-05-29	8.00	8.21	7.83	7.95	5146500
2003-05-30	7.87	8.08	7.86	7.91	3517000
2003-06-02	8.35	8.35	7.95	8.04	6515700
2003-06-03	8.03	8.05	7.81	7.96	3304700
2003-06-04	7.95	8.58	7.94	8.58	8072100
2003-06-05	8.52	8.80	8.38	8.75	5788800
2003-06-06	8.97	9.04	8.61	8.73	6700500
2003-06-09	8.85	8.85	8.30	8.59	4805100
2003-06-10	8.62	8.80	8.26	8.41	5396900
2003-06-11	8.52	8.77	8.42	8.77	3441100
2003-06-12	8.83	8.85	8.62	8.74	3045100
2003-06-13	8.74	8.75	8.16	8.42	4208200
2003-06-16	8.35	8.60	8.22	8.50	3364700
2003-06-17	8.50	8.57	8.30	8.33	2769700
2003-06-18	8.32	8.51	8.10	8.51	5237900
2003-06-19	8.54	8.59	8.39	8.48	3128300
2003-06-20	8.48	8.54	8.25	8.25	3308000
2003-06-23	8.10	8.15	7.40	7.54	8518400
2003-06-24	7.53	7.74	7.40	7.60	3311500
2003-06-25	7.60	7.98	7.60	7.80	2973600
2003-06-26	7.75	8.02	7.75	7.90	3193900
2003-06-27	7.93	8.09	7.87	7.87	2226900
2003-06-30	7.86	7.97	7.84	7.90	3185600
2003-07-01	7.73	7.80	7.55	7.59	4047900
2003-07-02	7.55	7.85	7.55	7.75	2704200
2003-07-03	7.69	7.74	7.50	7.60	1551900
2003-07-07	7.63	7.89	7.63	7.82	2300600
2003-07-08	7.65	7.90	7.65	7.79	3158600
2003-07-09	7.71	7.83	7.71	7.75	3419700
2003-07-10	7.70	7.73	7.45	7.72	4341900
2003-07-11	7.76	7.86	7.74	7.79	2887600
2003-07-14	7.86	7.93	7.73	7.74	2611500
2003-07-15	7.72	7.82	7.49	7.56	2974200
2003-07-16	7.54	7.55	6.80	6.92	8050600
2003-07-17	6.70	6.98	6.43	6.78	6595700
2003-07-18	6.85	6.98	6.74	6.84	2987900
2003-07-21	6.83	6.99	6.80	6.90	3046600
2003-07-22	6.90	7.29	6.90	7.27	4333500
2003-07-23	7.31	7.31	6.91	6.99	3283100
2003-07-24	7.00	7.04	6.77	6.85	3096200
2003-07-25	6.85	7.00	6.75	6.95	2951500
2003-07-28	7.00	7.01	6.82	6.82	2572300
2003-07-29	6.84	6.95	6.75	6.84	2259500
2003-07-30	6.92	6.94	6.50	6.56	3218400
2003-07-31	6.50	6.55	6.30	6.35	5597800
2003-08-01	6.35	6.70	6.33	6.53	4214400
2003-08-04	6.50	6.55	6.05	6.20	5054100
2003-08-05	6.17	6.56	6.11	6.31	3535100
2003-08-06	6.49	6.73	6.34	6.72	5467700
2003-08-07	6.80	7.05	6.76	7.02	4937800
2003-08-08	7.72	7.80	7.50	7.60	8368900
2003-08-11	7.70	7.90	7.60	7.86	4356300
2003-08-12	8.16	8.35	7.86	8.35	12187200
2003-08-13	8.30	8.35	8.10	8.28	4479400
2003-08-14	8.29	8.35	8.19	8.25	4793700
2003-08-15	8.24	8.24	8.01	8.09	2670600
2003-08-18	8.08	8.24	8.04	8.20	2942200
2003-08-19	8.21	8.39	8.17	8.28	2982700
2003-08-20	8.29	8.60	8.28	8.51	2544600
2003-08-21	8.59	8.71	8.48	8.53	2512600
2003-08-22	8.70	8.72	8.45	8.51	3122000
2003-08-25	8.60	8.68	8.51	8.64	1837000
2003-08-26	8.68	8.74	8.61	8.73	2453500
2003-08-27	8.74	9.00	8.73	8.98	3782000
2003-08-28	9.00	9.10	8.88	9.09	3421900
2003-08-29	9.09	9.15	8.91	9.13	2814400
2003-09-02	9.13	9.25	9.00	9.20	3346100
2003-09-03	9.20	9.20	9.15	9.19	3193500
2003-09-04	9.14	9.18	9.01	9.11	3574000
2003-09-05	8.50	9.05	8.49	8.94	4702400
2003-09-08	9.00	9.10	8.91	9.07	3164100
2003-09-09	9.23	9.24	8.85	8.94	3758800
2003-09-10	8.98	9.05	8.78	8.88	2655800
2003-09-11	8.97	9.04	8.75	8.78	3989700
2003-09-12	8.66	8.84	8.55	8.80	4415500
2003-09-15	8.77	8.79	8.63	8.67	3190500
2003-09-16	8.72	8.82	8.68	8.78	2350100
2003-09-17	8.74	8.97	8.72	8.94	3740900
2003-09-18	8.95	9.20	8.93	9.12	4912200
2003-09-19	9.12	9.28	9.07	9.28	4639500
2003-09-22	9.28	9.50	9.07	9.40	5196700
2003-09-23	9.40	9.46	9.29	9.41	2612200
2003-09-24	9.40	9.57	9.19	9.25	4037700
2003-09-25	9.25	9.28	8.90	8.98	2649200
2003-09-26	8.93	9.03	8.80	8.85	2075500
2003-09-29	8.84	9.00	8.68	8.97	708400
2003-09-30	9.17	9.50	9.00	9.42	8101900
2003-10-01	9.50	9.83	9.42	9.79	8222600
2003-10-02	9.83	9.95	9.65	9.71	4528500
2003-10-03	9.90	9.92	9.82	9.86	3902900
2003-10-06	9.94	9.94	9.76	9.82	2959100
2003-10-07	9.82	9.98	9.74	9.97	5798600
2003-10-08	9.99	10.10	9.86	9.90	5138500
2003-10-09	9.97	10.04	9.92	10.00	2937900
2003-10-10	10.01	10.34	10.01	10.30	3935400
2003-10-13	10.38	10.73	10.36	10.62	4739700
2003-10-14	10.70	10.70	10.24	10.43	3994400
2003-10-15	10.46	10.52	9.92	10.08	4134300
2003-10-16	10.00	10.25	10.00	10.25	3236700
2003-10-17	10.25	10.25	9.87	9.93	3053500
2003-10-20	9.92	10.05	9.85	10.05	2924100
2003-10-21	10.00	10.24	10.00	10.20	2268500
2003-10-22	10.10	10.24	9.87	10.00	2193800
2003-10-23	9.85	10.06	9.76	9.99	2936400
2003-10-24	9.96	10.06	9.84	9.96	1662800
2003-10-27	10.05	10.20	10.00	10.00	2367900
2003-10-28	10.05	10.08	9.90	10.04	1776100
2003-10-29	10.00	10.07	9.91	10.04	1461100
2003-10-30	10.10	10.13	9.97	10.05	1795100
2003-10-31	10.07	10.21	9.97	10.20	2597900
2003-11-03	10.25	10.45	10.25	10.38	3173800
2003-11-04	10.33	10.40	10.16	10.18	2366200
2003-11-05	10.22	10.28	10.04	10.22	3094200
2003-11-06	10.42	10.42	9.80	9.85	4057800
2003-11-07	9.80	9.80	8.79	9.21	10072700
2003-11-10	9.16	9.75	9.03	9.10	3869300
2003-11-11	9.03	9.19	9.01	9.10	1939500
2003-11-12	9.05	9.18	9.04	9.18	1551800
2003-11-13	9.13	9.16	8.99	9.11	2222900
2003-11-14	9.11	9.15	9.04	9.08	2365900
2003-11-17	9.08	9.17	8.87	9.16	4098200
2003-11-18	9.15	9.18	9.05	9.10	2225700
2003-11-19	9.02	9.11	8.90	8.96	2683000
2003-11-20	8.90	9.10	8.82	8.94	1959300
2003-11-21	8.94	9.10	8.81	9.09	2559000
2003-11-24	9.07	9.18	9.07	9.11	2978900
2003-11-25	9.09	9.36	9.07	9.30	2323400
2003-11-26	9.35	9.40	9.21	9.38	1190900
2003-11-28	9.38	9.45	9.25	9.38	705600
2003-12-01	9.45	9.77	9.43	9.76	2834000
2003-12-02	9.76	9.89	9.60	9.85	2919900
2003-12-03	9.88	9.93	9.71	9.73	2735300
2003-12-04	9.70	9.97	9.65	9.94	2737300
2003-12-05	9.94	10.00	9.68	9.72	2024200
2003-12-08	9.62	9.80	9.56	9.80	1821300
2003-12-09	9.84	9.89	9.64	9.69	1289900
2003-12-10	9.70	9.70	9.49	9.51	1323700
2003-12-11	9.42	9.79	9.42	9.78	1688000
2003-12-12	9.82	10.01	9.78	9.92	2518100
2003-12-15	9.98	9.98	9.68	9.70	2110200
2003-12-16	9.77	9.89	9.65	9.85	2221600
2003-12-17	9.85	9.97	9.77	9.91	1908800
2003-12-18	9.88	10.08	9.80	9.99	3311100
2003-12-19	10.00	10.03	9.75	9.86	2666900
2003-12-22	9.82	9.90	9.72	9.90	2579800
2003-12-23	9.93	9.98	9.82	9.93	1553200
2003-12-24	9.93	9.95	9.83	9.89	800800
2003-12-26	9.90	9.97	9.85	9.93	828600
2003-12-29	9.90	10.08	9.75	10.00	2552000
2003-12-30	10.00	10.01	9.82	9.87	2211300
2003-12-31	9.91	9.93	9.75	9.82	2123900
2004-01-02	9.82	9.91	9.75	9.84	2694200
2004-01-05	9.91	10.48	9.86	10.47	9715600
2004-01-06	10.49	10.62	10.31	10.56	5846400
2004-01-07	10.53	10.64	10.38	10.61	3224100
2004-01-08	10.60	10.87	10.43	10.82	5894800
2004-01-09	10.73	10.97	10.61	10.86	3776100
2004-01-12	10.91	11.03	10.75	10.98	3914400
2004-01-13	10.99	11.00	10.62	10.62	2689400
2004-01-14	10.64	10.87	10.51	10.79	3196200
2004-01-15	10.85	10.94	10.49	10.53	3109700
2004-01-16	10.73	11.07	10.55	11.00	5423500
2004-01-20	11.01	11.19	10.96	10.98	4321500
2004-01-21	11.02	11.47	10.90	11.30	6131500
2004-01-22	11.26	11.30	10.96	11.04	3113400
2004-01-23	11.02	11.28	10.98	11.02	2413900
2004-01-26	11.00	11.02	10.74	10.91	3595700
2004-01-27	10.93	10.94	10.75	10.90	2950300
2004-01-28	10.86	10.86	10.10	10.50	4573500
2004-01-29	10.30	10.33	9.85	10.14	6429300
2004-01-30	10.08	10.25	10.00	10.14	2434100
2004-02-02	10.10	10.14	9.92	10.00	3009600
2004-02-03	10.00	10.32	9.93	10.25	2543800
2004-02-04	10.22	10.40	10.17	10.20	4540600
2004-02-05	10.13	10.20	9.83	9.93	2640600
2004-02-06	9.90	9.98	9.70	9.91	3653300
2004-02-09	9.91	10.25	9.90	10.20	3887500
2004-02-10	10.28	10.44	10.16	10.41	2217700
2004-02-11	10.41	10.41	10.03	10.19	2949200
2004-02-12	10.15	10.50	10.08	10.43	2946800
2004-02-13	10.43	10.43	10.02	10.14	6398600
2004-02-17	10.19	10.34	10.11	10.33	2802400
2004-02-18	10.28	10.29	9.97	9.97	5754300
2004-02-19	10.00	10.12	9.25	9.39	14081800
2004-02-20	9.39	9.43	8.95	9.19	9744300
2004-02-23	9.03	9.16	8.84	8.96	6834500
2004-02-24	8.93	8.96	8.49	8.75	5642700
2004-02-25	8.95	9.27	8.92	9.21	8920500
2004-02-26	9.23	9.46	9.15	9.38	3862700
2004-02-27	8.85	9.55	8.85	9.47	4286600
2004-03-01	9.47	9.65	9.45	9.50	3490200
2004-03-02	9.50	9.50	9.34	9.36	1933900
2004-03-03	9.38	9.40	9.29	9.39	1501700
2004-03-04	9.38	9.78	9.37	9.74	3988000
2004-03-05	9.70	10.08	9.63	10.04	6442100
2004-03-08	9.97	10.04	9.79	9.88	2010900
2004-03-09	9.88	9.90	9.66	9.69	1866000
2004-03-10	9.63	9.70	9.31	9.39	3005100
2004-03-11	8.95	9.60	8.86	8.93	8028300
2004-03-12	9.08	9.42	9.07	9.38	4371100
2004-03-15	9.55	9.55	9.33	9.51	3384800
2004-03-16	9.58	9.77	9.35	9.53	3695400
2004-03-17	9.51	9.65	9.45	9.57	1953400
2004-03-18	9.52	9.76	9.49	9.70	1931700
2004-03-19	9.68	9.84	9.65	9.65	1730700
2004-03-22	9.55	9.65	9.30	9.35	2656700
2004-03-23	9.38	9.50	9.26	9.29	2043900
2004-03-24	9.26	9.33	9.08	9.09	3158300
2004-03-25	9.10	9.32	9.10	9.30	3463000
2004-03-26	9.40	9.67	9.33	9.61	2369900
2004-03-29	9.62	9.70	9.50	9.58	2146400
2004-03-30	9.50	9.59	9.49	9.57	2807200
2004-03-31	9.52	9.62	9.48	9.57	2674800
2004-04-01	9.60	10.04	9.56	10.03	5239500
2004-04-02	10.05	10.20	9.90	10.00	2947300
2004-04-05	10.00	10.04	9.92	10.04	1863500
2004-04-06	10.02	10.09	9.95	10.06	2227800
2004-04-07	10.13	10.22	10.03	10.13	3111100
2004-04-08	10.25	10.33	9.96	10.08	3491500
2004-04-12	10.12	10.23	10.00	10.10	2362300
2004-04-13	10.02	10.06	9.90	9.97	3016000
2004-04-14	9.93	10.05	9.84	9.89	2424600
2004-04-15	10.19	10.39	10.16	10.23	6508600
2004-04-16	10.33	10.38	10.22	10.31	6817100
2004-04-19	10.20	10.30	10.11	10.26	3376100
2004-04-20	10.15	10.28	10.00	10.06	3467700
2004-04-21	10.06	10.13	9.96	9.98	2606800
2004-04-22	9.99	10.21	9.98	10.13	2512400
2004-04-23	10.07	10.38	10.06	10.37	2437300
2004-04-26	10.38	10.49	10.37	10.39	2544000
2004-04-27	10.44	10.59	10.41	10.48	2807500
2004-04-28	10.58	10.60	10.40	10.51	2146500
2004-04-29	10.47	10.53	10.32	10.40	4493700
2004-04-30	10.40	10.40	10.19	10.30	3638300
2004-05-03	10.24	10.50	10.17	10.50	2831900
2004-05-04	10.42	10.95	10.40	10.86	6647900
2004-05-05	10.95	11.25	10.81	10.94	6091000
2004-05-06	10.85	10.88	10.31	10.75	6707000
2004-05-07	10.60	10.75	10.31	10.39	2850600
2004-05-10	10.50	10.66	10.13	10.29	6538400
2004-05-11	10.28	10.85	10.27	10.60	5413200
2004-05-12	10.64	10.65	10.35	10.60	3370600
2004-05-13	10.61	11.18	10.60	11.03	6568700
2004-05-14	11.04	11.23	10.95	11.17	3370000
2004-05-17	11.05	11.09	10.78	10.91	3542300
2004-05-18	10.94	11.01	10.80	10.96	2865900
2004-05-19	10.99	11.02	10.86	10.89	2873000
2004-05-20	10.82	10.92	10.78	10.87	1803900
2004-05-21	10.95	11.03	10.74	10.83	2631500
2004-05-24	10.87	11.19	10.87	11.10	3038400
2004-05-25	11.10	11.99	11.06	11.94	10002300
2004-05-26	11.94	11.95	11.70	11.73	3795400
2004-05-27	11.75	11.95	11.70	11.93	3382200
2004-05-28	11.90	11.96	11.87	11.91	2423900
2004-06-01	11.90	12.31	11.89	12.23	6264300
2004-06-02	12.28	12.32	11.85	11.88	5363800
2004-06-03	11.88	11.91	11.50	11.62	3835100
2004-06-04	11.70	11.80	11.58	11.70	2319200
2004-06-07	11.75	12.00	11.65	11.85	3620600
2004-06-08	11.80	11.95	11.80	11.84	2107200
2004-06-09	11.81	11.87	11.65	11.70	2630900
2004-06-10	11.75	11.92	11.72	11.81	2376700
2004-06-14	11.73	11.82	11.70	11.71	1683000
2004-06-15	11.90	12.07	11.85	12.07	2735100
2004-06-16	11.99	12.04	11.86	11.94	2910900
2004-06-17	11.80	12.19	11.80	12.02	4025400
2004-06-18	11.98	12.02	11.89	12.00	2277800
2004-06-21	12.15	12.33	11.93	11.99	3719400
2004-06-22	12.00	12.10	11.96	12.03	2365500
2004-06-23	12.03	12.24	11.93	12.23	3222200
2004-06-24	12.24	12.36	12.19	12.23	2666300
2004-06-25	12.27	12.35	12.01	12.09	2319100
2004-06-28	12.17	12.28	11.97	11.98	2169900
2004-06-29	12.02	12.14	11.76	11.88	2360300
2004-06-30	11.97	11.98	11.82	11.90	3391700
2004-07-01	11.90	12.15	11.84	12.13	2744900
2004-07-02	12.13	12.20	12.02	12.09	1795700
2004-07-06	12.10	12.24	12.08	12.17	2282300
2004-07-07	12.16	12.25	12.08	12.20	1826100
2004-07-08	12.21	12.42	12.03	12.04	3455200
2004-07-09	12.03	12.20	12.03	12.19	1549400
2004-07-12	12.10	12.19	12.04	12.14	983800
2004-07-13	12.13	12.24	12.07	12.16	2170600
2004-07-14	12.11	12.23	12.11	12.20	1711500
2004-07-15	12.20	12.34	12.15	12.30	1882700
2004-07-16	12.35	12.58	12.28	12.48	3180100
2004-07-19	12.53	12.67	12.40	12.51	3320900
2004-07-20	12.48	12.54	12.30	12.33	1862000
2004-07-21	12.35	12.47	11.91	11.96	2361700
2004-07-22	11.90	12.05	11.82	11.96	2131600
2004-07-23	11.98	12.10	11.93	12.05	2013100
2004-07-26	12.15	12.28	11.65	11.65	3347500
2004-07-27	11.70	11.98	11.65	11.89	1968200
2004-07-28	11.73	11.95	11.55	11.75	2354600
2004-07-29	11.84	12.03	11.78	12.00	1474600
2004-07-30	12.00	12.20	11.95	12.15	1171600
2004-08-02	11.95	12.10	11.81	12.00	2554800
2004-08-03	12.02	12.05	11.89	11.96	4100900
2004-08-04	11.90	11.91	11.75	11.78	3179600
2004-08-05	11.80	12.33	11.80	11.98	4926500
2004-08-06	11.95	11.95	11.75	11.84	2349200
2004-08-09	11.84	11.94	11.75	11.76	2618000
2004-08-10	11.76	11.78	11.53	11.65	2590000
2004-08-11	11.54	11.70	11.47	11.62	2503500
2004-08-12	11.57	11.66	11.52	11.55	1990900
2004-08-13	11.54	11.63	11.36	11.45	3173500
2004-08-16	11.39	11.65	11.37	11.54	2074500
2004-08-17	11.40	11.61	11.36	11.58	2382300
2004-08-18	11.58	11.90	11.57	11.88	2445200
2004-08-19	11.85	12.04	11.79	11.95	2348400
2004-08-20	11.93	12.05	11.87	11.94	1349200
2004-08-23	11.94	11.94	11.73	11.78	1240200
2004-08-24	11.84	11.84	11.59	11.66	2464000
2004-08-25	11.64	11.84	11.64	11.74	1894200
2004-08-26	11.69	11.89	11.68	11.84	1315800
2004-08-27	11.83	11.87	11.75	11.78	798200
2004-08-30	11.75	11.83	11.65	11.71	1340000
2004-08-31	11.80	11.89	11.70	11.89	1121500
2004-09-01	11.83	12.06	11.78	11.84	2216700
2004-09-02	11.85	11.99	11.84	11.96	1277400
2004-09-03	12.02	12.05	11.93	11.95	930700
2004-09-07	11.91	12.01	11.88	11.88	3154700
2004-09-08	11.94	12.00	11.87	11.92	1745600
2004-09-09	11.94	12.24	11.88	12.19	2664700
2004-09-10	12.23	12.26	12.15	12.24	1679900
2004-09-13	12.26	12.34	12.22	12.31	1953700
2004-09-14	12.35	12.35	12.16	12.34	1680100
2004-09-15	12.34	12.34	12.00	12.04	1828800
2004-09-16	11.98	12.12	11.94	12.05	1525600
2004-09-17	11.96	12.03	11.92	12.00	2312000
2004-09-20	11.97	12.03	11.92	11.94	1638400
2004-09-21	11.95	12.00	11.88	11.94	2163200
2004-09-22	11.91	11.98	11.77	11.94	3242800
2004-09-23	11.98	12.17	11.94	12.16	3016800
2004-09-24	12.15	12.24	12.02	12.22	1606700
2004-09-27	12.10	12.25	12.05	12.06	1384500
2004-09-28	12.10	12.17	12.08	12.11	3016000
2004-09-29	12.05	12.06	11.85	11.96	3615700
2004-09-30	12.04	12.10	11.90	12.10	3641500
2004-10-01	12.13	12.49	12.04	12.48	5896400
2004-10-04	12.49	12.55	12.34	12.40	3437000
2004-10-05	12.43	12.74	12.38	12.70	4344600
2004-10-06	12.71	13.00	12.60	12.95	4680400
2004-10-07	12.96	12.99	12.75	12.83	2232600
2004-10-08	12.77	12.95	12.76	12.85	2108700
2004-10-11	12.80	12.86	12.58	12.73	2743000
2004-10-12	12.68	12.73	12.55	12.67	1718100
2004-10-13	12.67	12.70	12.28	12.35	2655200
2004-10-14	12.35	12.67	12.35	12.62	2209700
2004-10-15	12.61	12.70	12.47	12.58	2204100
2004-10-18	12.58	12.72	12.48	12.53	1917900
2004-10-19	12.53	12.63	12.51	12.60	2212100
2004-10-20	12.70	12.97	12.68	12.89	8023500
2004-10-21	12.90	12.98	12.78	12.90	2128100
2004-10-22	12.93	12.96	12.79	12.82	1473500
2004-10-25	12.85	12.87	12.65	12.75	2061000
2004-10-26	12.77	12.85	12.67	12.83	4407300
2004-10-27	12.83	12.93	12.55	12.60	4094000
2004-10-28	12.60	12.69	12.44	12.50	3460400
2004-10-29	12.45	12.55	12.44	12.51	1958200
2004-11-01	12.52	12.66	12.45	12.52	1656100
2004-11-02	12.64	12.66	12.37	12.42	2643400
2004-11-03	12.60	12.80	12.55	12.78	3109100
2004-11-04	12.95	13.20	12.92	13.11	7168200
2004-11-05	13.31	13.40	13.05	13.26	3712900
2004-11-08	13.26	13.39	13.11	13.37	4334800
2004-11-09	13.32	13.58	13.15	13.57	5090900
2004-11-10	13.91	14.49	13.75	14.41	10688400
2004-11-11	14.50	14.75	14.41	14.68	6916300
2004-11-12	14.63	14.75	14.39	14.66	4175400
2004-11-15	14.67	14.67	14.16	14.33	3567700
2004-11-16	14.25	14.40	14.16	14.27	4056100
2004-11-17	14.27	14.38	14.11	14.28	3380500
2004-11-18	14.58	15.07	14.45	14.96	6399800
2004-11-19	15.23	15.60	15.11	15.39	8182000
2004-11-22	15.44	15.75	15.30	15.70	5436100
2004-11-23	15.84	16.03	15.68	15.75	5221600
2004-11-24	15.80	16.53	15.75	16.44	5677400
2004-11-26	16.55	16.92	16.41	16.72	2824100
2004-11-29	17.10	17.18	16.56	17.10	10170300
2004-11-30	16.85	17.00	16.35	16.67	6083900
2004-12-01	16.74	16.89	16.17	16.34	8496300
2004-12-02	16.34	16.34	15.11	15.65	9455000
2004-12-03	15.45	16.05	15.21	15.93	6412100
2004-12-06	16.03	16.18	15.71	15.74	3305000
2004-12-07	15.87	15.88	15.26	15.43	3324900
2004-12-08	15.36	15.47	14.94	15.20	5863000
2004-12-09	15.30	15.50	15.17	15.45	3270200
2004-12-10	15.49	15.69	15.36	15.50	2486700
2004-12-13	15.59	15.91	15.54	15.91	2400500
2004-12-14	16.00	16.21	15.80	15.89	2472700
2004-12-15	15.94	16.56	15.85	16.40	5364600
2004-12-16	16.69	16.70	16.05	16.15	3232600
2004-12-17	15.99	16.32	15.96	16.25	3328500
2004-12-20	16.37	16.55	16.20	16.37	2494500
2004-12-21	16.50	16.55	16.34	16.45	1997400
2004-12-22	16.60	16.62	16.00	16.16	4969400
2004-12-23	16.15	16.34	16.10	16.12	1401000
2004-12-27	16.23	16.28	16.02	16.09	2113900
2004-12-28	16.11	16.16	15.87	15.99	1632500
2004-12-29	15.87	16.15	15.86	16.10	1842500
2004-12-30	16.10	16.31	16.04	16.09	1576800
2004-12-31	16.09	16.29	16.09	16.29	1295800
2005-01-03	16.24	16.25	15.43	15.53	5118700
2005-01-04	15.60	15.80	15.30	15.40	3151900
2005-01-05	15.41	15.59	15.20	15.29	3039800
2005-01-06	15.24	15.69	15.18	15.50	3411200
2005-01-07	15.50	15.62	15.25	15.33	1994300
2005-01-10	15.37	15.85	15.28	15.70	2395800
2005-01-11	15.78	15.88	15.51	15.72	2256600
2005-01-12	15.73	16.08	15.69	15.99	3508800
2005-01-13	16.03	16.25	15.95	16.00	2677200
2005-01-14	16.08	16.10	15.72	15.85	2979800
2005-01-18	15.76	16.16	15.75	15.96	3104000
2005-01-19	16.00	16.03	15.79	15.80	1750800
2005-01-20	15.80	15.86	15.54	15.69	2315600
2005-01-21	15.87	16.04	15.80	15.89	3044600
2005-01-24	15.92	16.12	15.77	15.79	1967200
2005-01-25	15.81	15.96	15.56	15.73	2648200
2005-01-26	15.74	15.98	15.70	15.89	1843400
2005-01-27	15.89	16.91	15.39	16.63	8504000
2005-01-28	16.70	16.74	16.29	16.73	3255600
2005-01-31	16.76	17.00	16.62	16.81	6072500
2005-02-01	16.93	17.09	16.80	16.96	2685600
2005-02-02	17.13	17.66	17.10	17.55	6109500
2005-02-03	17.60	17.70	17.36	17.60	3001700
2005-02-04	17.53	17.75	17.45	17.64	3207800
2005-02-07	17.70	17.76	17.14	17.24	3029200
2005-02-08	17.20	17.51	17.10	17.20	2126100
2005-02-09	17.24	17.28	16.95	17.05	2744400
2005-02-10	17.19	17.95	17.16	17.89	4951400
2005-02-11	17.80	17.97	17.55	17.73	2302200
2005-02-14	17.70	17.81	17.50	17.63	1838000
2005-02-15	17.55	17.84	17.55	17.77	2241600
2005-02-16	17.60	18.79	17.60	18.75	6824300
2005-02-17	18.70	18.88	18.50	18.62	4765500
2005-02-18	18.79	19.19	18.74	18.84	5389300
2005-02-22	18.94	19.11	18.33	18.56	5619900
2005-02-23	18.61	19.12	18.60	18.82	7439500
2005-02-24	18.86	19.03	18.55	19.00	3327900
2005-02-25	19.00	19.32	18.97	19.29	2997600
2005-02-28	19.29	19.38	18.29	18.83	5693000
2005-03-01	18.80	18.94	17.85	18.28	5937800
2005-03-02	18.26	18.76	17.99	18.76	3532400
2005-03-03	18.87	19.07	18.74	19.05	4458000
2005-03-04	19.14	19.27	19.01	19.18	3430700
2005-03-07	19.40	19.48	18.94	19.23	3205200
2005-03-08	19.23	19.30	18.83	18.88	3117800
2005-03-09	18.83	18.99	18.57	18.59	5059800
2005-03-10	18.56	18.58	17.64	17.79	5394600
2005-03-11	17.69	18.09	17.69	17.89	3730000
2005-03-14	18.25	18.63	18.09	18.60	5493900
2005-03-15	18.80	18.90	18.43	18.45	4397600
2005-03-16	18.45	18.61	18.23	18.26	2474900
2005-03-17	18.44	18.93	18.44	18.85	3876600
2005-03-18	18.85	19.03	18.60	18.88	4617400
2005-03-21	18.95	18.95	18.50	18.80	2811900
2005-03-22	18.80	18.92	18.29	18.41	3273500
2005-03-23	18.29	18.55	18.14	18.32	4360700
2005-03-24	18.44	18.84	18.39	18.75	3712600
2005-03-28	18.81	18.96	18.43	18.43	3111500
2005-03-29	18.39	18.62	17.88	17.94	3829300
2005-03-30	18.00	18.22	17.52	18.20	3778900
2005-03-31	18.44	18.95	18.31	18.81	4147300
2005-04-01	18.93	19.10	18.69	19.06	3157100
2005-04-04	19.13	19.31	18.70	18.73	3517500
2005-04-05	18.80	18.89	18.71	18.85	2926400
2005-04-06	18.94	19.08	18.61	19.00	2395100
2005-04-07	19.05	19.23	18.66	18.74	2986000
2005-04-08	18.75	18.85	18.27	18.30	1686700
2005-04-11	18.24	18.49	18.03	18.35	2865200
2005-04-12	18.23	18.26	17.83	18.12	3899500
2005-04-13	18.07	18.25	17.75	17.82	3454400
2005-04-14	17.88	17.94	17.15	17.35	5473000
2005-04-15	17.35	17.48	16.45	16.55	6813500
2005-04-18	16.59	17.15	16.28	17.10	4276000
2005-04-19	17.18	17.79	17.17	17.68	3260200
2005-04-20	17.75	17.92	17.29	17.32	3505400
2005-04-21	17.50	18.00	17.39	17.98	3119900
2005-04-22	18.00	18.39	17.79	18.00	3901900
2005-04-25	18.15	18.50	18.05	18.27	2486400
2005-04-26	18.27	18.38	17.87	17.90	2237300
2005-04-27	17.91	17.91	17.26	17.54	3612200
2005-04-28	17.41	17.49	17.13	17.20	2261100
2005-04-29	17.30	17.56	16.76	17.02	4676500
2005-05-02	17.15	17.49	17.02	17.44	2643600
2005-05-03	17.35	17.45	17.02	17.13	2228400
2005-05-04	17.00	17.47	16.92	17.47	2927900
2005-05-05	17.35	17.87	17.32	17.71	2956900
2005-05-06	17.91	17.96	17.73	17.77	2136500
2005-05-09	17.72	18.00	17.62	17.78	2006400
2005-05-10	17.78	17.91	17.69	17.82	2029900
2005-05-11	17.82	18.05	17.59	18.03	2441100
2005-05-12	17.97	17.97	16.60	16.96	5638200
2005-05-13	16.94	17.04	16.15	16.40	4773700
2005-05-16	16.29	16.32	15.62	16.29	5886400
2005-05-17	16.25	16.84	16.10	16.80	3267500
2005-05-18	17.00	17.20	16.96	17.11	4380800
2005-05-19	17.10	17.60	17.04	17.48	2945900
2005-05-20	17.54	17.75	17.33	17.52	2942500
2005-05-23	17.80	18.20	17.60	17.68	5970500
2005-05-24	17.71	17.98	17.65	17.98	2971100
2005-05-25	17.88	18.15	17.71	18.06	5018400
2005-05-26	18.18	18.32	18.10	18.30	3132300
2005-05-27	18.29	18.45	18.19	18.38	1752100
2005-05-31	18.38	18.58	18.04	18.41	2194300
2005-06-01	18.42	18.88	18.38	18.70	3618200
2005-06-02	18.70	18.86	18.48	18.65	1709600
2005-06-03	18.68	18.90	18.60	18.80	1615600
2005-06-06	18.77	18.98	18.68	18.83	1865100
2005-06-07	18.79	18.95	18.60	18.67	2373500
2005-06-08	18.64	18.99	18.49	18.59	3685400
2005-06-09	18.50	19.00	18.40	18.93	2961200
2005-06-10	18.87	18.94	18.71	18.75	1627900
2005-06-13	18.79	19.01	18.68	18.95	1858300
2005-06-14	18.92	19.04	18.87	18.95	1562900
2005-06-15	19.00	19.06	18.71	18.93	2079500
2005-06-16	18.96	19.20	18.82	19.11	2239900
2005-06-17	19.38	19.40	19.08	19.21	2981800
2005-06-20	19.09	19.39	19.03	19.20	2348200
2005-06-21	19.15	19.23	18.76	18.76	3199900
2005-06-22	18.81	18.94	18.64	18.88	2931800
2005-06-23	18.85	19.08	18.79	18.99	3622400
2005-06-24	19.04	19.05	18.60	18.77	2136700
2005-06-27	18.75	18.93	18.61	18.69	2251300
2005-06-28	18.82	18.90	18.27	18.50	3094300
2005-06-29	18.45	18.78	18.33	18.68	2964500
2005-06-30	18.82	19.14	18.79	19.00	3289800
2005-07-01	18.99	19.29	18.95	19.16	2860000
2005-07-05	19.23	19.77	19.18	19.71	5008400
2005-07-06	19.79	19.85	19.24	19.25	2844500
2005-07-07	19.10	19.95	18.91	19.95	4463100
2005-07-08	19.90	20.00	19.67	19.90	3657900
2005-07-11	19.77	20.16	19.67	20.02	3255400
2005-07-12	20.06	20.53	20.01	20.35	3366700
2005-07-13	20.27	20.49	20.13	20.21	1422900
2005-07-14	20.35	20.38	19.65	19.82	3678600
2005-07-15	19.88	20.10	19.76	19.83	2558100
2005-07-18	20.03	20.09	19.77	19.82	2279800
2005-07-19	20.09	20.48	19.86	20.44	2431800
2005-07-20	20.45	20.70	20.22	20.61	2018600
2005-07-21	20.73	20.89	20.06	20.14	7629400
2005-07-22	20.14	20.80	20.05	20.80	4026900
2005-07-25	20.68	21.13	20.47	20.83	3215100
2005-07-26	20.95	21.00	20.59	20.87	1930200
2005-07-27	20.95	21.14	20.75	21.12	2336300
2005-07-28	21.25	21.63	21.15	21.49	3646300
2005-07-29	21.49	21.50	21.22	21.24	1890900
2005-08-01	21.24	21.85	21.21	21.66	2292300
2005-08-02	21.69	22.12	21.66	22.03	5003400
2005-08-03	22.03	22.03	21.42	21.73	2853800
2005-08-04	21.50	22.40	21.50	22.22	5402100
2005-08-05	22.23	22.27	21.77	21.88	4109500
2005-08-08	21.92	22.07	21.69	21.74	3887100
2005-08-09	21.79	21.96	21.10	21.47	3572700
2005-08-10	21.50	21.86	21.37	21.71	4009200
2005-08-11	21.90	22.40	21.88	22.20	5252100
2005-08-12	22.20	22.32	21.85	21.93	3739500
2005-08-15	21.90	21.90	21.40	21.83	3984900
2005-08-16	21.71	21.91	21.33	21.41	3588800
2005-08-17	21.30	21.54	20.61	20.73	4113300
2005-08-18	20.61	20.77	20.44	20.73	4248200
2005-08-19	20.82	21.32	20.82	21.18	3099500
2005-08-22	21.39	21.65	20.94	21.20	4666000
2005-08-23	21.23	21.50	20.99	21.37	3948500
2005-08-24	21.30	21.73	21.21	21.51	4140700
2005-08-25	21.56	21.56	21.17	21.34	1332900
2005-08-26	21.34	21.48	20.99	20.99	2332500
2005-08-29	20.99	21.25	20.77	21.11	2365200
2005-08-30	21.11	21.78	20.95	21.69	3881300
2005-08-31	21.69	22.49	21.48	22.44	4349500
2005-09-01	22.50	23.20	22.44	23.15	4536900
2005-09-02	23.15	23.16	22.19	22.21	3710900
2005-09-06	22.22	22.57	22.03	22.42	2576500
2005-09-07	22.42	22.62	22.18	22.34	3804500
2005-09-08	22.25	22.78	22.25	22.69	4436500
2005-09-09	22.84	23.72	22.84	23.49	6304500
2005-09-12	23.49	23.49	22.74	22.84	4232600
2005-09-13	23.79	23.79	22.74	22.89	3307800
2005-09-14	23.00	23.28	22.80	23.22	2712600
2005-09-15	23.32	23.46	22.64	22.99	2665100
2005-09-16	23.23	23.80	23.04	23.59	5155300
2005-09-19	23.69	24.50	23.67	24.01	4848600
2005-09-20	23.93	24.22	23.41	23.47	3963400
2005-09-21	23.70	24.00	23.70	23.98	3864600
2005-09-22	24.25	24.47	22.92	23.55	4087800
2005-09-23	23.44	23.47	23.06	23.23	2120800
2005-09-26	23.22	23.69	22.96	23.52	2984100
2005-09-27	23.68	24.01	23.37	23.93	3026000
2005-09-28	24.12	24.82	24.05	24.80	5701600
2005-09-29	24.80	25.22	24.50	25.01	4234800
2005-09-30	25.13	25.32	24.82	25.05	3351200
2005-10-03	25.00	25.72	24.72	25.40	4675200
2005-10-04	25.30	25.39	24.50	24.64	6356300
2005-10-05	24.33	24.60	23.07	23.20	8401400
2005-10-06	22.80	23.34	21.65	22.40	10831400
2005-10-07	22.55	22.96	22.15	22.95	3045800
2005-10-10	23.10	23.17	22.00	22.21	3629900
2005-10-11	22.43	22.70	22.26	22.53	3269200
2005-10-12	22.66	23.25	21.93	22.12	4080900
2005-10-13	21.95	22.00	20.57	21.30	6177600
2005-10-14	21.35	22.03	20.92	22.00	4051600
2005-10-17	22.11	22.70	22.11	22.40	2283100
2005-10-18	22.30	22.43	21.50	21.50	3085800
2005-10-19	21.30	22.05	20.70	22.00	6064100
2005-10-20	21.99	22.08	20.79	21.35	5827000
2005-10-21	21.35	21.89	20.83	21.56	7356000
2005-10-24	21.56	22.79	21.22	22.68	4710400
2005-10-25	22.68	23.11	22.21	22.75	4401200
2005-10-26	22.82	23.49	22.49	22.51	5178900
2005-10-27	22.55	22.73	21.55	21.55	3212000
2005-10-28	21.85	22.35	21.16	22.11	4218500
2005-10-31	22.20	22.66	21.90	22.30	3026800
2005-11-01	22.16	22.63	21.85	22.07	3426000
2005-11-02	21.90	22.24	21.44	21.52	5662400
2005-11-03	21.40	22.54	21.40	22.49	4901300
2005-11-04	22.34	22.39	21.52	21.87	3873800
2005-11-07	21.85	21.85	20.42	20.86	5661700
2005-11-08	20.65	21.05	20.37	20.52	4712800
2005-11-09	20.52	20.85	20.00	20.54	5201200
2005-11-10	20.20	20.33	19.71	19.97	7176800
2005-11-11	19.75	20.33	19.54	20.22	4963000
2005-11-14	21.67	21.67	20.00	20.44	4957100
2005-11-15	20.40	20.96	20.31	20.43	3413400
2005-11-16	20.59	21.14	20.45	20.93	4396900
2005-11-17	21.90	21.95	21.40	21.75	6432800
2005-11-18	21.99	21.99	21.37	21.75	12833300
2005-11-21	21.68	22.07	21.60	22.03	3961700
2005-11-22	22.30	22.55	22.19	22.53	3175600
2005-11-23	22.36	22.50	21.85	21.97	3397500
2005-11-25	22.15	22.35	21.99	22.35	1984800
2005-11-28	22.10	22.16	21.45	21.55	3912200
2005-11-29	21.91	21.94	21.59	21.75	4011300
2005-11-30	21.68	21.91	21.35	21.50	7268600
2005-12-01	21.73	22.20	21.71	22.15	4063400
2005-12-02	22.06	22.30	21.85	22.13	2734400
2005-12-05	22.33	22.48	22.07	22.18	4543600
2005-12-06	22.40	23.14	22.22	22.99	6360800
2005-12-07	22.99	23.40	22.59	22.86	3144500
2005-12-08	23.00	23.51	22.99	23.20	5669300
2005-12-09	23.17	23.23	22.70	22.74	3218400
2005-12-12	24.00	24.00	23.35	23.65	8718600
2005-12-13	23.86	24.03	23.69	23.78	6172300
2005-12-14	23.94	24.72	23.93	24.62	7183500
2005-12-15	24.77	24.78	24.01	24.31	3634200
2005-12-16	24.48	24.48	23.70	23.74	5483900
2005-12-19	23.70	23.93	23.65	23.69	4586200
2005-12-20	23.59	24.15	23.58	23.99	4802700
2005-12-21	23.85	24.12	23.59	23.92	4800400
2005-12-22	24.14	24.25	23.75	23.82	4041900
2005-12-23	23.76	23.86	23.23	23.83	2678000
2005-12-27	23.74	23.75	22.89	23.15	3707700
2005-12-28	23.33	23.38	22.91	23.25	3071700
2005-12-29	23.25	23.54	22.95	23.02	2455700
2005-12-30	22.91	23.31	22.75	23.17	2463400
2006-01-03	23.30	23.99	23.25	23.90	4833400
2006-01-04	23.86	24.18	23.59	24.05	3971700
2006-01-05	24.05	24.08	23.49	23.80	4158000
2006-01-06	23.90	24.09	23.80	23.89	2744600
2006-01-09	23.88	24.29	23.76	24.28	4214600
2006-01-10	24.05	24.52	24.04	24.49	3027200
2006-01-11	24.41	24.47	23.99	24.35	3486400
2006-01-12	24.40	24.73	24.21	24.46	5775300
2006-01-13	24.50	24.69	24.40	24.60	3360600
2006-01-17	24.98	25.29	24.80	25.12	5535300
2006-01-18	25.00	25.15	24.58	24.76	5641400
2006-01-19	24.80	25.13	24.58	25.08	3504300
2006-01-20	25.45	25.58	24.92	25.02	7648400
2006-01-23	25.20	25.20	24.47	24.52	4808700
2006-01-24	24.49	24.76	24.30	24.47	4268600
2006-01-25	24.67	24.74	23.50	23.77	5759200
2006-01-26	23.92	23.96	22.65	23.63	6944500
2006-01-27	23.85	24.20	23.68	23.90	3626400
2006-01-30	23.80	24.34	23.78	24.12	2954100
2006-01-31	23.90	24.24	23.68	23.84	4331100
2006-02-01	23.67	24.24	23.61	23.76	3478700
2006-02-02	23.63	23.79	22.86	23.22	4498700
2006-02-03	23.18	23.47	22.92	23.05	3265000
2006-02-06	23.15	23.68	23.15	23.43	2691700
2006-02-07	23.15	23.17	22.30	22.51	5256800
2006-02-08	22.15	22.52	21.90	22.45	4521500
2006-02-09	22.48	22.82	22.05	22.13	4280500
2006-02-10	22.20	22.42	21.72	21.90	4442900
2006-02-13	22.00	22.30	21.83	21.96	3081000
2006-02-14	21.70	21.85	21.19	21.45	5917800
2006-02-15	21.55	22.11	21.53	21.76	4138900
2006-02-16	21.76	22.39	21.76	22.15	3851900
2006-02-17	22.15	22.55	22.10	22.25	4911200
2006-02-21	22.75	23.00	22.51	22.69	3606400
2006-02-22	22.60	22.66	22.00	22.03	4020300
2006-02-23	21.80	22.14	21.44	21.84	7073300
2006-02-24	22.10	22.50	22.10	22.36	3462600
2006-02-27	22.37	22.50	21.96	22.13	3452100
2006-02-28	21.45	21.90	20.80	21.57	11026600
2006-03-01	22.06	22.33	21.82	21.85	5995900
2006-03-02	22.15	22.21	21.75	21.92	4605200
2006-03-03	21.93	21.93	21.65	21.67	4107600
2006-03-06	21.30	21.31	20.02	20.28	11521100
2006-03-07	20.29	20.30	19.35	19.49	12084500
2006-03-08	19.60	20.22	19.50	20.06	10685400
2006-03-09	20.02	20.33	19.78	19.82	4755700
2006-03-10	19.87	20.35	19.75	19.96	4972100
2006-03-13	20.06	20.43	20.05	20.35	3833100
2006-03-14	20.35	20.59	20.19	20.54	3482700
2006-03-15	20.42	20.55	20.19	20.42	4532200
2006-03-16	20.43	21.06	20.30	20.96	5973300
2006-03-17	20.97	21.04	20.68	20.89	6243500
2006-03-20	20.89	21.15	20.44	20.63	5574300
2006-03-21	20.45	20.73	20.08	20.11	4548900
2006-03-22	20.15	20.70	20.09	20.39	3333200
2006-03-23	20.50	20.99	20.42	20.72	4993100
2006-03-24	20.75	21.12	20.55	20.81	5176000
2006-03-27	20.69	20.87	20.51	20.77	3161200
2006-03-28	20.82	21.09	20.78	20.95	4405100
2006-03-29	20.98	21.08	20.81	20.98	4393700
2006-03-30	20.84	21.50	20.84	21.43	8554100
2006-03-31	21.42	21.50	21.25	21.39	4822900
2006-04-03	21.50	21.75	21.22	21.39	3958400
2006-04-04	21.29	21.51	21.20	21.35	4704600
2006-04-05	21.52	22.00	21.51	21.97	5809500
2006-04-06	22.03	22.50	21.99	22.47	7068200
2006-04-07	22.49	22.50	21.78	21.97	7640400
2006-04-10	22.11	22.33	22.00	22.20	3597200
2006-04-11	22.20	22.43	21.62	21.90	3359900
2006-04-12	21.90	22.07	21.61	21.92	3087600
2006-04-13	21.66	21.94	21.53	21.83	2211800
2006-04-17	21.95	22.25	21.80	22.24	2788000
2006-04-18	22.45	23.06	22.37	23.02	4974500
2006-04-19	23.06	23.30	22.62	23.24	4192800
2006-04-20	23.20	23.34	22.55	22.87	2336700
2006-04-21	23.08	23.09	22.52	22.74	4222400
2006-04-24	22.78	22.87	22.18	22.42	3985800
2006-04-25	22.46	22.58	22.15	22.26	5480500
2006-04-26	22.40	22.81	22.00	22.18	3558400
2006-04-27	22.00	22.40	21.49	22.16	4067700
2006-04-28	22.25	22.33	21.85	21.93	3431000
2006-05-01	22.03	22.25	21.97	22.08	4465100
2006-05-02	22.26	22.61	22.26	22.52	5853700
2006-05-03	22.52	22.90	22.35	22.49	4159400
2006-05-04	22.00	22.54	21.45	22.03	7397100
2006-05-05	22.48	22.77	22.32	22.68	5637600
2006-05-08	22.59	23.10	22.33	23.08	4297100
2006-05-09	23.12	23.35	22.85	23.27	4265900
2006-05-10	23.09	23.47	23.09	23.32	2415700
2006-05-11	23.47	23.47	22.73	22.88	3224900
2006-05-12	22.70	22.75	22.09	22.12	4964700
2006-05-15	21.89	22.03	21.35	21.63	5832000
2006-05-16	21.75	21.92	21.30	21.37	7931200
2006-05-17	21.25	21.47	20.80	20.90	4459800
2006-05-18	20.88	21.50	20.59	20.69	5100400
2006-05-19	20.70	20.99	20.32	20.83	4928400
2006-05-22	20.75	20.79	20.10	20.58	5521900
2006-05-23	20.81	21.20	20.39	20.44	4384500
2006-05-24	20.45	20.83	20.01	20.40	5146800
2006-05-25	20.50	21.27	20.29	21.09	4796900
2006-05-26	21.00	21.35	20.85	21.34	2850600
2006-05-30	22.70	23.00	21.95	22.04	8365100
2006-05-31	22.28	22.62	22.18	22.60	4541000
2006-06-01	22.60	22.93	22.30	22.88	4658000
2006-06-02	22.95	23.27	22.80	23.26	7291400
2006-06-05	23.30	23.34	22.54	22.58	3910200
2006-06-06	22.42	22.81	21.92	22.25	6153400
2006-06-07	22.00	22.21	21.52	21.60	5591500
2006-06-08	21.50	21.50	20.43	21.27	10270000
2006-06-09	21.22	21.59	21.22	21.50	3953100
2006-06-12	21.42	21.59	20.96	21.02	6547000
2006-06-13	20.87	20.92	20.29	20.33	5465400
2006-06-14	20.29	20.83	20.06	20.80	3599700
2006-06-15	21.00	21.75	20.95	21.68	4641800
2006-06-16	21.68	21.81	21.27	21.69	3342100
2006-06-19	21.65	21.67	20.71	20.87	5334400
2006-06-20	20.87	21.13	20.62	20.71	3353600
2006-06-21	20.93	21.45	20.82	21.08	3279200
2006-06-22	20.99	21.04	20.55	20.65	3802600
2006-06-23	22.65	22.65	21.75	22.25	11267800
2006-06-26	22.23	22.30	21.90	22.25	5350700
2006-06-27	22.30	22.90	22.26	22.82	6450600
2006-06-28	22.81	23.12	22.67	23.05	3801500
2006-06-29	23.15	23.59	22.94	23.36	5793500
2006-06-30	23.45	23.55	23.10	23.36	4048100
2006-07-03	22.81	23.74	22.81	23.73	2652300
2006-07-05	23.42	23.51	22.99	23.39	3752500
2006-07-06	23.39	23.49	22.92	23.08	4508200
2006-07-07	23.15	23.25	22.61	22.86	4261000
2006-07-10	22.79	23.02	22.67	22.85	2215200
2006-07-11	22.92	23.19	22.72	23.10	3119900
2006-07-12	23.15	23.17	22.81	23.02	2813100
2006-07-13	23.00	23.10	22.58	22.79	4532900
2006-07-14	22.90	23.20	22.65	23.16	3446500
2006-07-17	23.01	23.11	22.40	22.63	3243000
2006-07-18	22.80	22.93	22.59	22.86	4062300
2006-07-19	23.00	23.29	22.74	23.18	3425900
2006-07-20	22.95	23.20	22.66	22.68	2528100
2006-07-21	22.95	22.95	22.48	22.52	4375000
2006-07-24	22.46	23.37	22.44	23.17	3300300
2006-07-25	23.24	23.87	23.22	23.64	3278200
2006-07-26	23.64	24.27	23.45	24.10	3931700
2006-07-27	24.26	24.40	23.73	23.92	3767500
2006-07-28	24.11	24.12	23.64	23.85	3231100
2006-07-31	23.95	24.56	23.92	24.25	4535200
2006-08-01	24.25	24.65	24.19	24.43	4302400
2006-08-02	24.57	24.87	23.99	24.32	4208600
2006-08-03	24.84	24.92	24.47	24.69	4599700
2006-08-04	24.94	24.95	24.20	24.45	3455600
2006-08-07	24.94	25.02	24.61	24.63	4327500
2006-08-08	24.40	24.83	24.24	24.42	3348100
2006-08-09	24.50	24.90	24.27	24.44	3623500
2006-08-10	24.31	24.46	24.01	24.25	2680600
2006-08-11	24.20	24.54	24.14	24.35	2535400
2006-08-14	24.25	24.66	24.13	24.60	4303300
2006-08-15	24.62	24.90	24.51	24.83	3814800
2006-08-16	24.97	25.39	24.86	25.06	4517500
2006-08-17	24.84	25.05	24.56	24.75	2756100
2006-08-18	24.83	24.94	24.47	24.93	3043400
2006-08-21	24.93	25.21	24.87	24.90	3336700
2006-08-22	24.61	25.09	24.61	25.08	5401500
2006-08-23	24.89	25.20	24.52	24.61	1854100
2006-08-24	24.75	24.81	24.46	24.77	3973100
2006-08-25	24.84	25.37	24.78	25.17	2598100
2006-08-28	25.04	25.37	24.82	25.21	3239500
2006-08-29	25.08	25.26	24.90	25.23	2114100
2006-08-30	25.23	25.23	24.27	24.64	3922400
2006-08-31	24.65	24.77	24.51	24.63	2212100
2006-09-01	24.79	24.94	24.52	24.83	1481400
2006-09-05	24.82	25.05	24.61	24.97	2489500
2006-09-06	24.95	24.96	24.23	24.50	5223500
2006-09-07	24.50	24.71	24.14	24.49	3450300
2006-09-08	24.45	24.59	23.87	23.95	4048400
2006-09-11	23.74	23.98	23.16	23.43	3885200
2006-09-12	23.25	23.53	23.13	23.36	4712700
2006-09-13	23.41	23.73	23.26	23.32	4034100
2006-09-14	23.35	23.55	22.50	22.73	8304700
2006-09-15	22.93	23.11	22.48	23.04	6068300
2006-09-18	23.12	23.54	22.92	23.48	3834500
2006-09-19	23.40	23.61	22.88	23.00	2499300
2006-09-20	22.95	23.25	22.50	22.51	8609800
2006-09-21	22.62	23.34	22.62	22.96	5672300
2006-09-22	22.99	23.07	22.50	22.82	3334300
2006-09-25	22.80	22.89	22.33	22.64	5248300
2006-09-26	22.64	23.40	22.50	23.33	4272700
2006-09-27	23.50	23.83	23.22	23.59	4424800
2006-09-28	23.55	23.98	23.51	23.94	5240100
2006-09-29	23.90	24.03	23.59	23.87	3317200
2006-10-02	23.99	24.04	23.66	23.86	3890200
2006-10-03	23.85	23.86	23.00	23.03	4551700
2006-10-04	23.20	23.46	22.73	22.95	8453400
2006-10-05	23.32	23.93	23.32	23.68	6338200
2006-10-06	23.54	23.81	23.32	23.79	3535000
2006-10-09	23.80	24.11	23.51	23.61	2250000
2006-10-10	23.49	23.90	23.37	23.84	2448200
2006-10-11	24.16	24.16	23.56	23.62	2095200
2006-10-12	23.62	24.38	23.53	24.24	4442600
2006-10-13	24.32	24.58	24.14	24.25	2956900
2006-10-16	24.16	24.59	24.08	24.58	2570400
2006-10-17	24.55	24.57	24.15	24.45	3212500
2006-10-18	24.48	24.70	23.95	24.11	3367000
2006-10-19	24.00	24.57	23.94	24.52	3852100
2006-10-20	24.59	24.65	24.15	24.54	3711600
2006-10-23	24.35	24.82	24.15	24.39	3311800
2006-10-24	24.23	24.63	24.22	24.62	4280400
2006-10-25	24.62	25.04	24.29	24.73	4584500
2006-10-26	24.73	24.88	24.26	24.60	3363700
2006-10-27	24.60	25.11	24.48	24.51	3813000
2006-10-30	24.53	24.53	24.10	24.20	8093200
2006-10-31	24.30	24.47	23.72	24.43	3335000
2006-11-01	24.59	24.62	23.97	24.34	4178700
2006-11-02	24.34	24.89	24.15	24.43	4069300
2006-11-03	24.70	25.00	24.48	24.75	4075700
2006-11-06	24.85	25.04	24.66	25.04	4532700
2006-11-07	25.04	25.05	24.78	25.00	4996800
2006-11-08	24.98	25.82	24.78	25.74	6111500
2006-11-09	25.87	26.58	25.81	26.47	7765300
2006-11-10	26.50	26.53	26.07	26.52	3576200
2006-11-13	26.40	26.85	26.23	26.63	3137000
2006-11-14	26.66	26.76	26.32	26.56	2302300
2006-11-15	26.69	27.05	26.56	26.60	4339700
2006-11-16	26.80	26.94	26.33	26.41	4125700
2006-11-17	26.32	26.86	26.22	26.71	3548600
2006-11-20	26.65	26.90	26.49	26.50	3212700
2006-11-21	26.60	26.99	26.50	26.93	3392600
2006-11-22	26.83	27.07	26.35	26.70	2222100
2006-11-24	26.75	27.01	26.60	26.61	919400
2006-11-27	26.68	27.24	26.56	26.65	2903100
2006-11-28	26.73	27.36	26.72	27.27	4756000
2006-11-29	27.40	28.32	27.30	27.91	6516100
2006-11-30	27.92	28.14	27.56	27.76	4212000
2006-12-01	27.77	27.95	27.52	27.95	4335000
2006-12-04	27.90	27.90	27.65	27.80	2158700
2006-12-05	27.85	28.00	27.68	27.86	3481800
2006-12-06	27.78	28.05	27.70	27.78	3160400
2006-12-07	27.75	28.00	27.51	27.62	2673800
2006-12-08	27.72	27.72	27.32	27.42	2428600
2006-12-11	27.31	27.44	27.13	27.23	2669200
2006-12-12	27.30	27.50	27.11	27.36	3135300
2006-12-13	27.56	27.84	27.43	27.67	2186000
2006-12-14	27.56	28.02	27.55	27.66	2680200
2006-12-15	27.68	27.68	27.14	27.15	3495700
2006-12-18	27.20	27.23	26.47	26.49	3586200
2006-12-19	26.45	27.00	26.15	26.86	5629300
2006-12-20	26.96	27.04	26.55	26.56	2189000
2006-12-21	26.69	26.76	26.08	26.40	2631700
2006-12-22	26.49	26.71	26.21	26.42	1882400
2006-12-26	26.31	26.63	26.05	26.28	2392100
2006-12-27	26.40	26.48	26.16	26.37	2418900
2006-12-28	26.53	26.67	26.38	26.49	2780900
2006-12-29	26.40	26.52	26.05	26.12	2552200
2007-01-03	26.12	26.12	25.40	25.69	9118500
2007-01-04	26.14	26.59	25.28	25.62	4889500
2007-01-05	25.55	25.92	25.44	25.76	4765300
2007-01-08	25.76	26.23	25.73	25.93	3845100
2007-01-09	25.82	25.88	25.21	25.60	4964700
2007-01-10	25.60	25.60	25.17	25.32	5831600
2007-01-11	25.32	26.12	25.20	25.36	4870900
2007-01-12	25.36	25.94	25.32	25.83	4548700
2007-01-16	25.86	26.00	25.54	25.67	3443900
2007-01-17	25.67	26.07	25.55	25.99	3979400
2007-01-18	26.10	26.41	25.65	25.74	4015400
2007-01-19	25.90	26.39	25.87	26.35	3727800
2007-01-22	26.49	26.72	26.37	26.55	4126000
2007-01-23	26.58	27.20	26.58	27.13	3063500
2007-01-24	27.01	27.18	26.52	27.15	2827500
2007-01-25	27.07	27.14	26.54	26.61	2256800
2007-01-26	26.65	26.84	26.42	26.52	2355000
2007-01-29	26.45	26.69	26.20	26.40	3662200
2007-01-30	26.50	27.06	26.45	26.96	4252500
2007-01-31	26.95	27.23	26.61	26.99	3106600
2007-02-01	27.13	27.41	27.01	27.28	4083000
2007-02-02	27.36	27.50	27.09	27.42	3335300
2007-02-05	26.91	27.68	26.80	27.36	5596200
2007-02-06	27.53	27.54	27.06	27.25	3466500
2007-02-07	27.25	27.57	27.21	27.35	4790000
2007-02-08	27.45	27.88	27.24	27.85	3992800
2007-02-09	27.98	28.18	27.67	27.81	3993900
2007-02-12	27.82	27.82	27.39	27.56	2526405
2007-02-13	27.62	27.82	27.51	27.72	3090209
2007-02-14	27.87	27.94	27.47	27.58	4199945
2007-02-15	27.90	27.90	27.16	27.37	2942500
2007-02-16	27.27	27.51	27.19	27.50	3375600
2007-02-20	27.50	27.73	27.35	27.73	3412800
2007-02-21	27.73	28.38	27.51	28.33	4538700
2007-02-22	28.30	28.34	27.61	28.01	5547900
2007-02-23	27.72	28.06	27.60	27.91	4490800
2007-02-26	28.00	28.71	27.99	28.30	6570440
2007-02-27	27.92	27.95	26.53	26.94	9601400
2007-02-28	26.95	27.30	26.46	26.97	5955500
2007-03-01	26.75	27.12	26.04	26.89	8186078
2007-03-02	26.68	26.79	26.15	26.23	4475600
2007-03-05	26.11	26.44	25.90	25.98	4435600
2007-03-06	26.10	26.50	26.08	26.29	5354900
2007-03-07	26.75	27.47	26.39	27.18	6800800
2007-03-08	27.26	27.50	27.19	27.29	3423300
2007-03-09	27.34	27.69	27.13	27.43	3295000
2007-03-12	27.23	27.44	27.11	27.34	2667900
2007-03-13	27.08	27.64	26.58	26.61	5402500
2007-03-14	26.61	27.03	26.40	27.02	3178900
2007-03-15	26.75	27.06	26.65	26.89	3301714
2007-03-16	27.00	27.10	26.51	26.59	3760200
2007-03-19	26.56	26.99	26.56	26.99	2384942
2007-03-20	27.08	27.21	26.83	27.20	3198008
2007-03-21	27.35	28.12	27.13	28.01	4032364
2007-03-22	28.26	28.81	28.22	28.58	7260860
2007-03-23	28.59	28.69	28.01	28.21	4188495
2007-03-26	28.50	28.87	28.09	28.56	5028100
2007-03-27	28.38	28.56	28.15	28.40	3798100
2007-03-28	28.60	28.80	28.40	28.52	4078300
2007-03-29	28.52	29.05	28.49	28.94	7653574
2007-03-30	28.94	28.95	28.15	28.46	4302817
2007-04-02	28.51	29.00	28.38	28.89	5100908
2007-04-03	28.90	28.90	28.44	28.52	5290849
2007-04-04	28.52	28.75	28.31	28.37	3592900
2007-04-05	28.46	28.57	28.10	28.43	4881734
2007-04-09	28.43	28.58	28.18	28.32	4277502
2007-04-10	28.28	28.75	28.28	28.62	4363100
2007-04-11	28.75	28.75	28.17	28.20	3732157
2007-04-12	29.14	29.14	28.11	28.50	3884593
2007-04-13	27.61	29.09	27.61	28.47	2141378
2007-04-16	28.47	28.73	28.26	28.61	5770071
2007-04-17	28.55	28.89	28.52	28.78	5524498
2007-04-18	28.37	28.69	28.37	28.58	3869810
2007-04-19	29.09	29.09	28.24	28.29	2580818
2007-04-20	29.08	29.08	28.45	29.02	6466760
2007-04-23	29.15	29.65	29.00	29.47	4432700
2007-04-24	29.48	29.71	29.44	29.54	2990779
2007-04-25	29.10	30.23	29.10	30.21	4679247
2007-04-26	30.11	30.21	29.77	29.98	7017797
2007-04-27	29.80	30.20	29.60	30.09	4764062
2007-04-30	30.01	30.23	29.49	29.50	3978612
2007-05-01	29.43	29.73	29.05	29.41	3778780
2007-05-02	29.46	29.96	29.21	29.88	3747692
2007-05-03	29.70	29.70	29.04	29.20	7496749
2007-05-04	29.29	29.57	29.07	29.37	3710700
2007-05-07	29.37	29.63	29.15	29.57	4130164
2007-05-08	29.45	29.45	28.82	29.22	4358917
2007-05-09	29.28	29.50	28.66	29.10	9112622
2007-05-10	28.85	29.09	28.18	28.25	7684381
2007-05-11	28.34	28.79	28.30	28.60	5976142
2007-05-14	28.55	28.91	28.48	28.73	3520162
2007-05-15	28.73	29.13	28.54	28.75	5213249
2007-05-16	28.76	28.93	28.24	28.54	4093283
2007-05-17	28.54	28.91	28.26	28.51	4517000
2007-05-18	28.51	28.97	28.51	28.95	3453228
2007-05-21	30.50	31.69	30.01	31.06	22546114
2007-05-22	31.60	32.45	30.95	31.37	8171608
2007-05-23	31.25	31.75	31.25	31.45	7766228
2007-05-24	31.40	31.74	30.71	30.83	7654195
2007-05-25	31.37	31.37	30.65	31.00	3513781
2007-05-29	30.81	31.30	30.60	31.22	5577560
2007-05-30	31.07	32.25	30.86	32.19	7217600
2007-05-31	32.34	32.34	31.71	31.76	6541523
2007-06-01	31.97	32.10	31.64	32.05	4702503
2007-06-04	32.00	32.45	31.91	32.43	6068449
2007-06-05	32.18	32.35	31.76	31.98	4002526
2007-06-06	31.92	31.92	31.19	31.41	3992756
2007-06-07	31.42	31.43	29.95	30.08	7042515
2007-06-08	30.02	30.34	29.61	30.27	6421647
2007-06-11	30.33	30.79	30.11	30.45	3216025
2007-06-12	30.25	30.39	29.58	29.71	5330960
2007-06-13	29.96	30.78	29.87	30.69	4691900
2007-06-14	30.84	31.51	30.78	31.28	4726302
2007-06-15	32.05	32.05	31.46	31.78	6926244
2007-06-18	31.79	31.85	31.47	31.72	3043869
2007-06-19	31.68	32.00	31.51	31.92	3220600
2007-06-20	31.34	32.27	31.01	31.10	4288185
2007-06-21	31.49	32.47	31.36	32.33	6250700
2007-06-22	32.12	32.62	31.48	31.96	5980664
2007-06-25	32.26	32.39	31.59	31.93	4948186
2007-06-26	31.93	32.00	31.02	31.27	5155732
2007-06-27	30.38	32.15	30.38	32.09	4714652
2007-06-28	32.10	32.36	31.46	31.69	4490195
2007-06-29	31.90	32.29	31.39	31.62	4532427
2007-07-02	31.86	32.08	31.61	32.05	4251218
2007-07-03	32.05	32.41	31.85	32.25	2000707
2007-07-05	32.19	33.49	32.19	32.75	6480318
2007-07-06	32.85	33.15	32.53	32.99	3330783
2007-07-09	33.09	33.72	32.86	33.59	4930705
2007-07-10	33.20	33.90	33.05	33.40	7246723
2007-07-11	33.32	33.66	33.07	33.37	6316577
2007-07-12	33.38	33.79	33.15	33.70	6821668
2007-07-13	33.68	34.22	33.55	34.05	3785525
2007-07-16	33.95	34.03	33.23	33.37	4077146
2007-07-17	33.47	34.07	33.06	33.25	2787456
2007-07-18	33.26	34.00	33.06	33.87	5411400
2007-07-19	33.65	34.54	33.63	34.39	4431200
2007-07-20	35.83	35.84	34.56	34.72	11734766
2007-07-23	34.80	34.86	34.28	34.30	6258729
2007-07-24	33.81	33.99	33.06	33.16	6705803
2007-07-25	33.16	33.56	32.50	33.31	6408458
2007-07-26	33.12	33.20	30.60	31.90	11935997
2007-07-27	31.82	31.87	30.71	31.40	10839334
2007-07-30	31.39	32.05	30.83	31.81	8221676
2007-07-31	32.70	33.11	32.19	32.25	6942266
2007-08-01	32.50	33.80	31.75	32.79	9685186
2007-08-02	33.50	33.78	32.47	33.16	9436628
2007-08-03	33.69	34.25	32.61	32.79	7612882
2007-08-06	32.85	33.05	30.50	31.85	12326305
2007-08-07	31.85	32.20	31.27	31.97	8116810
2007-08-08	32.05	33.32	31.97	33.00	9330801
2007-08-09	32.05	33.00	31.64	31.66	9469319
2007-08-10	31.44	32.00	30.00	31.73	7163303
2007-08-13	32.10	33.24	31.88	32.77	5490400
2007-08-14	32.90	33.09	32.05	32.10	5127200
2007-08-15	32.30	32.36	30.79	30.89	7564321
2007-08-16	30.60	31.06	29.16	30.95	9790900
2007-08-17	32.50	32.55	30.86	31.38	7968787
2007-08-20	31.17	31.65	30.57	31.18	5264800
2007-08-21	30.69	31.29	30.65	30.96	3521800
2007-08-22	31.19	31.72	31.19	31.50	3419000
2007-08-23	31.51	31.82	31.18	31.42	3124600
2007-08-24	31.50	32.00	31.44	31.88	2761700
2007-08-27	31.58	31.65	30.95	31.02	2822200
2007-08-28	30.67	31.00	30.01	30.08	5337000
2007-08-29	30.29	31.48	30.16	31.36	5377900
2007-08-30	31.37	31.57	30.86	31.02	2495300
2007-08-31	31.50	31.73	30.90	31.00	4039700
2007-09-04	31.01	32.14	31.01	31.87	4445400
2007-09-05	31.80	32.21	31.63	32.14	5666300
2007-09-06	32.03	32.78	32.03	32.51	4890800
2007-09-07	32.00	32.28	31.66	31.91	4977600
2007-09-10	31.85	31.96	31.00	31.55	5010800
2007-09-11	31.69	32.25	31.20	32.03	4306300
2007-09-12	31.90	32.76	31.87	32.43	4011700
2007-09-13	32.48	32.92	32.33	32.86	4895142
2007-09-14	32.52	33.10	32.49	32.88	3678200
2007-09-17	32.87	33.33	32.80	32.98	3690000
2007-09-18	33.20	33.77	32.83	33.66	3294284
2007-09-19	34.20	36.25	33.60	33.82	4936543
2007-09-20	33.89	34.54	33.44	33.62	2873700
2007-09-21	33.65	34.16	33.42	33.49	4816810
2007-09-24	33.27	33.74	33.11	33.57	2441500
2007-09-25	34.07	34.07	31.49	33.42	2227400
2007-09-26	33.65	34.08	33.35	33.87	3269800
2007-09-27	34.05	34.57	33.22	34.28	6136637
2007-09-28	34.25	34.74	33.81	34.06	3051400
2007-10-01	34.06	34.76	33.89	34.60	3076500
2007-10-02	34.80	34.98	34.13	34.75	3281000
2007-10-03	34.55	34.74	34.01	34.12	4593900
2007-10-04	34.08	34.60	33.61	34.50	2814900
2007-10-05	34.71	34.95	34.62	34.84	2607300
2007-10-08	34.70	34.99	34.51	34.84	2226700
2007-10-09	35.00	35.28	34.81	35.03	6356363
2007-10-10	34.91	35.05	34.75	34.81	2677595
2007-10-11	35.05	35.45	34.55	34.82	3385500
2007-10-12	34.95	35.30	34.69	34.90	1963046
2007-10-15	35.14	35.20	34.66	34.93	3416300
2007-10-16	34.93	35.20	34.74	35.04	2428010
2007-10-17	35.15	35.28	34.61	34.88	2787000
2007-10-18	34.79	35.32	34.65	35.01	2528600
2007-10-19	34.83	34.94	33.71	33.82	5459263
2007-10-22	33.35	33.86	33.10	33.68	2810667
2007-10-23	33.97	34.15	33.36	34.07	2696100
2007-10-24	34.15	35.05	33.83	35.00	4294563
2007-10-25	35.20	35.93	35.05	35.78	6783524
2007-10-26	36.00	36.52	35.85	36.36	6536030
2007-10-29	36.38	36.64	36.24	36.33	2869500
2007-10-30