Date Open High Low Close Adj Close Volume

1/2/1990 12.46875 12.625 12.3125 12.5 1.675773 5326000

1/3/1990 12.46875 12.5 12.28125 12.375 1.659015 4980400
1/4/1990 12.34375 12.40625 12.125 12.25 1.642258 6013200
1/5/1990 12.25 12.3125 12.09375 12.1875 1.633878 3854800
1/8/1990 12.1875 12.4375 12.15625 12.375 1.659015 4302000
1/9/1990 12.375 12.40625 12.125 12.125 1.625499 3485600
1/10/1990 12.125 12.21875 12.0625 12.1875 1.633878 4522400
1/11/1990 12.28125 12.34375 12.21875 12.25 1.642258 3047600
1/12/1990 12.0625 12.15625 11.90625 11.9375 1.600363 4554400
1/15/1990 11.90625 12.125 11.84375 12.09375 1.62131 3692800
1/16/1990 11.9375 12.0625 11.875 12.03125 1.612931 4857200
1/17/1990 12.0625 12.09375 11.75 11.84375 1.587795 4110800
1/18/1990 11.75 12 11.75 12 1.608742 5460800
1/19/1990 12.03125 12.21875 12 12.15625 1.629688 7506400
1/22/1990 12.15625 12.25 11.71875 11.75 1.575226 4272800
1/23/1990 11.78125 12.03125 11.71875 11.78125 1.579416 5108400
1/24/1990 11.5625 11.84375 11.5 11.75 1.575226 4892000
1/25/1990 11.8125 11.84375 11.40625 11.5 1.54171 5222400
1/26/1990 11.5 11.71875 11.4375 11.6875 1.566848 5223600
1/29/1990 11.75 11.84375 11.46875 11.75 1.575226 5181200
1/30/1990 11.75 11.84375 11.59375 11.75 1.575226 5415600
1/31/1990 11.75 11.8125 11.6875 11.75 1.575226 5377200
2/1/1990 11.8125 11.84375 11.75 11.75 1.575226 2903200
2/2/1990 11.78125 11.96875 11.75 11.96875 1.604552 4246400
2/5/1990 12 12.09375 11.96875 12 1.608742 5880400
2/6/1990 11.84375 11.875 11.5625 11.8125 1.666952 4739600
2/7/1990 11.75 12 11.6875 12 1.693413 4108800
2/8/1990 12.0625 12.25 11.9375 12.03125 1.697823 5632800
2/9/1990 12.0625 12.15625 11.9375 12.0625 1.702233 3376000
2/12/1990 12.03125 12.03125 11.78125 11.78125 1.662543 2677200
2/13/1990 11.8125 11.875 11.65625 11.8125 1.666952 3548800
2/14/1990 11.875 11.90625 11.6875 11.75 1.658133 2819200
2/15/1990 11.75 12.125 11.71875 12.125 1.711051 4034800
2/16/1990 12.15625 12.28125 12 12 1.693413 7142000
2/20/1990 11.875 11.90625 11.75 11.84375 1.671363 4055600
2/21/1990 11.625 11.96875 11.625 11.90625 1.680183 4254800
2/22/1990 11.9375 12.03125 11.78125 11.78125 1.662543 4990400
2/23/1990 11.75 11.9375 11.71875 11.78125 1.662543 4040000
2/26/1990 11.78125 12.09375 11.78125 12.0625 1.702233 4679600
2/27/1990 12.03125 12.125 11.9375 12.09375 1.706642 4600400
2/28/1990 11.59375 11.9375 11.59375 11.75 1.658133 10018800
3/1/1990 11.6875 11.78125 11.625 11.625 1.640494 5598000
3/2/1990 11.625 11.78125 11.625 11.6875 1.649312 5641200
3/5/1990 11.6875 11.75 11.5625 11.5625 1.631673 4529200
 3/6/1990 11.5625 11.8125 11.5625 11.78125 1.662543 5130000
3/7/1990 11.78125 11.78125 11.59375 11.625 1.640494 4805200
3/8/1990 11.625 11.71875 11.625 11.6875 1.649312 3212800
3/9/1990 11.6875 11.71875 11.59375 11.59375 1.636083 3900000
3/12/1990 11.5625 11.625 11.53125 11.625 1.640494 2851600
3/13/1990 11.5625 11.5625 11.375 11.40625 1.609624 5583600
3/14/1990 11.46875 11.71875 11.4375 11.625 1.640494 5833200
3/15/1990 11.625 11.78125 11.625 11.71875 1.653723 2978800
3/16/1990 11.875 11.9375 11.78125 11.875 1.675772 9566800
3/19/1990 11.8125 11.90625 11.75 11.875 1.675772 2983600
3/20/1990 11.8125 11.8125 11.625 11.6875 1.649312 5190800
3/21/1990 11.6875 11.6875 11.5625 11.5625 1.631673 2505200
3/22/1990 11.5 11.59375 11.40625 11.5 1.622854 3557600
3/23/1990 11.65625 11.75 11.53125 11.53125 1.627264 3727200
3/26/1990 11.625 11.71875 11.4375 11.4375 1.614033 2858000
3/27/1990 11.5 11.6875 11.4375 11.65625 1.644904 3551600
3/28/1990 11.625 11.65625 11.5625 11.5625 1.631673 2514000
3/29/1990 11.53125 11.59375 11.4375 11.53125 1.627264 3324000
3/30/1990 11.53125 11.6875 11.4375 11.5625 1.631673 3630800
4/2/1990 11.46875 11.5625 11.4375 11.5625 1.631673 3354000
4/3/1990 11.625 11.8125 11.625 11.78125 1.662543 4485200
4/4/1990 11.78125 11.78125 11.59375 11.625 1.640494 3123200
4/5/1990 11.65625 11.71875 11.5625 11.5625 1.631673 3060000
4/6/1990 11.53125 11.625 11.5 11.53125 1.627264 2679200
4/9/1990 11.5 11.625 11.46875 11.5 1.622854 3143600
4/10/1990 11.5 11.5625 11.4375 11.5 1.622854 4410800
4/11/1990 11.4375 11.5 11.375 11.40625 1.609624 4396000
4/12/1990 11.40625 11.53125 11.375 11.4375 1.614033 3873600
4/16/1990 11.40625 11.53125 11.34375 11.40625 1.609624 4654000
4/17/1990 11.375 11.5 11.34375 11.4375 1.614033 3534000
4/18/1990 11.46875 11.46875 11.34375 11.375 1.605214 3840800
4/19/1990 11.3125 11.53125 11.3125 11.5 1.622854 4421600
4/20/1990 11.46875 11.625 11.375 11.59375 1.636083 7129600
4/23/1990 11.5625 11.59375 11.40625 11.4375 1.614033 2988000
4/24/1990 11.4375 11.46875 11.28125 11.3125 1.596394 2704000
4/25/1990 11.375 11.40625 11.28125 11.3125 1.596394 2605600
4/26/1990 11.34375 11.40625 11.28125 11.40625 1.609624 2621200
4/27/1990 11.40625 11.4375 11.21875 11.25 1.587574 4384400
4/30/1990 11.28125 11.375 11.25 11.3125 1.596394 3222800
5/1/1990 11.375 11.375 11.25 11.28125 1.591984 3110800
5/2/1990 11.3125 11.5 11.28125 11.46875 1.618443 3723200
5/3/1990 11.5 11.59375 11.5 11.59375 1.636083 3904800
5/4/1990 11.65625 11.65625 11.5625 11.625 1.640494 2645200
5/7/1990 11.5625 11.625 11.53125 11.625 1.640494 5871600
5/8/1990 11.46875 11.5 11.375 11.4375 1.701872 3392400
 5/9/1990 11.4375 11.53125 11.375 11.5 1.711172 3838000
5/10/1990 11.5625 11.71875 11.5625 11.65625 1.734422 4048000
5/11/1990 11.6875 12 11.5625 11.96875 1.780921 7381200
5/14/1990 12.03125 12.15625 11.90625 12 1.785571 7746000
5/15/1990 11.9375 11.96875 11.8125 11.875 1.766971 6193200
5/16/1990 11.875 12.0625 11.8125 11.96875 1.780921 5854400
5/17/1990 12 12.125 11.9375 11.96875 1.780921 4796800
5/18/1990 11.9375 12.03125 11.8125 11.9375 1.776272 7828000
5/21/1990 11.9375 12.0625 11.875 11.96875 1.780921 3653200
5/22/1990 12.09375 12.09375 11.8125 11.96875 1.780921 5869600
5/23/1990 11.90625 11.9375 11.8125 11.84375 1.762321 4401200
5/24/1990 11.875 11.875 11.78125 11.78125 1.753021 1664000
5/25/1990 11.75 11.8125 11.59375 11.625 1.729772 3011200
5/29/1990 11.625 11.90625 11.625 11.90625 1.771621 3392800
5/30/1990 11.9375 12 11.875 11.9375 1.776272 4505200
5/31/1990 11.9375 12.03125 11.90625 12 1.785571 4594400
6/1/1990 12.03125 12.0625 11.84375 11.9375 1.776272 4400800
6/4/1990 11.96875 12.125 11.90625 12.0625 1.794871 3870800
6/5/1990 12.0625 12.09375 12 12.0625 1.794871 5927600
6/6/1990 11.96875 12.03125 11.90625 11.96875 1.780921 5131600
6/7/1990 12 12.0625 11.84375 11.90625 1.771621 4441200
6/8/1990 11.84375 11.875 11.6875 11.75 1.748371 3369200
6/11/1990 11.75 12 11.75 11.96875 1.780921 3444400
6/12/1990 12.03125 12.3125 12 12.21875 1.81812 5410000
6/13/1990 12.21875 12.21875 11.96875 12.03125 1.79022 6188800
6/14/1990 11.96875 12.03125 11.9375 12.03125 1.79022 3379600
6/15/1990 11.90625 12.03125 11.90625 11.96875 1.780921 12065600
6/18/1990 12 12 11.84375 11.875 1.766971 3645200
6/19/1990 11.8125 11.90625 11.78125 11.84375 1.762321 2878400
6/20/1990 11.875 11.96875 11.78125 11.96875 1.780921 3070400
6/21/1990 11.96875 12.15625 11.90625 12.15625 1.80882 3473200
6/22/1990 12.125 12.25 11.9375 11.96875 1.780921 4891600
6/25/1990 12.03125 12.03125 11.8125 11.8125 1.75767 5677600
6/26/1990 11.84375 11.84375 11.71875 11.75 1.748371 4744800
6/27/1990 11.75 12 11.75 12 1.785571 4988400
6/28/1990 12 12.0625 11.9375 12.0625 1.794871 2212000
6/29/1990 12.0625 12.09375 11.96875 11.96875 1.780921 3472000
7/2/1990 11.90625 11.9375 11.8125 11.9375 1.776272 1969200
7/3/1990 11.9375 11.96875 11.8125 11.84375 1.762321 2469200
7/5/1990 11.8125 11.8125 11.6875 11.6875 1.739071 3816800
7/6/1990 11.6875 11.9375 11.6875 11.9375 1.776272 3250000
7/9/1990 11.90625 11.9375 11.78125 11.84375 1.762321 1604400
7/10/1990 11.8125 11.84375 11.6875 11.6875 1.739071 2791600
7/11/1990 11.71875 11.96875 11.71875 11.96875 1.780921 4042400
7/12/1990 12.03125 12.3125 12 12.3125 1.832071 6298400
7/13/1990 12.3125 12.46875 12.15625 12.1875 1.81347 8439200
7/16/1990 12.25 12.28125 12.125 12.1875 1.81347 3851600
7/17/1990 12.1875 12.1875 11.96875 12.15625 1.80882 5114000
7/18/1990 12.09375 12.15625 12.03125 12.125 1.804171 2734000
7/19/1990 12.125 12.5 12.09375 12.5 1.85997 6107600
7/20/1990 12.5 12.5 12.125 12.15625 1.80882 10202800
7/23/1990 12.15625 12.34375 11.9375 11.96875 1.780921 8642000
7/24/1990 12.125 12.53125 12.125 12.5 1.85997 9830800
7/25/1990 12.5 12.53125 12.375 12.40625 1.84602 5760800
7/26/1990 12.4375 12.4375 12.09375 12.21875 1.81812 4692000
7/27/1990 12.25 12.59375 12.21875 12.3125 1.832071 5088000
7/30/1990 12.3125 12.6875 12.28125 12.6875 1.887869 6390400
7/31/1990 12.71875 13 12.6875 12.96875 1.929718 9030000
8/1/1990 13 13.1875 12.9375 13.03125 1.939018 8213200
8/2/1990 13.75 13.75 13.25 13.3125 1.980867 16078400
8/3/1990 13.46875 13.75 13.28125 13.28125 1.976219 13053600
8/6/1990 13.5625 13.78125 13.3125 13.5625 2.018068 13898400
8/7/1990 13.1875 13.34375 13.125 13.34375 2.077421 9053600
8/8/1990 13.125 13.125 12.78125 12.9375 2.014174 7927600
8/9/1990 12.875 13.03125 12.8125 12.96875 2.01904 5034000
8/10/1990 12.90625 13.09375 12.875 12.90625 2.00931 5306400
8/13/1990 12.78125 13.09375 12.71875 13.09375 2.0385 3670000
8/14/1990 13.03125 13.125 13 13.0625 2.033637 3753600
8/15/1990 13.0625 13.09375 12.96875 13 2.023906 2798000
8/16/1990 13.0625 13.15625 12.90625 12.9375 2.014174 4664000
8/17/1990 12.9375 13.1875 12.84375 13.03125 2.02877 9957600
8/20/1990 13.09375 13.25 13.0625 13.1875 2.053096 3702800
8/21/1990 13.25 13.3125 12.9375 12.96875 2.01904 6230000
8/22/1990 13.03125 13.0625 12.84375 12.84375 1.999579 4408400
8/23/1990 12.6875 12.75 12.375 12.40625 1.931468 5413200
8/24/1990 12.46875 12.5 12.125 12.21875 1.902276 7591600
8/27/1990 12.34375 12.4375 12.21875 12.40625 1.931468 4050400
8/28/1990 12.40625 12.5625 12.375 12.53125 1.950928 5316000
8/29/1990 12.5 12.59375 12.3125 12.46875 1.941198 3041200
8/30/1990 12.46875 12.46875 12.1875 12.21875 1.902276 3582800
8/31/1990 12.25 12.5 12.21875 12.5 1.946063 3453200
9/4/1990 12.5 12.5625 12.46875 12.53125 1.950928 4410000
9/5/1990 12.53125 12.75 12.46875 12.71875 1.980119 5313600
9/6/1990 12.75 12.84375 12.5625 12.59375 1.960658 7052800
9/7/1990 12.5625 12.71875 12.5 12.71875 1.980119 3479600
9/10/1990 12.78125 12.78125 12.59375 12.59375 1.960658 3904400
9/11/1990 12.65625 12.75 12.625 12.71875 1.980119 2422400
9/12/1990 12.84375 12.90625 12.65625 12.84375 1.999579 5189200
9/13/1990 12.8125 12.875 12.65625 12.6875 1.975252 4930400
9/14/1990 12.71875 12.84375 12.6875 12.84375 1.999579 3629200
 9/17/1990 12.84375 12.96875 12.6875 12.90625 2.00931 4746800
9/18/1990 12.90625 12.90625 12.71875 12.8125 1.994714 4496800
9/19/1990 12.75 12.84375 12.65625 12.8125 1.994714 3551600
9/20/1990 12.78125 12.78125 12.65625 12.78125 1.989848 6965600
9/21/1990 12.78125 12.875 12.625 12.8125 1.994714 10483600
9/24/1990 12.8125 12.8125 12.625 12.625 1.965523 3286800
9/25/1990 12.6875 12.71875 12.5625 12.625 1.965523 3395600
9/26/1990 12.5625 12.5625 12.3125 12.46875 1.941198 5138800
9/27/1990 12.5 12.5625 12.25 12.4375 1.936332 4639600
9/28/1990 12.3125 12.34375 12.1875 12.25 1.907141 5122400
10/1/1990 12.28125 12.46875 12.15625 12.40625 1.931468 4958800
10/2/1990 12.375 12.46875 12.28125 12.375 1.926603 4529200
10/3/1990 12.40625 12.59375 12.375 12.40625 1.931468 3098000
10/4/1990 12.4375 12.59375 12.34375 12.59375 1.960658 3392000
10/5/1990 12.46875 12.625 12.34375 12.46875 1.941198 3120800
10/8/1990 12.5625 12.625 12.5 12.59375 1.960658 1534800
10/9/1990 12.53125 12.625 12.4375 12.4375 1.936332 2788800
10/10/1990 12.46875 12.5 12.15625 12.1875 1.897411 4950000
10/11/1990 12.21875 12.21875 11.90625 12.03125 1.873085 5232400
10/12/1990 12.09375 12.34375 12 12.125 1.88768 5354000
10/15/1990 12.1875 12.4375 12.03125 12.3125 1.916873 6302000
10/16/1990 12.375 12.40625 12.125 12.15625 1.892546 3909600
10/17/1990 12.1875 12.34375 12.09375 12.125 1.88768 3921600
10/18/1990 12.15625 12.1875 12.03125 12.125 1.88768 5095200
10/19/1990 12.1875 12.53125 12.125 12.46875 1.941198 10215200
10/22/1990 12.4375 12.5 12.40625 12.40625 1.931468 4212800
10/23/1990 12.34375 12.34375 12.09375 12.125 1.88768 4602000
10/24/1990 12.03125 12.25 12 12.125 1.88768 2734000
10/25/1990 12.125 12.1875 11.90625 11.9375 1.85849 4764400
10/26/1990 11.84375 11.9375 11.8125 11.8125 1.839028 4824400
10/29/1990 11.84375 12.03125 11.8125 11.90625 1.853625 3734400
10/30/1990 11.9375 12.21875 11.9375 12.21875 1.902276 3152800
10/31/1990 12.25 12.34375 12.15625 12.25 1.907141 3533200
11/1/1990 12.34375 12.46875 12.1875 12.4375 1.936332 3988000
11/2/1990 12.40625 12.53125 12.375 12.40625 1.931468 5869600
11/5/1990 12.3125 12.3125 12.15625 12.25 2.016017 3588800
11/6/1990 12.3125 12.4375 12.25 12.3125 2.026304 4126000
11/7/1990 12.3125 12.3125 12.0625 12.0625 1.98516 3457600
11/8/1990 12.09375 12.40625 12.09375 12.3125 2.026304 4134400
11/9/1990 12.46875 12.65625 12.40625 12.59375 2.072588 4288400
11/12/1990 12.625 12.6875 12.46875 12.5625 2.067446 4797600
11/13/1990 12.5 12.53125 12.46875 12.5 2.057161 3414000
11/14/1990 12.46875 12.65625 12.4375 12.5625 2.067446 3464800
11/15/1990 12.5625 12.59375 12.46875 12.5 2.057161 4463200
11/16/1990 12.53125 12.6875 12.5 12.59375 2.072588 7946400
11/19/1990 12.625 12.65625 12.59375 12.65625 2.082875 4533200
11/20/1990 12.65625 12.6875 12.5625 12.65625 2.082875 4087200
11/21/1990 12.65625 12.6875 12.5625 12.6875 2.088017 3930800
11/23/1990 12.6875 12.78125 12.625 12.78125 2.103446 2332400
11/26/1990 12.75 12.78125 12.625 12.75 2.098303 3515200
11/27/1990 12.75 12.78125 12.5 12.59375 2.072588 3702800
11/28/1990 12.59375 12.625 12.5 12.59375 2.072588 2719200
11/29/1990 12.53125 12.59375 12.46875 12.5625 2.067446 3192800
11/30/1990 12.53125 12.84375 12.53125 12.65625 2.082875 4986400
12/3/1990 12.6875 12.75 12.59375 12.6875 2.088017 3560400
12/4/1990 12.6875 12.6875 12.5 12.59375 2.072588 3764000
12/5/1990 12.59375 12.625 12.53125 12.5625 2.067446 2318800
12/6/1990 12.5 12.5 12.34375 12.40625 2.041731 6552800
12/7/1990 12.375 12.4375 12.3125 12.3125 2.026304 4032400
12/10/1990 12.34375 12.46875 12.3125 12.40625 2.041731 2990400
12/11/1990 12.53125 12.5625 12.4375 12.4375 2.046874 3891600
12/12/1990 12.4375 12.65625 12.375 12.59375 2.072588 6621200
12/13/1990 12.53125 12.65625 12.5 12.625 2.077731 3377200
12/14/1990 12.5625 12.71875 12.53125 12.6875 2.088017 4044800
12/17/1990 12.6875 12.78125 12.65625 12.75 2.098303 3255200
12/18/1990 12.6875 12.78125 12.65625 12.75 2.098303 4436400
12/19/1990 12.75 12.75 12.53125 12.625 2.077731 2883200
12/20/1990 12.5625 12.625 12.5625 12.59375 2.072588 2587600
12/21/1990 12.75 12.75 12.59375 12.6875 2.088017 12044800
12/24/1990 12.65625 12.84375 12.625 12.8125 2.108588 1870400
12/26/1990 12.78125 13.125 12.78125 12.9375 2.12916 3206000
12/27/1990 12.9375 13.03125 12.8125 12.8125 2.108588 2851600
12/28/1990 12.875 12.90625 12.78125 12.90625 2.124018 2080400
12/31/1990 12.875 12.9375 12.8125 12.9375 2.12916 1770800
1/2/1991 12.9375 12.96875 12.6875 12.6875 2.088017 4578000
1/3/1991 12.6875 12.78125 12.59375 12.75 2.098303 3455200
1/4/1991 12.71875 12.90625 12.71875 12.875 2.118875 4079200
1/7/1991 12.78125 12.875 12.71875 12.71875 2.093161 2706000
1/8/1991 12.71875 12.8125 12.625 12.6875 2.088017 3521200
1/9/1991 12.71875 12.9375 12.46875 12.46875 2.052017 5142400
1/10/1991 12.5625 12.625 12.5 12.59375 2.072588 3332400
1/11/1991 12.53125 12.59375 12.4375 12.46875 2.052017 3324000
1/14/1991 12.40625 12.5 12.40625 12.5 2.057161 3927600
1/15/1991 12.5 12.5 12.40625 12.46875 2.052017 3060000
1/16/1991 12.5 12.53125 12.4375 12.4375 2.046874 3162400
1/17/1991 12.5 12.75 12.4375 12.71875 2.093161 5126800
1/18/1991 12.6875 12.96875 12.6875 12.90625 2.124018 13982000
1/21/1991 12.8125 12.84375 12.71875 12.8125 2.108588 4510800
1/22/1991 12.78125 12.8125 12.65625 12.71875 2.093161 3615600
1/23/1991 12.71875 13 12.71875 13 2.139446 2986400
1/24/1991 12.96875 13.125 12.96875 13 2.139446 3537200
1/25/1991 13.125 13.21875 12.96875 13.15625 2.165161 5402000
1/28/1991 13.15625 13.25 13.0625 13.125 2.160017 2686000
1/29/1991 13.0625 13.0625 12.96875 13 2.139446 2497200
1/30/1991 12.96875 13.03125 12.8125 12.9375 2.12916 5111600
1/31/1991 12.9375 12.9375 12.6875 12.90625 2.124018 4871200
2/1/1991 12.8125 12.8125 12.59375 12.625 2.077731 5346400
2/4/1991 12.6875 12.84375 12.65625 12.8125 2.108588 9689200
2/5/1991 12.625 12.6875 12.53125 12.65625 2.197804 4738000
2/6/1991 12.625 13.21875 12.59375 13.21875 2.295484 9970400
2/7/1991 13.4375 13.71875 13.3125 13.4375 2.333469 10956800
2/8/1991 13.4375 13.46875 13.15625 13.28125 2.306339 6700400
2/11/1991 13.40625 13.6875 13.34375 13.625 2.36603 5023600
2/12/1991 13.5625 13.78125 13.34375 13.34375 2.31719 7469200
2/13/1991 13.375 13.71875 13.375 13.6875 2.376883 4953200
2/14/1991 13.71875 13.84375 13.34375 13.4375 2.333469 6528400
2/15/1991 13.375 13.65625 13.28125 13.34375 2.31719 9771600
2/19/1991 13.25 13.40625 13.1875 13.375 2.322617 5107200
2/20/1991 13.3125 13.4375 13.1875 13.40625 2.328044 4071600
2/21/1991 13.40625 13.625 13.34375 13.46875 2.338897 3496000
2/22/1991 13.375 13.625 13.375 13.4375 2.333469 4560400
2/25/1991 13.5625 13.59375 13.4375 13.46875 2.338897 3364800
2/26/1991 13.375 13.5625 13.34375 13.4375 2.333469 4530000
2/27/1991 13.5 14 13.5 13.9375 2.420297 8453200
2/28/1991 13.9375 13.96875 13.75 13.78125 2.393163 5306800
3/1/1991 13.71875 13.9375 13.625 13.9375 2.420297 4546400
3/4/1991 14 14 13.65625 13.65625 2.371456 3552800
3/5/1991 13.6875 13.875 13.625 13.71875 2.38231 3893200
3/6/1991 13.8125 13.84375 13.65625 13.71875 2.38231 4509200
3/7/1991 13.6875 13.96875 13.6875 13.8125 2.39859 3357600
3/8/1991 13.84375 14.03125 13.6875 13.84375 2.404017 4501600
3/11/1991 13.90625 14.03125 13.75 13.875 2.409443 3074000
3/12/1991 13.9375 14.09375 13.90625 14.0625 2.442005 4706400
3/13/1991 14.125 14.375 14.09375 14.3125 2.485417 5284400
3/14/1991 14.375 14.4375 14.125 14.25 2.474563 5741200
3/15/1991 14.34375 14.34375 14.1875 14.28125 2.479991 13196400
3/18/1991 14.21875 14.25 13.96875 14.09375 2.447432 4265200
3/19/1991 13.96875 14.21875 13.96875 14.09375 2.447432 4446400
3/20/1991 14.09375 14.375 14.09375 14.28125 2.479991 4267600
3/21/1991 14.40625 14.5 14.3125 14.3125 2.485417 4090800
3/22/1991 14.28125 14.46875 14.25 14.46875 2.512551 3198800
3/25/1991 14.4375 14.8125 14.4375 14.78125 2.566817 3603200
3/26/1991 14.75 14.96875 14.75 14.875 2.583097 4305200
3/27/1991 14.84375 14.84375 14.5625 14.59375 2.534258 3901600
3/28/1991 14.625 14.75 14.625 14.625 2.539683 3221600
 4/1/1991 14.59375 14.65625 14.375 14.375 2.496269 4287600
4/2/1991 14.4375 14.75 14.40625 14.71875 2.555964 3584400
4/3/1991 14.71875 14.75 14.46875 14.46875 2.512551 3366800
4/4/1991 14.46875 14.625 14.375 14.375 2.496269 3596400
4/5/1991 14.46875 14.5625 14.1875 14.34375 2.490843 5281200
4/8/1991 14.34375 14.4375 14.21875 14.40625 2.501697 3225600
4/9/1991 14.3125 14.59375 14.25 14.25 2.474563 5126800
4/10/1991 14.34375 14.40625 14.125 14.28125 2.479991 4302000
4/11/1991 14.34375 14.6875 14.3125 14.5625 2.528831 2882400
4/12/1991 14.6875 14.96875 14.5625 14.9375 2.593951 4296000
4/15/1991 14.96875 15.15625 14.875 14.875 2.583097 4639600
4/16/1991 14.8125 15.03125 14.6875 15.03125 2.61023 4256400
4/17/1991 15.03125 15.125 14.9375 15.03125 2.61023 6542400
4/18/1991 14.9375 15.0625 14.90625 14.96875 2.599377 3679200
4/19/1991 14.90625 15.15625 14.90625 15.03125 2.61023 7742000
4/22/1991 14.9375 15.09375 14.9375 15.03125 2.61023 5023200
4/23/1991 15.1875 15.25 15.125 15.21875 2.64279 3110400
4/24/1991 15.21875 15.34375 15.09375 15.21875 2.64279 4295200
4/25/1991 15 15 14.6875 14.78125 2.566817 5522400
4/26/1991 14.71875 14.96875 14.6875 14.875 2.583097 4678400
4/29/1991 14.84375 15.0625 14.75 14.78125 2.566817 4248400
4/30/1991 14.78125 15.03125 14.53125 14.875 2.583097 5719200
5/1/1991 14.9375 15.1875 14.84375 15.09375 2.621085 4640000
5/2/1991 15.1875 15.1875 14.78125 14.90625 2.588525 3903600
5/3/1991 14.75 14.875 14.53125 14.8125 2.572244 4446800
5/6/1991 14.8125 14.875 14.6875 14.71875 2.555964 6227600
5/7/1991 14.5625 14.625 14.34375 14.40625 2.621006 4868000
5/8/1991 14.34375 14.59375 14.3125 14.5625 2.649434 5340000
5/9/1991 14.59375 14.9375 14.5625 14.90625 2.711975 5356000
5/10/1991 14.90625 14.90625 14.46875 14.46875 2.632377 4188800
5/13/1991 14.53125 14.53125 14.28125 14.375 2.615319 4124000
5/14/1991 14.34375 14.375 14.03125 14.0625 2.558466 5447200
5/15/1991 14.0625 14.125 13.96875 14.09375 2.564152 6598400
5/16/1991 14.15625 14.40625 14.03125 14.40625 2.621006 4126400
5/17/1991 14.375 14.625 14.3125 14.5 2.638062 8960400
5/20/1991 14.625 14.6875 14.5 14.5625 2.649434 2884800
5/21/1991 14.59375 14.8125 14.5625 14.75 2.683546 4795600
5/22/1991 14.75 14.78125 14.59375 14.75 2.683546 5247200
5/23/1991 14.75 14.78125 14.5625 14.6875 2.672175 5112800
5/24/1991 14.65625 14.75 14.625 14.65625 2.66649 2030800
5/28/1991 14.625 14.65625 14.53125 14.65625 2.66649 3317600
5/29/1991 14.59375 14.6875 14.53125 14.6875 2.672175 3485600
5/30/1991 14.59375 14.65625 14.5625 14.625 2.660803 5653600
5/31/1991 14.59375 14.65625 14.4375 14.5625 2.649434 5474000
6/3/1991 14.5625 14.71875 14.125 14.71875 2.677861 3414800
 6/4/1991 14.625 14.71875 14.5625 14.625 2.660803 2507600
6/5/1991 14.625 14.65625 14.46875 14.46875 2.632377 3019200
6/6/1991 14.46875 14.59375 14.46875 14.5625 2.649434 3436800
6/7/1991 14.46875 14.5625 14.375 14.375 2.615319 3454000
6/10/1991 14.40625 14.5625 14.375 14.5 2.638062 3832800
6/11/1991 14.53125 14.65625 14.46875 14.625 2.660803 3936400
6/12/1991 14.59375 14.59375 14.40625 14.40625 2.621006 3838400
6/13/1991 14.4375 14.53125 14.40625 14.46875 2.632377 3932800
6/14/1991 14.46875 14.59375 14.46875 14.5625 2.649434 3908800
6/17/1991 14.53125 14.5625 14.375 14.375 2.615319 2754400
6/18/1991 14.34375 14.4375 14.21875 14.25 2.592579 3370000
6/19/1991 14.15625 14.25 14.0625 14.25 2.592579 3562000
6/20/1991 14.1875 14.53125 14.1875 14.53125 2.643747 4234400
6/21/1991 14.5 14.65625 14.5 14.625 2.660803 9895600
6/24/1991 14.5625 14.6875 14.5 14.53125 2.643747 3271600
6/25/1991 14.59375 14.6875 14.53125 14.625 2.660803 2913600
6/26/1991 14.625 14.875 14.625 14.8125 2.694918 3842400
6/27/1991 14.875 14.9375 14.6875 14.75 2.683546 4634000
6/28/1991 14.65625 14.71875 14.5 14.53125 2.643747 4149600
7/1/1991 14.59375 14.96875 14.59375 14.96875 2.723344 4264800
7/2/1991 14.9375 14.9375 14.65625 14.6875 2.672175 4902000
7/3/1991 14.625 14.625 14.25 14.34375 2.609633 3467200
7/5/1991 14.25 14.53125 14.25 14.375 2.615319 2002400
7/8/1991 14.3125 14.625 14.21875 14.625 2.660803 4192800
7/9/1991 14.625 14.625 14.34375 14.40625 2.621006 2568000
7/10/1991 14.4375 14.59375 14.3125 14.34375 2.609633 4554000
7/11/1991 14.4375 14.5 14.375 14.46875 2.632377 3096400
7/12/1991 14.5625 14.78125 14.4375 14.6875 2.672175 3830000
7/15/1991 14.6875 14.84375 14.65625 14.78125 2.689231 2798800
7/16/1991 14.78125 14.78125 14.65625 14.75 2.683546 3613600
7/17/1991 14.8125 15 14.8125 14.96875 2.723344 4344800
7/18/1991 14.96875 15.03125 14.90625 14.96875 2.723344 6098400
7/19/1991 14.96875 14.96875 14.8125 14.90625 2.711975 6879200
7/22/1991 14.90625 14.96875 14.8125 14.875 2.706289 2665200
7/23/1991 14.875 14.9375 14.59375 14.625 2.660803 3010400
7/24/1991 14.65625 14.75 14.59375 14.71875 2.677861 3179600
7/25/1991 14.75 14.8125 14.6875 14.78125 2.689231 2507200
7/26/1991 14.75 14.75 14.65625 14.6875 2.672175 2456000
7/29/1991 14.6875 14.8125 14.6875 14.8125 2.694918 3438000
7/30/1991 14.875 14.90625 14.8125 14.875 2.706289 2742000
7/31/1991 14.84375 14.84375 14.75 14.84375 2.700602 2260000
8/1/1991 14.875 14.875 14.75 14.84375 2.700602 3558000
8/2/1991 14.875 14.90625 14.65625 14.6875 2.672175 2952400
8/5/1991 14.6875 14.75 14.59375 14.59375 2.655119 2978000
8/6/1991 14.59375 14.96875 14.59375 14.9375 2.717658 6457600
 8/7/1991 14.75 14.78125 14.65625 14.71875 2.803612 3219200
8/8/1991 14.65625 14.71875 14.5 14.53125 2.767898 3115600
8/9/1991 14.53125 14.5625 14.375 14.375 2.738135 2796000
8/12/1991 14.34375 14.4375 14.3125 14.40625 2.744088 2314800
8/13/1991 14.4375 14.5625 14.375 14.46875 2.755993 4745600
8/14/1991 14.53125 14.53125 14.25 14.3125 2.726231 4331200
8/15/1991 14.28125 14.46875 14.28125 14.375 2.738135 4021200
8/16/1991 14.4375 14.53125 14.3125 14.375 2.738135 8694800
8/19/1991 14.1875 14.5 14.15625 14.40625 2.744088 4328400
8/20/1991 14.4375 14.46875 14.25 14.375 2.738135 4707600
8/21/1991 14.375 14.59375 14.25 14.5625 2.773851 4240400
8/22/1991 14.59375 14.65625 14.5 14.625 2.785754 2922400
8/23/1991 14.5625 14.78125 14.5625 14.75 2.809565 3882800
8/26/1991 14.75 14.8125 14.625 14.625 2.785754 2254000
8/27/1991 14.625 14.65625 14.5 14.65625 2.791708 2451200
8/28/1991 14.625 14.875 14.625 14.875 2.833376 3336400
8/29/1991 14.84375 14.84375 14.65625 14.71875 2.803612 3836000
8/30/1991 14.71875 14.71875 14.53125 14.5625 2.773851 2458800
9/3/1991 14.5625 14.59375 14.5 14.5 2.761945 4160000
9/4/1991 14.5 14.53125 14.375 14.46875 2.755993 2650800
9/5/1991 14.46875 14.71875 14.46875 14.6875 2.79766 4833600
9/6/1991 14.71875 14.8125 14.59375 14.75 2.809565 3564800
9/9/1991 14.75 14.78125 14.6875 14.71875 2.803612 2472800
9/10/1991 14.75 14.75 14.625 14.65625 2.791708 3137600
9/11/1991 14.75 14.78125 14.625 14.71875 2.803612 3671200
9/12/1991 14.75 14.78125 14.65625 14.71875 2.803612 3042400
9/13/1991 14.75 14.75 14.53125 14.59375 2.779803 3172400
9/16/1991 14.59375 14.90625 14.5625 14.90625 2.839328 4315200
9/17/1991 14.875 14.96875 14.8125 14.84375 2.827423 3066400
9/18/1991 14.78125 14.8125 14.75 14.8125 2.82147 2627200
9/19/1991 14.78125 14.9375 14.78125 14.84375 2.827423 2978000
9/20/1991 14.90625 14.90625 14.75 14.75 2.809565 7894000
9/23/1991 14.6875 14.8125 14.625 14.65625 2.791708 2704800
9/24/1991 14.71875 14.90625 14.6875 14.875 2.833376 2778000
9/25/1991 14.9375 14.96875 14.78125 14.84375 2.827423 3299600
9/26/1991 14.78125 14.84375 14.6875 14.6875 2.79766 2180400
9/27/1991 14.71875 14.84375 14.625 14.6875 2.79766 3090000
9/30/1991 14.78125 14.96875 14.6875 14.875 2.833376 4155200
10/1/1991 14.9375 15.09375 14.9375 15.0625 2.86909 4602800
10/2/1991 15.09375 15.21875 15 15.0625 2.86909 5311600
10/3/1991 15.03125 15.09375 14.875 14.875 2.833376 4951200
10/4/1991 14.875 14.96875 14.78125 14.78125 2.815517 3490000
10/7/1991 14.78125 14.90625 14.75 14.8125 2.82147 3054000
10/8/1991 14.8125 15.0625 14.78125 15.03125 2.863137 3950400
10/9/1991 15.0625 15.15625 14.65625 14.84375 2.827423 4390400
10/10/1991 14.90625 15.09375 14.84375 15.0625 2.86909 3042000
10/11/1991 15.0625 15.0625 14.90625 15.03125 2.863137 2662800
10/14/1991 15 15.21875 15 15.21875 2.898851 3534400
10/15/1991 15.21875 15.3125 15.125 15.21875 2.898851 4637200
10/16/1991 15.1875 15.1875 15.09375 15.125 2.880994 3365200
10/17/1991 15.125 15.25 15.09375 15.25 2.904805 3684000
10/18/1991 15.28125 15.375 15.25 15.375 2.928613 7638800
10/21/1991 15.375 15.40625 15.28125 15.3125 2.916711 2482400
10/22/1991 15.34375 15.46875 15.1875 15.28125 2.910757 4008400
10/23/1991 15.34375 15.34375 15.1875 15.21875 2.898851 2526400
10/24/1991 15.15625 15.25 15.03125 15.125 2.880994 3724400
10/25/1991 15.125 15.15625 15 15.15625 2.886947 4028400
10/28/1991 15.1875 15.4375 15.15625 15.4375 2.940519 3621600
10/29/1991 15.4375 15.46875 15.21875 15.40625 2.934567 3897200
10/30/1991 15.4375 15.46875 15.125 15.28125 2.910757 3864800
10/31/1991 15.21875 15.3125 15.21875 15.25 2.904805 2100000
11/1/1991 15.28125 15.28125 15.03125 15.125 2.880994 4548000
11/4/1991 15.09375 15.4375 15.0625 15.40625 2.934567 4252800
11/5/1991 15.21875 15.3125 15.125 15.1875 3.024428 2654000
11/6/1991 15.15625 15.3125 15.15625 15.28125 3.043096 2918400
11/7/1991 15.25 15.3125 15.09375 15.15625 3.018206 3049200
11/8/1991 15.21875 15.25 15.03125 15.03125 2.993313 2324400
11/11/1991 15.125 15.125 15.03125 15.0625 2.999537 2150800
11/12/1991 15.15625 15.21875 15.0625 15.0625 2.999537 3964800
11/13/1991 14.96875 15.09375 14.96875 15.0625 2.999537 2582800
11/14/1991 15.125 15.125 14.9375 14.9375 2.974643 2893200
11/15/1991 14.9375 15 14.3125 14.3125 2.850181 7480000
11/18/1991 14.4375 14.59375 14.28125 14.5625 2.899967 6624800
11/19/1991 14.5 14.84375 14.40625 14.75 2.937305 6934800
11/20/1991 14.78125 14.84375 14.59375 14.59375 2.90619 3853600
11/21/1991 14.53125 14.75 14.5 14.6875 2.92486 3411600
11/22/1991 14.65625 14.65625 14.4375 14.4375 2.875075 5087600
11/25/1991 14.46875 14.5625 14.375 14.53125 2.893742 3753600
11/26/1991 14.5625 14.75 14.53125 14.5625 2.899967 6393600
11/27/1991 14.5625 14.65625 14.5 14.59375 2.90619 2571200
11/29/1991 14.625 14.71875 14.5 14.65625 2.918638 1166800
12/2/1991 14.5 14.875 14.5 14.84375 2.955976 3514400
12/3/1991 14.84375 14.875 14.625 14.625 2.912412 2562000
12/4/1991 14.625 14.65625 14.4375 14.46875 2.881298 3189600
12/5/1991 14.5 14.5 14.25 14.28125 2.843958 4500800
12/6/1991 14.1875 14.53125 14.1875 14.28125 2.843958 5233600
12/9/1991 14.3125 14.375 13.96875 14.03125 2.794173 3628800
12/10/1991 14 14.15625 14 14.09375 2.806621 4766000
12/11/1991 14.15625 14.3125 14.0625 14.1875 2.82529 5087600
12/12/1991 14.3125 14.5 14.28125 14.40625 2.868851 4044800
12/13/1991 14.46875 14.5625 14.4375 14.5 2.88752 3281200
12/16/1991 14.5 14.59375 14.46875 14.46875 2.881298 2369200
12/17/1991 14.59375 14.625 14.5 14.5 2.88752 3167600
12/18/1991 14.53125 14.5625 14.4375 14.5625 2.899967 4281600
12/19/1991 14.53125 14.6875 14.5 14.6875 2.92486 4224000
12/20/1991 15 15 14.75 14.78125 2.943528 14359200
12/23/1991 14.71875 14.75 14.5625 14.625 2.912412 3712400
12/24/1991 14.65625 14.6875 14.3125 14.375 2.862627 2887600
12/26/1991 14.40625 14.5 14.3125 14.34375 2.856404 3226400
12/27/1991 14.375 14.6875 14.375 14.5625 2.899967 3353600
12/30/1991 14.625 14.71875 14.46875 14.625 2.912412 7386000
12/31/1991 14.75 15.25 14.75 15.21875 3.030651 8138400
1/2/1992 15.0625 15.15625 14.875 15 2.98709 6428400
1/3/1992 14.96875 15.15625 14.9375 15.03125 2.993313 5642000
1/6/1992 15.03125 15.09375 14.875 14.90625 2.968422 3924400
1/7/1992 14.84375 14.96875 14.5625 14.8125 2.949752 5731200
1/8/1992 14.75 14.84375 14.625 14.625 2.912412 5439600
1/9/1992 14.65625 14.71875 14.4375 14.53125 2.893742 5844400
1/10/1992 14.53125 14.78125 14.5 14.6875 2.92486 5362800
1/13/1992 14.65625 14.875 14.65625 14.8125 2.949752 4750000
1/14/1992 14.84375 15.09375 14.78125 15.0625 2.999537 4669600
1/15/1992 15.0625 15.0625 14.78125 14.875 2.962199 4832800
1/16/1992 14.8125 14.84375 14.65625 14.78125 2.943528 3738800
1/17/1992 14.84375 14.96875 14.78125 14.96875 2.980866 9290400
1/20/1992 14.96875 15.0625 14.9375 15 2.98709 3642800
1/21/1992 15.03125 15.28125 15 15.21875 3.030651 4706400
1/22/1992 15.1875 15.21875 14.71875 14.875 2.962199 6205600
1/23/1992 14.78125 14.84375 14.6875 14.75 2.937305 382800
1/24/1992 14.75 15.125 14.71875 15.0625 2.999537 4106400
1/27/1992 15.0625 15.125 15.03125 15.125 3.011982 3565200
1/28/1992 15.15625 15.3125 15.09375 15.09375 3.005761 4388800
1/29/1992 15 15.09375 14.75 14.84375 2.955976 5035200
1/30/1992 14.875 14.875 14.6875 14.75 2.937305 4001200
1/31/1992 14.8125 14.8125 14.5625 14.5625 2.899967 4604400
2/3/1992 14.5625 14.8125 14.5625 14.78125 2.943528 4129200
2/4/1992 14.75 14.90625 14.71875 14.875 2.962199 6254000
2/5/1992 14.5625 14.625 14.4375 14.5 3.023715 4904000
2/6/1992 14.5 14.65625 14.4375 14.65625 3.056299 4712400
2/7/1992 14.65625 14.78125 14.34375 14.625 3.049781 6174000
2/10/1992 14.75 14.78125 14.53125 14.59375 3.043264 4038800
2/11/1992 14.625 14.625 14.5 14.53125 3.030231 4026800
2/12/1992 14.5625 14.71875 14.53125 14.6875 3.062813 3758000
2/13/1992 14.6875 14.78125 14.46875 14.5625 3.036747 5580800
2/14/1992 14.5 14.625 14.46875 14.5625 3.036747 3165600
2/18/1992 14.46875 14.46875 14.125 14.28125 2.978099 4390400
2/19/1992 14.21875 14.4375 14.21875 14.3125 2.984614 3801200
2/20/1992 14.375 14.5625 14.28125 14.5 3.023715 5481600
2/21/1992 14.4375 14.53125 14.375 14.46875 3.017199 6723200
2/24/1992 14.5 14.53125 14.34375 14.40625 3.004165 2610400
2/25/1992 14.40625 14.4375 14.25 14.3125 2.984614 3202400
2/26/1992 14.28125 14.46875 14.28125 14.40625 3.004165 2856400
2/27/1992 14.34375 14.34375 14.25 14.3125 2.984614 2136800
2/28/1992 14.34375 14.40625 14.21875 14.28125 2.978099 3134000
3/2/1992 14.25 14.28125 13.96875 14 2.919449 3990000
3/3/1992 13.96875 14 13.78125 13.90625 2.899898 6339600
3/4/1992 13.875 14 13.75 13.75 2.867315 4672400
3/5/1992 13.71875 13.96875 13.71875 13.90625 2.899898 4449600
3/6/1992 13.90625 14.125 13.78125 13.90625 2.899898 7484400
3/9/1992 13.875 13.90625 13.75 13.875 2.893383 2684400
3/10/1992 13.875 14.03125 13.84375 13.84375 2.886866 3389600
3/11/1992 13.84375 13.90625 13.71875 13.84375 2.886866 3935600
3/12/1992 13.84375 14.15625 13.84375 14.125 2.945515 3674000
3/13/1992 14.28125 14.34375 14.125 14.28125 2.978099 3439200
3/16/1992 14.21875 14.25 14.125 14.21875 2.965066 2454400
3/17/1992 14.25 14.28125 14.125 14.21875 2.965066 2706000
3/18/1992 14.125 14.125 13.90625 13.9375 2.906415 3518000
3/19/1992 13.9375 13.9375 13.8125 13.84375 2.886866 3081600
3/20/1992 13.8125 13.8125 13.4375 13.6875 2.854282 11471200
3/23/1992 13.71875 13.875 13.65625 13.8125 2.880349 3181200
3/24/1992 13.75 13.875 13.75 13.78125 2.873831 3009200
3/25/1992 13.65625 13.78125 13.59375 13.75 2.867315 4096000
3/26/1992 13.8125 13.9375 13.75 13.9375 2.906415 3212400
3/27/1992 13.90625 13.96875 13.78125 13.78125 2.873831 2463200
3/30/1992 13.78125 13.8125 13.65625 13.75 2.867315 2594400
3/31/1992 13.78125 13.875 13.65625 13.6875 2.854282 3288400
4/1/1992 13.625 13.8125 13.59375 13.78125 2.873831 3312400
4/2/1992 13.78125 13.8125 13.5625 13.6875 2.854282 3695600
4/3/1992 13.65625 14 13.625 13.96875 2.912932 4515600
4/6/1992 14.09375 14.5 14.09375 14.4375 3.010681 6873200
4/7/1992 14.46875 14.53125 14.15625 14.15625 2.952032 4357200
4/8/1992 14.1875 14.46875 14.15625 14.3125 2.984614 5238800
4/9/1992 14.34375 14.40625 14.1875 14.3125 2.984614 5261200
4/10/1992 14.40625 14.46875 14.34375 14.40625 3.004165 2733200
4/13/1992 14.4375 14.4375 14.15625 14.15625 2.952032 2613200
4/14/1992 14.21875 14.5625 14.1875 14.40625 3.004165 4649200
4/15/1992 14.53125 14.75 14.375 14.75 3.075847 5420800
4/16/1992 14.65625 14.71875 14.5 14.6875 3.062813 8925200
4/20/1992 14.65625 14.8125 14.46875 14.65625 3.056299 4591600
4/21/1992 14.65625 14.84375 14.65625 14.78125 3.082364 3020000
4/22/1992 14.6875 14.71875 14.5 14.5 3.023715 3543200
4/23/1992 14.5 14.84375 14.4375 14.8125 3.088881 4608400
4/24/1992 14.78125 14.9375 14.6875 14.71875 3.069331 4679200
4/27/1992 14.65625 14.84375 14.625 14.6875 3.062813 5374400
4/28/1992 14.6875 14.90625 14.59375 14.8125 3.088881 3250800
4/29/1992 14.84375 14.84375 14.6875 14.8125 3.088881 3497600
4/30/1992 14.90625 15.03125 14.84375 15 3.12798 6057600
5/1/1992 15.03125 15.0625 14.78125 14.8125 3.088881 3897200
5/4/1992 14.875 15.03125 14.84375 15 3.12798 3319200
5/5/1992 14.96875 15 14.90625 14.96875 3.121464 3836800
5/6/1992 15 15.0625 14.8125 14.84375 3.095397 5183600
5/7/1992 14.59375 14.75 14.59375 14.65625 3.212104 3807600
5/8/1992 14.71875 14.71875 14.65625 14.71875 3.2258 2403200
5/11/1992 14.75 14.90625 14.75 14.875 3.260045 2415600
5/12/1992 14.875 14.9375 14.6875 14.71875 3.2258 3700000
5/13/1992 14.71875 14.90625 14.6875 14.875 3.260045 4716000
5/14/1992 14.875 15 14.78125 15 3.287439 3975600
5/15/1992 14.9375 15 14.78125 14.8125 3.246346 8549200
5/18/1992 14.9375 14.96875 14.875 14.9375 3.273739 3117200
5/19/1992 15 15.0625 14.90625 15 3.287439 5737600
5/20/1992 14.96875 15 14.8125 14.8125 3.246346 3343600
5/21/1992 14.8125 14.9375 14.71875 14.90625 3.266893 4140400
5/22/1992 14.90625 15.125 14.90625 15.125 3.314833 4642000
5/26/1992 15.34375 16.0625 15.3125 16 3.5066 14808000
5/27/1992 15.875 15.875 15.375 15.4375 3.383322 9358400
5/28/1992 15.53125 15.53125 15.40625 15.5 3.397021 6784800
5/29/1992 15.5 15.5 15.125 15.15625 3.321681 5905600
6/1/1992 15.1875 15.375 15.1875 15.34375 3.362776 4453200
6/2/1992 15.375 15.4375 15.28125 15.34375 3.362776 3455200
6/3/1992 15.375 15.75 15.34375 15.71875 3.444964 6267200
6/4/1992 15.75 15.8125 15.65625 15.75 3.451812 4488400
6/5/1992 15.78125 15.78125 15.59375 15.6875 3.438113 3464400
6/8/1992 15.65625 15.71875 15.5625 15.625 3.424414 2466800
6/9/1992 15.65625 15.875 15.46875 15.875 3.479206 3595200
6/10/1992 15.84375 15.90625 15.6875 15.71875 3.444964 4952000
6/11/1992 15.75 15.84375 15.65625 15.8125 3.46551 3413600
6/12/1992 15.84375 15.84375 15.46875 15.46875 3.390171 2938800
6/15/1992 15.5 15.625 15.4375 15.53125 3.40387 3553600
6/16/1992 15.5625 15.5625 15.5 15.53125 3.40387 2764400
6/17/1992 15.46875 15.59375 15.40625 15.53125 3.40387 3947600
6/18/1992 15.53125 15.5625 15.34375 15.34375 3.362776 4150800
6/19/1992 15.375 15.625 15.34375 15.59375 3.417565 10925200
6/22/1992 15.625 15.625 15.28125 15.5 3.397021 3535200
6/23/1992 15.46875 15.46875 15.28125 15.34375 3.362776 3010800
6/24/1992 15.3125 15.5 15.3125 15.375 3.369625 2303200
6/25/1992 15.4375 15.4375 15.25 15.34375 3.362776 2444800
6/26/1992 15.25 15.40625 15.21875 15.375 3.369625 3148000
6/29/1992 15.375 15.5625 15.34375 15.5625 3.410717 3060400
6/30/1992 15.5625 15.5625 15.34375 15.46875 3.390171 590800
7/1/1992 15.46875 15.53125 15.40625 15.4375 3.383322 4565600
7/2/1992 15.40625 15.59375 15.34375 15.46875 3.390171 3800400
7/6/1992 15.5 15.65625 15.375 15.53125 3.40387 4072000
7/7/1992 15.5625 15.625 15.375 15.4375 3.383322 4205600
7/8/1992 15.3125 15.46875 15.28125 15.4375 3.383322 4767200
7/9/1992 15.40625 15.4375 15.34375 15.40625 3.376473 2429200
7/10/1992 15.46875 15.53125 15.375 15.375 3.369625 1950800
7/13/1992 15.40625 15.4375 15.25 15.28125 3.349078 2638400
7/14/1992 15.25 15.5625 15.25 15.5 3.397021 4327600
7/15/1992 15.46875 15.53125 15.28125 15.34375 3.362776 4332800
7/16/1992 15.34375 15.625 15.3125 15.625 3.424414 4650400
7/17/1992 15.5625 15.65625 15.5 15.53125 3.40387 6397200
7/20/1992 15.4375 15.59375 15.4375 15.53125 3.40387 2541200
7/21/1992 15.53125 15.59375 15.4375 15.4375 3.383322 2334000
7/22/1992 15.40625 15.53125 15.34375 15.5 3.397021 3487200
7/23/1992 15.5 15.78125 15.4375 15.75 3.451812 3093200
7/24/1992 15.6875 15.71875 15.53125 15.59375 3.417565 2084400
7/27/1992 15.53125 15.5625 15.5 15.5 3.397021 1812000
7/28/1992 15.53125 15.625 15.46875 15.53125 3.40387 4176000
7/29/1992 15.53125 15.53125 15.4375 15.5 3.397021 4808000
7/30/1992 15.53125 15.90625 15.53125 15.84375 3.472358 5510000
7/31/1992 15.8125 15.9375 15.75 15.875 3.479206 3237600
8/3/1992 15.84375 16.15625 15.8125 16.0625 3.520298 3768400
8/4/1992 16.125 16.28125 16.09375 16.25 3.561392 4653600
8/5/1992 16.15625 16.21875 15.96875 16 3.5066 4602000
8/6/1992 15.9375 16.0625 15.875 15.96875 3.499754 5048800
8/7/1992 15.78125 16.0625 15.78125 15.875 3.643483 5775600
8/10/1992 15.84375 16.09375 15.84375 16.09375 3.693688 3096400
8/11/1992 16.125 16.15625 16 16.09375 3.693688 3470800
8/12/1992 16.09375 16.125 15.8125 15.84375 3.636311 3528400
8/13/1992 15.84375 16.0625 15.8125 16.03125 3.679344 6994800
8/14/1992 16.09375 16.125 15.9375 16 3.672172 2146800
8/17/1992 15.9375 16.125 15.90625 15.90625 3.650657 2344000
8/18/1992 15.84375 16.09375 15.84375 16.09375 3.693688 2669200
8/19/1992 16.125 16.28125 16.03125 16.21875 3.722379 3428000
8/20/1992 16.1875 16.34375 16.15625 16.34375 3.751067 2970000
8/21/1992 16.34375 16.375 15.78125 15.8125 3.629139 7850800
8/24/1992 15.71875 16.0625 15.6875 16.0625 3.686517 4013600
8/25/1992 16.0625 16.0625 15.875 15.9375 3.657829 2408000
8/26/1992 15.9375 16.03125 15.84375 16 3.672172 2861200
8/27/1992 16.03125 16.0625 15.84375 15.90625 3.650657 4012800
8/28/1992 15.875 16.0625 15.84375 16.03125 3.679344 2995200
 8/31/1992 16.09375 16.15625 16.0625 16.0625 3.686517 2693200
9/1/1992 16.03125 16.125 16.03125 16.09375 3.693688 2778400
9/2/1992 16.09375 16.15625 16 16.0625 3.686517 2907200
9/3/1992 16.03125 16.03125 15.5 15.5625 3.571762 6895200
9/4/1992 15.5625 15.65625 15.5625 15.625 3.586107 3852800
9/8/1992 15.59375 15.65625 15.5625 15.625 3.586107 3270800
9/9/1992 15.6875 15.78125 15.625 15.6875 3.600449 4057600
9/10/1992 15.71875 15.78125 15.59375 15.71875 3.607621 5141200
9/11/1992 15.71875 15.75 15.65625 15.71875 3.607621 3428400
9/14/1992 15.875 15.875 15.65625 15.6875 3.600449 3594800
9/15/1992 15.6875 15.8125 15.5625 15.59375 3.578933 3895200
9/16/1992 15.53125 15.875 15.53125 15.78125 3.621967 4169600
9/17/1992 15.875 15.90625 15.6875 15.78125 3.621967 3255200
9/18/1992 15.8125 16 15.78125 16 3.672172 7886800
9/21/1992 15.96875 16.0625 15.9375 16.03125 3.679344 2285600
9/22/1992 16 16.03125 15.84375 15.90625 3.650657 2560800
9/23/1992 15.90625 16.09375 15.90625 16.03125 3.679344 3223600
9/24/1992 16.0625 16.125 15.9375 15.9375 3.657829 2575200
9/25/1992 15.9375 16 15.8125 15.875 3.643483 2332400
9/28/1992 15.8125 16.1875 15.8125 16.15625 3.708032 3453200
9/29/1992 16.125 16.125 15.9375 15.96875 3.664999 2055200
9/30/1992 15.96875 16.0625 15.9375 15.96875 3.664999 2542800
10/1/1992 16.03125 16.03125 15.84375 15.9375 3.657829 2995200
10/2/1992 15.90625 15.96875 15.8125 15.8125 3.629139 1999200
10/5/1992 15.8125 15.84375 15.5625 15.625 3.586107 5320800
10/6/1992 15.6875 15.71875 15.46875 15.53125 3.564588 4253200
10/7/1992 15.59375 15.65625 15.375 15.46875 3.550244 3036000
10/8/1992 15.5 15.75 15.46875 15.71875 3.607621 3946400
10/9/1992 15.625 15.625 15.34375 15.40625 3.5359 3998400
10/12/1992 15.4375 15.5 15.3125 15.375 3.528729 2702000
10/13/1992 15.375 15.4375 15.21875 15.4375 3.543073 3482400
10/14/1992 15.4375 15.65625 15.375 15.53125 3.564588 3383600
10/15/1992 15.5 15.78125 15.5 15.6875 3.600449 3754000
10/16/1992 15.78125 15.8125 15.59375 15.78125 3.621967 5101600
10/19/1992 15.75 15.9375 15.75 15.8125 3.629139 2952800
10/20/1992 15.84375 15.84375 15.5625 15.65625 3.593277 2970800
10/21/1992 15.65625 15.6875 15.5 15.65625 3.593277 2101600
10/22/1992 15.625 15.71875 15.46875 15.5 3.557416 2170800
10/23/1992 15.5 15.59375 15.46875 15.5 3.557416 2070800
10/26/1992 15.53125 15.53125 15.375 15.46875 3.550244 2153600
10/27/1992 15.5 15.6875 15.46875 15.6875 3.600449 2232400
10/28/1992 15.625 15.6875 15.5 15.625 3.586107 2467600
10/29/1992 15.59375 15.65625 15.46875 15.53125 3.564588 3248000
10/30/1992 15.46875 15.53125 15.25 15.3125 3.514383 2708800
11/2/1992 15.34375 15.34375 15.0625 15.0625 3.457007 4796400
 11/3/1992 15.03125 15.15625 14.84375 14.875 3.413974 6204400
11/4/1992 14.84375 15 14.8125 14.96875 3.435489 5926800
11/5/1992 14.71875 14.8125 14.6875 14.8125 3.571414 4606000
11/6/1992 14.8125 14.8125 14.53125 14.5625 3.511137 4143200
11/9/1992 14.59375 14.6875 14.53125 14.625 3.526207 5499200
11/10/1992 14.71875 14.75 14.59375 14.71875 3.54881 4410800
11/11/1992 14.6875 14.78125 14.625 14.625 3.526207 3600400
11/12/1992 14.71875 14.78125 14.625 14.6875 3.541275 3798800
11/13/1992 14.6875 14.8125 14.65625 14.8125 3.571414 2982400
11/16/1992 14.8125 14.84375 14.71875 14.71875 3.54881 1582800
11/17/1992 14.71875 14.78125 14.65625 14.6875 3.541275 1628800
11/18/1992 14.75 15.03125 14.71875 15 3.616623 3597200
11/19/1992 15 15.09375 14.9375 15 3.616623 2721200
11/20/1992 15.25 15.25 15.15625 15.1875 3.661829 5835600
11/23/1992 15.125 15.15625 14.90625 14.9375 3.60155 2633600
11/24/1992 14.9375 15.09375 14.90625 14.90625 3.594019 4881600
11/25/1992 15 15.03125 14.875 14.96875 3.609088 3182400
11/27/1992 14.90625 14.96875 14.8125 14.875 3.586484 1452000
11/30/1992 14.90625 14.9375 14.8125 14.875 3.586484 3456800
12/1/1992 14.875 14.875 14.6875 14.75 3.556346 4246800
12/2/1992 14.71875 14.75 14.5625 14.625 3.526207 3298800
12/3/1992 14.59375 14.75 14.5625 14.6875 3.541275 2918800
12/4/1992 14.6875 14.96875 14.6875 14.96875 3.609088 3310000
12/7/1992 14.96875 15.03125 14.9375 15 3.616623 3963600
12/8/1992 15 15.09375 15 15.09375 3.639225 3177200
12/9/1992 15.09375 15.15625 15 15.15625 3.654293 3628800
12/10/1992 15.125 15.3125 15.09375 15.3125 3.691967 3228000
12/11/1992 15.28125 15.28125 15.21875 15.21875 3.669363 1937200
12/14/1992 15.15625 15.28125 15.125 15.125 3.646762 3156400
12/15/1992 15.125 15.375 15.09375 15.28125 3.684433 4177600
12/16/1992 15.3125 15.375 15.21875 15.28125 3.684433 3564400
12/17/1992 15.3125 15.5 15.3125 15.5 3.737175 4661600
12/18/1992 15.5625 15.71875 15.5 15.71875 3.789917 14209600
12/21/1992 15.65625 15.71875 15.59375 15.71875 3.789917 4549200
12/22/1992 15.71875 15.71875 15.3125 15.59375 3.759779 4862800
12/23/1992 15.59375 15.71875 15.46875 15.46875 3.72964 3684400
12/24/1992 15.46875 15.5625 15.4375 15.53125 3.744709 908400
12/28/1992 15.5 15.625 15.46875 15.625 3.767316 2382000
12/29/1992 15.5625 15.6875 15.3125 15.40625 3.714572 3224400
12/30/1992 15.375 15.4375 15.25 15.34375 3.699502 2750000
12/31/1992 15.3125 15.46875 15.25 15.28125 3.684433 3126800
1/4/1993 15.3125 15.4375 15.3125 15.34375 3.699502 3788400
1/5/1993 15.34375 15.53125 15.3125 15.5 3.737175 2935600
1/6/1993 15.46875 15.5625 15.40625 15.4375 3.722107 3002400
1/7/1993 15.4375 15.59375 15.375 15.40625 3.714572 4107600
 1/8/1993 15.28125 15.28125 15.03125 15.15625 3.654293 5075600
1/11/1993 15.09375 15.25 15.09375 15.125 3.646762 3474800
1/12/1993 15.15625 15.15625 14.9375 15 3.616623 4274400
1/13/1993 15 15.1875 15 15.0625 3.631693 5813600
1/14/1993 15.15625 15.1875 14.9375 15.09375 3.639225 3813200
1/15/1993 15.09375 15.09375 14.96875 15.03125 3.624156 8676000
1/18/1993 15 15 14.75 14.84375 3.578949 4979600
1/19/1993 14.8125 14.84375 14.65625 14.71875 3.54881 4386400
1/20/1993 14.71875 14.75 14.59375 14.625 3.526207 5584800
1/21/1993 14.5625 14.59375 14.4375 14.53125 3.503603 5140400
1/22/1993 14.53125 14.65625 14.46875 14.53125 3.503603 5110800
1/25/1993 14.59375 15.15625 14.59375 15.15625 3.654293 8683200
1/26/1993 15.21875 15.4375 15.15625 15.3125 3.691967 7774800
1/27/1993 15.25 15.25 15.09375 15.125 3.646762 3419200
1/28/1993 15.09375 15.40625 15.0625 15.40625 3.714572 4399200
1/29/1993 15.3125 15.3125 15.15625 15.28125 3.684433 4369600
2/1/1993 15.34375 15.375 15.28125 15.375 3.707039 3186400
2/2/1993 15.40625 15.59375 15.34375 15.5625 3.752246 3359600
2/3/1993 15.5 15.6875 15.40625 15.625 3.767316 5699600
2/4/1993 15.4375 15.9375 15.375 15.5 3.917704 4631600
2/5/1993 15.5 15.5 15.34375 15.46875 3.909805 4625200
2/8/1993 15.4375 15.75 15.4375 15.71875 3.972995 6978800
2/9/1993 15.625 15.65625 15.59375 15.625 3.949298 3283600
2/10/1993 15.53125 15.59375 15.46875 15.59375 3.941398 3584400
2/11/1993 15.59375 15.6875 15.53125 15.59375 3.941398 3760400
2/12/1993 15.5 15.65625 15.40625 15.4375 3.901907 3442800
2/16/1993 15.34375 15.625 15.34375 15.53125 3.925602 6701600
2/17/1993 15.5 15.5625 15.4375 15.4375 3.901907 5484000
2/18/1993 15.5 15.5625 15.1875 15.46875 3.909805 6236800
2/19/1993 15.53125 16.0625 15.46875 16.0625 4.059877 9307600
2/22/1993 16 16.21875 15.9375 16.125 4.075676 7378800
2/23/1993 16.125 16.125 15.8125 15.875 4.012486 6348000
2/24/1993 15.875 15.9375 15.8125 15.875 4.012486 3684800
2/25/1993 15.875 15.90625 15.75 15.90625 4.020387 4029200
2/26/1993 15.875 15.9375 15.75 15.90625 4.020387 5196400
3/1/1993 15.875 16.03125 15.84375 15.96875 4.036182 2918400
3/2/1993 15.9375 16.125 15.9375 16.125 4.075676 4580800
3/3/1993 16.15625 16.1875 15.90625 16 4.044081 4289200
3/4/1993 16.03125 16.15625 15.9375 16.09375 4.067776 4234400
3/5/1993 16.09375 16.1875 15.78125 15.8125 3.996691 4910400
3/8/1993 15.84375 16.125 15.8125 16.125 4.075676 4612400
3/9/1993 16.125 16.125 15.96875 16.03125 4.051979 4025200
3/10/1993 16.0625 16.0625 15.90625 15.96875 4.036182 2740000
3/11/1993 15.9375 15.96875 15.8125 15.84375 4.004587 2673200
3/12/1993 15.78125 15.78125 15.5 15.65625 3.957197 5313200
3/15/1993 15.71875 15.8125 15.71875 15.8125 3.996691 2523200
3/16/1993 15.78125 16.09375 15.75 16 4.044081 3108800
3/17/1993 15.96875 16.125 15.9375 16.03125 4.051979 3112800
3/18/1993 16.0625 16.28125 16.03125 16.21875 4.099372 4380000
3/19/1993 16.21875 16.21875 16.0625 16.15625 4.083575 10617600
3/22/1993 16.125 16.3125 16.125 16.21875 4.099372 5541200
3/23/1993 16.21875 16.21875 16.09375 16.15625 4.083575 389600
3/24/1993 16.09375 16.375 16.09375 16.25 4.10727 4150000
3/25/1993 16.21875 16.4375 16.1875 16.40625 4.146765 4137200
3/26/1993 16.375 16.40625 16.3125 16.3125 4.123069 3552000
3/29/1993 16.3125 16.5625 16.25 16.5625 4.186255 4038800
3/30/1993 16.46875 16.6875 16.4375 16.625 4.202053 4224400
3/31/1993 16.59375 16.65625 16.46875 16.53125 4.178359 5801600
4/1/1993 16.53125 16.53125 16.3125 16.375 4.138865 4033200
4/2/1993 16.3125 16.6875 16.25 16.53125 4.178359 5478800
4/5/1993 16.5625 16.84375 16.5625 16.75 4.233645 5117600
4/6/1993 16.6875 17 16.65625 16.90625 4.27314 4641600
4/7/1993 16.90625 17.0625 16.875 17.0625 4.312634 5566800
4/8/1993 16.96875 17.09375 16.90625 17 4.296836 4984400
4/12/1993 17.03125 17.21875 17.03125 17.1875 4.344227 4387600
4/13/1993 17.1875 17.1875 16.875 17.125 4.328432 4242800
4/14/1993 17.09375 17.21875 17.03125 17.15625 4.33633 3152400
4/15/1993 17.15625 17.15625 16.9375 17 4.296836 3708000
4/16/1993 17 17.25 16.96875 17.25 4.360024 7653200
4/19/1993 17.1875 17.21875 16.90625 16.96875 4.288938 4528000
4/20/1993 16.84375 16.9375 16.625 16.65625 4.209952 4453600
4/21/1993 16.65625 16.78125 16.5 16.5625 4.186255 4375200
4/22/1993 16.5625 16.75 16.375 16.46875 4.162561 5244400
4/23/1993 16.28125 16.375 16.0625 16.0625 4.059877 6419600
4/26/1993 16 16.15625 15.96875 16.09375 4.067776 7634400
4/27/1993 16.15625 16.40625 16.125 16.34375 4.130966 5003200
4/28/1993 16.25 16.5625 16.21875 16.4375 4.154661 4148400
4/29/1993 16.4375 16.53125 16.21875 16.5 4.170458 3158800
4/30/1993 16.59375 16.75 16.5 16.5 4.170458 4287600
5/3/1993 16.59375 16.59375 16.25 16.5625 4.186255 4358000
5/4/1993 16.53125 16.625 16.375 16.375 4.138865 4636400
5/5/1993 16.3125 16.375 16.21875 16.21875 4.099372 4614800
5/6/1993 16.25 16.40625 16.25 16.34375 4.130966 5767600
5/7/1993 16.21875 16.28125 16.03125 16.03125 4.238708 2468400
5/10/1993 16.0625 16.125 15.90625 15.90625 4.20566 3560400
5/11/1993 15.9375 15.96875 15.84375 15.9375 4.213922 4014400
5/12/1993 15.9375 16.15625 15.90625 16.03125 4.238708 4484400
5/13/1993 16.03125 16.15625 15.8125 15.875 4.197396 5844800
5/14/1993 15.96875 16 15.875 15.9375 4.213922 3510000
5/17/1993 15.9375 16.09375 15.84375 16.09375 4.255235 2994000
5/18/1993 16.125 16.125 15.875 16.0625 4.246974 3726400
5/19/1993 16 16.15625 15.9375 16.15625 4.27176 4586400
5/20/1993 16.15625 16.34375 16.03125 16.3125 4.313073 4474000
5/21/1993 16.28125 16.4375 16.125 16.1875 4.280022 8157600
5/24/1993 16.21875 16.28125 16.15625 16.25 4.296547 3648800
5/25/1993 16.25 16.34375 16.125 16.25 4.296547 3094400
5/26/1993 16.25 16.25 16 16.15625 4.27176 4700800
5/27/1993 16.21875 16.40625 16.15625 16.21875 4.288286 4427600
5/28/1993 16.09375 16.375 16.03125 16.375 4.329598 4299200
6/1/1993 16.34375 16.4375 16.28125 16.28125 4.30481 3485600
6/2/1993 16.25 16.28125 16.15625 16.21875 4.288286 3128800
6/3/1993 16.125 16.25 16.09375 16.25 4.296547 2715600
6/4/1993 16.125 16.3125 16.125 16.3125 4.313073 6796000
6/7/1993 16.3125 16.375 16.25 16.34375 4.321337 4056000
6/8/1993 16.34375 16.65625 16.34375 16.5625 4.379176 6330400
6/9/1993 16.59375 16.84375 16.59375 16.84375 4.453537 5284000
6/10/1993 16.75 16.8125 16.625 16.75 4.428748 4742800
6/11/1993 16.71875 16.71875 16.21875 16.3125 4.313073 5281200
6/14/1993 16.3125 16.40625 16.1875 16.375 4.329598 4206000
6/15/1993 16.34375 16.40625 16.1875 16.1875 4.280022 5271600
6/16/1993 16.21875 16.625 16.1875 16.5625 4.379176 4702000
6/17/1993 16.625 16.78125 16.5625 16.78125 4.437011 4519600
6/18/1993 16.71875 16.71875 16.4375 16.4375 4.346124 11522800
6/21/1993 16.5 16.53125 16.3125 16.375 4.329598 5230000
6/22/1993 16.375 16.53125 16.34375 16.53125 4.370912 2950400
6/23/1993 16.4375 16.4375 16.25 16.3125 4.313073 5411200
6/24/1993 16.28125 16.46875 16.28125 16.375 4.329598 4093600
6/25/1993 16.375 16.46875 16.28125 16.34375 4.321337 2598000
6/28/1993 16.375 16.5625 16.34375 16.53125 4.370912 2846400
6/29/1993 16.53125 16.53125 16.3125 16.3125 4.313073 2578400
6/30/1993 16.34375 16.53125 16.21875 16.53125 4.370912 3814800
7/1/1993 16.53125 16.5625 16.28125 16.28125 4.30481 4516400
7/2/1993 16.21875 16.28125 16.09375 16.15625 4.27176 3642800
7/6/1993 16.15625 16.21875 15.96875 16 4.230449 3452800
7/7/1993 16.03125 16.125 16 16.0625 4.246974 3623600
7/8/1993 16.09375 16.125 16.03125 16.09375 4.255235 3859200
7/9/1993 16.0625 16.0625 15.9375 15.96875 4.222184 3369200
7/12/1993 16.0625 16.15625 16.0625 16.125 4.263497 2455600
7/13/1993 16.03125 16.1875 16.03125 16.1875 4.280022 3376400
7/14/1993 16.1875 16.25 16.125 16.15625 4.27176 3330000
7/15/1993 16.1875 16.1875 16 16.0625 4.246974 4283200
7/16/1993 16.09375 16.15625 15.84375 15.875 4.197396 7324000
7/19/1993 15.90625 16.1875 15.875 16.1875 4.280022 3449200
7/20/1993 16.1875 16.1875 15.90625 16.03125 4.238708 4465200
7/21/1993 16 16.1875 15.96875 16.03125 4.238708 3212000
7/22/1993 16.03125 16.0625 15.90625 16.03125 4.238708 2453200
7/23/1993 16.03125 16.3125 16.03125 16.28125 4.30481 5043200
7/26/1993 16.28125 16.40625 16.28125 16.40625 4.337862 2972800
7/27/1993 16.5 16.65625 16.40625 16.65625 4.403961 3640800
7/28/1993 16.5625 16.6875 16.5625 16.625 4.395701 4790800
7/29/1993 16.65625 16.6875 16.5 16.53125 4.370912 3480000
7/30/1993 16.5625 16.5625 16.3125 16.40625 4.337862 3247600
8/2/1993 16.4375 16.53125 16.40625 16.5 4.362651 3199200
8/3/1993 16.5 16.53125 16.25 16.28125 4.30481 3057600
8/4/1993 16.34375 16.34375 16.125 16.125 4.263497 2533200
8/5/1993 16.15625 16.21875 15.9375 16 4.230449 4148000
8/6/1993 16.0625 16.21875 16.03125 16.1875 4.280022 3837200
8/9/1993 16.03125 16.21875 15.96875 16.15625 4.470608 3528800
8/10/1993 16.21875 16.21875 16.125 16.21875 4.487905 2910000
8/11/1993 16.25 16.28125 16.0625 16.09375 4.453312 3005600
8/12/1993 16.15625 16.1875 15.9375 16.15625 4.470608 4489600
8/13/1993 16.25 16.3125 16.15625 16.21875 4.487905 3385600
8/16/1993 16.21875 16.28125 16.15625 16.1875 4.479253 2694000
8/17/1993 16.15625 16.15625 15.9375 15.9375 4.410075 4096000
8/18/1993 16 16.0625 15.96875 16.03125 4.436018 4361600
8/19/1993 16.03125 16.1875 15.9375 16.125 4.461959 4112400
8/20/1993 16.125 16.25 16 16.1875 4.479253 6902000
8/23/1993 16.21875 16.375 16.15625 16.15625 4.470608 4056000
8/24/1993 16.1875 16.3125 16.1875 16.28125 4.505196 3807200
8/25/1993 16.3125 16.625 16.3125 16.46875 4.55708 5654400
8/26/1993 16.46875 16.6875 16.40625 16.5625 4.583022 4964800
8/27/1993 16.5 16.5625 16.3125 16.34375 4.522491 3123600
8/30/1993 16.375 16.4375 16.28125 16.28125 4.505196 2287200
8/31/1993 16.3125 16.375 16.15625 16.34375 4.522491 3625600
9/1/1993 16.28125 16.4375 16.25 16.28125 4.505196 483200
9/2/1993 16.3125 16.34375 16.09375 16.09375 4.453312 5143600
9/3/1993 16.125 16.375 16.09375 16.375 4.531139 3395200
9/7/1993 16.34375 16.4375 16.21875 16.25 4.496549 2429200
9/8/1993 16.25 16.40625 16.21875 16.375 4.531139 5325200
9/9/1993 16.34375 16.4375 16.1875 16.21875 4.487905 4194400
9/10/1993 16.21875 16.40625 16.15625 16.40625 4.539787 3218400
9/13/1993 16.375 16.4375 16.25 16.34375 4.522491 3326400
9/14/1993 16.3125 16.46875 16.28125 16.375 4.531139 3189200
9/15/1993 16.3125 16.625 16.25 16.53125 4.574375 4732800
9/16/1993 16.46875 16.5 16.28125 16.375 4.531139 3574000
9/17/1993 16.1875 16.28125 16.1875 16.25 4.496549 15637600
9/20/1993 16.3125 16.375 16.0625 16.1875 4.479253 2802400
9/21/1993 16.25 16.40625 16.21875 16.28125 4.505196 3561600
9/22/1993 16.34375 16.34375 16.15625 16.21875 4.487905 3464800
9/23/1993 16.21875 16.28125 16.125 16.125 4.461959 2700800
 9/24/1993 16.15625 16.40625 16.09375 16.375 4.531139 3811200
9/27/1993 16.375 16.53125 16.34375 16.375 4.531139 3236800
9/28/1993 16.375 16.4375 16.28125 16.40625 4.539787 2884400
9/29/1993 16.4375 16.6875 16.375 16.65625 4.608963 5288400
9/30/1993 16.625 16.625 16.3125 16.375 4.531139 6434800
10/1/1993 16.375 16.59375 16.28125 16.5625 4.583022 6295600
10/4/1993 16.53125 16.5625 16.375 16.40625 4.539787 3619600
10/5/1993 16.4375 16.5 16.34375 16.4375 4.548432 4078000
10/6/1993 16.4375 16.5 16.3125 16.375 4.531139 4280000
10/7/1993 16.375 16.46875 16.3125 16.375 4.531139 2679600
10/8/1993 16.40625 16.4375 16.15625 16.34375 4.522491 3237200
10/11/1993 16.375 16.40625 16.21875 16.25 4.496549 1855200
10/12/1993 16.3125 16.375 16.28125 16.28125 4.505196 2013600
10/13/1993 16.21875 16.25 16.125 16.125 4.461959 2660000
10/14/1993 16.15625 16.21875 16 16.1875 4.479253 4581600
10/15/1993 16.25 16.375 16.09375 16.3125 4.513844 6206800
10/18/1993 16.25 16.34375 16.1875 16.1875 4.479253 4086000
10/19/1993 16.125 16.28125 16.0625 16.21875 4.487905 4754000
10/20/1993 16.21875 16.25 16.15625 16.25 4.496549 2343200
10/21/1993 16.21875 16.25 16.15625 16.15625 4.470608 2734400
10/22/1993 16.1875 16.3125 16.09375 16.15625 4.470608 4912400
10/25/1993 16.15625 16.40625 16.09375 16.40625 4.539787 3580000
10/26/1993 16.34375 16.46875 16.34375 16.4375 4.548432 3069600
10/27/1993 16.4375 16.46875 16.375 16.40625 4.539787 2312800
10/28/1993 16.46875 16.59375 16.4375 16.46875 4.55708 4508000
10/29/1993 16.4375 16.46875 16.3125 16.34375 4.522491 3118000
11/1/1993 16.28125 16.375 16.1875 16.28125 4.505196 2573200
11/2/1993 16.28125 16.28125 16.15625 16.25 4.496549 3999600
11/3/1993 16.28125 16.28125 16 16.15625 4.470608 4596000
11/4/1993 16.15625 16.3125 16.15625 16.15625 4.470608 5165200
11/5/1993 16.03125 16.1875 15.96875 16.0625 4.651979 4362000
11/8/1993 16.125 16.125 16 16 4.633879 2276400
11/9/1993 16.09375 16.09375 15.90625 15.96875 4.624828 3146400
11/10/1993 15.96875 16.125 15.96875 16.0625 4.651979 2560000
11/11/1993 16.0625 16.09375 15.84375 15.9375 4.615776 3090400
11/12/1993 15.90625 16 15.84375 15.84375 4.588626 4112800
11/15/1993 15.90625 15.90625 15.625 15.6875 4.543373 4336000
11/16/1993 15.75 15.75 15.59375 15.6875 4.543373 4332800
11/17/1993 15.65625 16.03125 15.5625 15.9375 4.615776 6181600
11/18/1993 15.90625 16.125 15.71875 16.125 4.670084 4735200
11/19/1993 16.0625 16.0625 15.96875 16.0625 4.651979 7183600
11/22/1993 16 16.0625 15.875 16.0625 4.651979 3432800
11/23/1993 16.0625 16.09375 15.9375 15.96875 4.624828 2799600
11/24/1993 16.03125 16.0625 15.71875 15.8125 4.579577 3234400
11/26/1993 15.25 15.46875 15.25 15.4375 4.470971 4155600
11/29/1993 15.3125 15.59375 15.25 15.46875 4.480019 7000400
11/30/1993 15.5 15.8125 15.46875 15.6875 4.543373 6154000
12/1/1993 15.71875 15.75 15.5 15.5 4.48907 5209200
12/2/1993 15.59375 15.71875 15.5625 15.5625 4.507173 3712800
12/3/1993 15.625 15.75 15.5625 15.65625 4.53432 3432400
12/6/1993 15.59375 15.6875 15.375 15.6875 4.543373 3403200
12/7/1993 15.65625 15.78125 15.625 15.65625 4.53432 3850400
12/8/1993 15.625 15.625 15.4375 15.5625 4.507173 4015200
12/9/1993 15.71875 15.71875 15.5625 15.5625 4.507173 4290800
12/10/1993 15.59375 15.78125 15.5625 15.71875 4.552425 5223200
12/13/1993 15.71875 15.78125 15.6875 15.71875 4.552425 3360800
12/14/1993 15.78125 15.90625 15.71875 15.75 4.561477 4345600
12/15/1993 15.875 15.96875 15.78125 15.78125 4.570527 5244400
12/16/1993 15.84375 15.9375 15.78125 15.875 4.597676 4136800
12/17/1993 15.875 16 15.84375 16 4.633879 9098800
12/20/1993 15.9375 16 15.875 15.9375 4.615776 3496000
12/21/1993 15.96875 16.03125 15.78125 15.78125 4.570527 3834000
12/22/1993 15.8125 15.84375 15.65625 15.75 4.561477 5906000
12/23/1993 15.75 15.90625 15.75 15.75 4.561477 4066400
12/27/1993 15.9375 16.0625 15.90625 16.0625 4.651979 3914400
12/28/1993 16.0625 16.0625 15.9375 16 4.633879 2878000
12/29/1993 15.78125 15.90625 15.6875 15.90625 4.606727 3833600
12/30/1993 15.90625 16.03125 15.84375 15.90625 4.606727 3140400
12/31/1993 15.875 16.03125 15.75 15.78125 4.570527 3200000
1/3/1994 15.8125 16 15.78125 15.9375 4.615776 6504400
1/4/1994 15.90625 16.09375 15.90625 16.0625 4.651979 4686800
1/5/1994 16.09375 16.1875 16.0625 16.15625 4.679131 6709200
1/6/1994 16.21875 16.21875 16.0625 16.0625 4.651979 5274800
1/7/1994 16.09375 16.09375 15.875 15.9375 4.615776 4224800
1/10/1994 15.9375 16.15625 15.90625 16.15625 4.679131 4465200
1/11/1994 16.125 16.21875 16.0625 16.125 4.670084 5502800
1/12/1994 16.1875 16.21875 16.15625 16.21875 4.697234 4238400
1/13/1994 16.25 16.46875 16.25 16.40625 4.751536 7874000
1/14/1994 16.375 16.4375 16.125 16.1875 4.688183 6687600
1/17/1994 16.15625 16.3125 16.15625 16.25 4.706284 2997600
1/18/1994 16.3125 16.375 16.21875 16.21875 4.697234 3915600
1/19/1994 16.28125 16.375 16.28125 16.375 4.742486 3476400
1/20/1994 16.375 16.59375 16.375 16.59375 4.805841 4532400
1/21/1994 16.46875 16.59375 16.46875 16.53125 4.78774 7774000
1/24/1994 16.5 16.59375 16.4375 16.53125 4.78774 3566000
1/25/1994 16.5 16.65625 16.46875 16.5625 4.796791 4605200
1/26/1994 16.59375 16.6875 16.46875 16.53125 4.78774 4388800
1/27/1994 16.5625 16.59375 16.40625 16.40625 4.751536 4576800
1/28/1994 16.53125 16.53125 16.375 16.4375 4.760587 4446000
1/31/1994 16.46875 16.625 16.40625 16.625 4.81489 4042400
 2/1/1994 16.625 16.625 16.46875 16.5625 4.796791 4310400
2/2/1994 16.625 16.8125 16.625 16.78125 4.860143 4766800
2/3/1994 16.8125 16.84375 16.65625 16.75 4.851093 6344000
2/4/1994 16.53125 16.59375 16.375 16.375 4.9555 3924000
2/7/1994 16.34375 16.59375 16.28125 16.34375 4.94604 4317600
2/8/1994 16.40625 16.40625 16.28125 16.34375 4.94604 2760400
2/9/1994 16.28125 16.53125 16.28125 16.5 4.993323 3877200
2/10/1994 16.46875 16.53125 16.4375 16.46875 4.98387 4056800
2/11/1994 16.46875 16.65625 16.46875 16.625 5.031155 3193200
2/14/1994 16.5625 16.6875 16.5 16.5625 5.012239 3799200
2/15/1994 16.59375 16.71875 16.5625 16.65625 5.040609 4579600
2/16/1994 16.6875 16.78125 16.65625 16.6875 5.050066 3784800
2/17/1994 16.71875 16.8125 16.59375 16.6875 5.050066 4660800
2/18/1994 16.6875 16.75 16.53125 16.53125 5.002783 5896400
2/22/1994 16.59375 16.65625 16.5625 16.65625 5.040609 2774400
2/23/1994 16.625 16.6875 16.5625 16.625 5.031155 3095600
2/24/1994 16.5625 16.59375 16.3125 16.3125 4.936584 3857200
2/25/1994 16.34375 16.375 16.28125 16.375 4.9555 4866800
2/28/1994 16.34375 16.40625 16.21875 16.21875 4.908212 3781600
3/1/1994 16.15625 16.21875 16.09375 16.21875 4.908212 4125600
3/2/1994 16.15625 16.5 16.125 16.46875 4.98387 5707600
3/3/1994 16.5 16.59375 16.4375 16.53125 5.002783 4846800
3/4/1994 16.5 16.5 16.28125 16.3125 4.936584 2743200
3/7/1994 16.28125 16.34375 16.21875 16.3125 4.936584 3142400
3/8/1994 16.34375 16.4375 16.3125 16.34375 4.94604 3317200
3/9/1994 16.34375 16.40625 16.28125 16.375 4.9555 3190000
3/10/1994 16.375 16.375 16.15625 16.21875 4.908212 3243200
3/11/1994 16.1875 16.3125 16.09375 16.3125 4.936584 4704000
3/14/1994 16.28125 16.3125 16.21875 16.3125 4.936584 2412800
3/15/1994 16.25 16.28125 16.15625 16.1875 4.898757 3816400
3/16/1994 16.15625 16.3125 16.0625 16.21875 4.908212 4597200
3/17/1994 16.25 16.4375 16.1875 16.40625 4.964955 5810000
3/18/1994 16.40625 16.5 16.34375 16.46875 4.98387 15222400
3/21/1994 16.4375 16.46875 16.34375 16.375 4.9555 3170400
3/22/1994 16.375 16.53125 16.34375 16.40625 4.964955 2990400
3/23/1994 16.40625 16.4375 16.34375 16.34375 4.94604 2469600
3/24/1994 16.375 16.5 16.28125 16.375 4.9555 4818000
3/25/1994 16.3125 16.5 16.28125 16.375 4.9555 3607600
3/28/1994 16.28125 16.34375 16.15625 16.25 4.917669 4301200
3/29/1994 16.1875 16.34375 16.09375 16.25 4.917669 4134400
3/30/1994 16.125 16.25 15.875 15.875 4.804188 5869600
3/31/1994 15.90625 15.9375 15.375 15.71875 4.756899 7746800
4/4/1994 15.40625 15.53125 15.09375 15.25 4.615044 9793200
4/5/1994 15.375 15.375 15.1875 15.28125 4.624502 12052400
4/6/1994 15.28125 15.375 15.1875 15.28125 4.624502 8064800
 4/7/1994 15.28125 15.375 15.15625 15.3125 4.633957 6170400
4/8/1994 15.3125 15.4375 15.1875 15.25 4.615044 7733600
4/11/1994 15.25 15.40625 15.1875 15.40625 4.662332 3884800
4/12/1994 15.40625 15.46875 15.375 15.40625 4.662332 3665200
4/13/1994 15.4375 15.4375 15.21875 15.4375 4.671787 3455600
4/14/1994 15.4375 15.71875 15.40625 15.71875 4.756899 5934400
4/15/1994 15.625 15.84375 15.5625 15.75 4.766357 7315600
4/18/1994 15.75 15.875 15.4375 15.5625 4.709615 4478800
4/19/1994 15.625 15.84375 15.59375 15.78125 4.775816 4003600
4/20/1994 15.6875 15.78125 15.625 15.75 4.766357 4651200
4/21/1994 15.78125 15.84375 15.625 15.625 4.728528 3487200
4/22/1994 15.65625 15.8125 15.53125 15.78125 4.775816 4935200
4/25/1994 15.6875 15.90625 15.625 15.90625 4.813642 4089200
4/26/1994 15.84375 15.875 15.6875 15.71875 4.756899 3683200
4/28/1994 15.75 15.75 15.4375 15.46875 4.681244 4846400
4/29/1994 15.4375 15.75 15.4375 15.71875 4.756899 5345600
5/2/1994 15.71875 15.71875 15.375 15.375 4.652872 3930000
5/3/1994 15.40625 15.4375 15.1875 15.3125 4.633957 4805200
5/4/1994 15.28125 15.28125 15.15625 15.15625 4.586673 3971200
5/5/1994 15.1875 15.25 15.09375 15.1875 4.596131 5820400
5/6/1994 15.25 15.6875 15.25 15.6875 4.747444 8401200
5/9/1994 15.4375 15.59375 15.28125 15.34375 4.866782 2954800
5/10/1994 15.375 15.59375 15.3125 15.53125 4.926253 4014400
5/11/1994 15.53125 15.5625 15.21875 15.34375 4.866782 2670400
5/12/1994 15.34375 15.53125 15.28125 15.5 4.916343 3447200
5/13/1994 15.5 15.625 15.34375 15.5 4.916343 3215200
5/16/1994 15.5 15.5 15.34375 15.375 4.876695 2912400
5/17/1994 15.40625 15.5 15.3125 15.46875 4.906431 3261200
5/18/1994 15.5 15.5 15.375 15.4375 4.89652 3508400
5/19/1994 15.40625 15.65625 15.40625 15.5625 4.936167 3360800
5/20/1994 15.5625 15.59375 15.40625 15.53125 4.926253 9628400
5/23/1994 15.4375 15.46875 15.28125 15.4375 4.89652 5121600
5/24/1994 15.4375 15.4375 15.34375 15.34375 4.866782 2922800
5/25/1994 15.34375 15.40625 15.28125 15.375 4.876695 3627200
5/26/1994 15.40625 15.4375 15.3125 15.34375 4.866782 2707200
5/27/1994 15.3125 15.375 15.28125 15.3125 4.856871 2022400
5/31/1994 15.28125 15.34375 15.25 15.28125 4.84696 2644000
6/1/1994 15.25 15.25 15.09375 15.1875 4.817224 3550000
6/2/1994 15.1875 15.21875 15.125 15.21875 4.827137 4206800
6/3/1994 15.1875 15.375 15.125 15.34375 4.866782 4008400
6/6/1994 15.4375 15.46875 15.25 15.28125 4.84696 3757600
6/7/1994 15.1875 15.4375 15.1875 15.40625 4.88661 3900400
6/8/1994 15.40625 15.40625 15.3125 15.34375 4.866782 3442800
6/9/1994 15.4375 15.5 15.375 15.4375 4.89652 4344800
6/10/1994 15.4375 15.59375 15.40625 15.53125 4.926253 2730000
6/13/1994 15.53125 15.5625 14.71875 14.90625 4.728016 14051200
6/14/1994 14.90625 15 14.6875 14.71875 4.668545 19806400
6/15/1994 14.65625 14.6875 14.25 14.25 4.519865 17309600
6/16/1994 14.3125 14.71875 14.28125 14.71875 4.668545 17015600
6/17/1994 14.71875 14.78125 14.5625 14.6875 4.658631 19969200
6/20/1994 14.625 14.6875 14.5625 14.65625 4.64872 4414400
6/21/1994 14.59375 14.625 14.40625 14.5 4.599159 7069200
6/22/1994 14.5 14.65625 14.46875 14.5625 4.618984 5062400
6/23/1994 14.625 14.6875 14.53125 14.53125 4.609071 4420000
6/24/1994 14.59375 14.59375 14.3125 14.3125 4.539687 4243200
6/27/1994 14.28125 14.3125 14.25 14.28125 4.529775 3950800
6/28/1994 14.28125 14.375 14.03125 14.15625 4.490128 6948000
6/29/1994 14.1875 14.25 14.09375 14.125 4.480217 5075600
6/30/1994 14.125 14.21875 14.09375 14.1875 4.500041 5448400
7/1/1994 14.28125 14.28125 14.15625 14.28125 4.529775 3822800
7/5/1994 14.21875 14.34375 14.1875 14.21875 4.509951 3271600
7/6/1994 14.1875 14.25 14.15625 14.1875 4.500041 2750400
7/7/1994 14.1875 14.34375 14.125 14.34375 4.549599 3571200
7/8/1994 14.28125 14.53125 14.28125 14.46875 4.589249 5039600
7/11/1994 14.5 14.625 14.40625 14.625 4.638809 3413600
7/12/1994 14.625 14.625 14.5 14.59375 4.628895 4100800
7/13/1994 14.65625 14.6875 14.46875 14.53125 4.609071 2920000
7/14/1994 14.625 14.625 14.40625 14.46875 4.589249 3407200
7/15/1994 14.4375 14.5 14.3125 14.5 4.599159 8062800
7/18/1994 14.5 14.5625 14.4375 14.5625 4.618984 4430000
7/19/1994 14.5625 14.625 14.46875 14.625 4.638809 3836400
7/20/1994 14.5625 14.65625 14.5625 14.625 4.638809 3199200
7/21/1994 14.65625 14.65625 14.5625 14.59375 4.628895 2850800
7/22/1994 14.59375 14.65625 14.40625 14.46875 4.589249 4082800
7/25/1994 14.40625 14.59375 14.3125 14.5625 4.618984 3755600
7/26/1994 14.5625 14.625 14.5 14.5625 4.618984 3734800
7/27/1994 14.5625 14.6875 14.53125 14.625 4.638809 3243600
7/28/1994 14.59375 14.78125 14.59375 14.75 4.678456 2764000
7/29/1994 14.75 14.96875 14.71875 14.875 4.718104 3344800
8/1/1994 14.875 15.03125 14.8125 15.03125 4.767663 3979200
8/2/1994 15.03125 15.0625 14.8125 14.8125 4.698281 2790000
8/3/1994 14.8125 14.84375 14.75 14.8125 4.698281 2435600
8/4/1994 14.78125 14.96875 14.78125 14.84375 4.708191 2792400
8/5/1994 14.78125 14.90625 14.6875 14.78125 4.688366 3620000
8/8/1994 14.8125 14.96875 14.75 14.96875 4.747839 3784000
8/9/1994 14.75 14.78125 14.59375 14.65625 4.883625 4101200
8/10/1994 14.6875 14.84375 14.59375 14.75 4.914861 2819600
8/11/1994 14.65625 14.71875 14.5 14.53125 4.841974 3162400
8/12/1994 15.125 15.21875 14.96875 15.0625 5.01899 10418800
8/15/1994 15.09375 15.09375 14.9375 14.96875 4.987753 5122400
 8/16/1994 14.96875 15.03125 14.8125 14.84375 4.946099 3648800
8/17/1994 14.90625 14.96875 14.84375 14.90625 4.966927 5002000
8/18/1994 14.875 15.03125 14.78125 14.84375 4.946099 4536400
8/19/1994 14.84375 14.96875 14.75 14.875 4.956513 6852400
8/22/1994 14.875 14.9375 14.8125 14.8125 4.935689 2192800
8/23/1994 14.78125 14.8125 14.71875 14.75 4.914861 2920400
8/24/1994 14.75 15 14.71875 14.96875 4.987753 4303600
8/25/1994 14.90625 14.96875 14.75 14.78125 4.925272 3016800
8/26/1994 14.84375 14.96875 14.75 14.9375 4.977338 3771200
8/29/1994 15.03125 15.09375 14.90625 14.9375 4.977338 3661200
8/30/1994 14.9375 15 14.84375 14.90625 4.966927 2845600
8/31/1994 14.84375 14.90625 14.75 14.875 4.956513 4686800
9/1/1994 14.875 14.9375 14.75 14.875 4.956513 4189200
9/2/1994 14.9375 14.96875 14.8125 14.875 4.956513 2558000
9/6/1994 14.84375 14.96875 14.8125 14.90625 4.966927 2887600
9/7/1994 14.90625 15.0625 14.875 15 4.998165 4239200
9/8/1994 15.0625 15.125 14.9375 15 4.998165 4933600
9/9/1994 14.84375 15 14.78125 14.84375 4.946099 4833200
9/12/1994 14.84375 14.84375 14.71875 14.71875 4.90445 2533600
9/13/1994 14.78125 14.8125 14.65625 14.75 4.914861 4172400
9/14/1994 14.71875 14.875 14.65625 14.6875 4.894034 2736400
9/15/1994 14.6875 14.875 14.53125 14.875 4.956513 5796800
9/16/1994 14.71875 15.0625 14.59375 15.0625 5.01899 13226000
9/19/1994 15 15.15625 14.875 14.875 4.956513 10670400
9/20/1994 14.875 14.875 14.625 14.65625 4.883625 6234800
9/21/1994 14.625 14.65625 14.4375 14.5625 4.852386 5590800
9/22/1994 14.59375 14.59375 14.4375 14.46875 4.821146 4351200
9/23/1994 14.5 14.53125 14.40625 14.46875 4.821146 4595600
9/26/1994 14.5 14.53125 14.46875 14.53125 4.841974 3479200
9/27/1994 14.53125 14.53125 14.34375 14.375 4.789906 4669200
9/28/1994 14.40625 14.5 14.375 14.5 4.831562 3976000
9/29/1994 14.46875 14.5 14.40625 14.46875 4.821146 3155600
9/30/1994 14.46875 14.46875 14.375 14.375 4.789906 3059600
10/3/1994 14.40625 14.4375 14.25 14.4375 4.810734 5212000
10/4/1994 14.40625 14.40625 14.1875 14.21875 4.737844 4776800
10/5/1994 14.15625 14.25 14.0625 14.21875 4.737844 4490800
10/6/1994 14.15625 14.3125 14.09375 14.28125 4.758668 3875200
10/7/1994 14.25 14.78125 14.25 14.65625 4.883625 7682000
10/10/1994 14.65625 14.75 14.59375 14.65625 4.883625 3562400
10/11/1994 14.65625 14.8125 14.625 14.75 4.914861 3463200
10/12/1994 14.75 14.78125 14.65625 14.65625 4.883625 2345200
10/13/1994 14.78125 14.9375 14.75 14.90625 4.966927 4827600
10/14/1994 14.90625 15 14.84375 15 4.998165 3488000
10/17/1994 15 15.09375 14.9375 14.96875 4.987753 5569600
10/18/1994 14.96875 14.96875 14.90625 14.9375 4.977338 3952400
10/19/1994 14.875 14.9375 14.84375 14.875 4.956513 4483200
10/20/1994 14.875 15 14.78125 14.96875 4.987753 7087200
10/21/1994 14.9375 14.96875 14.875 14.96875 4.987753 7628800
10/24/1994 14.96875 15.15625 14.78125 14.875 4.956513 4272400
10/25/1994 14.84375 15.3125 14.8125 15.09375 5.0294 7399200
10/26/1994 15.125 15.34375 15.0625 15.3125 5.10229 8142400
10/27/1994 15.28125 15.53125 15.28125 15.53125 5.175179 5974400
10/28/1994 15.5 15.75 15.5 15.65625 5.216835 6930400
10/31/1994 15.71875 15.8125 15.6875 15.71875 5.237661 3881200
11/1/1994 15.5625 15.59375 15.34375 15.4375 5.143944 5009200
11/2/1994 15.4375 15.59375 15.40625 15.5 5.164771 4089200
11/3/1994 15.5 15.65625 15.5 15.65625 5.216835 3884800
11/4/1994 15.625 15.6875 15.34375 15.375 5.123116 3784000
11/7/1994 15.25 15.3125 15.1875 15.28125 5.353001 4655600
11/8/1994 15.28125 15.28125 15.125 15.1875 5.320161 4237600
11/9/1994 15.25 15.28125 14.96875 15.0625 5.276374 4880800
11/10/1994 15.09375 15.125 14.84375 14.875 5.210691 4476800
11/11/1994 14.875 14.90625 14.8125 14.84375 5.199747 2202400
11/14/1994 14.90625 14.96875 14.875 14.9375 5.232587 2494800
11/15/1994 14.96875 15.09375 14.78125 14.96875 5.243533 4340000
11/16/1994 15.0625 15.15625 15.03125 15.15625 5.309213 3717600
11/17/1994 15.1875 15.3125 15.125 15.21875 5.331108 6200000
11/18/1994 15.1875 15.25 15.125 15.15625 5.309213 9484000
11/21/1994 15.21875 15.3125 15.0625 15.09375 5.287322 4216400
11/22/1994 15.0625 15.40625 15 15.125 5.298268 5560800
11/23/1994 15.03125 15.125 14.9375 15.125 5.298268 6130800
11/25/1994 15.125 15.21875 15.125 15.1875 5.320161 1811600
11/28/1994 15.1875 15.25 15.0625 15.1875 5.320161 3126400
11/29/1994 15.125 15.1875 15.0625 15.125 5.298268 3390400
11/30/1994 15.25 15.25 15 15.09375 5.287322 3549600
12/1/1994 15.03125 15.03125 14.78125 14.84375 5.199747 3318800
12/2/1994 14.875 15.125 14.84375 15.09375 5.287322 3852400
12/5/1994 15.09375 15.125 14.875 14.9375 5.232587 3766000
12/6/1994 14.875 15.0625 14.875 15.03125 5.265427 6269200
12/7/1994 14.96875 15.1875 14.96875 15.1875 5.320161 5093200
12/8/1994 15.15625 15.40625 15.15625 15.21875 5.331108 4719600
12/9/1994 15.28125 15.40625 15.15625 15.40625 5.396792 4449600
12/12/1994 15.34375 15.5 15.34375 15.5 5.42963 4826000
12/13/1994 15.5 15.5 15.25 15.25 5.342054 3867200
12/14/1994 15.21875 15.28125 15.1875 15.25 5.342054 4312800
12/15/1994 15.25 15.34375 15.125 15.15625 5.309213 4653600
12/16/1994 15.28125 15.4375 15.21875 15.4375 5.407738 18135600
12/19/1994 15.375 15.4375 15.34375 15.375 5.385842 3979600
12/20/1994 15.34375 15.40625 15.28125 15.3125 5.36395 3544000
12/21/1994 15.3125 15.4375 15.28125 15.375 5.385842 4828400
12/22/1994 15.375 15.46875 15.34375 15.40625 5.396792 4172400
12/23/1994 15.40625 15.46875 15.375 15.375 5.385842 3038000
12/27/1994 15.40625 15.53125 15.40625 15.4375 5.407738 2675200
12/28/1994 15.40625 15.4375 15.28125 15.4375 5.407738 2398400
12/29/1994 15.40625 15.4375 15.28125 15.34375 5.374898 2130800
12/30/1994 15.3125 15.40625 15.1875 15.1875 5.320161 2857600
1/3/1995 15.125 15.25 15.125 15.15625 5.309213 5018000
1/4/1995 15.1875 15.25 15.125 15.21875 5.331108 4128400
1/5/1995 15.1875 15.34375 15.1875 15.25 5.342054 3958400
1/6/1995 15.25 15.3125 15.21875 15.25 5.342054 2716400
1/9/1995 15.15625 15.21875 15.125 15.125 5.298268 2576000
1/10/1995 15.1875 15.3125 15.15625 15.1875 5.320161 4036400
1/11/1995 15.3125 15.3125 15.03125 15.09375 5.287322 3496400
1/12/1995 15.0625 15.09375 15.0625 15.09375 5.287322 2613600
1/13/1995 15.15625 15.21875 15.09375 15.21875 5.331108 2813600
1/16/1995 15.21875 15.25 15.15625 15.1875 5.320161 2885600
1/17/1995 15.15625 15.375 15.125 15.34375 5.374898 4506800
1/18/1995 15.3125 15.5625 15.3125 15.53125 5.440574 4072400
1/19/1995 15.46875 15.59375 15.46875 15.53125 5.440574 3389600
1/20/1995 15.5 15.78125 15.46875 15.6875 5.495311 9332000
1/23/1995 15.625 16 15.625 15.9375 5.582883 5814800
1/24/1995 15.8125 15.84375 15.625 15.625 5.473419 4864000
1/25/1995 15.625 15.78125 15.5625 15.6875 5.495311 4480800
1/26/1995 15.65625 15.84375 15.65625 15.78125 5.528154 3414000
1/27/1995 15.78125 15.84375 15.59375 15.625 5.473419 3444000
1/30/1995 15.5625 15.625 15.4375 15.625 5.473419 3290400
1/31/1995 15.625 15.71875 15.5625 15.625 5.473419 4513600
2/1/1995 15.65625 15.65625 15.4375 15.53125 5.440574 3741600
2/2/1995 15.5 15.53125 15.34375 15.4375 5.407738 3959200
2/3/1995 15.5 15.71875 15.46875 15.6875 5.495311 4774800
2/6/1995 15.5 15.59375 15.4375 15.53125 5.713741 3239200
2/7/1995 15.53125 15.59375 15.46875 15.5625 5.725242 3784000
2/8/1995 15.59375 15.71875 15.5625 15.625 5.748235 2896400
2/9/1995 15.65625 15.65625 15.4375 15.4375 5.679255 5255200
2/10/1995 15.4375 15.53125 15.40625 15.46875 5.69075 3760400
2/13/1995 15.46875 15.65625 15.4375 15.625 5.748235 2870000
2/14/1995 15.6875 15.71875 15.59375 15.71875 5.782722 3679200
2/15/1995 15.75 15.9375 15.71875 15.84375 5.828708 5009600
2/16/1995 15.84375 16.03125 15.78125 16 5.886191 6258400
2/17/1995 16 16 15.84375 15.84375 5.828708 11557200
2/21/1995 15.875 16.09375 15.8125 16 5.886191 7666800
2/22/1995 16.03125 16.0625 15.96875 16.03125 5.897686 4476400
2/23/1995 16.03125 16.03125 15.90625 15.9375 5.863195 5788400
2/24/1995 15.9375 15.9375 15.78125 15.84375 5.828708 4762400
2/27/1995 15.8125 15.96875 15.78125 15.90625 5.851703 3093600
2/28/1995 15.90625 16 15.875 15.96875 5.874696 4476800
3/1/1995 15.96875 16.03125 15.84375 15.890625 5.845954 3096800
3/2/1995 15.90625 15.9375 15.78125 15.84375 5.828708 3568000
3/3/1995 15.84375 15.84375 15.6875 15.8125 5.817211 4076400
3/6/1995 15.875 16.0625 15.875 16 5.886191 4969200
3/7/1995 16 16.125 15.84375 16 5.886191 5189600
3/8/1995 16 16.21875 15.9375 16.1875 5.95517 6918400
3/9/1995 16.21875 16.21875 16.125 16.125 5.932178 4018800
3/10/1995 16.1875 16.3125 16.15625 16.25 5.978162 4524000
3/13/1995 16.25 16.25 16.1875 16.21875 5.966668 2709200
3/14/1995 16.28125 16.34375 16.1875 16.1875 5.95517 5204400
3/15/1995 16.1875 16.21875 16.09375 16.125 5.932178 4905200
3/16/1995 16.125 16.3125 16.125 16.3125 6.001154 5521600
3/17/1995 16.3125 16.34375 16.25 16.3125 6.001154 11745200
3/20/1995 16.34375 16.40625 16.21875 16.28125 5.989658 4004800
3/21/1995 16.1875 16.28125 16.125 16.125 5.932178 3322000
3/22/1995 16.1875 16.4375 16.15625 16.40625 6.035645 6466000
3/23/1995 16.375 16.4375 16.15625 16.375 6.024148 3927600
3/24/1995 16.375 16.5 16.375 16.46875 6.058638 4247600
3/27/1995 16.59375 16.65625 16.53125 16.59375 6.104626 3150000
3/28/1995 16.53125 16.5625 16.4375 16.5 6.070132 3286000
3/29/1995 16.4375 16.625 16.40625 16.59375 6.104626 5542800
3/30/1995 16.59375 16.59375 16.5 16.53125 6.081632 4169200
3/31/1995 16.5 16.75 16.40625 16.65625 6.127617 6257600
4/3/1995 16.625 16.65625 16.5 16.5625 6.093128 5380400
4/4/1995 16.5625 16.8125 16.5625 16.8125 6.185098 6851200
4/5/1995 16.8125 17.03125 16.75 17 6.254081 8647200
4/6/1995 17 17 16.65625 16.6875 6.139114 5405200
4/7/1995 16.6875 16.71875 16.53125 16.71875 6.15061 4209200
4/10/1995 16.65625 16.71875 16.625 16.71875 6.15061 3378400
4/11/1995 16.71875 16.78125 16.65625 16.6875 6.139114 3108400
4/12/1995 16.6875 16.71875 16.625 16.71875 6.15061 2931200
4/13/1995 16.71875 16.84375 16.71875 16.78125 6.173604 4563200
4/17/1995 16.90625 16.96875 16.8125 16.8125 6.185098 4663200
4/18/1995 16.875 17.03125 16.8125 17 6.254081 5936400
4/19/1995 17.03125 17.1875 16.96875 17.125 6.300064 5736400
4/20/1995 17.09375 17.5 17.09375 17.4375 6.415029 7321600
4/21/1995 17.4375 17.46875 17.21875 17.3125 6.369043 12293200
4/24/1995 17.3125 17.46875 17.28125 17.40625 6.403533 6554000
4/25/1995 17.40625 17.5625 17.40625 17.5 6.438018 8626000
4/26/1995 17.5 17.5 17.34375 17.4375 6.415029 4416000
4/27/1995 17.40625 17.4375 17.28125 17.40625 6.403533 5223600
4/28/1995 17.40625 17.4375 17.21875 17.375 6.392035 4662000
5/1/1995 17.4375 17.75 17.4375 17.71875 6.518495 8011200
5/2/1995 17.65625 17.78125 17.65625 17.71875 6.518495 4401600
 5/3/1995 17.71875 17.71875 17.46875 17.6875 6.506998 5314000
5/4/1995 17.6875 17.84375 17.5625 17.75 6.529994 6307200
5/5/1995 17.8125 17.8125 17.625 17.75 6.529994 4474000
5/8/1995 17.75 17.96875 17.65625 17.78125 6.54149 3834400
5/9/1995 17.6875 17.71875 17.40625 17.46875 6.709527 5293600
5/10/1995 17.53125 17.59375 17.34375 17.5625 6.745534 6895600
5/11/1995 17.59375 17.65625 17.40625 17.46875 6.709527 5848400
5/12/1995 17.4375 17.5 17.375 17.46875 6.709527 3897600
5/15/1995 17.5 17.625 17.46875 17.625 6.769544 3592800
5/16/1995 17.625 17.84375 17.5625 17.8125 6.841558 4245600
5/17/1995 17.8125 17.8125 17.6875 17.8125 6.841558 4221600
5/18/1995 17.71875 17.8125 17.59375 17.65625 6.781544 4776000
5/19/1995 17.5 17.59375 17.4375 17.5 6.72153 10641600
5/22/1995 17.53125 17.53125 17.4375 17.46875 6.709527 3764400
5/23/1995 17.53125 17.75 17.46875 17.75 6.817554 5098400
5/24/1995 17.75 17.9375 17.71875 17.875 6.865562 4864400
5/25/1995 17.84375 17.9375 17.8125 17.84375 6.85356 4787200
5/26/1995 17.8125 17.84375 17.40625 17.4375 6.697522 5909200
5/30/1995 17.46875 17.5625 17.34375 17.5625 6.745534 4518000
5/31/1995 17.53125 17.84375 17.46875 17.84375 6.85356 5800000
6/1/1995 17.8125 17.90625 17.6875 17.8125 6.841558 5290800
6/2/1995 17.6875 17.875 17.59375 17.65625 6.781544 6116800
6/5/1995 17.625 17.78125 17.5625 17.75 6.817554 4032400
6/6/1995 17.71875 17.875 17.6875 17.6875 6.793548 5948400
6/7/1995 17.71875 17.75 17.625 17.75 6.817554 4362000
6/8/1995 17.6875 17.84375 17.6875 17.78125 6.829555 3219600
6/9/1995 17.6875 17.75 17.59375 17.65625 6.781544 4580000
6/12/1995 17.625 17.6875 17.5625 17.59375 6.757538 5085200
6/13/1995 17.6875 17.6875 17.5625 17.625 6.769544 4011600
6/14/1995 17.625 17.65625 17.5 17.65625 6.781544 5014400
6/15/1995 17.625 17.875 17.59375 17.84375 6.85356 5424800
6/16/1995 17.875 18.0625 17.84375 18.03125 6.925577 13682400
6/19/1995 18.0625 18.0625 17.875 17.90625 6.87757 3850000
6/20/1995 17.84375 17.84375 17.5 17.53125 6.733532 5069200
6/21/1995 17.5 17.5 17.1875 17.3125 6.649515 7168800
6/22/1995 17.25 17.28125 17.125 17.25 6.625509 7947600
6/23/1995 17.25 17.5 17.25 17.4375 6.697522 4665200
6/26/1995 17.5625 17.59375 17.4375 17.53125 6.733532 4169600
6/27/1995 17.53125 17.84375 17.53125 17.65625 6.781544 4983200
6/28/1995 17.71875 18.03125 17.71875 18.03125 6.925577 6113600
6/29/1995 18.03125 18.0625 17.84375 18 6.913571 7162400
6/30/1995 18.03125 18.09375 17.65625 17.65625 6.781544 5870800
7/3/1995 17.65625 17.75 17.65625 17.71875 6.805548 1887200
7/5/1995 17.78125 17.78125 17.65625 17.6875 6.793548 4565200
7/6/1995 17.75 18.0625 17.71875 18.0625 6.93758 4777600
 7/7/1995 18.0625 18.15625 17.84375 17.90625 6.87757 6235600
7/10/1995 17.9375 17.96875 17.6875 17.71875 6.805548 4032000
7/11/1995 17.71875 17.90625 17.71875 17.84375 6.85356 4359600
7/12/1995 17.84375 18 17.75 17.96875 6.901574 4841200
7/13/1995 17.9375 18.09375 17.90625 17.96875 6.901574 3525200
7/14/1995 17.875 18 17.84375 17.90625 6.87757 3280400
7/17/1995 17.90625 18.09375 17.8125 18.0625 6.93758 4459600
7/18/1995 18.0625 18.0625 17.90625 17.9375 6.88957 5007600
7/19/1995 17.96875 18.21875 17.90625 18.09375 6.949579 6123600
7/20/1995 18.21875 18.46875 18.125 18.28125 7.021601 8210000
7/21/1995 18.3125 18.375 18.09375 18.3125 7.033605 12093200
7/24/1995 18.3125 18.4375 18.1875 18.1875 6.985591 3559600
7/25/1995 18.21875 18.25 18.09375 18.09375 6.949579 4423600
7/26/1995 18.09375 18.28125 18.03125 18.21875 6.997591 4752400
7/27/1995 18.25 18.34375 18.03125 18.1875 6.985591 3662000
7/28/1995 18.125 18.125 17.875 17.96875 6.901574 4856000
7/31/1995 17.9375 18.125 17.8125 18.125 6.961585 4561200
8/1/1995 18.09375 18.09375 17.75 17.84375 6.85356 4934400
8/2/1995 17.9375 18.09375 17.71875 17.8125 6.841558 4502800
8/3/1995 17.78125 17.84375 17.65625 17.84375 6.85356 3579600
8/4/1995 17.90625 17.90625 17.65625 17.65625 6.781544 3011600
8/7/1995 17.75 17.75 17.5625 17.625 6.769544 4039200
8/8/1995 17.65625 17.65625 17.5 17.59375 6.757538 4738000
8/9/1995 17.625 17.71875 17.59375 17.71875 6.805548 4171200
8/10/1995 17.53125 17.625 17.4375 17.5 7.018616 3870400
8/11/1995 17.5625 17.5625 17.21875 17.34375 6.955946 3712400
8/14/1995 17.34375 17.5 17.3125 17.46875 7.006081 3004800
8/15/1995 17.40625 17.4375 17.25 17.40625 6.981016 3501600
8/16/1995 17.34375 17.375 17.15625 17.3125 6.943415 4098400
8/17/1995 17.28125 17.3125 17.125 17.15625 6.88075 5812800
8/18/1995 17.1875 17.28125 17.0625 17.21875 6.905814 9405600
8/21/1995 17.3125 17.375 17.1875 17.1875 6.893282 5164800
8/22/1995 17.1875 17.1875 17.03125 17.15625 6.88075 4238400
8/23/1995 17.1875 17.25 17.09375 17.09375 6.855684 3591200
8/24/1995 17.09375 17.21875 17.03125 17.15625 6.88075 3958000
8/25/1995 17.15625 17.46875 17.125 17.375 6.968482 6603200
8/28/1995 17.375 17.53125 17.15625 17.21875 6.905814 4674000
8/29/1995 17.1875 17.28125 17.0625 17.1875 6.893282 4318800
8/30/1995 17.21875 17.28125 17.09375 17.15625 6.88075 3348000
8/31/1995 17.15625 17.21875 17.09375 17.1875 6.893282 3723200
9/1/1995 17.15625 17.46875 17.15625 17.4375 6.993546 4800400
9/5/1995 17.5 17.65625 17.5 17.59375 7.056216 4878400
9/6/1995 17.46875 17.59375 17.4375 17.5625 7.04368 4526800
9/7/1995 17.59375 17.875 17.5625 17.84375 7.156483 5422400
9/8/1995 17.875 17.90625 17.75 17.8125 7.143948 4388000
 9/11/1995 17.84375 17.90625 17.8125 17.875 7.169016 2759600
9/12/1995 17.9375 18.1875 17.84375 18.15625 7.281815 7664800
9/13/1995 18.21875 18.375 17.78125 18.34375 7.357011 6080000
9/14/1995 18.375 18.5625 18.3125 18.46875 7.407146 6916800
9/15/1995 18.5 18.53125 18.34375 18.40625 7.382079 12804400
9/18/1995 18.25 18.28125 18.03125 18.15625 7.281815 4212800
9/19/1995 18.15625 18.3125 18.125 18.3125 7.344481 3983600
9/20/1995 18.25 18.3125 18.1875 18.25 7.319413 3590800
9/21/1995 18.28125 18.28125 18.15625 18.15625 7.281815 3345200
9/22/1995 18.09375 18.15625 18.03125 18.09375 7.256744 3956800
9/25/1995 18.125 18.34375 18.09375 18.1875 7.294345 2963600
9/26/1995 18.21875 18.28125 17.8125 17.9375 7.194085 7002000
9/27/1995 17.84375 18.03125 17.84375 18 7.219142 4892800
9/28/1995 18 18.15625 18 18.125 7.269282 3526000
9/29/1995 18.15625 18.15625 18 18.0625 7.244213 3289200
10/2/1995 18.03125 18.03125 17.84375 17.9375 7.194085 3713600
10/3/1995 17.9375 18.09375 17.90625 18.09375 7.256744 3356400
10/4/1995 18.0625 18.4375 18.0625 18.375 7.369545 4458000
10/5/1995 18.375 18.5625 18.25 18.3125 7.344481 4713200
10/6/1995 18.3125 18.46875 18.28125 18.40625 7.382079 2823200
10/9/1995 18.34375 18.4375 18.1875 18.375 7.369545 2630000
10/10/1995 18.25 18.53125 18.21875 18.4375 7.394617 4518400
10/11/1995 18.375 18.40625 18.28125 18.3125 7.344481 3425200
10/12/1995 18.375 18.4375 18.21875 18.25 7.319413 3139600
10/13/1995 18.34375 18.71875 18.28125 18.6875 7.494879 5412400
10/16/1995 18.6875 18.6875 18.59375 18.625 7.46981 3211200
10/17/1995 18.625 18.8125 18.625 18.6875 7.494879 5904400
10/18/1995 18.625 18.75 18.59375 18.6875 7.494879 4048800
10/19/1995 18.6875 18.78125 18.65625 18.78125 7.532478 4368800
10/20/1995 18.75 19.03125 18.71875 18.9375 7.595143 8596800
10/23/1995 18.875 18.90625 18.75 18.75 7.519947 4076800
10/24/1995 18.78125 18.9375 18.6875 18.9375 7.595143 4986800
10/25/1995 18.9375 19.1875 18.90625 19.125 7.670342 6332400
10/26/1995 19.0625 19.09375 18.625 18.75 7.519947 7011200
10/27/1995 18.6875 18.71875 18.4375 18.65625 7.482344 4033600
10/30/1995 18.6875 19.0625 18.6875 19 7.620212 3675200
10/31/1995 19 19.21875 18.9375 19.09375 7.65781 5556400
11/1/1995 19.09375 19.28125 19.0625 19.1875 7.695408 3304000
11/2/1995 19.1875 19.25 18.78125 18.8125 7.545012 4236000
11/3/1995 18.9375 19.03125 18.8125 19.03125 7.632744 3068400
11/6/1995 18.96875 19.125 18.78125 18.84375 7.557546 4249200
11/7/1995 18.78125 18.78125 18.65625 18.65625 7.482344 3940400
11/8/1995 18.6875 19.21875 18.6875 19.15625 7.682873 5980400
11/9/1995 19.03125 19.0625 18.8125 18.96875 7.917668 4278400
11/10/1995 18.875 18.9375 18.75 18.875 7.878537 1953200
11/13/1995 18.875 19.15625 18.875 19.09375 7.969841 3130400
11/14/1995 19.0625 19.21875 19.03125 19.1875 8.008974 3799200
11/15/1995 19.1875 19.4375 19.1875 19.4375 8.113325 3692000
11/16/1995 19.40625 19.5625 19.40625 19.46875 8.12637 5017600
11/17/1995 19.46875 19.875 19.4375 19.84375 8.282899 9242000
11/20/1995 19.84375 19.84375 19.6875 19.84375 8.282899 3666000
11/21/1995 19.78125 20.03125 19.78125 19.9375 8.322028 6203200
11/22/1995 19.90625 19.96875 19.65625 19.6875 8.217678 6942400
11/24/1995 19.625 19.65625 19.53125 19.65625 8.204638 1075600
11/27/1995 19.625 19.875 19.59375 19.78125 8.256811 3514800
11/28/1995 19.6875 19.8125 19.625 19.78125 8.256811 4156800
11/29/1995 19.78125 19.84375 19.625 19.6875 8.217678 2352800
11/30/1995 19.625 19.6875 19.34375 19.34375 8.074194 4731600
12/1/1995 19.3125 19.46875 19.28125 19.4375 8.113325 6937200
12/4/1995 19.4375 19.65625 19.40625 19.65625 8.204638 6494800
12/5/1995 19.625 19.96875 19.59375 19.9375 8.322028 4480800
12/6/1995 20 20.21875 20 20.125 8.400294 5606400
12/7/1995 20.125 20.3125 20.09375 20.191401 8.428013 4744000
12/8/1995 20.28125 20.46875 20.1875 20.4375 8.530736 4320000
12/11/1995 20.40625 21.15625 20.40625 21.03125 8.778567 6220400
12/12/1995 20.84375 21.34375 20.78125 21.125 8.817699 8200400
12/13/1995 21.125 21.5 21.09375 21.4375 8.94814 9154400
12/14/1995 21.40625 21.46875 20.71875 20.75 8.661171 9574800
12/15/1995 20.6875 20.71875 20.3125 20.5625 8.582911 20848400
12/18/1995 20.28125 20.28125 20.0625 20.1875 8.42638 6116800
12/19/1995 20.125 20.5625 20.0625 20.5 8.556825 6466000
12/20/1995 20.59375 20.71875 20.09375 20.09375 8.387248 5391200
12/21/1995 20.15625 20.40625 20.09375 20.25 8.452466 6626400
12/22/1995 20.34375 20.53125 20.3125 20.34375 8.491602 3251200
12/26/1995 20.46875 20.5 20.375 20.375 8.504643 2096800
12/27/1995 20.375 20.53125 20.3125 20.5 8.556825 2950000
12/28/1995 20.40625 20.84375 20.40625 20.71875 8.648128 5272000
12/29/1995 20.78125 20.8125 20.03125 20.28125 8.465513 11046000
1/2/1996 20.0625 20.1875 20.03125 20.15625 8.41334 6857200
1/3/1996 20.21875 20.28125 20.09375 20.21875 8.439428 5736000
1/4/1996 20.28125 20.53125 20.21875 20.34375 8.491602 9088400
1/5/1996 20.28125 20.90625 20.28125 20.84375 8.700302 8094000
1/8/1996 20.8125 21.09375 20.8125 21.09375 8.804656 2510800
1/9/1996 21.1875 21.25 20.625 20.6875 8.635082 5669200
1/10/1996 20.5 20.625 20.0625 20.0625 8.374201 6454400
1/11/1996 20.1875 20.34375 20.09375 20.1875 8.42638 6128000
1/12/1996 20.25 20.28125 19.78125 19.90625 8.308986 5131200
1/15/1996 19.875 19.96875 19.625 19.6875 8.217678 4268800
1/16/1996 19.8125 19.96875 19.75 19.96875 8.335073 4159200
1/17/1996 19.96875 20.21875 19.9375 20.0625 8.374201 5050400
1/18/1996 20.09375 20.28125 19.96875 20.25 8.452466 5744800
1/19/1996 20.1875 20.4375 20.1875 20.28125 8.465513 8328000
1/22/1996 20.34375 20.34375 19.78125 19.90625 8.308986 5780800
1/23/1996 19.8125 19.84375 19.40625 19.5 8.139417 7688800
1/24/1996 19.5625 19.65625 19.4375 19.46875 8.12637 8006000
1/25/1996 19.5 19.71875 19.40625 19.6875 8.217678 7473600
1/26/1996 19.71875 19.9375 19.6875 19.9375 8.322028 4985200
1/29/1996 19.9375 20.09375 19.71875 19.8125 8.269854 4300000
1/30/1996 19.84375 19.84375 19.4375 19.65625 8.204638 5980800
1/31/1996 19.75 20.0625 19.65625 20.0625 8.374201 5391600
2/1/1996 20.0625 20.28125 20 20.28125 8.465513 6741200
2/2/1996 20.34375 20.53125 20.125 20.1875 8.42638 4894000
2/5/1996 20.125 20.34375 20.0625 20.1875 8.42638 3620800
2/6/1996 20.1875 20.5 20.15625 20.34375 8.491602 6870400
2/7/1996 20.28125 20.40625 20.25 20.375 8.504643 6658000
2/8/1996 20.25 20.6875 20.15625 20.65625 8.951543 9658800
2/9/1996 20.65625 21 20.59375 20.65625 8.951543 7599200
2/12/1996 20.75 21.03125 20.75 20.84375 9.032796 7815600
2/13/1996 20.84375 21.15625 20.78125 20.84375 9.032796 7837600
2/14/1996 20.8125 20.84375 20.59375 20.65625 8.951543 5184800
2/15/1996 20.59375 20.90625 20.59375 20.6875 8.965085 5029200
2/16/1996 20.625 20.625 20.3125 20.375 8.829661 9731200
2/20/1996 20.3125 20.53125 20.03125 20.21875 8.761951 4174800
2/21/1996 20.25 20.46875 20.25 20.46875 8.870296 4352800
2/22/1996 20.5625 21 20.4375 20.875 9.046339 5931600
2/23/1996 21.03125 21.03125 20.125 20.5625 8.910918 7332800
2/26/1996 20.5625 20.6875 20.0625 20.09375 8.707781 5616400
2/27/1996 20.03125 20.03125 19.6875 19.84375 8.599443 9168000
2/28/1996 19.9375 20.03125 19.53125 19.5625 8.477559 4962400
2/29/1996 19.625 19.9375 19.625 19.875 8.612988 7860400
3/1/1996 19.90625 20 19.40625 19.9375 8.640066 7120000
3/4/1996 19.90625 19.96875 19.71875 19.84375 8.599443 5204800
3/5/1996 19.8125 20.21875 19.8125 20.21875 8.761951 5625200
3/6/1996 20.25 20.8125 20.21875 20.5625 8.910918 7520400
3/7/1996 20.53125 20.6875 20.4375 20.6875 8.965085 5944000
3/8/1996 20.5 20.625 19.75 19.8125 8.5859 5824400
3/11/1996 19.75 19.90625 19.65625 19.875 8.612988 5849600
3/12/1996 19.78125 20.0625 19.5625 19.9375 8.640066 8046800
3/13/1996 19.96875 20.03125 19.75 20 8.667156 7174400
3/14/1996 20 20.4375 19.96875 20.25 8.775493 7408000
3/15/1996 20.21875 20.21875 19.71875 19.75 8.55881 12756000
3/18/1996 19.9375 20.375 19.84375 20.375 8.829661 6130800
3/19/1996 20.46875 20.71875 20.40625 20.71875 8.978629 8849200
3/20/1996 20.71875 20.71875 20.09375 20.125 8.721325 6512400
3/21/1996 20.15625 20.34375 20.03125 20.125 8.721325 5902800
3/22/1996 20.21875 20.46875 20.15625 20.34375 8.816122 7387600
3/25/1996 20.5 20.90625 20.46875 20.90625 9.059882 6484800
3/26/1996 20.875 21.5 20.84375 21.5 9.317191 10648000
3/27/1996 21.4375 21.4375 20.75 21.03125 9.11405 9481600
3/28/1996 20.9375 21.125 20.90625 20.9375 9.073425 6645200
3/29/1996 21.125 21.15625 20.3125 20.375 8.829661 12574800
4/1/1996 20.53125 20.75 20.46875 20.75 8.992171 6012400
4/2/1996 20.75 21 20.59375 20.9375 9.073425 5588400
4/3/1996 20.9375 21 20.8125 20.96875 9.086972 4893200
4/4/1996 20.9375 21.40625 20.875 21.34375 9.249481 7304000
4/8/1996 20.9375 20.96875 20.78125 20.84375 9.032796 8327200
4/9/1996 20.90625 21.0625 20.84375 20.84375 9.032796 7539600
4/10/1996 20.875 20.9375 20.53125 20.59375 8.92446 7107600
4/11/1996 20.4375 20.6875 19.96875 20.59375 8.92446 8942800
4/12/1996 20.6875 20.75 20.3125 20.46875 8.870296 4544000
4/15/1996 20.59375 20.90625 20.4375 20.90625 9.059882 5197600
4/16/1996 20.90625 21.09375 20.78125 20.90625 9.059882 6221600
4/17/1996 20.96875 20.96875 20.65625 20.875 9.046339 4672400
4/18/1996 20.84375 20.84375 20.25 20.46875 8.870296 8102000
4/19/1996 20.46875 20.6875 20.4375 20.5 8.883837 7586000
4/22/1996 20.71875 20.8125 20.375 20.5 8.883837 6876800
4/23/1996 20.625 21.15625 20.59375 21.15625 9.168226 5895200
4/24/1996 21.1875 21.3125 20.9375 21.0625 9.127602 7483600
4/25/1996 21 21.15625 20.78125 21.125 9.154679 5784000
4/26/1996 21.125 21.21875 20.96875 21.09375 9.141137 5969600
4/29/1996 21.0625 21.5 21.0625 21.46875 9.303647 5676800
4/30/1996 21.3125 21.34375 21.0625 21.25 9.208853 7662400
5/1/1996 21.15625 21.1875 20.84375 20.90625 9.059882 3837600
5/2/1996 20.75 21.0625 20.65625 20.65625 8.951543 8777600
5/3/1996 20.8125 20.8125 20.53125 20.59375 8.92446 5118800
5/6/1996 20.625 20.78125 20.59375 20.65625 8.951543 6386000
5/7/1996 20.6875 20.6875 20.5625 20.59375 8.92446 6063600
5/8/1996 20.5 20.9375 20.5 20.90625 9.059882 7951200
5/9/1996 20.71875 20.84375 20.625 20.75 9.34531 5624400
5/10/1996 20.875 20.96875 20.75 20.875 9.401606 4398800
5/13/1996 20.90625 21.15625 20.8125 21.125 9.514198 5936400
5/14/1996 21.15625 21.34375 21.125 21.1875 9.542349 8052000
5/15/1996 21.15625 21.375 21.09375 21.15625 9.52828 5380800
5/16/1996 21.125 21.15625 20.90625 20.96875 9.443831 5323600
5/17/1996 21.0625 21.25 20.96875 21.1875 9.542349 8323600
5/20/1996 21.21875 22.0625 21.1875 21.8125 9.823837 12957200
5/21/1996 21.875 21.9375 21.40625 21.53125 9.697169 9358400
5/22/1996 21.5 21.96875 21.5 21.9375 9.88013 8509200
5/23/1996 21.90625 22.1875 21.84375 21.96875 9.894205 6124000
5/24/1996 21.96875 22.03125 21.625 21.75 9.795686 4202400
5/28/1996 21.8125 21.8125 21.5 21.59375 9.725316 3780800
5/29/1996 21.5 21.5625 21.28125 21.28125 9.584569 3735600
5/30/1996 21.28125 21.71875 21.1875 21.65625 9.753464 6015600
5/31/1996 21.65625 21.65625 21.1875 21.1875 9.542349 6141600
6/3/1996 21.125 21.1875 21 21 9.457902 5531200
6/4/1996 21.1875 21.3125 21.125 21.21875 9.556428 5206400
6/5/1996 21.21875 21.25 21.125 21.21875 9.556428 4041600
6/6/1996 21.28125 21.3125 20.96875 21.09375 9.500129 4390000
6/7/1996 20.96875 21.5 20.9375 21.46875 9.669019 5881600
6/10/1996 21.40625 21.46875 21.28125 21.34375 9.612725 3353600
6/11/1996 21.40625 21.5625 21.1875 21.25 9.570499 4917600
6/12/1996 21.25 21.3125 21.03125 21.03125 9.471972 3307600
6/13/1996 21.0625 21.125 20.875 21 9.457902 4124000
6/14/1996 20.96875 21 20.84375 20.875 9.401606 3853200
6/17/1996 20.9375 21.21875 20.84375 21.125 9.514198 6210800
6/18/1996 21 21.09375 20.9375 21.09375 9.500129 4884400
6/19/1996 21.125 21.34375 21.03125 21.21875 9.556428 4094800
6/20/1996 21.3125 21.46875 21.28125 21.40625 9.640873 6308400
6/21/1996 21.46875 21.5625 21.4375 21.5625 9.711241 15453600
6/24/1996 21.5625 21.75 21.5 21.5 9.683092 5891600
6/25/1996 21.59375 21.6875 21.5625 21.59375 9.725316 4642400
6/26/1996 21.625 21.84375 21.59375 21.75 9.795686 6710800
6/27/1996 21.6875 21.875 21.5625 21.875 9.851985 7088800
6/28/1996 21.8125 21.875 21.6875 21.71875 9.781607 5396000
7/1/1996 21.75 21.8125 21.625 21.8125 9.823837 5072000
7/2/1996 21.875 22.15625 21.78125 22.15625 9.978653 5943600
7/3/1996 22.09375 22.375 22.0625 22.3125 10.049023 7226800
7/5/1996 22.09375 22.125 21.96875 22 9.908277 2862400
7/8/1996 21.9375 22.21875 21.9375 22 9.908277 6624400
7/9/1996 22.125 22.1875 22 22.125 9.964577 5278000
7/10/1996 22.15625 22.25 22.0625 22.21875 10.006802 5688800
7/11/1996 22.3125 22.5 22.21875 22.34375 10.063103 8566800
7/12/1996 22.375 22.53125 22.25 22.421875 10.098279 7176800
7/15/1996 22.4375 22.46875 21.9375 22.09375 9.950502 6364400
7/16/1996 22 22.03125 21.03125 21.59375 9.725316 9800000
7/17/1996 21.71875 21.78125 21.21875 21.28125 9.584569 7090800
7/18/1996 21.3125 21.5625 21.28125 21.4375 9.654943 7630800
7/19/1996 21.46875 21.53125 21.15625 21.34375 9.612725 7637600
7/22/1996 21.28125 21.5 21.15625 21.34375 9.612725 7565200
7/23/1996 21.375 21.40625 21.0625 21.15625 9.52828 5592400
7/24/1996 20.9375 21.15625 20.78125 20.90625 9.415683 7504400
7/25/1996 20.90625 20.96875 20.75 20.96875 9.443831 5250400
7/26/1996 20.96875 21.0625 20.78125 20.8125 9.37346 4300000
7/29/1996 20.6875 20.78125 20.59375 20.65625 9.303088 3547200
7/30/1996 20.65625 20.6875 20.34375 20.4375 9.204568 6726000
7/31/1996 20.5 20.59375 20.375 20.5625 9.260868 9975600
8/1/1996 20.546875 20.90625 20.546875 20.84375 9.387529 7030000
8/2/1996 21 21.21875 20.8125 21.1875 9.542349 6452800
8/5/1996 21.1875 21.25 21 21.0625 9.48606 3690800
8/6/1996 21.0625 21.0625 20.90625 21 9.457902 3891200
8/7/1996 20.9375 20.9375 20.625 20.75 9.34531 5681600
8/8/1996 20.59375 20.71875 20.5625 20.65625 9.303088 8836000
8/9/1996 20.5 20.5 20.125 20.15625 9.438888 7879600
8/12/1996 20.125 20.40625 20.125 20.40625 9.555962 9610400
8/13/1996 20.375 20.4375 20.15625 20.34375 9.526692 8582400
8/14/1996 20.28125 20.28125 20.09375 20.21875 9.46816 5573600
8/15/1996 20.21875 20.28125 20.125 20.1875 9.453523 5670800
8/16/1996 20.25 20.65625 20.21875 20.59375 9.643768 10785200
8/19/1996 20.71875 20.9375 20.6875 20.875 9.775469 8542000
8/20/1996 20.875 21.09375 20.84375 20.9375 9.804739 6396000
8/21/1996 20.9375 20.9375 20.6875 20.71875 9.702301 6052400
8/22/1996 20.71875 21 20.65625 20.90625 9.790103 6226400
8/23/1996 20.75 20.8125 20.46875 20.625 9.658401 5995200
8/26/1996 20.59375 20.59375 20.28125 20.40625 9.555962 5742000
8/27/1996 20.4375 20.625 20.3125 20.625 9.658401 6220400
8/28/1996 20.46875 20.46875 20.375 20.4375 9.570591 2641600
8/29/1996 20.3125 20.34375 20 20 9.365719 6397600
8/30/1996 20.0625 20.375 20.0625 20.375 9.54133 6532400
9/3/1996 20.75 20.9375 20.6875 20.9375 9.804739 8464000
9/4/1996 20.8125 21.03125 20.78125 20.96875 9.819368 9084400
9/5/1996 20.84375 21.03125 20.75 20.78125 9.731565 4938800
9/6/1996 20.84375 21.09375 20.8125 21 9.834008 5405200
9/9/1996 21.125 21.125 20.875 21.0625 9.863274 4229200
9/10/1996 21.125 21.125 20.78125 20.84375 9.760837 4668000
9/11/1996 20.875 21.3125 20.875 21.21875 9.936442 8315600
9/12/1996 21.1875 21.28125 21.0625 21.25 9.951077 6192800
9/13/1996 21.25 21.40625 21.125 21.125 9.892545 6013200
9/16/1996 21.15625 21.3125 20.875 21.28125 9.965712 6052400
9/17/1996 21.25 21.34375 21.09375 21.28125 9.965712 4699200
9/18/1996 21.34375 21.53125 21.34375 21.4375 10.03888 5549600
9/19/1996 21.4375 21.59375 21.40625 21.46875 10.053518 4548800
9/20/1996 21.53125 21.78125 21.5 21.71875 10.170586 12608000
9/23/1996 21.6875 21.6875 21.4375 21.65625 10.141321 3786800
9/24/1996 21.625 21.8125 21.46875 21.5625 10.097416 5724000
9/25/1996 21.5625 21.625 21.25 21.28125 9.965712 4300800
9/26/1996 21.25 21.28125 20.96875 21 9.834008 6397600
9/27/1996 21 21.0625 20.78125 20.84375 9.760837 5042400
9/30/1996 20.9375 20.96875 20.8125 20.8125 9.746203 5321200
10/1/1996 20.8125 21.34375 20.71875 21.3125 9.980349 5822000
10/2/1996 21.375 21.53125 21.28125 21.4375 10.03888 4514000
 10/3/1996 21.40625 21.53125 21.3125 21.5 10.068141 3058800
10/4/1996 21.59375 21.96875 21.59375 21.96875 10.287657 6410400
10/7/1996 22.03125 22.1875 21.875 21.96875 10.287657 5770400
10/8/1996 21.96875 22.15625 21.8125 21.875 10.243759 4915200
10/9/1996 21.875 21.875 21.34375 21.53125 10.082783 7828800
10/10/1996 21.53125 21.53125 21.375 21.46875 10.053518 5730800
10/11/1996 21.5 21.65625 21.46875 21.59375 10.112054 5281200
10/14/1996 21.59375 22 21.59375 21.90625 10.258389 7692800
10/15/1996 21.9375 22.0625 21.65625 21.78125 10.199855 6395200
10/16/1996 21.78125 21.90625 21.625 21.84375 10.229118 5270000
10/17/1996 21.8125 22.09375 21.78125 22.03125 10.316923 5475200
10/18/1996 22.0625 22.375 21.8125 22.34375 10.463267 8054400
10/21/1996 22.34375 22.625 22.0625 22.25 10.419364 8729200
10/22/1996 22.28125 22.28125 21.90625 22 10.302289 6618000
10/23/1996 21.9375 22.1875 21.8125 22.15625 10.375459 4118000
10/24/1996 22.125 22.125 21.78125 21.8125 10.214488 3407200
10/25/1996 21.8125 22.1875 21.78125 22.125 10.360828 5402000
10/28/1996 22.28125 22.625 22.0625 22.0625 10.331553 5416000
10/29/1996 22.1875 22.5 21.9375 22.40625 10.492535 6212800
10/30/1996 22.5 22.5 22.25 22.28125 10.433999 4750000
10/31/1996 22.3125 22.3125 21.96875 22.15625 10.375459 6814800
11/1/1996 22.1875 22.28125 21.9375 22.0625 10.331553 5033200
11/4/1996 22.0625 22.21875 22 22.125 10.360828 4188000
11/5/1996 22.25 22.28125 21.96875 22.0625 10.331553 5593200
11/6/1996 22.125 22.15625 21.9375 22.15625 10.375459 9011200
11/7/1996 21.9375 22.21875 21.9375 22.125 10.743913 6934800
11/8/1996 22.25 22.34375 22.0625 22.34375 10.850137 6268000
11/11/1996 22.375 22.53125 22.375 22.5 10.926011 4223200
11/12/1996 22.53125 22.5625 22.21875 22.25 10.80461 4078800
11/13/1996 22.1875 22.6875 22.1875 22.5625 10.956357 5778800
11/14/1996 22.4375 22.75 22.4375 22.53125 10.941188 4812400
11/15/1996 22.59375 22.65625 22.40625 22.5625 10.956357 8112800
11/18/1996 22.59375 22.96875 22.53125 22.8125 11.077761 4400000
11/19/1996 22.875 23.03125 22.84375 23 11.168812 4085200
11/20/1996 22.84375 22.9375 22.75 22.8125 11.077761 4412000
11/21/1996 22.84375 22.90625 22.6875 22.71875 11.032233 3872400
11/22/1996 22.84375 23.21875 22.8125 23.21875 11.275042 4394800
11/25/1996 23.34375 23.84375 23.3125 23.71875 11.517837 6586000
11/26/1996 23.75 23.90625 23.71875 23.71875 11.517837 9289600
11/27/1996 23.71875 23.75 23.3125 23.4375 11.381261 6893200
11/29/1996 23.46875 23.6875 23.46875 23.59375 11.457139 2128800
12/2/1996 23.53125 23.71875 23.375 23.71875 11.517837 3884400
12/3/1996 23.71875 23.90625 23.625 23.625 11.472314 6394000
12/4/1996 23.65625 23.65625 23.28125 23.46875 11.396439 6400800
12/5/1996 23.5 23.84375 23.5 23.75 11.53301 5216400
 12/6/1996 23.53125 23.75 23.53125 23.71875 11.517837 6097600
12/9/1996 23.875 23.875 23.4375 23.75 11.53301 5668000
12/10/1996 23.65625 23.71875 23.5 23.5 11.411611 4365600
12/11/1996 23.40625 23.71875 23.375 23.625 11.472314 8256400
12/12/1996 23.75 23.875 23.46875 23.625 11.472314 8872000
12/13/1996 23.5 23.6875 23.3125 23.6875 11.502662 7254800
12/16/1996 23.75 24.125 23.5625 23.625 11.472314 9263600
12/17/1996 23.5 24.25 23.5 24.125 11.715115 6235200
12/18/1996 24.0625 24.34375 23.90625 24.3125 11.806163 6140000
12/19/1996 24.71875 24.90625 24.65625 24.90625 12.094488 7073600
12/20/1996 25.3125 25.3125 24.84375 24.90625 12.094488 16874800
12/23/1996 24.9375 25.28125 24.8125 25.0625 12.170362 5388400
12/24/1996 25.125 25.15625 24.90625 25.0625 12.170362 2151200
12/26/1996 25.0625 25.125 24.96875 25.0625 12.170362 4261200
12/27/1996 25.0625 25.09375 24.9375 24.96875 12.124838 2586800
12/30/1996 25 25.25 24.8125 24.84375 12.06414 4198000
12/31/1996 24.84375 24.9375 24.5 24.5 11.897215 6303200
1/2/1997 24.5625 24.625 24.125 24.59375 11.942737 9245200
1/3/1997 24.71875 25.03125 24.625 24.65625 11.973089 7051200
1/6/1997 24.75 25.03125 24.71875 25 12.140018 7102000
1/7/1997 24.90625 25.0625 24.75 25.0625 12.170362 9213200
1/8/1997 25.1875 25.21875 24.6875 24.875 12.079316 6920400
1/9/1997 24.8125 25.8125 24.8125 25.71875 12.489046 10827200
1/10/1997 25.53125 26.5 25.46875 26.4375 12.838067 11054000
1/13/1997 26.5 26.53125 25.5625 25.78125 12.519391 9358800
1/14/1997 25.875 26.1875 25.78125 25.90625 12.580092 7098400
1/15/1997 25.625 26.375 25.625 26 12.625614 9226800
1/16/1997 26.0625 26.21875 25.65625 25.8125 12.534563 6857600
1/17/1997 25.78125 25.9375 25.625 25.71875 12.489046 9993600
1/20/1997 25.75 25.875 25.40625 25.625 12.443512 5023600
1/21/1997 25.46875 26.0625 25.34375 25.90625 12.580092 7596000
1/22/1997 25.875 26.625 25.625 26.5 12.868414 9370000
1/23/1997 26.71875 26.75 25.625 25.71875 12.489046 7541200
1/24/1997 25.6875 25.6875 25.0625 25.0625 12.170362 9476000
1/27/1997 25.21875 25.9375 25.15625 25.8125 12.534563 10231600
1/28/1997 26.15625 26.15625 25.09375 25.125 12.200711 7806800
1/29/1997 25.125 25.875 24.9375 25.8125 12.534563 9167600
1/30/1997 25.875 26.09375 25.59375 26.03125 12.640791 7275600
1/31/1997 26.125 26.21875 25.6875 25.90625 12.580092 7671200
2/3/1997 25.90625 25.90625 25.46875 25.5625 12.413163 4998400
2/4/1997 25.65625 25.84375 25.53125 25.84375 12.549735 4296400
2/5/1997 26 26.3125 25.65625 25.71875 12.489046 7312400
2/6/1997 25.46875 25.53125 25.09375 25.46875 12.759576 6778000
2/7/1997 25.5 25.75 25.03125 25.25 12.649984 6350400
2/10/1997 25.34375 25.53125 25.03125 25.03125 12.540392 7146400
2/11/1997 25.125 25.40625 25.03125 25.40625 12.728269 7511600
2/12/1997 25.46875 25.84375 25.4375 25.75 12.900475 6398800
2/13/1997 25.9375 26.09375 25.84375 26 13.025724 6218800
2/14/1997 25.9375 26.1875 25.84375 25.96875 13.010065 5278800
2/18/1997 26.15625 26.15625 25.625 26.03125 13.041384 6079600
2/19/1997 26.03125 26.21875 25.78125 25.8125 12.931787 6006000
2/20/1997 25.6875 26.125 25.6875 25.78125 12.916132 5407600
2/21/1997 25.75 26.0625 25.71875 25.9375 12.994411 7830400
2/24/1997 25.9375 26 25.625 25.65625 12.853503 5684800
2/25/1997 25.65625 25.96875 25.375 25.875 12.963104 7982400
2/26/1997 25.8125 25.90625 25.25 25.53125 12.790889 8542800
2/27/1997 25.5625 25.59375 24.96875 24.96875 12.509077 6464400
2/28/1997 25 25.375 24.96875 25.0625 12.556046 8335200
3/3/1997 24.75 25.03125 24.71875 24.8125 12.430804 7055200
3/4/1997 24.78125 25.25 24.78125 25 12.524738 6320000
3/5/1997 25.15625 25.375 25.125 25.3125 12.681297 4801200
3/6/1997 25.5 25.78125 25.21875 25.21875 12.634326 9556800
3/7/1997 25.3125 25.40625 25.0625 25.09375 12.571698 5822400
3/10/1997 25.3125 25.78125 25.21875 25.75 12.900475 7036000
3/11/1997 25.90625 25.9375 25.53125 25.6875 12.869169 6780800
3/12/1997 25.5 25.5625 25.125 25.375 12.712607 7088800
3/13/1997 25.21875 25.28125 24.96875 25 12.524738 5036400
3/14/1997 25.09375 25.5625 25.03125 25.28125 12.665633 4931200
3/17/1997 25.25 25.46875 25.0625 25.21875 12.634326 7701600
3/18/1997 25.25 25.375 25.09375 25.3125 12.681297 6582000
3/19/1997 25.28125 25.625 25.1875 25.3125 12.681297 7713600
3/20/1997 25.34375 25.40625 25.0625 25.28125 12.665633 4506400
3/21/1997 25.46875 25.90625 25.40625 25.875 12.963104 10179200
3/24/1997 25.875 26.125 25.6875 26.125 13.088347 6495600
3/25/1997 26.25 26.734375 26.1875 26.4375 13.244911 10482000
3/26/1997 26.78125 27.5625 26.6875 27.34375 13.698925 12832400
3/27/1997 27.3125 27.8125 26.5625 27.03125 13.542367 13666400
3/31/1997 26.875 27.1875 26.71875 26.9375 13.495398 12079200
4/1/1997 26.75 26.875 26.21875 26.71875 13.385801 9022000
4/2/1997 26.53125 26.5625 26.15625 26.1875 13.119663 8843600
4/3/1997 26.09375 26.125 25.1875 25.5625 12.806544 11811200
4/4/1997 25.25 25.625 25.09375 25.46875 12.759576 12000800
4/7/1997 25.40625 26.28125 25.375 26.25 13.150973 9298800
4/8/1997 26.15625 26.1875 25.90625 26 13.025724 7289600
4/9/1997 26 26.21875 25.875 25.90625 12.97876 5940800
4/10/1997 25.96875 26.0625 25.6875 25.875 12.963104 6008800
4/11/1997 25.8125 25.84375 25.15625 25.3125 12.681297 6886000
4/14/1997 25.25 25.9375 24.9375 25.875 12.963104 5986600
4/15/1997 26 26.125 25.5625 26.125 13.088347 5889200
4/16/1997 26.125 26.3125 25.5 26.125 13.088347 6772600
4/17/1997 26 26.0625 25.625 25.75 12.900475 6362600
4/18/1997 25.75 26.75 25.75 26.75 13.401463 8392600
4/21/1997 27.375 27.5625 26.3125 26.6875 13.370154 7368600
4/22/1997 27.0625 27.8125 26.75 27.625 13.839831 7606200
4/23/1997 27.6875 28 27.3125 27.4375 13.745898 6020400
4/24/1997 27.625 27.75 27.125 27.125 13.589328 5952400
4/25/1997 27.125 27.25 26.3125 26.375 13.213588 5656200
4/28/1997 26.25 27.0625 26.1875 26.9375 13.495398 5476800
4/29/1997 27.875 27.875 27.375 27.8125 13.933761 7185400
4/30/1997 27.8125 28.5 27.6875 28.3125 14.184258 7660400
5/1/1997 27.875 28.125 27.4375 27.9375 13.996389 5690800
5/2/1997 28 28.3125 27.3125 28.1875 14.121628 7339400
5/5/1997 28.3125 29.3125 28.0625 29.25 14.653938 8766000
5/6/1997 29.3125 29.6875 29 29.3125 14.685252 8804200
5/7/1997 29.3125 29.5 28.875 29 14.528692 7335600
5/8/1997 28.875 29.75 28.625 29 14.528692 8505800
5/9/1997 29 29.1875 28 28.875 14.673519 8291600
5/12/1997 29 29.75 29 29.5625 15.022889 6925600
5/13/1997 29.6875 29.8125 29.5 29.8125 15.149927 6220000
5/14/1997 30.0625 30.125 29.625 29.9375 15.213462 5621000
5/15/1997 29.75 29.875 29.125 29.4375 14.959373 5519600
5/16/1997 29.3125 29.5625 29.0625 29.0625 14.768807 9724800
5/19/1997 29.125 29.5625 29 29.5625 15.022889 5248800
5/20/1997 29.125 29.625 28.6875 29.5625 15.022889 6014800
5/21/1997 29.6875 29.875 29.25 29.75 15.11818 7292000
5/22/1997 29.9375 30.0625 29.1875 29.25 14.864089 6615200
5/23/1997 29.5 30 29.375 29.9375 15.213462 4240200
5/27/1997 29.625 30.125 29.375 29.8125 15.149927 5857200
5/28/1997 29.625 29.8125 29.125 29.375 14.927608 5260200
5/29/1997 29.5 29.6875 29.25 29.375 14.927608 4895600
5/30/1997 29.0625 29.8125 28.9375 29.625 15.054652 8170600
6/2/1997 29.75 30.1875 29.4375 30 15.245214 6759800
6/3/1997 29.75 30.5625 29.5 29.9375 15.213462 7833600
6/4/1997 29.6875 30.25 29.5 30 15.245214 5021000
6/5/1997 30 30.0625 29.5 30.0625 15.276978 6995800
6/6/1997 30 31 29.9375 30.625 15.562827 7679600
6/9/1997 30.625 30.8125 30.375 30.75 15.626349 6117800
6/10/1997 30.625 31.0625 30.375 30.5 15.499305 6280000
6/11/1997 30.6875 31.25 30.6875 31 15.753391 6935000
6/12/1997 31.25 32 31.0625 31.8125 16.166281 7525600
6/13/1997 31.875 32.0625 31.4375 31.875 16.198046 7596000
6/16/1997 31.9375 32.5625 31.9375 32.1875 16.35685 5363600
6/17/1997 32.0625 32.25 31.6875 31.8125 16.166281 5356800
6/18/1997 31.75 31.875 31.5625 31.6875 16.102758 5326200
6/19/1997 31.625 31.875 31.25 31.4375 15.975714 6025600
6/20/1997 31.375 31.8125 31.3125 31.75 16.13452 12216600
6/23/1997 31.8125 31.9375 30.8125 30.875 15.689873 5543200
6/24/1997 31 31.25 30.25 31.25 15.880435 7781600
6/25/1997 31.125 31.1875 29.8125 30.46875 15.483421 8845000
6/26/1997 30.46875 31.1875 30.375 30.59375 15.546937 7091400
6/27/1997 30.8125 31.25 30.21875 30.21875 15.356381 4714800
6/30/1997 30.875 30.9375 29.90625 30.625 15.562827 7484400
7/1/1997 30.75 31.65625 30.625 31.625 16.071003 5499800
7/2/1997 31.875 31.875 31.0625 31.5625 16.039234 6405400
7/3/1997 32.0625 32.46875 32.03125 32.3125 16.420372 4547000
7/7/1997 32.5 32.8125 31.53125 31.65625 16.086876 6574000
7/8/1997 31.65625 31.78125 31.375 31.78125 16.150404 4001400
7/9/1997 31.78125 31.78125 30.40625 30.96875 15.737514 8089000
7/10/1997 31.4375 31.5 30.40625 30.90625 15.705746 6032600
7/11/1997 30.96875 31.25 30.78125 30.875 15.689873 4293400
7/14/1997 30.71875 30.78125 30 30.375 15.435783 6151000
7/15/1997 30.375 31.15625 30 31.125 15.816912 7860000
7/16/1997 31.21875 31.75 31.1875 31.375 15.943954 7057200
7/17/1997 31.625 31.75 31.25 31.4375 15.975714 6227800
7/18/1997 31.46875 31.53125 30.1875 30.21875 15.356381 8236400
7/21/1997 31 31.125 30.28125 30.65625 15.578702 6906800
7/22/1997 31.25 31.59375 31.125 31.4375 15.975714 7632400
7/23/1997 31.5 31.5625 30.59375 30.71875 15.610464 6572600
7/24/1997 30.78125 31 30.28125 31 15.753391 7297400
7/25/1997 31.0625 31.5 30.9375 31.40625 15.959832 6518200
7/28/1997 31.5 31.96875 31.5 31.6875 16.102758 4927800
7/29/1997 31.59375 31.625 31.1875 31.375 15.943954 3957200
7/30/1997 31.6875 32.03125 31.5625 31.96875 16.245684 5448200
7/31/1997 32 32.59375 31.875 32.125 16.32509 6094800
8/1/1997 32.125 32.375 31.03125 31.8125 16.166281 6366000
8/4/1997 31.75 32.1875 31.6875 32 16.26157 4251600
8/5/1997 32 32 31.53125 31.78125 16.150404 3620400
8/6/1997 31.6875 32.71875 31.6875 32.4375 16.483889 5962000
8/7/1997 32.375 32.5 32 32.0625 16.293324 4592400
8/8/1997 31.5625 31.5625 30.6875 31 15.753391 8367200
8/11/1997 31.09375 31.84375 30.96875 31.4375 16.189844 7991000
8/12/1997 31.5 31.71875 31.0625 31.25 16.093277 4153600
8/13/1997 31.15625 31.46875 30 30.375 15.642672 6829200
8/14/1997 30.75 30.84375 29.96875 30.1875 15.546104 6975800
8/15/1997 29.9375 30.1875 29.5 29.5 15.192055 8612800
8/18/1997 29.59375 31.15625 29.3125 31.09375 16.012815 7752800
8/19/1997 31.125 31.1875 30.4375 31.125 16.02891 6263600
8/20/1997 31.09375 31.78125 30.96875 31.6875 16.318586 5434600
8/21/1997 31.8125 31.8125 30.75 31.15625 16.045002 6575800
8/22/1997 30.625 31.4375 30.34375 31.375 16.157654 6608400
 8/25/1997 31.46875 31.75 30.90625 31.15625 16.045002 4864600
8/26/1997 31.1875 31.40625 30.5625 30.875 15.900163 4673200
8/27/1997 30.75 31.71875 30.46875 31.625 16.286406 6275800
8/28/1997 31.53125 31.59375 30.5625 30.9375 15.932347 6612600
8/29/1997 30.53125 31.09375 30.53125 30.59375 15.755313 5185800
9/2/1997 30.65625 32 30.65625 32 16.479519 7628000
9/3/1997 32 32.25 31.4375 32.0625 16.511703 5648200
9/4/1997 31.9375 32.375 31.625 32.125 16.543896 5301200
9/5/1997 32.34375 32.5 31.53125 32 16.479519 4812400
9/8/1997 32.25 32.46875 31.96875 32.125 16.543896 4996200
9/9/1997 32.125 32.46875 31.71875 32.25 16.608261 4729400
9/10/1997 31.875 32.15625 31.40625 31.46875 16.205935 4207600
9/11/1997 31.28125 31.40625 30.59375 31.0625 15.996718 6399000
9/12/1997 31.125 31.53125 30.65625 31.53125 16.238123 4993800
9/15/1997 31.3125 31.8125 31.3125 31.375 16.157654 3788800
9/16/1997 31.5625 32.59375 31.5625 32.3125 16.64045 6198000
9/17/1997 32.46875 32.75 32.1875 32.3125 16.64045 6178200
9/18/1997 32.21875 33.625 32.21875 33 16.994501 8687800
9/19/1997 33 33 32.5 32.90625 16.94622 9635200
9/22/1997 32.96875 33.03125 31.625 32.09375 16.527796 7062200
9/23/1997 32.0625 32.625 31.9375 32.5625 16.769199 5257200
9/24/1997 32.59375 32.875 32.0625 32.09375 16.527796 5033600
9/25/1997 32.21875 32.75 31.90625 31.9375 16.447334 7023200
9/26/1997 32 32.15625 31.75 32.125 16.543896 5748200
9/29/1997 31.875 32.5625 31.78125 32.40625 16.68873 4440600
9/30/1997 32.1875 32.625 31.9375 32.03125 16.495613 5220000
10/1/1997 32.125 32.875 32.0625 32.65625 16.81748 4924800
10/2/1997 32.5 32.625 32.15625 32.46875 16.720913 5223800
10/3/1997 32.8125 33.21875 32.0625 32.59375 16.785294 7079800
10/6/1997 33.25 33.4375 32.875 33.375 17.187622 5050800
10/7/1997 33.3125 33.4375 33.03125 33.40625 17.203716 5076600
10/8/1997 33.0625 33.25 32.1875 32.625 16.801376 7378800
10/9/1997 32.28125 32.65625 32.28125 32.40625 16.68873 5428600
10/10/1997 32.21875 32.40625 31.8125 32.28125 16.624359 6502800
10/13/1997 32.4375 32.5625 32.1875 32.28125 16.624359 3190200
10/14/1997 32.46875 32.53125 31.78125 32.28125 16.624359 5696400
10/15/1997 32.125 32.59375 32.125 32.40625 16.68873 4588600
10/16/1997 32.625 32.78125 31.6875 32 16.479519 5455800
10/17/1997 31.6875 32.21875 31.53125 31.8125 16.382959 6881200
10/20/1997 31.78125 32.5625 31.53125 32.5 16.737011 6191200
10/21/1997 32.59375 32.65625 32.1875 32.5625 16.769199 5722400
10/22/1997 32.625 32.65625 32.3125 32.4375 16.704821 3933000
10/23/1997 31.9375 32.375 31.28125 31.5625 16.25421 7015000
10/24/1997 31.9375 31.96875 30.84375 31.3125 16.125467 8603000
10/27/1997 31.375 31.90625 28.9375 29 14.934568 9033200
10/28/1997 28.5625 30.75 27.375 30.71875 15.819691 16341400
10/29/1997 30.625 30.625 29.75 30.15625 15.530013 9437600
10/30/1997 29.875 30.8125 29.75 30.34375 15.626571 7983400
10/31/1997 30.625 30.9375 29.71875 30.71875 15.819691 6127000
11/3/1997 31.0625 31.75 30.9375 31.125 16.02891 6870800
11/4/1997 31 31.40625 30.75 31.28125 16.109375 5495400
11/5/1997 31.28125 31.4375 30.6875 30.9375 15.932347 5480200
11/6/1997 30.84375 31 30.28125 30.625 15.771414 5783800
11/7/1997 30 30.28125 29.46875 30.0625 15.691815 6174400
11/10/1997 30.5625 30.625 29.625 29.84375 15.577628 5442000
11/11/1997 30 30.34375 29.78125 29.90625 15.610258 4480400
11/12/1997 29.40625 29.84375 29.3125 29.4375 15.365579 5303200
11/13/1997 29.75 30.03125 29.53125 29.9375 15.626565 5824800
11/14/1997 30.15625 30.71875 29.8125 30.46875 15.903865 4677400
11/17/1997 30.875 31.3125 30.59375 30.96875 16.164852 5831000
11/18/1997 31.09375 31.4375 31 31.09375 16.230093 5745600
11/19/1997 31 31.21875 30.6875 31.03125 16.197468 5970200
11/20/1997 31.03125 31.71875 30.75 31.34375 16.36059 6379400
11/21/1997 31.5 32.0625 31.25 31.96875 16.686829 7657000
11/24/1997 31.6875 31.90625 31.21875 31.4375 16.409527 5392600
11/25/1997 31.46875 31.5625 30.1875 30.5625 15.952795 8502200
11/26/1997 30.46875 30.96875 30.4375 30.59375 15.969106 4306800
11/28/1997 30.65625 30.75 30.46875 30.5 15.920179 1687000
12/1/1997 30.5 30.875 30 30.78125 16.066986 6020000
12/2/1997 30.65625 31.125 30.53125 30.59375 15.969106 6232200
12/3/1997 30.53125 31.59375 30.53125 31.21875 16.295345 6535400
12/4/1997 31.46875 31.625 31.0625 31.15625 16.262712 5542400
12/5/1997 31.21875 32.375 31.21875 32 16.703133 8512800
12/8/1997 32.0625 32.125 31.40625 31.59375 16.491087 6511600
12/9/1997 31.625 31.71875 31.0625 31.1875 16.279036 5285800
12/10/1997 31.15625 31.59375 31.03125 31.375 16.376902 4514800
12/11/1997 31.46875 31.8125 31 31.1875 16.279036 5643600
12/12/1997 31.1875 31.21875 30.78125 31 16.181162 5222600
12/15/1997 31.0625 31.625 31.0625 31.40625 16.393211 4912200
12/16/1997 31.59375 31.9375 31.5 31.78125 16.588959 4801400
12/17/1997 31.875 31.9375 31.21875 31.375 16.376902 4614000
12/18/1997 31.25 31.625 30.8125 30.84375 16.099606 5826600
12/19/1997 30.40625 30.59375 29.625 30.125 15.724446 11471600
12/22/1997 30.125 30.65625 29.90625 30.15625 15.740744 5348200
12/23/1997 30.28125 30.6875 29.78125 30.09375 15.708127 5072600
12/24/1997 30.21875 30.53125 29.96875 30.0625 15.691815 2933600
12/26/1997 30.15625 30.53125 30.15625 30.34375 15.838618 1804800
12/29/1997 30.375 30.96875 30.28125 30.78125 16.066986 4542200
12/30/1997 31.1875 31.25 30.5625 31.15625 16.262712 5638800
12/31/1997 30.8125 30.875 30.375 30.59375 15.969106 6946600
 1/2/1998 30.53125 31.03125 30.46875 30.9375 16.148533 5657200
1/5/1998 31 31.09375 30.15625 30.59375 15.969106 8728400
1/6/1998 30.0625 30.28125 29.3125 29.5 15.398201 9009200
1/7/1998 29.53125 30.46875 29.4375 30.4375 15.887552 11663600
1/8/1998 30.3125 30.5 29.75 29.78125 15.545002 6357600
1/9/1998 29.78125 29.84375 28.78125 29.0625 15.169845 8060600
1/12/1998 28.375 29.5 28.3125 29.375 15.332958 8362400
1/13/1998 29.75 30.0625 29.5 30.03125 15.6755 8917000
1/14/1998 30.09375 30.5 29.875 30.40625 15.871238 6375000
1/15/1998 30.28125 30.71875 29.625 29.75 15.528699 8606600
1/16/1998 30.15625 30.78125 30 30.40625 15.871238 8445600
1/20/1998 30.34375 30.625 30.15625 30.4375 15.887552 6348000
1/21/1998 30.75 30.96875 30.25 30.53125 15.936489 6651400
1/22/1998 30.125 30.125 29.5 29.78125 15.545002 5690600
1/23/1998 29.78125 29.96875 29.09375 29.53125 15.414514 5782000
1/26/1998 29.53125 30.21875 29.53125 30.125 15.724446 5868400
1/27/1998 30.1875 30.5 30.09375 30.1875 15.757051 5633600
1/28/1998 30.09375 30.25 29.5 29.59375 15.447136 8286600
1/29/1998 29.875 30.4375 29.65625 30.375 15.854934 7859400
1/30/1998 30.28125 30.3125 29.5625 29.65625 15.479764 7292800
2/2/1998 30.375 30.40625 30.09375 30.25 15.789687 8728600
2/3/1998 30.125 30.625 30.09375 30.40625 15.871238 6245200
2/4/1998 30.28125 31 30.28125 30.78125 16.066986 5810200
2/5/1998 31 31.21875 30.6875 30.96875 16.164852 6964400
2/6/1998 30.75 31.125 30.75 31 16.39826 4877600
2/9/1998 31 31.09375 30.625 31 16.39826 4775000
2/10/1998 31 31.09375 30.78125 31.03125 16.414785 5364000
2/11/1998 31.0625 31.46875 30.9375 31.34375 16.580095 6246200
2/12/1998 31.3125 31.71875 30.9375 31.53125 16.679277 5621400
2/13/1998 31.4375 31.6875 31.3125 31.5625 16.695807 4587400
2/17/1998 31.625 31.625 30.96875 31.0625 16.431322 6091400
2/18/1998 31.15625 32.03125 31.125 31.90625 16.877647 8268600
2/19/1998 31.9375 32 31.65625 31.8125 16.828054 6107600
2/20/1998 31.78125 32.21875 31.59375 32.15625 17.00989 7663400
2/23/1998 31.71875 31.71875 30.875 31.25 16.530497 7695600
2/24/1998 31.34375 31.59375 31.125 31.375 16.596626 6510400
2/25/1998 31.46875 31.5625 31.125 31.40625 16.613157 3976400
2/26/1998 31.40625 31.75 31.3125 31.53125 16.679277 4159400
2/27/1998 31.46875 32.03125 31.40625 31.875 16.861124 5570000
3/2/1998 31.9375 32.0625 31.53125 31.75 16.794996 4876200
3/3/1998 31.75 32.15625 31.6875 32.125 16.993366 6857600
3/4/1998 32.125 32.21875 31.625 31.71875 16.778465 7044800
3/5/1998 31.4375 31.71875 31.28125 31.46875 16.646223 6907800
3/6/1998 31.46875 31.46875 31.09375 31.375 16.596626 6855600
3/9/1998 31.46875 31.46875 31.09375 31.25 16.530497 6186400
3/10/1998 31.4375 31.78125 31.375 31.71875 16.778465 5666800
3/11/1998 32 32.09375 31.6875 31.96875 16.910709 5641200
3/12/1998 31.84375 32 31.59375 31.9375 16.894173 4787800
3/13/1998 31.96875 32.1875 31.875 32.15625 17.00989 4476400
3/16/1998 32.15625 32.21875 31.96875 32.09375 16.976831 4079200
3/17/1998 32 32 31.0625 31.46875 16.646223 8225600
3/18/1998 31.59375 32.34375 31.46875 32.3125 17.092543 7676600
3/19/1998 32.34375 32.5 32.1875 32.40625 17.142132 6607600
3/20/1998 32.5 33.875 32.40625 33.5625 17.753765 13996800
3/23/1998 34.96875 35 33.875 34 17.985188 11944800
3/24/1998 34.3125 34.375 33.96875 34.1875 18.084373 6834400
3/25/1998 34.34375 34.59375 33.71875 33.875 17.919064 5816800
3/26/1998 33.84375 34.5 33.78125 34.09375 18.034777 5872800
3/27/1998 34.21875 34.28125 33.46875 33.8125 17.886017 4927000
3/30/1998 33.875 34.15625 33.34375 33.96875 17.968662 4611400
3/31/1998 34.25 34.25 33.59375 33.8125 17.886017 5460200
4/1/1998 33.875 34.5 33.6875 34.46875 18.233156 6543000
4/2/1998 34.34375 34.96875 34.34375 34.9375 18.481108 5598000
4/3/1998 34.9375 34.96875 34.375 34.59375 18.299274 4499400
4/6/1998 34.65625 34.875 34.21875 34.21875 18.100906 4957800
4/7/1998 34.21875 34.40625 33.5625 33.875 17.919064 4785800
4/8/1998 33.90625 33.96875 32.6875 33.0625 17.489279 6489400
4/9/1998 33.0625 33.53125 33.0625 33.375 17.654581 3923800
4/13/1998 33.53125 33.96875 33.25 33.84375 17.902538 7069000
4/14/1998 33.71875 33.8125 33.3125 33.59375 17.770294 4570600
4/15/1998 33.9375 34.46875 33.625 34.34375 18.167028 6696600
4/16/1998 34.4375 35.5 34.25 35.15625 18.596817 13343800
4/17/1998 35.46875 36.1875 35.21875 36.03125 19.059671 8564200
4/20/1998 36.5 36.625 36.03125 36.46875 19.2911 9191200
4/21/1998 36.625 36.71875 36.1875 36.65625 19.390287 6586800
4/22/1998 36.78125 36.84375 36.34375 36.46875 19.2911 6757400
4/23/1998 36.34375 37 36.34375 36.875 19.505995 6900400
4/24/1998 36.96875 37.34375 36.75 36.75 19.439867 6812800
4/27/1998 36.53125 37.3125 36.53125 37.15625 19.65477 8799600
4/28/1998 37.25 37.25 36.4375 36.6875 19.406809 8246800
4/29/1998 36.6875 36.8125 36.46875 36.46875 19.2911 6034400
4/30/1998 36.5 36.71875 36.15625 36.53125 19.324158 5509000
5/1/1998 37 37.9375 36.90625 37.8125 20.001911 6990000
5/4/1998 38 38 37.21875 37.375 19.770494 5818400
5/5/1998 37.0625 37.5 36.75 37 19.572126 4732400
5/6/1998 37.03125 37.5625 37.03125 37.21875 19.687832 6039600
5/7/1998 37.09375 37.125 36.5 36.625 19.373755 4493400
5/8/1998 36.59375 37.21875 36.15625 36.59375 19.357225 5905600
5/11/1998 36.25 36.65625 36.09375 36.46875 19.509691 5657600
5/12/1998 36.5 37 36.46875 36.90625 19.743742 6134000
5/13/1998 36.8125 37.25 36.6875 36.8125 19.69359 7167400
5/14/1998 36.78125 36.9375 36.46875 36.8125 19.69359 6716800
5/15/1998 36.875 37.375 36.84375 36.84375 19.710302 7685600
5/18/1998 36.84375 36.96875 36.1875 36.28125 19.409382 5775200
5/19/1998 36.3125 36.46875 35.8125 36.15625 19.342518 5134800
5/20/1998 36.0625 36.28125 35.375 35.625 19.058321 5500600
5/21/1998 35.53125 35.78125 34.90625 35.1875 18.824265 6806000
5/22/1998 35.40625 35.40625 35.09375 35.28125 18.874414 3497400
5/26/1998 35.40625 35.40625 34.78125 34.78125 18.606928 4287400
5/27/1998 34.8125 35.375 34.5 35.1875 18.824265 6390400
5/28/1998 35.25 35.5625 35 35.46875 18.974722 5085000
5/29/1998 35.46875 35.625 34.96875 35.25 18.857691 7007600
6/1/1998 35.25 35.34375 34.9375 35.3125 18.89113 4731600
6/2/1998 35.5 35.53125 34.78125 34.96875 18.707235 5323400
6/3/1998 34.6875 35.15625 34.5 34.5 18.456467 4464200
6/4/1998 34.53125 35.25 34.53125 35.15625 18.807545 7548400
6/5/1998 35.28125 35.9375 35.15625 35.90625 19.208771 7094800
6/8/1998 35.90625 35.90625 35.46875 35.59375 19.041588 4719800
6/9/1998 35.375 35.46875 34.78125 34.96875 18.707235 5419000
6/10/1998 34.84375 35.25 34.3125 34.40625 18.406309 6212000
6/11/1998 34.875 34.875 33.6875 34.03125 18.205696 8526400
6/12/1998 34.09375 34.78125 33.875 34.65625 18.54006 6003600
6/15/1998 34.5 34.5625 34.0625 34.25 18.322714 5845200
6/16/1998 34.25 34.96875 33.9375 34.78125 18.606928 6156400
6/17/1998 35.1875 35.75 34.96875 35.5 18.991444 7932600
6/18/1998 35.375 35.46875 34.9375 35.375 18.924566 4856000
6/19/1998 35.5 35.71875 35.03125 35.03125 18.740664 8165000
6/22/1998 35.03125 35.78125 35.03125 35.3125 18.89113 5644200
6/23/1998 35.5625 35.9375 35.53125 35.90625 19.208771 7104600
6/24/1998 36 36.21875 35.78125 36.21875 19.375952 8119400
6/25/1998 36.21875 36.53125 36 36.25 19.39267 6378000
6/26/1998 36.375 36.5 35.8125 36.125 19.3258 4093800
6/29/1998 36.09375 36.15625 35.75 35.75 19.125187 4505200
6/30/1998 36.125 36.5 35.625 35.6875 19.091747 7696600
7/1/1998 36.03125 36.46875 35.78125 36.46875 19.509691 5924800
7/2/1998 36.15625 36.90625 36.125 36.4375 19.492975 5185400
7/6/1998 36.34375 36.71875 36.3125 36.65625 19.609999 3681000
7/7/1998 36.53125 36.6875 36.34375 36.375 19.45953 4602000
7/8/1998 36.375 36.71875 36.375 36.59375 19.576567 3933000
7/9/1998 36.21875 36.40625 35.40625 35.875 19.192051 4539000
7/10/1998 35.75 36.1875 35.5625 35.84375 19.175333 3501600
7/13/1998 35.75 35.78125 35.03125 35.25 18.857691 5097000
7/14/1998 35.125 36.125 35.125 36.03125 19.275635 5308200
7/15/1998 35.90625 36.125 35.65625 35.8125 19.158615 4996400
7/16/1998 35.75 35.78125 35.0625 35.6875 19.091747 3553800
7/17/1998 35.78125 36.21875 35.5 36.1875 19.359234 5255400
7/20/1998 36.125 36.1875 35.03125 35.28125 18.874414 4437200
7/21/1998 35.28125 35.71875 35 35.09375 18.774105 5052600
7/22/1998 35.21875 36 35 35.90625 19.208771 6580800
7/23/1998 35.75 35.9375 34.9375 35.0625 18.757381 5232200
7/24/1998 34.90625 35.40625 34.8125 35.1875 18.824265 4443200
7/27/1998 35 35.75 34.90625 35.71875 19.108465 5454600
7/28/1998 35.375 35.53125 34.09375 34.8125 18.623648 7048000
7/29/1998 34.84375 35.375 34.65625 35.34375 18.907848 6626000
7/30/1998 35.46875 36.125 35.375 36.0625 19.292353 6466400
7/31/1998 36 36 34.8125 35.125 18.790827 6531800
8/3/1998 34.8125 34.8125 34.03125 34.25 18.322714 4916200
8/4/1998 34.375 34.59375 33.5 33.5625 17.954935 8166400
8/5/1998 33.5625 33.5625 32 33.09375 17.704168 8691200
8/6/1998 32.96875 33 32 32.46875 17.369808 6186200
8/7/1998 32.53125 33.8125 32.28125 33.46875 17.904776 9887800
8/10/1998 33.40625 34.28125 33.1875 33.8125 18.088684 8466400
8/11/1998 33.65625 34.25 32.90625 34 18.412245 9338200
8/12/1998 33.78125 34.15625 33.0625 33.53125 18.15839 6537600
8/13/1998 33.5625 34.125 33.46875 34.09375 18.463009 7045400
8/14/1998 34.09375 34.59375 33.96875 34.1875 18.513783 7487000
8/17/1998 33.9375 34.96875 33.90625 34.8125 18.852247 6727400
8/18/1998 34.5 35.21875 34.375 35.09375 19.004553 6616200
8/19/1998 35.03125 35.40625 34.9375 35.375 19.15686 4940000
8/20/1998 35.40625 36.03125 35.0625 35.65625 19.309166 6579600
8/21/1998 35.5 35.6875 34.78125 35.4375 19.190693 8529000
8/24/1998 35.75 35.8125 35 35.28125 19.106085 6788000
8/25/1998 35.40625 35.84375 35 35.1875 19.055321 5832200
8/26/1998 34.78125 35.4375 34.75 35.1875 19.055321 5838200
8/27/1998 34.75 35.3125 34.625 34.625 18.750704 10116000
8/28/1998 34.625 34.90625 33.65625 33.78125 18.293785 9069000
8/31/1998 33.96875 34.5625 32.5 32.71875 17.718395 12508200
9/1/1998 32.25 33.3125 31.0625 33.1875 17.972248 12234400
9/2/1998 33.125 33.34375 31.75 32 17.329166 8673400
9/3/1998 31.6875 32.25 31 31.96875 17.31225 10650800
9/4/1998 32.25 33.25 31.6875 33.03125 17.887629 10957200
9/8/1998 33.5625 33.84375 32.875 33.71875 18.259939 7906600
9/9/1998 33.71875 34.625 33.53125 34.34375 18.598398 7495600
9/10/1998 34.1875 35.34375 33.6875 34.84375 18.869167 11874600
9/11/1998 34.90625 35.46875 34.3125 35.28125 19.106085 8212600
9/14/1998 35.40625 35.71875 35.125 35.25 19.089165 6053000
9/15/1998 35.03125 35.78125 35.03125 35.625 19.292252 4965000
9/16/1998 35.5 35.53125 34.34375 34.90625 18.903013 6489800
9/17/1998 34.53125 34.6875 34.1875 34.28125 18.564552 4934200
9/18/1998 34 34.09375 33.21875 34.0625 18.446081 11704200
 9/21/1998 33.5625 34.28125 33.40625 34.09375 18.463009 5271000
9/22/1998 34.21875 34.21875 33.25 33.53125 18.15839 6485400
9/23/1998 33.75 35.1875 33.71875 35.15625 19.038399 8326800
9/24/1998 34.8125 35.28125 34.40625 34.6875 18.784548 7023400
9/25/1998 34.40625 34.9375 34.15625 34.1875 18.513783 5446600
9/28/1998 34.21875 34.5 33.75 34.03125 18.429169 5493600
9/29/1998 34.28125 35.625 33.8125 35.625 19.292252 9665400
9/30/1998 35.5 35.5625 34.6875 35.3125 19.123009 11288800
10/1/1998 35.09375 35.875 35.03125 35.28125 19.106085 12706600
10/2/1998 35.3125 36.78125 35.3125 36.5 19.766088 10574200
10/5/1998 36.28125 37.625 36.28125 37.4375 20.273783 14560000
10/6/1998 37.625 37.9375 37.28125 37.875 20.510693 12372600
10/7/1998 37.875 37.9375 36.625 37.03125 20.053776 11068000
10/8/1998 36.625 36.625 35.5 35.84375 19.410704 9777800
10/9/1998 36.0625 36.25 35.125 35.375 19.15686 7213000
10/12/1998 36.0625 36.09375 35.4375 35.90625 19.444542 5109200
10/13/1998 36.21875 36.9375 35.875 36.5 19.766088 6489800
10/14/1998 36.8125 37.1875 36.65625 37 20.036858 7362000
10/15/1998 37.03125 37.96875 36.78125 37.8125 20.476854 8818600
10/16/1998 38.09375 38.28125 37.75 38.15625 20.663004 10439600
10/19/1998 38.125 38.375 37.1875 37.4375 20.273783 6970000
10/20/1998 37.46875 38.46875 37.4375 38.28125 20.730709 7033000
10/21/1998 38.34375 38.46875 37.75 37.78125 20.459923 6789000
10/22/1998 37.65625 37.6875 35.46875 35.875 19.427626 9553600
10/23/1998 35.9375 35.9375 35.25 35.625 19.292252 6039400
10/26/1998 35.6875 36.09375 35.53125 35.59375 19.275316 8038000
10/27/1998 35.90625 36.25 34.71875 34.78125 18.83532 7473400
10/28/1998 34.84375 35.5 34.78125 35.21875 19.072248 5342400
10/29/1998 35.28125 36.40625 35.1875 36.34375 19.681473 5686800
10/30/1998 36.71875 36.75 35.625 35.8125 19.393782 5643600
11/2/1998 35.6875 36.46875 35.6875 36.03125 19.512239 5916600
11/3/1998 36.3125 36.9375 35.8125 36.5 19.766088 4180000
11/4/1998 36.625 36.96875 35.90625 36 19.495321 4903400
11/5/1998 35.96875 36.4375 35.3125 36.4375 19.732243 6054800
11/6/1998 36.3125 36.8125 36.1875 36.75 19.901464 5312800
11/9/1998 36.46875 36.5625 35.625 36 19.715271 3891800
11/10/1998 35.9375 36.125 35.0625 35.0625 19.201849 6633800
11/11/1998 35.5625 35.6875 34.875 35.125 19.236073 6545800
11/12/1998 35.4375 36.6875 35.40625 36.40625 19.937759 8997600
11/13/1998 36.65625 36.90625 35.5 36.4375 19.954863 6790400
11/16/1998 36.21875 36.3125 35.5 35.71875 19.561235 4750400
11/17/1998 35.59375 36.21875 35.25 35.28125 19.321648 5074400
11/18/1998 35.1875 35.5 34.90625 35.34375 19.355873 6623200
11/19/1998 35.34375 35.46875 34.78125 34.9375 19.133396 6319600
11/20/1998 35.25 36.0625 35.0625 36 19.715271 9908600
11/23/1998 36.09375 36.25 35.46875 36.03125 19.732376 6427800
11/24/1998 36 36.65625 35.9375 36.34375 19.903521 5590200
11/25/1998 35.9375 36.65625 35.71875 36.34375 19.903521 5133800
11/27/1998 37.4375 38.65625 37.125 37.1875 20.365597 10369000
11/30/1998 37.125 37.875 36.71875 37.5 20.536734 14195800
12/1/1998 36.25 36.3125 35.5 35.8125 19.612583 27604400
12/2/1998 35.78125 36.25 35.4375 35.625 19.509911 14909200
12/3/1998 35.5 35.5 35.03125 35.28125 19.321648 11899000
12/4/1998 35.59375 35.75 35.125 35.75 19.578356 9165000
12/7/1998 35.75 36.59375 35.71875 36.5 19.989094 7347800
12/8/1998 36.375 36.75 36.1875 36.59375 20.04044 8273200
12/9/1998 36.46875 37 36.46875 36.96875 20.245796 7662600
12/10/1998 37 37.09375 36.78125 36.875 20.194456 6791400
12/11/1998 36.90625 37.375 36.78125 37.3125 20.434046 6973200
12/14/1998 37.25 37.46875 36.8125 37.21875 20.382711 7032400
12/15/1998 37.375 37.40625 36.8125 37 20.262909 7086200
12/16/1998 37.28125 37.875 37.0625 37.78125 20.69076 10409400
12/17/1998 37.53125 37.6875 36.9375 37.4375 20.50251 7913600
12/18/1998 37.375 38.09375 37.25 37.96875 20.793453 12923200
12/21/1998 37.96875 38.34375 37.375 37.40625 20.485395 7327800
12/22/1998 37.28125 37.75 37.25 37.46875 20.519621 6918800
12/23/1998 37.5 37.65625 37.25 37.53125 20.55385 5581200
12/24/1998 37.5625 37.65625 37.25 37.3125 20.434046 1735400
12/28/1998 37.25 37.375 37 37.25 20.399834 5001600
12/29/1998 37.21875 37.875 36.96875 37.8125 20.707882 5766800
12/30/1998 37.6875 37.96875 37.25 37.3125 20.434046 7133600
12/31/1998 37.125 37.1875 36.53125 36.5625 20.023325 5998600
1/4/1999 36.375 37.0625 36.125 36.3125 19.886404 8853600
1/5/1999 36.25 36.46875 35.84375 36 19.715271 6652800
1/6/1999 36.5625 37.90625 36.34375 37.4375 20.50251 9965600
1/7/1999 37.21875 37.46875 36.875 37.375 20.468279 7417200
1/8/1999 37.125 37.34375 36.46875 37.15625 20.348482 6343400
1/11/1999 36.375 36.75 35.40625 35.625 19.509911 11454400
1/12/1999 35.65625 36.1875 35.25 35.375 19.372982 8578400
1/13/1999 35 35.9375 34.875 35.25 19.304522 8327800
1/14/1999 35.125 35.46875 34.78125 34.875 19.099163 8409000
1/15/1999 35.21875 35.5625 34.90625 35.53125 19.458559 7125600
1/19/1999 35.5 35.65625 35.3125 35.53125 19.458559 6405000
1/20/1999 35.53125 35.78125 35.34375 35.5 19.441444 9813200
1/21/1999 35.5 35.90625 35.40625 35.5625 19.475672 8658800
1/22/1999 35.53125 35.84375 35.40625 35.6875 19.544127 8598200
1/25/1999 35.65625 36.09375 35.3125 36 19.715271 6793000
1/26/1999 35.875 36.25 35.6875 36.125 19.783726 7216000
1/27/1999 36.125 36.25 35.375 35.5 19.441444 7356200
1/28/1999 35.125 35.75 35.125 35.5 19.441444 7877200
1/29/1999 35.28125 35.5 35.03125 35.125 19.236073 6692800
2/1/1999 35.03125 35.25 34.78125 34.8125 19.064943 7532600
2/2/1999 34.6875 34.9375 34.125 34.34375 18.808228 9597200
2/3/1999 34.5 35.28125 34.3125 35.1875 19.270302 9163200
2/4/1999 35.28125 35.28125 34.625 34.90625 19.116283 6983400
2/5/1999 35.03125 35.96875 34.90625 35.84375 19.629698 10223000
2/8/1999 35.625 36.34375 35.46875 36.34375 20.133821 9520600
2/9/1999 36.3125 36.71875 36.09375 36.09375 19.995329 11292400
2/10/1999 35.78125 36.65625 35.78125 36.28125 20.09919 8769400
2/11/1999 35.9375 36.09375 34.5 35.1875 19.493279 13309800
2/12/1999 35.125 35.6875 34.40625 34.71875 19.233599 10850400
2/16/1999 34.59375 34.96875 33.90625 34.28125 18.991232 8921800
2/17/1999 34.4375 34.9375 34.25 34.3125 19.008551 5878200
2/18/1999 34.40625 34.53125 33.90625 34.4375 19.077785 7381200
2/19/1999 34 34.46875 33.875 34.25 18.973917 5914200
2/22/1999 34.1875 34.46875 34.03125 34.09375 18.887365 6622400
2/23/1999 34.0625 34.34375 33.75 33.875 18.766178 6529400
2/24/1999 33.90625 34.21875 33.5625 33.929649 18.796455 6906200
2/25/1999 33.625 33.90625 33.3125 33.65625 18.644995 6967200
2/26/1999 33.75 33.8125 33.1875 33.28125 18.43725 8317600
3/1/1999 33.15625 33.15625 32.40625 32.59375 18.056387 8718200
3/2/1999 32.71875 32.9375 32.28125 32.40625 17.952513 9687400
3/3/1999 32.40625 32.84375 32.15625 32.84375 18.194881 11867600
3/4/1999 32.84375 34.21875 32.75 33.90625 18.783489 10177000
3/5/1999 34.625 35.0625 34.40625 34.84375 19.302847 9226200
3/8/1999 35 35.46875 34.75 35.46875 19.649092 8433800
3/9/1999 35.34375 35.71875 34.96875 34.96875 19.372095 9238200
3/10/1999 35.5625 36.8125 35.4375 36.65625 20.306944 13499000
3/11/1999 37 38.1875 37 37.375 20.705116 18911600
3/12/1999 37.96875 37.96875 36.875 36.96875 20.480059 10858400
3/15/1999 36.65625 36.96875 36.5625 36.84375 20.410816 8114600
3/16/1999 36.84375 36.96875 36.375 36.5625 20.255009 6496200
3/17/1999 36.625 37.28125 36.625 37.1875 20.601242 8196600
3/18/1999 37.3125 37.6875 37.25 37.34375 20.687805 9577200
3/19/1999 37.46875 37.46875 36.40625 36.53125 20.237694 10061000
3/22/1999 36.5625 37.0625 36.1875 36.875 20.428123 7029000
3/23/1999 36.90625 36.9375 36.09375 36.375 20.151133 7069200
3/24/1999 36.40625 36.625 35.25 35.46875 19.649092 8151600
3/25/1999 35.40625 35.84375 35.25 35.71875 19.787586 6058600
3/26/1999 35.84375 36.09375 35.5625 35.78125 19.822208 5076400
3/29/1999 35.84375 36.59375 35.84375 36.5 20.220385 7158400
3/30/1999 36.375 36.375 35.5 35.65625 19.752966 5290600
3/31/1999 35.65625 35.875 35.25 35.28125 19.545216 7513200
4/1/1999 35.15625 35.1875 34.71875 35.0625 19.424036 6266600
4/5/1999 35.1875 36.25 35.03125 36.09375 19.995329 7329000
 4/6/1999 36.125 36.4375 36.03125 36.34375 20.133821 6489800
4/7/1999 36.34375 36.625 36.03125 36.59375 20.27232 7466400
4/8/1999 36.71875 37.3125 36.46875 37.125 20.566622 7702200
4/9/1999 37.03125 37.46875 36.6875 37.34375 20.687805 5575400
4/12/1999 37.34375 37.9375 37 37.71875 20.895557 6225600
4/13/1999 37.5 37.875 37.28125 37.59375 20.826303 6449800
4/14/1999 37.53125 37.625 37.09375 37.09375 20.549313 7884000
4/15/1999 37.125 39.1875 37.125 38.78125 21.484167 11184200
4/16/1999 38.8125 40 38.65625 39.96875 22.142008 11247400
4/19/1999 40.375 41.75 40.21875 41.125 22.782555 17344400
4/20/1999 40.9375 40.9375 40.1875 40.375 22.367067 11310000
4/21/1999 40.3125 40.3125 38.59375 39.21875 21.726528 10838400
4/22/1999 39.1875 39.625 38.3125 39.46875 21.86503 9641400
4/23/1999 39.46875 39.5625 38.6875 39.15625 21.691891 6708800
4/26/1999 39.15625 39.15625 38.375 38.84375 21.51878 5153600
4/27/1999 38.9375 39.46875 38.78125 39.125 21.674597 8742000
4/28/1999 39.5 41.25 39.28125 40.75 22.574816 11574600
4/29/1999 40.875 42.625 40.3125 42.25 23.405792 15275600
4/30/1999 42.125 42.125 41.09375 41.53125 23.00761 16130200
5/3/1999 41.5 43.25 41.28125 43.03125 23.838581 12121000
5/4/1999 43.3125 43.625 43 43.21875 23.942451 14665000
5/5/1999 43.1875 43.1875 42.0625 42.40625 23.492348 9550200
5/6/1999 41.9375 42.28125 40.8125 41.1875 22.817177 8099400
5/7/1999 41.1875 41.59375 40.75 41.46875 22.97298 7212800
5/10/1999 41 41.8125 40.96875 41.1875 23.045023 6602400
5/11/1999 41.28125 41.3125 40.65625 40.8125 22.835218 6898000
5/12/1999 40.25 40.25 39 39.53125 22.118322 11380800
5/13/1999 39.65625 40.0625 39.65625 39.6875 22.205753 9910400
5/14/1999 39.59375 39.96875 39.125 39.375 22.030909 7627400
5/17/1999 39.3125 39.625 39.15625 39.5 22.100849 7512200
5/18/1999 39.5625 39.5625 38.78125 38.875 21.751152 8438000
5/19/1999 39.0625 39.46875 38.875 39.34375 22.013414 6435800
5/20/1999 39.375 40.03125 39.125 40 22.38061 9082200
5/21/1999 40.0625 41.5 39.8125 41.375 23.149937 11896600
5/24/1999 41.375 41.8125 39.5 39.8125 22.275698 8239200
5/25/1999 39.8125 41.15625 39.8125 40.09375 22.433048 8918400
5/26/1999 40.21875 41.375 40.0625 40.96875 22.922632 9048200
5/27/1999 40.9375 40.9375 39.3125 39.40625 22.048393 8746600
5/28/1999 39.4375 39.9375 39 39.9375 22.345633 8057800
6/1/1999 39.8125 39.8125 38.65625 39.375 22.030909 6523000
6/2/1999 39.625 40.46875 39.625 40.125 22.450539 6827400
6/3/1999 40.25 40.625 39.4375 39.96875 22.363108 5971600
6/4/1999 40.0625 40.375 39.4375 40.34375 22.572935 6284200
6/7/1999 40.21875 40.46875 40 40.4375 22.625383 4972800
6/8/1999 40.3125 40.4375 39.625 39.90625 22.328152 7050400
 6/9/1999 39.84375 40.25 39.46875 40.0625 22.415579 5981800
6/10/1999 39.875 40.1875 39.53125 39.8125 22.275698 7254600
6/11/1999 39.9375 40.15625 39.34375 39.46875 22.083364 5855800
6/14/1999 39.46875 40.8125 39.46875 40.5625 22.69533 6270800
6/15/1999 40.5 41.71875 40.40625 41.0625 22.975092 7386600
6/16/1999 41.4375 41.5 40.15625 40.28125 22.537973 6311600
6/17/1999 40.34375 40.65625 40 40.625 22.730297 3763400
6/18/1999 40.40625 41.0625 40.09375 40.1875 22.485497 10389600
6/21/1999 39.71875 39.9375 38.6875 39.125 21.891037 6741000
6/22/1999 38.625 38.9375 38.40625 38.5 21.541327 7914800
6/23/1999 38.78125 39.25 38.78125 39.0625 21.856058 8979000
6/24/1999 39.03125 39.125 37.90625 38.25 21.401453 7235400
6/25/1999 38.125 38.40625 37.9375 38.09375 21.314026 6933800
6/28/1999 38.15625 38.25 37.4375 37.53125 20.999306 7998200
6/29/1999 37.71875 38.5625 37.46875 38.5 21.541327 8679200
6/30/1999 38.71875 39.0625 38.46875 38.5625 21.576302 11209200
7/1/1999 38.5625 39.375 38.5 39.21875 21.943481 8227400
7/2/1999 39.5 39.8125 38.9375 39.75 22.240723 5073000
7/6/1999 39.71875 40.15625 39.65625 40.03125 22.398087 7400600
7/7/1999 40.125 40.28125 39.25 40.21875 22.502987 7080800
7/8/1999 40.3125 40.8125 39.78125 39.8125 22.275698 8771200
7/9/1999 39.6875 39.9375 39.375 39.71875 22.223236 5974000
7/12/1999 39.84375 39.9375 39.53125 39.71875 22.223236 4997800
7/13/1999 39.34375 39.65625 39.0625 39.21875 21.943481 6182600
7/14/1999 39.28125 39.46875 39.125 39.21875 21.943481 5132600
7/15/1999 39.3125 39.625 39.21875 39.46875 22.083364 6594600
7/16/1999 39.5 39.71875 38.9375 39.65625 22.188269 6795000
7/19/1999 39.3125 39.5625 39.03125 39.40625 22.048393 5783000
7/20/1999 39.4375 39.5 38.625 38.96875 21.803602 10166800
7/21/1999 38.46875 39.3125 38.125 39.0625 21.856058 9856600
7/22/1999 39 39.125 37.65625 39.09375 21.873537 8492200
7/23/1999 39.09375 39.59375 38.875 39.5625 22.135817 6163600
7/26/1999 39.53125 40.3125 38.90625 39 21.821085 7528600
7/27/1999 39.15625 39.3125 38.5625 38.78125 21.698696 6309800
7/28/1999 38.6875 39.875 38.5625 39.46875 22.083364 6769600
7/29/1999 39.0625 39.1875 38.71875 38.9375 21.786112 7377000
7/30/1999 39.40625 39.96875 39.21875 39.6875 22.205753 8985600
8/2/1999 39.875 39.875 38.8125 38.9375 21.786112 6163600
8/3/1999 39 39.40625 38.65625 39.40625 22.048393 5835000
8/4/1999 39.40625 40.1875 39.21875 39.9375 22.345633 8378600
8/5/1999 40.1875 41.09375 40 41.09375 22.992561 10198800
8/6/1999 40.875 40.90625 39.90625 40.1875 22.485497 6614800
8/9/1999 40.28125 40.5 39.96875 40.1875 22.485497 5479000
8/10/1999 40.3125 40.8125 40.1875 40.59375 22.712822 10843800
8/11/1999 40.4375 41.0625 40.25 40.96875 23.156515 10627600
 8/12/1999 41 41.125 40.5625 40.90625 23.121181 7202200
8/13/1999 41.03125 41.09375 40.46875 40.78125 23.050547 6442000
8/16/1999 40.65625 40.78125 40.15625 40.78125 23.050547 7806800
8/17/1999 40.8125 41 40.46875 40.90625 23.121181 7523600
8/18/1999 40.78125 41.34375 40.5625 41.28125 23.333141 7845400
8/19/1999 40.6875 41.3125 40.625 40.90625 23.121181 5937600
8/20/1999 41.125 41.3125 40.65625 41.28125 23.333141 6905800
8/23/1999 41.3125 41.46875 41 41.40625 23.403801 5636600
8/24/1999 41.1875 41.28125 40.40625 40.8125 23.068201 6263400
8/25/1999 41.0625 41.25 40.5 41.125 23.244835 6964400
8/26/1999 40.8125 40.96875 40 40.15625 22.697273 8633800
8/27/1999 40.25 40.46875 39.5625 39.65625 22.414658 4980600
8/30/1999 39.65625 39.875 38.90625 38.90625 21.99073 4915000
8/31/1999 39.03125 39.9375 39 39.4375 22.291014 7733000
9/1/1999 39.5 39.59375 39.0625 39.15625 22.13204 6976400
9/2/1999 38.9375 39.25 38.375 38.75 21.902422 7363400
9/3/1999 38.875 39.625 38.8125 39.53125 22.344002 6337200
9/7/1999 39.53125 40 39.3125 39.75 22.467644 6534400
9/8/1999 39.625 40.65625 39.625 40.59375 22.944559 7100200
9/9/1999 40.78125 41.5 40.59375 40.625 22.962214 9825400
9/10/1999 40.75 40.875 40.15625 40.21875 22.732588 5900200
9/13/1999 39.875 40.0625 39.25 39.3125 22.220369 7168600
9/14/1999 39.1875 40.125 39.15625 39.59375 22.379343 7042600
9/15/1999 39.59375 39.59375 38.40625 38.625 21.831762 9937400
9/16/1999 38.6875 39 38.1875 38.84375 21.955408 6518800
9/17/1999 39.1875 40.09375 38.9375 39.9375 22.573624 10120600
9/20/1999 40 40 38.90625 39.09375 22.096712 5073400
9/21/1999 38.75 38.9375 38.03125 38.375 21.690464 7053200
9/22/1999 38.40625 38.71875 37.6875 37.6875 21.301878 9882400
9/23/1999 37.9375 38.71875 37.15625 37.40625 21.142906 9489600
9/24/1999 37.125 37.53125 36.875 37.40625 21.142906 8801600
9/27/1999 37.375 38.03125 37.1875 37.5625 21.231207 6514800
9/28/1999 37.28125 37.4375 36.0625 37.34375 21.107586 11376200
9/29/1999 38.125 38.21875 37.3125 37.375 21.125242 7655600
9/30/1999 37.59375 38.125 37.34375 38 21.478495 8757800
10/1/1999 37.96875 38.0625 37.28125 37.3125 21.089916 7635000
10/4/1999 37.25 37.46875 36.0625 36.5 20.630669 12483000
10/5/1999 36.375 36.6875 35.625 36.09375 20.401051 8474800
10/6/1999 36.0625 37 35.8125 37 20.913279 13190600
10/7/1999 36.90625 36.90625 36.3125 36.5625 20.665998 6096200
10/8/1999 36.3125 36.65625 36.03125 36.375 20.560007 6759000
10/11/1999 36.375 36.84375 36.25 36.6875 20.736647 6009400
10/12/1999 36.71875 37.0625 36.53125 36.65625 20.71899 6921200
10/13/1999 37.0625 37.125 36.6875 36.8125 20.80731 9806000
10/14/1999 36.625 37.375 36.4375 37.1875 21.01926 8758000
10/15/1999 37.15625 37.15625 36 36 20.348063 9256400
10/18/1999 36.125 36.59375 35.75 36.5 20.630669 6336000
10/19/1999 36.9375 37 36.46875 36.71875 20.754314 5789800
10/20/1999 36.9375 38.3125 36.78125 38.25 21.619808 10553800
10/21/1999 37.75 38.1875 37.53125 38.03125 21.496174 7574800
10/22/1999 38.4375 38.46875 37.9375 38.4375 21.72579 5929000
10/25/1999 37.875 38.0625 36.875 37 20.913279 6792800
10/26/1999 36.5 36.6875 35.84375 36.03125 20.365723 11704800
10/27/1999 36.0625 36.4375 35.75 35.875 20.277407 9068800
10/28/1999 36.375 36.96875 36.1875 36.5625 20.665998 9133200
10/29/1999 36.8125 37.25 36.34375 37.03125 20.930937 8455600
11/1/1999 37.03125 37.5 36.78125 37.375 21.125242 6788600
11/2/1999 37.1875 37.59375 36.96875 37.0625 20.948606 5900200
11/3/1999 37.3125 37.3125 36.28125 36.5 20.630669 7477200
11/4/1999 36.84375 36.96875 36.25 36.5 20.630669 7272000
11/5/1999 36.5 36.5 35.03125 35.3125 19.959469 14346600
11/8/1999 35.5 37.40625 35.5 37.15625 21.001595 11023600
11/9/1999 37.46875 37.6875 37.1875 37.65625 21.539274 6332000
11/10/1999 37.8125 38.09375 37.65625 38 21.735899 8894000
11/11/1999 38.03125 38.4375 37.6875 38.40625 21.968271 7594400
11/12/1999 38.46875 38.96875 38.25 38.9375 22.272156 6975200
11/15/1999 38.9375 39.03125 38.6875 39 22.307898 7169800
11/16/1999 39.125 39.59375 38.5 39.59375 22.647533 8814000
11/17/1999 39.5625 40.625 39.5 40.125 22.951393 14534400
11/18/1999 40.5 40.6875 40.09375 40.53125 23.183773 9179800
11/19/1999 40.5 40.53125 39.8125 39.84375 22.790514 7535800
11/22/1999 39.84375 40.03125 39.59375 39.773399 22.750269 7202600
11/23/1999 39.9375 39.96875 38.84375 39 22.307898 8324000
11/24/1999 38.9375 39.8125 38.78125 39.5625 22.629641 9523800
11/26/1999 39.25 39.53125 39 39 22.307898 2495600
11/29/1999 38.9375 39.75 38.78125 39.6875 22.701149 8409600
11/30/1999 40 40.09375 39.4375 39.65625 22.683271 11735800
12/1/1999 39.625 41.4375 39.625 41.25 23.594887 12532000
12/2/1999 41.4375 41.4375 40.625 41.039051 23.474224 10940000
12/3/1999 41 41.5625 40.8125 41.265598 23.603804 11316400
12/6/1999 41.125 42 41 41.9375 23.988138 9154400
12/7/1999 42 42.59375 41.875 41.9375 23.988138 15662400
12/8/1999 41.8125 42.25 41.3125 41.742149 23.876394 9909400
12/9/1999 42.1875 43.28125 41.9375 43.0625 24.631638 12424000
12/10/1999 42.90625 42.90625 41.34375 41.40625 23.684259 10557000
12/13/1999 41.6875 41.90625 40.53125 41.328098 23.639565 12359000
12/14/1999 41 41.5625 41 41.1875 23.559141 11598000
12/15/1999 41.625 42.125 41.53125 41.53125 23.755756 13867400
12/16/1999 40.875 42.40625 40.875 41.875 23.952394 11829800
12/17/1999 41.96875 42.125 41.125 41.3125 23.630648 21294800
12/20/1999 41.625 41.84375 40.5 40.960899 23.429533 6932600
12/21/1999 40.5 41 40.3125 40.375 23.094398 7145200
12/22/1999 40.34375 40.9375 40.03125 40.5 23.165886 8356400
12/23/1999 41.21875 42.03125 40.75 41.90625 23.970264 7830400
12/27/1999 41.96875 42.09375 40.625 41 23.451891 7026400
12/28/1999 40.78125 41.28125 40.25 40.34375 23.076523 8782600
12/29/1999 40.5 41.15625 40.4375 40.59375 23.219517 4378800
12/30/1999 40.6875 40.6875 39.875 40.21875 23.005014 5481800
12/31/1999 40.28125 40.5 40.09375 40.28125 23.040768 2758600
1/3/2000 39.75 40.375 38.9375 39.15625 22.397268 13458200
1/4/2000 38.6875 39.09375 38.25 38.40625 21.968271 14510800
1/5/2000 39 40.875 38.90625 40.5 23.165886 17485000
1/6/2000 40.3125 42.90625 40.09375 42.59375 24.363516 19461600
1/7/2000 42.96875 43.125 42 42.46875 24.292015 16603800
1/10/2000 42.09375 42.3125 41.78125 41.875 23.952394 8545400
1/11/2000 41.875 42.625 41.8125 42 24.023886 8722600
1/12/2000 41.625 42.1875 41.40625 41.75 23.880888 10314200
1/13/2000 41.75 43 41.5625 42.71875 24.435015 12056000
1/14/2000 42.75 42.75 41.5 41.875 23.952394 11268800
1/18/2000 41.375 42.75 41.1875 42.375 24.238384 11929400
1/19/2000 42.125 42.9375 41.84375 42.78125 24.470762 13088800
1/20/2000 42.59375 42.625 41.34375 41.84375 23.934511 9613400
1/21/2000 42 42.59375 41.65625 42.5 24.309881 14343600
1/24/2000 42.71875 43.15625 41.5 42.125 24.095396 12459400
1/25/2000 42 43.0625 41.90625 42.03125 24.041771 11921600
1/26/2000 42.03125 42.28125 41.34375 41.75 23.880888 9298000
1/27/2000 41.65625 41.65625 39.875 40.5 23.165886 10548400
1/28/2000 40 40.5 39.4375 39.4375 22.558146 10361000
1/31/2000 39.3125 41.78125 38.9375 41.4375 23.702145 14612200
2/1/2000 41.65625 41.71875 40.6875 41.59375 23.791529 10665400
2/2/2000 41.625 42.4375 41.625 41.90625 23.970264 11562800
2/3/2000 41.71875 42 40.03125 41.1875 23.559141 11610800
2/4/2000 41.75 41.75 40.03125 40.4375 23.130133 11436200
2/7/2000 39.75 40.625 39.75 40.375 23.094398 7101200
2/8/2000 40.5 40.9375 39.34375 39.46875 22.576021 9372000
2/9/2000 38.375 38.65625 38 38.125 22.053247 12408200
2/10/2000 38.125 38.84375 37.65625 37.9375 21.944792 13475600
2/11/2000 38 38.34375 36.34375 36.9375 21.366343 12465800
2/14/2000 37.25 38.46875 37.21875 38.21875 22.107473 9753600
2/15/2000 38.875 40.28125 38.71875 39.65625 22.938995 10783600
2/16/2000 39.5 40.1875 39.1875 40 23.137838 10264200
2/17/2000 39.5 39.5 38.65625 38.9375 22.523241 11678400
2/18/2000 38.65625 38.6875 37.5 37.5 21.691721 13800600
2/22/2000 38.125 38.46875 37.25 37.71875 21.81826 10854800
2/23/2000 37.0625 37.90625 36.5625 37.3125 21.583254 8881600
2/24/2000 36.34375 36.71875 35.75 36.40625 21.059046 10786400
2/25/2000 36.28125 37.1875 35 35.53125 20.552908 11800600
2/28/2000 35.5 37.65625 34.9375 36.75 21.257896 11875200
2/29/2000 36.75 37.8125 36.46875 37.65625 21.782116 10469200
3/1/2000 37.6875 38.125 36.59375 38.03125 21.99902 9884600
3/2/2000 38 38.84375 37.78125 38.5 22.270168 9802200
3/3/2000 38.25 38.25 37.125 37.84375 21.890568 10207800
3/6/2000 37 37.5 36 36.46875 21.095198 10497400
3/7/2000 36.0625 40.5 36 40 23.137838 22811600
3/8/2000 38.75 41 38.75 39.8125 23.029375 19981400
3/9/2000 39 40.28125 38.71875 40.21875 23.264368 10906200
3/10/2000 40 40.09375 38.15625 38.515598 22.279182 9430000
3/13/2000 38.25 38.96875 37.1875 37.9375 21.944792 9467400
3/14/2000 37.5625 39 37.3125 38.625 22.342466 9047600
3/15/2000 38.59375 39 37.34375 38.875 22.487087 11879800
3/16/2000 39 39.96875 37.9375 39.875 23.065529 11600800
3/17/2000 39.65625 39.84375 38.5 38.5625 22.306322 14929200
3/20/2000 38.09375 38.65625 37.15625 37.4375 21.655565 10685600
3/21/2000 37.875 38.875 37.8125 38.5 22.270168 10880600
3/22/2000 38.5 38.5 37.21875 37.46875 21.673643 14253200
3/23/2000 37.3125 38.03125 37.15625 37.75 21.836338 10115600
3/24/2000 37.875 38.78125 37.8125 38.625 22.342466 8804400
3/27/2000 38.625 39.09375 37.875 38.257801 22.130068 9663000
3/28/2000 37.8125 39.5 37.8125 39.5 22.848606 8269600
3/29/2000 39.09375 40.96875 38.875 40.25 23.282446 20753600
3/30/2000 40.71875 40.90625 38.84375 39.3125 22.740162 13274200
3/31/2000 39.4375 39.96875 38.90625 39 22.559391 12599600
4/3/2000 38.875 40.375 38.84375 40.25 23.282446 9955600
4/4/2000 39.96875 41.4375 39.96875 41.25 23.860897 16389200
4/5/2000 41 41.5625 39.75 39.875 23.065529 13026800
4/6/2000 40.28125 41 40.03125 40.875 23.643972 8265200
4/7/2000 40.5 40.6875 39.53125 39.78125 23.011297 7825600
4/10/2000 39.5 39.8125 39.0625 39.125 22.631691 9092400
4/11/2000 39.46875 40.46875 39.34375 39.6875 22.957075 10666400
4/12/2000 40 40.75 39.84375 39.96875 23.119755 8594400
4/13/2000 39.96875 40.5 39.40625 40 23.137838 8909400
4/14/2000 39.90625 40.875 39 39.375 22.77631 11848200
4/17/2000 39.3125 39.6875 37.5625 37.75 21.836338 16206400
4/18/2000 38 38.40625 37.5 38.09375 22.035175 12060000
4/19/2000 38.125 39.21875 38 38.71875 22.396696 12100000
4/20/2000 38.71875 39.5 38.53125 39.5 22.848606 8058000
4/24/2000 39.3125 40.5 38.59375 39.9375 23.101681 8909200
4/25/2000 40.125 40.75 40.0625 40.5 23.427065 11704600
4/26/2000 40.5 40.5 39.65625 40.0625 23.173996 8418000
4/27/2000 39.8125 40.46875 39.3125 40.34375 23.336672 9662200
4/28/2000 40.21875 40.21875 38.84375 38.84375 22.469013 9728400
5/1/2000 39.15625 39.53125 38.84375 39 22.559391 8859400
5/2/2000 39.09375 39.78125 39 39.125 22.631691 8087200
5/3/2000 39.1875 39.21875 38.5 38.75 22.414772 7065200
5/4/2000 39 39.84375 38.90625 39.75 22.993219 10089400
5/5/2000 39.375 40 39.34375 40 23.137838 7078400
5/8/2000 39.9375 40.375 39.6875 40.21875 23.264368 7376600
5/9/2000 40.25 40.4375 39.375 39.71875 22.975147 8383600
5/10/2000 39.84375 41.0625 39.8125 40.75 23.571671 11366400
5/11/2000 40.90625 41.6875 40.75 41.46875 24.249252 10974400
5/12/2000 41.21875 41.34375 40.84375 41.015598 23.984285 7968600
5/15/2000 40.96875 41.9375 40.875 41.8125 24.450275 8905800
5/16/2000 41.625 41.84375 41.125 41.625 24.340628 8719000
5/17/2000 41 41.25 40.25 40.6875 23.792416 11096200
5/18/2000 40.75 41.1875 40.46875 40.726551 23.815256 7159000
5/19/2000 40.09375 41.0625 39.96875 40.875 23.902063 8433000
5/22/2000 41.1875 41.96875 41.125 41.65625 24.358904 9678000
5/23/2000 41.71875 41.78125 40.8125 41.5 24.267532 8577400
5/24/2000 41.40625 41.71875 41.03125 41.46875 24.249252 9207800
5/25/2000 41.1875 41.28125 40.34375 40.71875 23.810688 8616200
5/26/2000 40.84375 41.5625 40.78125 41.1875 24.084789 5940200
5/30/2000 41 41.8125 40.90625 41.75 24.413731 10202600
5/31/2000 41.5 41.9375 41.15625 41.65625 24.358904 9847400
6/1/2000 41.78125 41.78125 40.4375 41.46875 24.249252 11889800
6/2/2000 40.53125 40.96875 39.3125 39.59375 23.152842 18607400
6/5/2000 39.5 39.875 39.5 39.65625 23.189384 8654600
6/6/2000 39.5 41.25 39.375 41.15625 24.066519 12141000
6/7/2000 41 41.21875 40.4375 40.5625 23.719328 9557800
6/8/2000 40.0625 40.3125 39.96875 40.03125 23.408661 10672600
6/9/2000 40 40.28125 39.5625 39.59375 23.152842 9388000
6/12/2000 39.9375 40.84375 39.9375 40.375 23.60969 11281200
6/13/2000 40.625 41 40.5 40.59375 23.737595 7572800
6/14/2000 40.96875 41.875 40.875 41.3125 24.157894 11066400
6/15/2000 41.25 41.75 40.875 41.21875 24.103073 11316600
6/16/2000 41.3125 42.1875 41.3125 42.1875 24.669554 19652200
6/19/2000 41.96875 42.125 41.25 42.03125 24.57818 9028800
6/20/2000 41.25 41.6875 40.875 41.625 24.340628 8802400
6/21/2000 41 42.21875 40.90625 41.976551 24.546206 9380800
6/22/2000 42.1875 42.375 41 41.34375 24.176168 9388800
6/23/2000 41.6875 41.875 41.34375 41.5625 24.304087 5766200
6/26/2000 41.625 42.09375 41.375 41.679649 24.372587 6336400
6/27/2000 41.71875 41.8125 40.96875 41.03125 23.993425 8157400
6/28/2000 41.03125 41.3125 40.78125 41.0625 24.011692 7350000
6/29/2000 40.78125 41 40.5 40.601551 23.742163 9433000
6/30/2000 40.34375 40.46875 38.84375 39.25 22.95182 19917400
 7/3/2000 39.40625 39.875 39.375 39.773399 23.257883 8588800
7/5/2000 39.46875 39.46875 38.28125 38.46875 22.49498 13742200
7/6/2000 38.875 39.6875 38.78125 39.09375 22.860464 10957400
7/7/2000 39.3125 39.6875 39 39.257801 22.956379 9278200
7/10/2000 39.25 39.59375 39 39.0625 22.842184 6433000
7/11/2000 39.0625 40.375 39.0625 40.28125 23.554859 8869800
7/12/2000 40.15625 40.25 39.304649 39.304649 22.983774 7552400
7/13/2000 39.25 39.3125 38.6875 39 22.805639 7903800
7/14/2000 38.71875 38.9375 38.21875 38.78125 22.677723 9968400
7/17/2000 39.96875 39.96875 38.875 39.375 23.024921 10937800
7/18/2000 39.03125 39.46875 38.75 39.09375 22.860464 12308800
7/19/2000 39.3125 39.65625 39.0625 39.34375 23.006647 8619600
7/20/2000 39.28125 39.75 39 39.0625 22.842184 7792600
7/21/2000 39.34375 39.375 38.4375 38.5625 22.549805 8356400
7/24/2000 38.5 38.65625 37.9375 38.625 22.586344 8316000
7/25/2000 38.5 38.75 37.5625 37.6875 22.038139 11011400
7/26/2000 38.15625 38.4375 37.875 38.09375 22.275694 17256400
7/27/2000 38.5 40.5 38.5 40.25 23.536583 16787800
7/28/2000 40.03125 40.46875 39.8125 40 23.3904 7987200
7/31/2000 40.03125 40.5625 39.59375 40.09375 23.445211 11640600
8/1/2000 40.46875 40.78125 39.875 40 23.3904 12354600
8/2/2000 40.71875 41.5625 40.625 41.4375 24.230976 16508800
8/3/2000 41.375 41.78125 40.5 40.71875 23.810688 9905800
8/4/2000 40.625 41.0625 39.96875 40.851551 23.888344 8025400
8/7/2000 40.4375 40.71875 40.34375 40.445301 23.650797 7346600
8/8/2000 40.4375 40.59375 40.1875 40.398399 23.623356 6273800
8/9/2000 40.8125 41.125 40.53125 40.53125 23.70105 9477200
8/10/2000 40.5 41.03125 40.5 40.5 23.942701 7043400
8/11/2000 41.21875 41.21875 40.5625 40.6875 24.053537 6114400
8/14/2000 41.09375 41.5 40.78125 41.28125 24.404551 6543400
8/15/2000 41.5 41.6875 40.625 40.65625 24.035063 7165800
8/16/2000 40.84375 41.382801 40.8125 41.382801 24.464584 7294600
8/17/2000 41.375 42 41.375 41.90625 24.774035 8351400
8/18/2000 41.59375 41.84375 41.125 41.460899 24.510757 8297800
8/21/2000 41.5 41.875 41.375 41.75 24.681675 5152000
8/22/2000 41.90625 42 41.5 41.5625 24.57082 6467200
8/23/2000 41.875 42.375 41.875 42.25 24.977255 9290600
8/24/2000 41.6875 41.6875 41.25 41.46875 24.515402 11205000
8/25/2000 41.5 41.84375 41.21875 41.46875 24.515402 6401800
8/28/2000 41.34375 41.90625 41.28125 41.40625 24.478451 5888000
8/29/2000 41.40625 41.5 41.125 41.257801 24.390686 6416800
8/30/2000 41.15625 41.1875 40.59375 40.679649 24.048908 7704000
8/31/2000 40.875 41.125 40.6875 40.820301 24.132053 7730800
9/1/2000 41 41.4375 40.875 41.25 24.386066 8084800
9/5/2000 41.5625 41.75 41.28125 41.6875 24.644712 11928200
 9/6/2000 41.78125 42.03125 41.5 41.5 24.533865 11893200
9/7/2000 41.75 42.09375 41.75 41.875 24.755556 7297400
9/8/2000 41.53125 41.75 41.125 41.75 24.681675 9289800
9/11/2000 41.75 42.75 41.71875 42.492149 25.120403 14298600
9/12/2000 42.875 43.21875 42.375 42.875 25.346739 15139400
9/13/2000 42.90625 42.90625 42.625 42.90625 25.365213 10436800
9/14/2000 42.78125 42.84375 42.40625 42.632801 25.203562 8708800
9/15/2000 43.4375 44.9375 43.3125 44 26.011805 24841200
9/18/2000 44.5625 45.375 44.5 44.820301 26.496761 17314600
9/19/2000 44.53125 44.625 43.9375 44 26.011805 12280600
9/20/2000 44.09375 44.71875 43.21875 43.25 25.568441 17358800
9/21/2000 43.125 43.4375 42.78125 43.15625 25.513002 15926600
9/22/2000 43.15625 43.375 42.4375 43.25 25.568441 18019600
9/25/2000 42.9375 43.03125 42.15625 42.929649 25.379042 16944000
9/26/2000 43 43.90625 43 43.3125 25.605383 11535000
9/27/2000 43.375 44.75 43.34375 44.625 26.381302 11929400
9/28/2000 44.65625 44.9375 44.28125 44.570301 26.348965 17244400
9/29/2000 44.8125 44.96875 44.5 44.554649 26.339708 12960400
10/2/2000 44.6875 45.84375 44.6875 45.71875 27.027895 12705000
10/3/2000 45.46875 45.8125 45.25 45.40625 26.843151 10045000
10/4/2000 45.09375 45.15625 44.375 44.625 26.381302 13748600
10/5/2000 44.3125 44.875 43.96875 44.59375 26.362831 11162600
10/6/2000 44.96875 45.65625 44.53125 44.71875 26.436728 10405600
10/9/2000 44.71875 45.78125 44.625 45.5625 26.93553 10663800
10/10/2000 45.84375 46.90625 45.75 46.65625 27.582129 14807800
10/11/2000 46.96875 47.71875 46.6875 46.875 27.711452 20725800
10/12/2000 46.5 47.4375 46.46875 47.0625 27.82229 19561000
10/13/2000 46.59375 46.71875 44.78125 45.25 26.75078 17011200
10/16/2000 45.25 45.25 43.71875 43.90625 25.956387 13969400
10/17/2000 44.4375 44.875 43.65625 43.90625 25.956387 12933000
10/18/2000 44.5 44.84375 43.21875 43.28125 25.586916 12507200
10/19/2000 43.1875 44.09375 42.90625 43.25 25.568441 12546200
10/20/2000 43.15625 44.21875 43.15625 44.21875 26.141138 10662800
10/23/2000 44.1875 44.59375 43.5625 44.53125 26.325882 11157400
10/24/2000 45 45.125 43.25 43.375 25.642324 12749800
10/25/2000 44.25 44.25 43.5 43.59375 25.771635 10830400
10/26/2000 44.09375 44.46875 43.78125 43.875 25.93791 10378000
10/27/2000 43.25 43.84375 43.125 43.78125 25.882492 7943000
10/30/2000 43.78125 44.90625 43.78125 44.71875 26.436728 10710000
10/31/2000 44.71875 44.9375 43.78125 44.59375 26.362831 10070000
11/1/2000 44.96875 46.03125 44.96875 46.03125 27.212637 14385000
11/2/2000 45.46875 45.5 44.0625 44.09375 26.06724 14968600
11/3/2000 44 44.46875 43.6875 43.75 25.864021 10272200
11/6/2000 43.875 44.59375 43.40625 44.34375 26.215038 9351000
11/7/2000 44.46875 45.1875 44.3125 44.5 26.307402 8632600
 11/8/2000 44.5 45.53125 44.5 45.34375 26.806215 10074000
11/9/2000 45.4375 45.625 44.09375 44.9375 26.826357 10646400
11/10/2000 44.9375 45.34375 44.78125 44.78125 26.733068 7998000
11/13/2000 44.8125 45.59375 44.15625 44.96875 26.845011 9167400
11/14/2000 44.875 45.34375 44.625 44.9375 26.826357 8370600
11/15/2000 45.375 45.6875 44.9375 45.1875 26.975603 8934800
11/16/2000 45.15625 45.84375 44.96875 45.34375 27.068884 8971400
11/17/2000 45.34375 45.5 44.90625 45.15625 26.956945 9948000
11/20/2000 45.28125 45.96875 45.28125 45.6875 27.274082 7809200
11/21/2000 45.59375 47.1875 45.59375 46.5625 27.796423 12768000
11/22/2000 46.25 47.1875 46.0625 47.125 28.132221 11543400
11/24/2000 47.03125 47.34375 46.96875 47.21875 28.18819 5131800
11/27/2000 46.75 47 46.375 46.5625 27.796423 9067200
11/28/2000 46.28125 47.15625 46.15625 46.53125 27.777777 10078200
11/29/2000 46.09375 46.09375 44.34375 44.46875 26.546535 16306000
11/30/2000 44.75 45 43.28125 44 26.266687 14645600
12/1/2000 43.96875 44.71875 43.96875 44.40625 26.509211 12051800
12/4/2000 44.40625 45.5 44.375 45.34375 27.068884 8971400
12/5/2000 45.125 45.6875 43.875 44.1875 26.378632 11625600
12/6/2000 43.5625 44 42.84375 43.125 25.744337 17449000
12/7/2000 43.25 44.625 43.25 44 26.266687 12825200
12/8/2000 44.03125 44.65625 43.40625 44.25 26.415939 10086000
12/11/2000 44.28125 44.34375 42.8125 42.875 25.595106 14654000
12/12/2000 43.59375 43.6875 42.96875 43.28125 25.837635 11527800
12/13/2000 43.375 44.15625 43.375 43.84375 26.173424 11973200
12/14/2000 43.375 43.59375 42.5625 42.75 25.520473 14218400
12/15/2000 42.25 43.25 42.0625 42.0625 25.110064 26030000
12/18/2000 42.125 43.4375 42.03125 43.1875 25.781658 12784200
12/19/2000 43.0625 44.25 43.0625 43.59375 26.024164 12678600
12/20/2000 43.625 43.75 42.5625 42.59375 25.427208 11915200
12/21/2000 42.5 43.375 42.375 42.375 25.296614 12695400
12/22/2000 42.4375 43.46875 42.3125 43.40625 25.912239 8543200
12/26/2000 43.40625 44.40625 43.40625 44.28125 26.434601 5580600
12/27/2000 44.40625 44.65625 43.59375 43.875 26.192066 10437800
12/28/2000 43.8125 43.875 43.3125 43.4375 25.930891 10854600
12/29/2000 43.5 44 43 43.46875 25.949558 9564000
1/2/2001 43.34375 44.6875 43.25 44.5625 26.602482 13101200
1/3/2001 44.5625 44.875 42.625 42.625 25.445869 20818000
1/4/2001 42.8125 42.875 40.96875 41.4375 24.736954 24566800
1/5/2001 41.4375 42.53125 41.40625 41.625 24.848892 18777800
1/8/2001 41.75 42.09375 41.375 41.4375 24.736954 11058800
1/9/2001 41.3125 41.3125 40.71875 41 24.475782 11523600
1/10/2001 41.125 41.21875 40.21875 40.5 24.177313 20620600
1/11/2001 40.8125 41.4375 40.6875 40.875 24.401159 10989200
1/12/2001 40.875 41.5 40.46875 41.40625 24.718306 11894600
1/16/2001 40.9375 41.21875 40.28125 40.90625 24.419817 15606600
1/17/2001 40.53125 40.71875 39.8125 40.125 23.953438 14723400
1/18/2001 40.28125 40.3125 39.5 39.5625 23.617643 17205000
1/19/2001 39.4375 39.9375 39.34375 39.71875 23.710911 20292200
1/22/2001 39.875 40.3125 39.625 40.125 23.953438 13861600
1/23/2001 40.25 40.96875 40.0625 40.90625 24.419817 11131600
1/24/2001 41.125 41.25 40.5 40.8125 24.363865 12859800
1/25/2001 41.15625 41.40625 41 41.25 24.625023 13595000
1/26/2001 41.25 41.28125 40.34375 40.5 24.177313 11860000
1/29/2001 40.025002 40.599998 39.845001 40.099998 23.938522 10545800
1/30/2001 40.75 41.224998 40.099998 40.990002 24.46982 9700400
1/31/2001 41.375 42.189999 41.375 42.075001 25.117531 17017600
2/1/2001 42.075001 42.075001 41.400002 41.744999 24.920534 9116600
2/2/2001 41.900002 42.25 41.450001 41.494999 24.771284 10397600
2/5/2001 41.625 42.549999 41.625 42.400002 25.311554 10757400
2/6/2001 42.474998 42.48 41.799999 42.169998 25.174246 10953000
2/7/2001 42.25 42.575001 41.904999 42.18 25.445698 11624800
2/8/2001 42.375 42.700001 42 42.25 25.756615 9898800
2/9/2001 42.375 43.325001 42.375 42.93 26.171158 10768000
2/12/2001 42.93 43.125 42.685001 42.880001 26.140676 8320200
2/13/2001 42.474998 42.674999 42.200001 42.395 25.845026 9300800
2/14/2001 41.974998 42.474998 41.75 41.965 25.58287 13480200
2/15/2001 41.599998 41.700001 40.775002 41.25 25.14699 13022400
2/16/2001 41.599998 42.369999 41.5 42.009998 25.610306 13480000
2/20/2001 41.799999 42.195 41.325001 41.900002 25.543253 7721600
2/21/2001 42.400002 42.599998 41.75 41.759998 25.457899 8660400
2/22/2001 42 42.25 41.75 42.105 25.668226 9965000
2/23/2001 42 42.105 41.380001 41.75 25.451809 10157800
2/26/2001 41.424999 42 41.325001 41.900002 25.543253 9690400
2/27/2001 41.950001 42.049999 40.950001 41.150002 25.086039 13944600
2/28/2001 41.25 41.48 40.450001 40.525002 24.705019 11591200
3/1/2001 40.400002 41.25 40.384998 40.700001 24.811697 12507400
3/2/2001 41.349998 41.935001 41.09 41.605 25.3634 10093800
3/5/2001 41.474998 42.200001 41.435001 41.924999 25.558487 10030200
3/6/2001 42.049999 42.150002 41.599998 41.799999 25.482292 9572400
3/7/2001 42.049999 42.174999 41.705002 42.105 25.668226 10331400
3/8/2001 42.105 42.924999 42.005001 42.924999 26.16811 11167600
3/9/2001 42.799999 43.244999 42.630001 42.994999 26.210791 10905800
3/12/2001 42.994999 42.994999 41.875 41.880001 25.53105 11102000
3/13/2001 41.599998 41.764999 41.240002 41.650002 25.390846 11603600
3/14/2001 41.150002 41.5 40.974998 41.32 25.189657 11598800
3/15/2001 41.875 41.875 40.724998 41.474998 25.284155 13140200
3/16/2001 40.924999 41.450001 40.84 40.849998 24.903139 21222200
3/19/2001 40.700001 41.419998 40.625 40.630001 24.769035 11753000
3/20/2001 40.650002 41.334999 40.305 40.330002 24.586143 11128800
3/21/2001 40.215 40.619999 39.790001 39.904999 24.327047 11964800
3/22/2001 39.875 40.025002 37.599998 38.849998 23.683897 18738000
3/23/2001 38.375 38.974998 38.255001 38.450001 23.440042 17656800
3/26/2001 38.994999 39.369999 38.895 39.125 23.851549 14797200
3/27/2001 39.650002 40.549999 39.535 40.32 24.580055 14715800
3/28/2001 39.849998 40 38.900002 39.325001 23.973463 11226800
3/29/2001 38.950001 39.349998 38.700001 39.145 23.863739 9389000
3/30/2001 39.525002 40.5 39.5 40.5 24.68977 13186600
4/2/2001 40.5 40.650002 39.529999 39.799999 24.263046 13300400
4/3/2001 39.650002 39.724998 38.5 38.950001 23.74486 14200800
4/4/2001 38.950001 39.860001 38.915001 39.349998 23.988701 11742600
4/5/2001 39.950001 40.494999 39.650002 40.465 24.668449 11078400
4/6/2001 40.5 41.049999 39.549999 41.049999 25.025066 12139000
4/9/2001 41.049999 41.52 40.959999 41.255001 25.150045 11913800
4/10/2001 41.75 42.244999 41.5 42 25.604208 12221600
4/11/2001 41.525002 41.599998 40.799999 40.970001 24.976299 14246800
4/12/2001 40.974998 41.43 40.755001 41 24.994595 10998400
4/16/2001 41.060001 42.290001 41.060001 42.275002 25.771862 11912600
4/17/2001 41.75 42.395 41.75 42.355 25.820635 14030600
4/18/2001 42.349998 42.705002 41.855 42.564999 25.948648 16537800
4/19/2001 42.275002 42.599998 41.845001 42.224998 25.741375 13994000
4/20/2001 42.150002 42.695 42.150002 42.584999 25.96084 12165800
4/23/2001 42.974998 44.014999 42.950001 44 26.823456 16205800
4/24/2001 44 44.5 43.599998 43.744999 26.668007 14400800
4/25/2001 44 44.915001 43.849998 44.544998 27.15571 15461200
4/26/2001 44.650002 44.775002 44.275002 44.424999 27.082558 13923000
4/27/2001 44.549999 44.630001 44.099998 44.529999 27.146555 9939800
4/30/2001 44.450001 44.939999 44.275002 44.299999 27.006346 15066600
5/1/2001 44.400002 44.52 44.075001 44.400002 27.067308 9711600
5/2/2001 43.825001 43.830002 43.130001 43.25 26.366236 16951600
5/3/2001 43.25 43.400002 42.724998 43.049999 26.244314 13183800
5/4/2001 43.055 43.895 43.055 43.775002 26.686296 9690000
5/7/2001 43.775002 44.41 43.625 44.095001 26.881374 10081400
5/8/2001 44.049999 44.575001 43.799999 44.369999 27.049017 11055000
5/9/2001 44.549999 44.875 44.445 44.860001 27.34774 10886200
5/10/2001 44.650002 44.689999 44.014999 44.049999 27.119944 10117200
5/11/2001 44.049999 44.049999 43.325001 43.82 26.978344 8956400
5/14/2001 44.099998 44.720001 44.049999 44.529999 27.415453 9779400
5/15/2001 44.529999 44.77 44.325001 44.724998 27.535515 9016800
5/16/2001 44.724998 45 44.52 44.75 27.550909 16337000
5/17/2001 44.575001 44.580002 44.134998 44.365002 27.313873 11597600
5/18/2001 44.474998 45.125 44.400002 45.099998 27.766382 14289200
5/21/2001 45.224998 45.325001 44.360001 44.375 27.320034 12277800
5/22/2001 44.400002 44.509998 44.240002 44.404999 27.338507 11800600
5/23/2001 44.404999 44.404999 43.490002 43.634998 26.864445 12371000
5/24/2001 43.924999 44.080002 43.650002 43.965 27.067619 8676800
5/25/2001 43.865002 44.34 43.855 44.049999 27.119944 9276600
5/29/2001 44.450001 44.610001 43.900002 43.900002 27.027588 12247200
5/30/2001 44.200001 45 43.994999 44.435001 27.356972 16315800
5/31/2001 44.150002 44.669998 44.150002 44.375 27.320034 11855800
6/1/2001 44.5 44.549999 44.084999 44.474998 27.381598 7832400
6/4/2001 44.900002 45.424999 44.855 45.415001 27.960327 9830600
6/5/2001 45.415001 45.834999 44.915001 45.775002 28.181953 12484800
6/6/2001 45.275002 45.375 44.610001 44.700001 27.520115 15883600
6/7/2001 44.825001 44.990002 44.474998 44.59 27.452402 12797600
6/8/2001 44.5 44.759998 44.195 44.695 27.51705 8796400
6/11/2001 44.75 45.25 44.650002 44.849998 27.612473 10153000
6/12/2001 45.240002 45.240002 44.705002 45.060001 27.741755 10999400
6/13/2001 45.185001 45.360001 44.75 44.990002 27.698664 8818600
6/14/2001 44.5 44.900002 44.275002 44.424999 27.350821 9028000
6/15/2001 44.400002 45.139999 44.375 44.450001 27.366199 22961200
6/18/2001 44.610001 44.610001 44.16 44.25 27.249207 9187600
6/19/2001 44.375 44.439999 44.025002 44.185001 27.209179 8804800
6/20/2001 43.950001 44.575001 43.849998 43.865002 27.012117 12691800
6/21/2001 43.849998 44.205002 43.355 44.205002 27.221493 14991800
6/22/2001 44.25 44.509998 43.924999 44.455002 27.37545 11417800
6/25/2001 44.009998 44.564999 44.009998 44.259998 27.255367 10308200
6/26/2001 44.200001 44.5 44.189999 44.279999 27.267679 10318400
6/27/2001 44.025002 44.075001 43.605 43.610001 26.855103 11581600
6/28/2001 43.174999 43.514999 43.080002 43.41 26.731937 15586800
6/29/2001 43.41 43.955002 43.275002 43.674999 26.895117 15372000
7/2/2001 44.125 44.400002 43.724998 43.849998 27.00288 11477400
7/3/2001 43.825001 43.825001 43.43 43.669998 26.892038 6655000
7/5/2001 43.75 44.095001 43.43 43.5 26.78735 10128400
7/6/2001 43.799999 43.900002 43.150002 43.400002 26.725769 9679400
7/9/2001 43.525002 43.525002 43.09 43.360001 26.701134 9224600
7/10/2001 43.25 43.314999 42.875 42.880001 26.405563 10404600
7/11/2001 42.75 42.880001 42.025002 42.474998 26.156164 13727600
7/12/2001 42.075001 42.959999 42.049999 42.724998 26.310114 9642400
7/13/2001 42.724998 43.490002 42.665001 42.990002 26.473295 9135800
7/16/2001 43.075001 43.494999 42.779999 42.994999 26.476387 9728200
7/17/2001 43.110001 43.294998 42.474998 42.650002 26.26392 11735400
7/18/2001 42.25 42.375 41.724998 42.125 25.940632 18791200
7/19/2001 43.200001 43.549999 42.599998 43.080002 26.528715 11467400
7/20/2001 43.150002 43.599998 43.150002 43.360001 26.701134 11197100
7/23/2001 43.5 43.720001 42.150002 42.5 26.171553 9599700
7/24/2001 42.48 42.48 40.52 40.970001 25.22937 14718900
7/25/2001 41.400002 42.400002 41.150002 42.130001 25.943708 11584800
7/26/2001 41.299999 42.75 41.290001 42.720001 26.307028 10422700
7/27/2001 42.549999 42.950001 41.860001 42.73 26.313177 8373800
7/30/2001 42.400002 42.700001 42.16 42.41 26.116133 6948900
7/31/2001 42.200001 42.889999 41.75 41.759998 25.715853 11069300
8/1/2001 42.450001 42.490002 41.509998 41.599998 25.617338 8070600
8/2/2001 41.52 41.900002 41.389999 41.73 25.697386 8630400
8/3/2001 41.900002 41.919998 40.799999 41.259998 25.407957 8845300
8/6/2001 41.259998 41.349998 40.73 40.849998 25.155479 8385200
8/7/2001 41 41.400002 40.880001 41.380001 25.481857 8982400
8/8/2001 41.75 41.950001 40.990002 41.25 25.401793 9474300
8/9/2001 40.799999 41.240002 40.599998 40.950001 25.358461 8303300
8/10/2001 41.299999 41.799999 40.75 41.349998 25.606153 8975300
8/13/2001 41.400002 41.790001 41.259998 41.400002 25.637123 6982100
8/14/2001 41.459999 41.700001 40.82 41.150002 25.482304 8049700
8/15/2001 41.5 41.849998 41 41.5 25.699045 9303000
8/16/2001 41.349998 41.639999 40.860001 41.290001 25.568993 7555000
8/17/2001 41.290001 41.290001 40.18 40.470001 25.061214 8613200
8/20/2001 40.419998 40.869999 40.349998 40.75 25.234604 9529300
8/21/2001 40.849998 41 40.049999 40.389999 25.011671 7801500
8/22/2001 40.849998 41.25 40.619999 40.709999 25.209839 9659400
8/23/2001 40.509998 41.240002 40.509998 40.889999 25.321302 7192000
8/24/2001 41.139999 41.700001 40.720001 41.700001 25.822895 6682200
8/27/2001 41.700001 41.77 41 41.049999 25.420378 6147100
8/28/2001 41.099998 41.23 40.5 40.509998 25.085974 6595400
8/29/2001 40.970001 41.169998 40.380001 40.380001 25.005486 8114500
8/30/2001 40.790001 41.259998 40.150002 40.150002 24.863052 10675800
8/31/2001 40.470001 40.889999 40.110001 40.150002 24.863052 7608200
9/4/2001 40.599998 41.349998 40.509998 40.75 25.234604 9245400
9/5/2001 40.849998 41.299999 40.099998 41.220001 25.525648 9563600
9/6/2001 41.189999 41.5 40.599998 40.900002 25.327494 10297800
9/7/2001 40.48 41.290001 40.349998 40.900002 25.327494 10107800
9/10/2001 40.700001 41.349998 40.400002 41.240002 25.538042 10776100
9/17/2001 41.240002 41.450001 39.77 40.150002 24.863052 16657100
9/18/2001 40.150002 40.25 39.02 39.48 24.448145 10088000
9/19/2001 39.48 39.490002 36.130001 38.41 23.785543 15398700
9/20/2001 37.450001 37.75 36.799999 37.02 22.924786 12957600
9/21/2001 35.5 37.049999 35.009998 35.830002 22.187876 21352100
9/24/2001 36 36.849998 35.400002 35.860001 22.206451 14025500
9/25/2001 35.610001 36.299999 35.25 36.279999 22.466526 15554700
9/26/2001 36.75 36.950001 35.779999 36.009998 22.299334 11499000
9/27/2001 36.700001 38.549999 36.5 38.419998 23.791733 13313100
9/28/2001 39.5 39.599998 38.900002 39.400002 24.398615 14064200
10/1/2001 39.25 39.75 38.049999 39.09 24.206642 10035100
10/2/2001 39.080002 39.990002 38.599998 39.990002 24.763968 10912800
10/3/2001 39.599998 40.049999 39 39.84 24.671082 12929300
10/4/2001 39.700001 41.290001 39.66 40.580002 25.129333 12016200
10/5/2001 41.150002 41.290001 39.959999 40.689999 25.197443 11435000
 10/8/2001 40.389999 41.259998 40.02 40.939999 25.352268 8799500
10/9/2001 41.200001 41.25 40.380001 41.060001 25.426569 7209300
10/10/2001 41.060001 42.490002 40.900002 42.279999 26.182056 10453500
10/11/2001 42.279999 42.700001 41.77 42.09 26.064402 10752400
10/12/2001 42.09 42.540001 41.509998 42.290001 26.188261 11408000
10/15/2001 41.950001 42.189999 41.41 41.650002 25.791933 6662000
10/16/2001 41.66 42 41.32 41.75 25.853867 6859800
10/17/2001 41.799999 42.349998 41.419998 41.439999 25.661892 8573900
10/18/2001 40.799999 41.259998 40.16 40.400002 25.017866 9571200
10/19/2001 40.290001 40.900002 39.610001 40.540001 25.104561 11638600
10/22/2001 40.490002 41.34 40.200001 41.119999 25.463737 7325300
10/23/2001 40.68 41.52 40.459999 40.869999 25.308912 9007100
10/24/2001 40.5 40.540001 39.779999 39.860001 24.683468 12944800
10/25/2001 39.299999 40.59 39.299999 40.560001 25.116938 10624700
10/26/2001 40.400002 41.200001 40.299999 41.060001 25.426569 7607600
10/29/2001 40.630001 40.990002 40.48 40.68 25.191252 7502300
10/30/2001 39.75 40.07 39.27 39.459999 24.435768 10704400
10/31/2001 39.459999 40.389999 39.349998 39.450001 24.429579 10031200
11/1/2001 39.450001 40.529999 39.049999 40.490002 25.073597 9657100
11/2/2001 39.799999 39.93 39.369999 39.759998 24.621532 6733400
11/5/2001 40 40.09 39 39.389999 24.392416 11013900
11/6/2001 38.849998 39.490002 38.259998 39.470001 24.441963 11956600
11/7/2001 39 39.529999 38.650002 39.080002 24.342291 10909200
11/8/2001 39.279999 39.639999 39.150002 39.5 24.603899 10376400
11/9/2001 39.900002 40.400002 39.810001 40.25 25.07107 7886400
11/12/2001 39.400002 40.209999 39.400002 40.060001 24.95273 6826800
11/13/2001 40.02 40.580002 39.900002 40.5 25.226788 8589200
11/14/2001 39.900002 40.34 38.419998 38.700001 24.105595 17174900
11/15/2001 38.099998 38.110001 36.790001 37.189999 23.165035 23268200
11/16/2001 37.310001 37.610001 36.93 37.540001 23.383055 19030100
11/19/2001 37.400002 37.5 36.759998 37.009998 23.052921 14306300
11/20/2001 37.970001 38.439999 37.599998 37.959999 23.644659 14734800
11/21/2001 38.299999 38.700001 37.799999 37.880001 23.594833 8165400
11/23/2001 37.75 38.650002 37.41 38.439999 23.943655 4286300
11/26/2001 38.049999 38.25 37.349998 37.77 23.52632 9741300
11/27/2001 37.52 37.93 37 37.349998 23.264708 17340600
11/28/2001 37.150002 37.43 36.810001 37.099998 23.108986 9617900
11/29/2001 37.349998 37.689999 37.110001 37.450001 23.327 8727500
11/30/2001 37.630001 37.700001 37.189999 37.400002 23.295855 11246000
12/3/2001 37.400002 38.200001 37.040001 37.66 23.457798 14895900
12/4/2001 38 38.369999 37.599998 38.310001 23.862673 10647200
12/5/2001 38.849998 38.950001 38.5 38.880001 24.21772 16500300
12/6/2001 38.75 38.75 37.299999 37.330002 23.252251 15664100
12/7/2001 37.5 38.25 37.299999 38.07 23.713181 9949200
12/10/2001 38.07 38.09 37.509998 37.549999 23.389284 9827200
12/11/2001 37.669998 38.049999 36.75 36.810001 22.928341 12167800
12/12/2001 37.150002 37.540001 36.91 37.419998 23.308302 10129100
12/13/2001 37.599998 37.599998 36.41 36.439999 22.697882 15932100
12/14/2001 36.639999 37.200001 36.52 36.860001 22.959494 11362400
12/17/2001 36.799999 37.52 36.540001 37.470001 23.339451 12363700
12/18/2001 37.580002 37.75 37.41 37.549999 23.389284 10264600
12/19/2001 37.549999 38.5 37.41 38.349998 23.887587 13299900
12/20/2001 38.549999 38.759998 38.139999 38.299999 23.85644 12066500
12/21/2001 38.599998 39.470001 38.5 38.5 23.981031 25322600
12/24/2001 38.849998 39.450001 38.82 39 24.292458 4913700
12/26/2001 39.150002 40.299999 39.119999 39.599998 24.666193 9961800
12/27/2001 39.610001 40.139999 39.450001 39.790001 24.784548 7395400
12/28/2001 39.950001 40.099998 39.66 39.779999 24.778311 8007800
12/31/2001 39.880001 40 39.16 39.299999 24.479322 8730500
1/2/2002 39.299999 39.599998 38.900002 39.599998 24.666193 11261900
1/3/2002 39.849998 39.98 39.41 39.66 24.703554 10128200
1/4/2002 39.700001 40.07 39.599998 40 24.915342 8052100
1/7/2002 39.75 40.09 39.490002 39.650002 24.69734 9945700
1/8/2002 39.900002 39.990002 39.5 39.700001 24.728477 8278000
1/9/2002 39.599998 39.970001 39.099998 39.240002 24.441965 10036700
1/10/2002 39.240002 39.77 39.060001 39.389999 24.535389 7847500
1/11/2002 39.389999 39.599998 38.450001 38.5 23.981031 9459000
1/14/2002 38.599998 39.200001 38.5 38.639999 24.06823 10142900
1/15/2002 38.889999 39.549999 38.880001 39.299999 24.479322 9488500
1/16/2002 39 39.009998 38.459999 38.5 23.981031 8913000
1/17/2002 38.619999 39.029999 38.599998 38.639999 24.06823 7479600
1/18/2002 38.639999 38.849998 38.279999 38.400002 23.918741 10301800
1/22/2002 38.849998 39.5 38.009998 38.02 23.682032 7158800
1/23/2002 38.5 39.169998 38.5 38.900002 24.230171 9892700
1/24/2002 38.599998 38.990002 38.509998 38.799999 24.167889 10113800
1/25/2002 38.98 39.639999 38.700001 39.16 24.392132 8516200
1/28/2002 39.450001 39.869999 38.709999 38.959999 24.26755 8097600
1/29/2002 38.5 38.900002 37.950001 37.950001 23.638433 11849500
1/30/2002 37.950001 38.73 37.799999 38.689999 24.099371 11733400
1/31/2002 38.509998 39.049999 38.299999 39.049999 24.32361 11115000
2/1/2002 39.150002 39.200001 38.799999 39 24.292458 9518300
2/4/2002 39.099998 39.200001 38.259998 38.349998 23.887587 10086100
2/5/2002 38.599998 38.900002 37.849998 38.330002 23.875132 10948500
2/6/2002 38.34 38.98 38.130001 38.919998 24.24264 10385500
2/7/2002 38.689999 38.990002 38.209999 38.299999 23.998259 9027100
2/8/2002 38.049999 38.360001 37.990002 38.290001 23.991999 8731100
2/11/2002 38.290001 38.91 37.959999 38.5 24.123587 8757900
2/12/2002 38.68 38.740002 37.599998 38.400002 24.060938 7334000
2/13/2002 38.5 38.669998 38.119999 38.639999 24.211308 10065900
2/14/2002 38.98 39.400002 38.669998 39 24.436871 10044600
2/15/2002 39.18 39.400002 38.900002 38.900002 24.374218 10471300
2/19/2002 38.900002 39.439999 38.720001 38.77 24.292763 9863600
2/20/2002 38.880001 38.990002 38.450001 38.990002 24.430609 7279900
2/21/2002 39.450001 39.740002 39.060001 39.150002 24.530855 12312000
2/22/2002 39.400002 40.959999 39.049999 40.720001 25.514608 17838900
2/25/2002 40.849998 41.150002 40.619999 41 25.690048 11503400
2/26/2002 41 41.110001 40.599998 40.720001 25.514608 10048000
2/27/2002 40.919998 41.540001 40.580002 40.919998 25.639912 13939600
2/28/2002 41.400002 41.799999 41.25 41.299999 25.878023 12889700
3/1/2002 41.75 42 41.650002 42 26.316628 12683700
3/4/2002 42.150002 42.700001 42.110001 42.650002 26.723917 11899900
3/5/2002 42.5 42.900002 42.189999 42.5 26.62993 10761400
3/6/2002 42.549999 43.48 42.380001 43.209999 27.074806 14752500
3/7/2002 43.349998 43.349998 42.599998 42.889999 26.874298 11770000
3/8/2002 43.5 43.52 42.669998 42.91 26.886833 10804100
3/11/2002 43.25 43.779999 43.18 43.490002 27.250252 12173400
3/12/2002 43.59 44 43.459999 44 27.569803 12907500
3/13/2002 43.950001 44.09 42.950001 43.119999 27.01841 14394400
3/14/2002 43.439999 43.450001 43.009998 43.240002 27.093613 8734500
3/15/2002 43.5 43.98 43.310001 43.610001 27.325436 16069300
3/18/2002 43.75 43.990002 43.34 43.740002 27.406895 8586400
3/19/2002 43.98 43.98 43.52 43.799999 27.444496 8110200
3/20/2002 43.639999 43.669998 43.330002 43.529999 27.275307 8208600
3/21/2002 43.669998 43.689999 43.200001 43.529999 27.275307 7374000
3/22/2002 43.5 43.66 43.119999 43.470001 27.23774 9326600
3/25/2002 43.220001 43.310001 42.84 42.849998 26.849228 9524500
3/26/2002 42.950001 43.75 42.950001 43.740002 27.406895 11368000
3/27/2002 43.580002 44.150002 43.580002 43.950001 27.538485 11202200
3/28/2002 44.049999 44.290001 43.709999 43.830002 27.463295 9657600
4/1/2002 44.200001 44.32 43.799999 43.830002 27.463295 8932900
4/2/2002 43.900002 44.57 43.869999 44.380001 27.807911 8986700
4/3/2002 44.380001 44.400002 43.400002 43.689999 27.375555 12815300
4/4/2002 44.099998 44.099998 42.950001 43.150002 27.037214 13766200
4/5/2002 43.099998 43.970001 42.25 42.630001 26.711388 11357400
4/8/2002 43.349998 43.689999 43.029999 43.240002 27.093613 9313100
4/9/2002 42.700001 42.91 42.470001 42.720001 26.767794 9255600
4/10/2002 42.5 43.18 42.5 43.18 27.055998 10407300
4/11/2002 43.130001 43.139999 42.34 42.400002 26.567263 8666900
4/12/2002 41.950001 42.099998 41.25 41.299999 25.878023 13028800
4/15/2002 42.099998 42.299999 41.599998 41.599998 26.066011 11332300
4/16/2002 41.990002 42.5 41.900002 42.279999 26.492073 10538700
4/17/2002 42.48 42.740002 41.919998 42.220001 26.454481 9391500
4/18/2002 42.52 42.75 42.049999 42.459999 26.604866 9623300
4/19/2002 42.459999 42.650002 42.060001 42.52 26.642462 8592400
4/22/2002 42.450001 42.5 41.639999 41.849998 26.222647 8650900
4/23/2002 40.5 41.560001 40.419998 41.349998 25.909349 19170900
4/24/2002 41.049999 41.169998 40.200001 40.299999 25.251444 13102000
4/25/2002 40.099998 40.75 40.009998 40.540001 25.401829 11666000
4/26/2002 40.599998 40.709999 39.799999 40 25.063459 10046600
4/29/2002 40 40.360001 39.599998 39.700001 24.875481 10034600
4/30/2002 40 40.700001 39.889999 40.169998 25.169979 12714700
5/1/2002 39.900002 40.689999 39.689999 40.689999 25.495802 9875800
5/2/2002 40.59 40.849998 40.310001 40.799999 25.564728 9258500
5/3/2002 40.950001 41.130001 40.209999 40.59 25.433144 11052000
5/6/2002 40.119999 40.169998 39.119999 39.25 24.593529 9591800
5/7/2002 39.490002 39.540001 39.029999 39.099998 24.49954 8866500
5/8/2002 38.849998 40.150002 38.849998 40.009998 25.069725 12585200
5/9/2002 39.75 39.849998 39.25 39.360001 24.805038 8352500
5/10/2002 39.799999 39.799999 38.75 38.959999 24.552958 9037300
5/13/2002 38.82 40.099998 38.68 40.009998 25.214668 8910800
5/14/2002 40.470001 40.779999 40.07 40.580002 25.5739 9816600
5/15/2002 40 40.25 39.509998 39.709999 25.025606 9883100
5/16/2002 39.950001 40.380001 39.939999 40.27 25.378529 7911800
5/17/2002 40.279999 40.369999 39.740002 40.200001 25.334419 9978700
5/20/2002 39.950001 40 39.5 39.59 24.949989 8056800
5/21/2002 39.790001 40.220001 39.73 39.77 25.063431 9555500
5/22/2002 40.02 40.59 39.84 40.43 25.47937 8328600
5/23/2002 40.75 41.029999 40.299999 40.900002 25.775562 11039400
5/24/2002 41 41.099998 40.009998 40.23 25.353321 7827400
5/28/2002 40 40.099998 39.549999 39.84 25.107548 8668600
5/29/2002 39.700001 40.419998 39.509998 40.299999 25.397444 9989900
5/30/2002 39.849998 40.299999 39.119999 39.349998 24.798729 13837500
5/31/2002 39.599998 40.439999 39.580002 39.93 25.164261 12150200
6/3/2002 40 40.169998 38.990002 39.080002 24.628576 10263900
6/4/2002 39.07 39.639999 38.740002 39.23 24.723112 10105900
6/5/2002 38.98 39.700001 38.709999 39.560001 24.931076 12714700
6/6/2002 39.98 40.169998 38.91 39.150002 24.672691 10671400
6/7/2002 39.150002 39.799999 39.110001 39.419998 24.842854 10863500
6/10/2002 39.419998 39.549999 38.959999 39.130001 24.660093 7657000
6/11/2002 39.73 39.740002 38.93 39.029999 24.597075 10123900
6/12/2002 39.200001 39.950001 39.139999 39.700001 25.019308 11070400
6/13/2002 39.349998 39.900002 39.220001 39.360001 24.805038 9612100
6/14/2002 39.299999 39.349998 38.5 39.150002 24.672691 10659300
6/17/2002 39.450001 40.200001 39.349998 40.029999 25.227276 10600800
6/18/2002 40 40.169998 39.689999 39.93 25.164261 8531000
6/19/2002 39.950001 40.07 38.990002 39.369999 24.811337 8469900
6/20/2002 39.41 40.080002 39.41 39.740002 25.044523 12189700
6/21/2002 39 39.98 39 39.25 24.735725 24886600
6/24/2002 39.25 40.119999 39.25 40 25.208368 13250200
6/25/2002 40.25 40.580002 39.34 39.599998 24.956287 13526300
6/26/2002 39.599998 39.799999 38.900002 39.450001 24.861763 14191000
6/27/2002 39.740002 40.25 39.299999 40.25 25.365932 11142300
6/28/2002 40.099998 41.02 40.07 40.919998 25.788158 13780900
7/1/2002 40.77 41.099998 40.48 40.650002 25.618008 10499000
7/2/2002 40.799999 40.849998 39.799999 40.16 25.309204 11871500
7/3/2002 40.150002 40.369999 39.619999 39.91 25.151651 10466200
7/5/2002 39.950001 40.52 39.790001 40.52 25.536081 5859600
7/8/2002 40.349998 40.639999 40.16 40.360001 25.435249 9932500
7/9/2002 40.349998 40.529999 39.700001 39.799999 25.082338 10620500
7/10/2002 40.25 40.27 37.700001 38.23 24.092903 17564900
7/11/2002 38.23 38.5 37.060001 37.099998 23.380766 20845000
7/12/2002 37.259998 37.450001 36.150002 36.529999 23.021545 16154100
7/15/2002 36.099998 36.299999 33.869999 35.75 22.529984 23645400
7/16/2002 35.009998 35.939999 34.52 35.200001 22.183371 19740700
7/17/2002 35.900002 36.389999 35.299999 35.610001 22.441757 16858000
7/18/2002 35.759998 36.389999 34.5 34.75 21.899776 15296800
7/19/2002 33.650002 34.490002 31.700001 32.400002 20.418783 27638900
7/22/2002 32.400002 32.700001 29.75 30.27 19.076439 36083000
7/23/2002 30.700001 31.25 29.99 30.92 19.486069 33082700
7/24/2002 30.9 34.150002 30.5 33.93 21.382998 39491200
7/25/2002 33.939999 34.700001 33.09 33.900002 21.364101 26839400
7/26/2002 34 35.200001 33.75 35.09 22.114044 15832500
7/29/2002 35.900002 36.439999 35.34 36.330002 22.895515 16119400
7/30/2002 36.369999 36.369999 35.200001 35.669998 22.479565 17310000
7/31/2002 35.52 36.880001 35.25 36.759998 23.166492 18178800
8/1/2002 35.25 35.790001 33.509998 33.650002 21.206541 21654000
8/2/2002 33.849998 34.25 32.799999 33.610001 21.181332 16048500
8/5/2002 33.650002 34.240002 32.32 32.5 20.481798 12727000
8/6/2002 33.150002 34.25 33.07 33.400002 21.048996 13252700
8/7/2002 33.75 34.400002 33 34.299999 21.616182 13860900
8/8/2002 34.310001 36.009998 34.099998 36 22.687534 15591700
8/9/2002 35.77 36.299999 34.950001 36.099998 22.896847 12980800
8/12/2002 35.27 35.950001 35.099998 35.73 22.662172 9439000
8/13/2002 35.099998 35.900002 34.799999 34.84 22.097679 9547400
8/14/2002 35.400002 36.5 34.91 36.389999 23.080782 11688300
8/15/2002 36.799999 37.369999 36.580002 37.139999 23.556477 11510300
8/16/2002 37.09 37.23 36.509998 36.849998 23.372534 11337900
8/19/2002 36.549999 37.279999 36.450001 37.16 23.569162 9356000
8/20/2002 36.91 37.060001 35.610001 36.18 22.94758 11069800
8/21/2002 36.279999 36.619999 35.799999 36.439999 23.112492 11093700
8/22/2002 36.439999 37.240002 36.34 37.029999 23.4867 9142900
8/23/2002 36.799999 36.849998 35.860001 36.150002 22.928568 7933400
8/26/2002 36.200001 36.919998 35.950001 36.669998 23.258373 7253700
8/27/2002 37.450001 37.799999 36.439999 36.900002 23.404255 12466500
8/28/2002 36.349998 36.639999 35.32 35.619999 22.592396 9397500
 8/29/2002 35.02 35.400002 34.650002 35.389999 22.446518 9310000
8/30/2002 34.75 36.200001 34.75 35.450001 22.484564 9368500
9/3/2002 34.25 34.700001 33.41 33.619999 21.323874 14548800
9/4/2002 33.689999 34.040001 32.509998 33.82 21.450729 13640900
9/5/2002 33.060001 34.099998 32.950001 33.77 21.419018 11370000
9/6/2002 34.709999 34.91 33.98 34.310001 21.761513 10377600
9/9/2002 34.25 34.5 33.650002 34 21.56489 9958300
9/10/2002 34.389999 34.849998 34.18 34.790001 22.065954 8178000
9/11/2002 35 35.799999 34.470001 34.599998 21.945456 7353100
9/12/2002 34.43 34.43 33.5 33.59 21.304844 9552000
9/13/2002 33.59 34.25 32.799999 34.080002 21.615637 9357400
9/16/2002 33.830002 34.470001 33.700001 34.400002 21.81859 7673900
9/17/2002 34.400002 34.400002 32.970001 33.07 20.975031 12224900
9/18/2002 33 33.869999 32.759998 33.200001 21.057484 10012900
9/19/2002 32.560001 33.279999 32.220001 32.360001 20.524704 10140000
9/20/2002 32.59 33.080002 32.5 32.869999 20.848179 21231700
9/23/2002 32.619999 33.259998 32.490002 32.720001 20.753036 10427600
9/24/2002 32.5 32.57 31.799999 31.950001 20.264656 13701000
9/25/2002 32.880001 32.939999 31.700001 32.610001 20.683268 12000200
9/26/2002 33.349998 34.299999 32.5 34.150002 21.660038 13715800
9/27/2002 33.900002 34.259998 32.790001 32.82 20.816469 12682200
9/30/2002 32.82 32.82 31.18 31.9 20.232944 19363000
10/1/2002 32.18 33.919998 32.029999 33.919998 21.514154 16805900
10/2/2002 33.099998 34.52 32.25 32.650002 20.708645 19597200
10/3/2002 32.849998 33.790001 32.650002 33.18 21.044807 18259400
10/4/2002 33.400002 33.790001 32.68 33.060001 20.968687 15938100
10/7/2002 33 34.400002 33 33.189999 21.05114 13892400
10/8/2002 33.700001 33.700001 32.419998 32.700001 20.740349 17219700
10/9/2002 32.099998 33.5 32.07 32.830002 20.822811 17765000
10/10/2002 33.080002 33.830002 32.529999 33.790001 21.431704 16141900
10/11/2002 34.009998 34.740002 33.68 34.540001 21.907398 11921300
10/14/2002 34.5 34.990002 34.23 34.93 22.15476 8033300
10/15/2002 35.25 36.32 35.200001 36.299999 23.023693 18042600
10/16/2002 36.299999 36.439999 35.48 35.529999 22.535307 13574500
10/17/2002 36.349998 36.5 35.75 36.299999 23.023693 10699300
10/18/2002 36.049999 36.5 35.599998 36 22.833416 12215000
10/21/2002 35.75 36.299999 35.5 36 22.833416 10410300
10/22/2002 36.009998 36.009998 34.459999 35.18 22.313324 13355000
10/23/2002 34.650002 35.240002 33.970001 35.130001 22.28161 12338700
10/24/2002 35.5 35.560001 34.32 34.669998 21.989845 9756800
10/25/2002 34.200001 35.150002 34.139999 35.110001 22.268921 11126200
10/28/2002 34.860001 35.139999 34.220001 34.639999 21.970816 8998200
10/29/2002 33.5 34.110001 32.57 33.23 21.076513 15179700
10/30/2002 33.450001 34.189999 33.299999 34.080002 21.615637 14989100
10/31/2002 34.32 35.240002 33.110001 33.66 21.349243 19459100
 11/1/2002 33.799999 34.84 33.720001 34.66 21.983511 12021700
11/4/2002 34.5 34.75 34.02 34.259998 21.729797 12400600
11/5/2002 34.509998 35.849998 34.299999 35.580002 22.567028 13838300
11/6/2002 35.349998 35.48 34.200001 35.110001 22.268921 13006800
11/7/2002 34.950001 35.099998 34.009998 34.48 22.013548 10042900
11/8/2002 34.700001 34.799999 34.41 34.610001 22.096552 9743200
11/11/2002 34.650002 34.84 33.599998 33.869999 21.624102 8758800
11/12/2002 34.25 34.59 33.779999 34.040001 21.732626 10448700
11/13/2002 34.150002 34.369999 33 33.400002 21.324034 12262900
11/14/2002 33.950001 34.849998 33.830002 34.5 22.026314 13057100
11/15/2002 34.25 34.990002 34.220001 34.849998 22.249762 11186000
11/18/2002 35.009998 35.279999 34.529999 34.970001 22.326376 8947500
11/19/2002 35 35.48 34.860001 35.200001 22.473227 9911900
11/20/2002 34.900002 35.400002 34.849998 35.240002 22.498758 10245800
11/21/2002 35.380001 35.400002 34.599998 34.860001 22.256161 12584600
11/22/2002 34.810001 34.84 34.049999 34.220001 21.847549 14077300
11/25/2002 34.099998 34.740002 33.919998 34.599998 22.090162 9496300
11/26/2002 34.099998 34.369999 33.82 33.959999 21.681559 11773100
11/27/2002 34.549999 35.029999 34.25 34.959999 22.32 10478900
11/29/2002 34.98 34.98 34.630001 34.799999 22.217848 5203700
12/2/2002 35.150002 35.400002 34.099998 34.580002 22.077387 11803800
12/3/2002 34.299999 35.07 34.299999 34.900002 22.281696 12990600
12/4/2002 34.91 35.169998 34.169998 34.77 22.198698 13499200
12/5/2002 34.77 34.900002 34.41 34.77 22.198698 11348800
12/6/2002 34.400002 35.150002 34.34 35.150002 22.441311 12631000
12/9/2002 35.150002 35.349998 34.389999 34.509998 22.032698 12036000
12/10/2002 34.299999 35.080002 34.25 35.040001 22.371077 9500900
12/11/2002 35.150002 35.380001 34.650002 35.02 22.358313 9995200
12/12/2002 35 35.07 34.66 34.880001 22.268927 9573800
12/13/2002 34.630001 35.540001 34.52 35.040001 22.371077 15616600
12/16/2002 35.400002 36.060001 35.299999 35.860001 22.894598 13512600
12/17/2002 35.900002 36.049999 35.200001 35.52 22.67753 11299500
12/18/2002 35.380001 35.639999 35.009998 35.540001 22.690296 12531800
12/19/2002 35.150002 35.580002 34.91 35.150002 22.441311 11564100
12/20/2002 35.650002 35.799999 35.119999 35.700001 22.792446 20709100
12/23/2002 36.049999 36.220001 35.650002 35.75 22.824366 10108900
12/24/2002 35.75 35.900002 35.400002 35.419998 22.613691 4196900
12/26/2002 35.619999 35.959999 35.209999 35.32 22.549837 7451900
12/27/2002 35.349998 35.52 34.599998 34.639999 22.115698 10271000
12/30/2002 34.880001 35.099998 34.720001 34.75 22.185928 13358300
12/31/2002 34.740002 35 34.209999 34.939999 22.30723 11602600
1/2/2003 35 35.549999 34.970001 35.470001 22.645609 12798800
1/3/2003 35.25 35.630001 35.200001 35.5 22.664759 9221900
1/6/2003 35.450001 36.599998 35.41 36.380001 23.226587 11925100
1/7/2003 36.049999 36.060001 35.139999 35.150002 22.441311 14600300
 1/8/2003 35.150002 35.189999 34.810001 35 22.345537 12677600
1/9/2003 35.099998 35.849998 35.099998 35.740002 22.817987 11459700
1/10/2003 35.349998 35.700001 35.099998 35.240002 22.498758 11082500
1/13/2003 35.189999 35.360001 34.880001 35.099998 22.409382 10181400
1/14/2003 34.98 35.450001 34.849998 35.419998 22.613691 9594700
1/15/2003 35.400002 35.41 34.75 34.93 22.300852 11802500
1/16/2003 35.18 35.439999 34.889999 35.09 22.402998 10829300
1/17/2003 35.09 35.09 34.700001 34.720001 22.166777 10826900
1/21/2003 34.41 34.549999 33.900002 33.919998 21.656019 12169800
1/22/2003 33.759998 34.099998 33.389999 33.490002 21.381485 15991200
1/23/2003 33.349998 33.630001 33.209999 33.41 21.330404 10857800
1/24/2003 33.200001 33.32 32.400002 32.689999 20.870731 12763400
1/27/2003 32.5 32.849998 31.58 31.82 20.315289 14653000
1/28/2003 32.25 32.939999 32.049999 32.66 20.851572 15268600
1/29/2003 33.450001 34.25 32.959999 33.849998 21.611326 17058100
1/30/2003 34.43 34.439999 33.189999 33.23 21.215487 16315000
1/31/2003 33.23 34.360001 32.990002 34.150002 21.80286 16386900
2/3/2003 34.16 34.669998 34.029999 34.630001 22.109316 12181700
2/4/2003 34.5 34.779999 33.849998 34.630001 22.109316 12801300
2/5/2003 34.98 35.09 33.950001 34.130001 21.790096 12156500
2/6/2003 33.700001 33.77 33.169998 33.610001 21.603691 11956900
2/7/2003 33.849998 33.900002 33.060001 33.349998 21.436569 9300500
2/10/2003 33.549999 33.740002 33.16 33.610001 21.603691 10395000
2/11/2003 33.849998 33.860001 33.009998 33.369999 21.449425 9983900
2/12/2003 33.369999 33.450001 32.689999 32.700001 21.018755 9607600
2/13/2003 32.700001 33.330002 32.32 33.130001 21.295156 11359900
2/14/2003 33.049999 33.490002 32.599998 33.439999 21.494413 12265900
2/18/2003 33.700001 34.09 33.360001 33.75 21.693668 12118700
2/19/2003 33.759998 33.93 33.470001 33.779999 21.712955 9364800
2/20/2003 34 34.139999 33.450001 33.630001 21.616539 9317900
2/21/2003 33.950001 34.279999 33.529999 34.18 21.970068 13706200
2/24/2003 33.93 34.400002 33.82 34 21.854366 12191800
2/25/2003 33.650002 34.189999 33.540001 34.139999 21.944351 13866500
2/26/2003 33.91 34.139999 33.630001 33.84 21.751532 12328300
2/27/2003 33.939999 34.299999 33.810001 33.98 21.841513 12705200
2/28/2003 34.150002 34.43 33.919998 34.02 21.867222 12936600
3/3/2003 34.389999 34.73 34.200001 34.459999 22.150043 12094000
3/4/2003 34.700001 34.740002 34.169998 34.23 22.002209 10453100
3/5/2003 34.23 34.919998 34.220001 34.919998 22.445719 12192000
3/6/2003 34.75 34.860001 34.41 34.560001 22.214329 12140800
3/7/2003 34.099998 34.880001 34.080002 34.790001 22.362156 13199300
3/10/2003 34.790001 34.880001 34.349998 34.349998 22.079344 11639200
3/11/2003 34.75 34.939999 34.549999 34.57 22.220753 13179300
3/12/2003 34.57 34.57 33.23 34.060001 21.892939 18850500
3/13/2003 34.380001 34.639999 33.919998 34.490002 22.169325 13468400
3/14/2003 34.549999 34.799999 34.040001 34.389999 22.105053 15109200
3/17/2003 34.450001 35.25 34.32 35.049999 22.529287 17120900
3/18/2003 34.98 35.25 34.619999 35.25 22.657845 12781400
3/19/2003 35.299999 35.73 35.209999 35.59 22.876383 12074500
3/20/2003 35.369999 35.889999 35.259998 35.59 22.876383 12171300
3/21/2003 36 36.009998 35.57 36 23.139917 14987200
3/24/2003 35.950001 36.009998 35.299999 35.310001 22.696405 12115300
3/25/2003 35.650002 36.150002 35.549999 35.669998 22.927797 11220700
3/26/2003 35.75 36.119999 35.73 35.860001 23.049929 13101600
3/27/2003 35.700001 36.150002 35.52 35.919998 23.088503 10586700
3/28/2003 35.619999 36.200001 35.619999 36.029999 23.159201 8197300
3/31/2003 35.450001 35.650002 34.869999 34.950001 22.465008 14409200
4/1/2003 35.25 35.849998 35.130001 35.650002 22.914957 11611000
4/2/2003 35.950001 35.990002 35.610001 35.700001 22.947092 9436800
4/3/2003 35.709999 35.84 34.939999 35.049999 22.529287 12929200
4/4/2003 35.259998 35.57 35.200001 35.52 22.831387 10387200
4/7/2003 35.98 36 35 35.049999 22.529287 11947700
4/8/2003 35 35.080002 34.450001 34.580002 22.227169 12540700
4/9/2003 34.900002 35.209999 34.400002 34.470001 22.156471 11925300
4/10/2003 34.490002 34.799999 34.32 34.68 22.29146 8725400
4/11/2003 34.599998 34.900002 34.200001 34.330002 22.066492 9260300
4/14/2003 34.259998 34.91 34.259998 34.869999 22.413584 8152000
4/15/2003 34.889999 35.099998 34.610001 35.049999 22.529287 8858200
4/16/2003 35.169998 35.169998 34.48 34.689999 22.29789 9622300
4/17/2003 34.470001 35.060001 34.470001 35.029999 22.51643 9032300
4/21/2003 35.099998 35.16 34.700001 34.869999 22.413584 8200400
4/22/2003 34.689999 35.57 34.5 35.419998 22.76712 11554900
4/23/2003 35.169998 35.34 34.810001 35.34 22.715689 12681600
4/24/2003 35.049999 35.330002 34.900002 35.130001 22.580706 8994600
4/25/2003 35 35.009998 34.5 34.790001 22.362156 11468800
4/28/2003 34.880001 35.599998 34.82 35.41 22.760687 11482100
4/29/2003 35.25 35.400002 34.700001 34.830002 22.387873 11393000
4/30/2003 34.720001 35.299999 34.689999 35.200001 22.625702 20392200
5/1/2003 35.32 35.77 34.990002 35.48 22.80567 13476700
5/2/2003 35.48 36.09 35.48 36.040001 23.165628 12745600
5/5/2003 36.150002 36.209999 35.400002 35.450001 22.786388 12596200
5/6/2003 35.48 35.669998 35.060001 35.200001 22.625702 14761700
5/7/2003 35.209999 35.599998 35.110001 35.41 22.760687 9740600
5/8/2003 35.200001 35.709999 35.130001 35.34 22.715689 9054400
5/9/2003 35.330002 35.560001 35.169998 35.470001 22.961683 8604500
5/12/2003 35.369999 35.599998 35.209999 35.549999 23.013472 12257500
5/13/2003 35.59 35.66 35.32 35.529999 23.000517 11035700
5/14/2003 35.57 35.630001 35.119999 35.209999 22.793365 10511500
5/15/2003 35.32 35.439999 35.080002 35.290001 22.84516 8949800
5/16/2003 35.299999 35.560001 35.23 35.450001 22.948732 11237700
5/19/2003 35.169998 35.299999 35.02 35.040001 22.683321 9147100
5/20/2003 35.189999 35.490002 35.119999 35.32 22.864578 10327700
5/21/2003 35.32 35.830002 35.080002 35.790001 23.168835 14260600
5/22/2003 35.639999 35.970001 35.59 35.950001 23.272411 12442200
5/23/2003 35.849998 36.310001 35.720001 35.98 23.291838 9475200
5/27/2003 35.799999 36.77 35.75 36.709999 23.764406 15413000
5/28/2003 36.509998 36.689999 36.200001 36.450001 23.596094 11783600
5/29/2003 36.450001 36.580002 35.82 35.970001 23.285358 10919500
5/30/2003 35.970001 36.48 35.950001 36.400002 23.563725 12885000
6/2/2003 36.529999 36.75 36.360001 36.580002 23.68025 11442600
6/3/2003 36.73 36.98 36.549999 36.98 23.939184 11542200
6/4/2003 36.970001 37.470001 36.880001 37.400002 24.211082 12381100
6/5/2003 37.299999 37.299999 36.779999 37.16 24.055719 10907400
6/6/2003 37.290001 37.709999 37.150002 37.34 24.172234 12194000
6/9/2003 37.259998 37.599998 37.209999 37.459999 24.249916 8042400
6/10/2003 37.599998 37.639999 37.23 37.540001 24.301704 9069100
6/11/2003 37.75 38.200001 37.709999 38.200001 24.728958 12358100
6/12/2003 38.200001 38.450001 37.869999 38.200001 24.728958 10611200
6/13/2003 38.189999 38.25 37.450001 37.93 24.554184 9909500
6/16/2003 37.93 38.310001 37.73 38.310001 24.800173 11095400
6/17/2003 38.310001 38.310001 37.560001 37.669998 24.385864 13476200
6/18/2003 37.669998 37.720001 37.049999 37.34 24.172234 12838200
6/19/2003 37.299999 37.299999 36.849998 36.880001 23.87446 11749900
6/20/2003 36.98 37.200001 36.790001 36.889999 23.88093 20441200
6/23/2003 36.830002 36.990002 36.650002 36.939999 23.913292 9594900
6/24/2003 36.939999 37 36.75 36.900002 23.887407 13179500
6/25/2003 36.84 37.220001 36.599998 36.66 23.732042 11589700
6/26/2003 36.450001 36.799999 36.310001 36.700001 23.757936 9045000
6/27/2003 36.630001 36.77 36.209999 36.369999 23.544302 8980400
6/30/2003 36.43 36.610001 35.91 35.91 23.246523 13997200
7/1/2003 35.950001 36.299999 35.549999 36.18 23.421307 12560800
7/2/2003 36.029999 36.290001 35.860001 36.279999 23.486032 11313500
7/3/2003 36.099998 36.25 35.799999 36.060001 23.34363 6905200
7/7/2003 36.099998 36.400002 36 36.049999 23.337151 10999500
7/8/2003 35.849998 36.009998 35.509998 35.650002 23.078209 11209500
7/9/2003 35.650002 35.950001 35.310001 35.860001 23.214146 14858800
7/10/2003 35.860001 35.860001 35.490002 35.5 22.981104 13235700
7/11/2003 35.32 35.790001 35.32 35.599998 23.045837 9433600
7/14/2003 35.619999 35.849998 35.25 35.299999 22.851641 12027200
7/15/2003 35.400002 35.400002 34.939999 35.189999 22.780426 12376900
7/16/2003 35.27 35.450001 34.91 34.919998 22.605635 13334600
7/17/2003 34.919998 35.330002 34.900002 35.200001 22.7869 12737400
7/18/2003 35.5 35.889999 35.169998 35.880001 23.227095 13314700
7/21/2003 35.799999 35.84 35.279999 35.380001 22.903431 9359000
7/22/2003 35.41 35.900002 35.259998 35.720001 23.123529 9317400
7/23/2003 35.720001 35.77 35.299999 35.669998 23.091146 8493600
7/24/2003 35.740002 35.93 35.209999 35.25 22.819267 10877900
7/25/2003 35.25 35.790001 35.169998 35.759998 23.149424 10994400
7/28/2003 35.700001 35.98 35.580002 35.75 23.142941 14999300
7/29/2003 35.75 35.810001 35.32 35.43 22.935785 13576600
7/30/2003 35.68 35.740002 35.32 35.32 22.864578 11486200
7/31/2003 35.869999 36.18 35.459999 35.580002 23.03289 17034800
8/1/2003 35.57 35.580002 35.209999 35.330002 22.871054 13680100
8/4/2003 35.5 35.740002 35.119999 35.610001 23.052313 12784900
8/5/2003 35.700001 35.84 35.310001 35.349998 22.884001 11673200
8/6/2003 35.400002 35.939999 35.25 35.75 23.142941 13184200
8/7/2003 35.610001 36.349998 35.610001 36.25 23.466623 14103000
8/8/2003 36.349998 36.610001 36.349998 36.52 23.641407 13370600
8/11/2003 36.5 36.779999 35.580002 36.52 23.804363 9115700
8/12/2003 36.75 36.75 36.349998 36.709999 23.928204 8645100
8/13/2003 36.799999 36.84 36.389999 36.5 23.791334 8106200
8/14/2003 36.75 36.950001 36.560001 36.939999 24.078121 9590500
8/15/2003 36.939999 36.939999 36.66 36.830002 24.006424 6030300
8/18/2003 36.860001 37.02 36.830002 36.919998 24.065092 9160000
8/19/2003 36.880001 37.099998 36.450001 36.68 23.908655 9648300
8/20/2003 36.5 36.919998 36.459999 36.799999 23.986864 6918400
8/21/2003 36.98 37.139999 36.700001 37.049999 24.14982 8796900
8/22/2003 37.02 37.25 36.5 36.529999 23.810883 9335500
8/25/2003 36.349998 36.810001 36.32 36.77 23.967316 7210700
8/26/2003 36.77 36.91 36.360001 36.830002 24.006424 9078900
8/27/2003 37.099998 37.25 37.049999 37.25 24.280186 11703600
8/28/2003 37.360001 37.57 36.990002 37.549999 24.475737 12248200
8/29/2003 37.549999 37.740002 37.299999 37.700001 24.573503 8421400
9/2/2003 37.790001 37.98 37.5 37.970001 24.749498 10965000
9/3/2003 37.98 38.200001 37.900002 38.080002 24.821201 11289200
9/4/2003 38 38.25 37.970001 38.16 24.873346 10441200
9/5/2003 38 38.130001 37.779999 37.970001 24.749498 8708300
9/8/2003 38.099998 38.5 37.900002 38.470001 25.075413 8282000
9/9/2003 38.25 38.400002 37.799999 38.110001 24.84075 9348700
9/10/2003 38.099998 38.200001 37.799999 38 24.769053 9128900
9/11/2003 38.099998 38.349998 37.939999 38 24.769053 9576100
9/12/2003 38 38.07 37.57 37.73 24.593052 12423000
9/15/2003 37.700001 37.77 37.459999 37.509998 24.449661 7991500
9/16/2003 37.369999 37.709999 37.27 37.709999 24.580019 9303200
9/17/2003 37.549999 37.549999 36.810001 36.84 24.012939 14564500
9/18/2003 36.75 37.139999 36.75 37.080002 24.169378 10824700
9/19/2003 36.849998 37.16 36.810001 36.990002 24.110716 16882500
9/22/2003 36.650002 36.799999 36.349998 36.720001 23.934727 11773800
9/23/2003 36.799999 37.099998 36.75 37.060001 24.156345 9565900
9/24/2003 37.380001 37.490002 36.830002 36.900002 24.052053 11743200
 9/25/2003 37.099998 37.439999 37 37.150002 24.215014 11523700
9/26/2003 37 37 36.549999 36.779999 23.973827 9112500
9/29/2003 36.779999 37.07 36.610001 37.02 24.130276 8813300
9/30/2003 36.77 36.970001 36.41 36.599998 23.856514 11822200
10/1/2003 36.919998 37.349998 36.599998 37.349998 24.345366 13500900
10/2/2003 37.349998 37.669998 37.009998 37.560001 24.482252 8956800
10/3/2003 37.900002 38.23 37.75 37.75 24.606094 11383200
10/6/2003 37.860001 38.169998 37.82 38.09 24.827707 7229000
10/7/2003 37.790001 38.389999 37.740002 38.34 24.990662 9107400
10/8/2003 38.27 38.360001 37.810001 38.040001 24.795126 8165400
10/9/2003 38.25 38.400002 37.84 37.950001 24.736456 11186300
10/10/2003 38.099998 38.43 38.049999 38.299999 24.964598 8229000
10/13/2003 38.369999 38.73 38.360001 38.48 25.081921 8759700
10/14/2003 38.450001 38.75 38.200001 38.740002 25.251394 7902900
10/15/2003 38.75 38.900002 38.299999 38.490002 25.088444 9372600
10/16/2003 38.490002 38.93 38.490002 38.91 25.362211 8475900
10/17/2003 38.91 38.91 38.52 38.66 25.199249 9626300
10/20/2003 38.66 38.790001 38.330002 38.619999 25.173172 8157800
10/21/2003 38.630001 38.689999 38.27 38.349998 24.997183 11989100
10/22/2003 37.799999 37.98 37.25 37.349998 24.345366 21405100
10/23/2003 37.099998 37.599998 36.950001 37.599998 24.50832 11554200
10/24/2003 37.119999 37.849998 37.119999 37.849998 24.671286 9355400
10/27/2003 37.810001 38.07 37.639999 37.740002 24.599581 7462100
10/28/2003 37.98 38.150002 37.619999 38 24.769053 12176700
10/29/2003 38 38.130001 37.009998 37.810001 24.645208 9407400
10/30/2003 37.310001 37.439999 36.119999 36.299999 23.660959 25982900
10/31/2003 36.450001 36.82 36.439999 36.580002 23.843468 16705600
11/3/2003 36.919998 36.990002 36.549999 36.68 23.908655 11876500
11/4/2003 36.52 36.700001 36.200001 36.32 23.674002 15295300
11/5/2003 36.240002 36.369999 35.93 36.029999 23.484962 12435800
11/6/2003 35.900002 36.049999 35.75 35.919998 23.413267 12125600
11/7/2003 35.900002 35.93 35.490002 35.560001 23.341072 13687500
11/10/2003 35.560001 35.849998 35.450001 35.759998 23.472353 9488500
11/11/2003 36.119999 36.279999 35.959999 36.049999 23.662706 10420300
11/12/2003 36.099998 36.25 35.919998 36.02 23.643002 8794300
11/13/2003 35.990002 36.34 35.900002 36.259998 23.800535 9999600
11/14/2003 36.349998 36.470001 35.400002 36 23.629877 18263300
11/17/2003 35.52 35.759998 35.369999 35.599998 23.367321 10461200
11/18/2003 35.549999 35.700001 35.139999 35.150002 23.071957 12526900
11/19/2003 35.060001 35.580002 35.049999 35.439999 23.2623 14499800
11/20/2003 35.25 36.299999 35.110001 35.310001 23.17697 10228100
11/21/2003 35.639999 35.700001 35.16 35.34 23.196663 16137500
11/24/2003 35.48 35.759998 35.400002 35.560001 23.341072 13648900
11/25/2003 35.5 35.950001 35.459999 35.82 23.511724 9780500
11/26/2003 35.900002 36.380001 35.84 36.279999 23.81366 10033500
11/28/2003 36.419998 36.43 36.130001 36.200001 23.76115 4779200
12/1/2003 36.5 36.700001 36.220001 36.389999 23.885868 13145700
12/2/2003 36.32 36.59 36.27 36.5 23.95808 10813500
12/3/2003 36.450001 36.689999 36.450001 36.540001 23.984322 21433400
12/4/2003 36.32 37.09 36.25 37.02 24.299395 13984700
12/5/2003 37.130001 37.130001 36.610001 36.779999 24.141861 9917000
12/8/2003 36.900002 37.48 36.860001 37.400002 24.548822 12064100
12/9/2003 37.700001 37.869999 37.529999 37.639999 24.706339 12453700
12/10/2003 37.82 37.869999 37.580002 37.790001 24.804811 10492600
12/11/2003 37.970001 38 37.759998 37.91 24.883572 11813100
12/12/2003 37.939999 38.119999 37.77 38.060001 24.982037 7449200
12/15/2003 37.91 38 37.599998 37.799999 24.811373 11926200
12/16/2003 37.950001 38.630001 37.860001 38.470001 25.251158 12930300
12/17/2003 38.630001 38.91 38.419998 38.880001 25.520269 12796200
12/18/2003 39 39.5 38.98 39.41 25.868158 14683900
12/19/2003 39.490002 39.66 39.299999 39.599998 25.992861 17423600
12/22/2003 39.349998 39.52 39.200001 39.470001 25.90753 11379300
12/23/2003 39.25 39.75 39.200001 39.75 26.091324 10700500
12/24/2003 39.619999 39.970001 39.560001 39.830002 26.143833 4253700
12/26/2003 39.810001 40.139999 39.810001 40.049999 26.288246 4619200
12/29/2003 40.099998 40.599998 40.09 40.580002 26.63612 12274700
12/30/2003 40.580002 40.970001 40.529999 40.68 26.701763 9806300
12/31/2003 40.93 41.130001 40.689999 41 26.911802 11637000
1/2/2004 41.02 41.220001 40.400002 40.630001 26.668943 12180000
1/5/2004 41.099998 41.630001 40.98 41.580002 27.292511 14668100
1/6/2004 41.52 41.549999 40.959999 41.299999 27.108717 12364400
1/7/2004 41.080002 41.25 40.540001 41 26.911802 13561500
1/8/2004 40.91 40.91 40.310001 40.900002 26.846169 14608300
1/9/2004 40.450001 40.59 40.02 40.290001 26.445776 15826200
1/12/2004 40.700001 40.889999 40.52 40.860001 26.819906 10321800
1/13/2004 40.869999 40.98 40.43 40.68 26.701763 9365500
1/14/2004 40.580002 40.709999 40.310001 40.68 26.701763 8539500
1/15/2004 40.68 40.75 40.220001 40.279999 26.439203 10256500
1/16/2004 40.349998 40.5 40.080002 40.5 26.583612 13305200
1/20/2004 40.5 40.959999 40.5 40.880001 26.833038 10790000
1/21/2004 40.959999 41.459999 40.810001 41.43 27.194054 11511800
1/22/2004 41.43 41.5 40.950001 41.279999 27.095596 9422700
1/23/2004 41.349998 41.43 40.75 41.040001 26.938059 11739000
1/26/2004 41.049999 41.549999 40.880001 41.549999 27.272823 9565700
1/27/2004 41.43 41.77 41.110001 41.189999 27.03652 10386700
1/28/2004 41.400002 41.560001 40.41 40.810001 26.787096 12189400
1/29/2004 41.459999 41.59 41.16 41.470001 27.220301 16666200
1/30/2004 41.150002 41.25 40.57 40.790001 26.77396 11082300
2/2/2004 41.259998 41.259998 40.389999 40.689999 26.708317 13964900
2/3/2004 40.799999 40.799999 40.380001 40.41 26.524534 10048500
 2/4/2004 40.049999 40.509998 40.049999 40.349998 26.485151 12106600
2/5/2004 40.48 40.549999 40.09 40.380001 26.504854 9355100
2/6/2004 40.23 40.560001 40.099998 40.509998 26.59017 9928700
2/9/2004 40.310001 40.900002 40.209999 40.73 26.900597 8845600
2/10/2004 40.580002 41.23 40.5 41.09 27.138357 8722600
2/11/2004 41.009998 41.98 40.98 41.919998 27.686544 14555600
2/12/2004 41.779999 42 41.549999 41.91 27.679943 9826100
2/13/2004 41.889999 42.150002 41.619999 41.91 27.679943 11234500
2/17/2004 42.200001 42.450001 42.130001 42.23 27.891291 8597700
2/18/2004 42.110001 42.279999 41.799999 41.799999 27.607292 7767600
2/19/2004 41.900002 42.380001 41.860001 41.950001 27.706358 10518900
2/20/2004 42.200001 42.450001 41.900002 42.029999 27.759188 11256400
2/23/2004 42.23 42.689999 42.150002 42.580002 28.122446 9583000
2/24/2004 42.5 42.599998 42.209999 42.310001 27.944126 10385600
2/25/2004 42.450001 42.75 42.290001 42.650002 28.168682 10275000
2/26/2004 42.619999 42.75 42.299999 42.310001 27.944126 9332700
2/27/2004 42.459999 42.73 42.110001 42.169998 27.851646 13338600
3/1/2004 42.580002 42.639999 42.310001 42.52 28.082809 15990500
3/2/2004 42.200001 42.380001 42.009998 42.040001 27.765806 11886600
3/3/2004 42.029999 42.040001 41.599998 41.900002 27.673342 13615700
3/4/2004 41.799999 41.869999 41.68 41.75 27.574268 8363400
3/5/2004 41.720001 42.560001 41.650002 42.490002 28.063009 12789200
3/8/2004 42.5 42.740002 42.400002 42.560001 28.109245 10421600
3/9/2004 42.349998 42.950001 42.32 42.779999 28.254536 14112100
3/10/2004 43 43.400002 42.43 42.43 28.023376 18667900
3/11/2004 42.299999 42.549999 41.139999 41.349998 27.310078 14986100
3/12/2004 41.450001 42.09 41.360001 42.029999 27.759188 11271700
3/15/2004 41.779999 42.290001 41.650002 41.779999 27.594091 11621200
3/16/2004 41.950001 42.25 41.689999 42.07 27.785603 9720000
3/17/2004 42.240002 42.630001 42.16 42.240002 27.897898 9077700
3/18/2004 42.099998 42.549999 41.959999 42.459999 28.043182 10556900
3/19/2004 42.209999 42.419998 41.470001 41.5 27.409149 18987700
3/22/2004 41.25 41.48 40.830002 40.939999 27.039295 12364500
3/23/2004 41.009998 41.200001 40.459999 40.759998 26.920406 10905800
3/24/2004 40.700001 40.939999 39.91 40.099998 26.484503 13192300
3/25/2004 40.200001 40.360001 40.009998 40.25 26.583578 12703200
3/26/2004 40.349998 41.139999 40.32 40.740002 26.907196 11345400
3/29/2004 40.869999 41.41 40.860001 41.09 27.138357 9621800
3/30/2004 41.41 41.66 41.259998 41.549999 27.442171 10453100
3/31/2004 41.650002 41.970001 41.43 41.59 27.468584 12630500
4/1/2004 41.900002 41.990002 41.43 41.52 27.422356 11381200
4/2/2004 41.990002 41.990002 41.599998 41.91 27.679943 11270900
4/5/2004 41.970001 42.330002 41.950001 42.25 27.904503 8649100
4/6/2004 42.060001 42.400002 42 42.189999 27.864868 7449500
4/7/2004 42.02 42.279999 41.880001 41.900002 27.673342 10144700
 4/8/2004 42.23 42.93 42.16 42.450001 28.036594 12242600
4/12/2004 42.700001 43.369999 42.599998 43.110001 28.472492 9950600
4/13/2004 43.389999 43.439999 42.799999 42.82 28.280952 12351400
4/14/2004 42.580002 43.299999 42.509998 43.299999 28.597975 11549600
4/15/2004 43.299999 43.830002 42.5 43.68 28.848955 12009400
4/16/2004 43.740002 43.900002 43.549999 43.860001 28.967852 10278000
4/19/2004 43.849998 43.860001 43.470001 43.73 28.881979 7110700
4/20/2004 43.720001 43.720001 42.700001 43.299999 28.597975 10363100
4/21/2004 42.560001 42.990002 42.400002 42.950001 28.366825 10862800
4/22/2004 42.689999 43.549999 42.599998 43.299999 28.597975 10243300
4/23/2004 43.25 43.25 42.77 42.970001 28.380047 7957300
4/26/2004 43.25 43.439999 42.970001 43.009998 28.406458 9476400
4/27/2004 43.07 43.970001 43.060001 43.75 28.895185 13363000
4/28/2004 43.68 43.799999 43.119999 43.119999 28.479092 11798800
4/29/2004 43.25 43.720001 42.5 42.540001 28.096035 13531100
4/30/2004 42.900002 43.459999 42.549999 42.549999 28.10264 13186400
5/3/2004 42.900002 43.700001 42.830002 43.68 28.848955 12381400
5/4/2004 43.639999 43.889999 43.25 43.52 28.74329 13133700
5/5/2004 43.380001 44 43.209999 43.990002 29.053696 13154500
5/6/2004 43.900002 44.240002 43.509998 43.830002 28.948023 11523100
5/7/2004 43.5 43.799999 43.049999 43.25 28.564953 10017200
5/10/2004 42.630001 42.849998 41.59 42.049999 27.772396 16300500
5/11/2004 42.299999 42.639999 42 42.599998 28.31748 11286400
5/12/2004 42.27 43.029999 42.259998 43 28.583378 13372400
5/13/2004 42.650002 43.220001 42.549999 42.73 28.403894 10251200
5/14/2004 42.799999 43.560001 42.73 43.27 28.762848 10644700
5/17/2004 43.299999 43.540001 43.009998 43.049999 28.616602 10229800
5/18/2004 43.049999 43.060001 42.549999 42.689999 28.377302 11444100
5/19/2004 42.799999 43.119999 42.439999 42.599998 28.31748 13681100
5/20/2004 42.560001 43.07 42.52 42.73 28.403894 8332400
5/21/2004 42.98 43.279999 42.450001 42.599998 28.31748 16860700
5/24/2004 42.66 43.049999 42.5 42.799999 28.450426 11629700
5/25/2004 43 43.82 43 43.82 29.128447 12634400
5/26/2004 43.779999 43.82 43.279999 43.549999 28.948973 10021700
5/27/2004 43.650002 43.700001 43.009998 43.369999 28.829325 10616600
5/28/2004 43.099998 43.52 43.060001 43.25 28.749544 10248800
6/1/2004 43.5 43.849998 43.380001 43.700001 29.048687 10000700
6/2/2004 43.849998 43.990002 43.709999 43.779999 29.101862 13583600
6/3/2004 43.709999 43.950001 43.549999 43.549999 28.948973 8656000
6/4/2004 43.5 43.59 43.209999 43.369999 28.829325 10021500
6/7/2004 44 44 43.619999 44 29.248095 10918000
6/8/2004 43.990002 44.240002 43.720001 43.889999 29.174984 12847800
6/9/2004 43.349998 43.689999 43.099998 43.450001 28.882498 11655300
6/10/2004 43.650002 44.139999 43.619999 43.98 29.234808 9130400
6/14/2004 43.990002 44.07 43.709999 43.849998 29.148392 9361500
6/15/2004 44.009998 44.439999 43.93 44.080002 29.301285 12675200
6/16/2004 44.400002 44.860001 44.25 44.73 29.733353 12110000
6/17/2004 44.799999 44.900002 44.650002 44.77 29.759941 9028200
6/18/2004 44.77 44.98 44.650002 44.98 29.899544 14795000
6/21/2004 44.889999 45 44.650002 44.73 29.733353 9680900
6/22/2004 44.43 44.990002 44.400002 44.900002 29.846355 10466000
6/23/2004 44.91 45.470001 44.830002 45.459999 30.218605 14556800
6/24/2004 45.310001 45.529999 45.259998 45.27 30.092302 10005300
6/25/2004 45.279999 45.279999 44.25 44.25 29.414291 21641100
6/28/2004 44.5 44.619999 44 44.380001 29.50069 13641200
6/29/2004 44.25 44.75 44.23 44.57 29.627003 10975800
6/30/2004 44.52 44.630001 44.169998 44.41 29.520647 13683200
7/1/2004 44.529999 44.630001 44.200001 44.59 29.64031 12630400
7/2/2004 44.400002 44.889999 44.330002 44.720001 29.726711 7989700
7/6/2004 44.799999 45.099998 44.740002 45.099998 29.9793 11357400
7/7/2004 45.099998 45.369999 44.900002 45.369999 30.158783 11595200
7/8/2004 45.490002 45.529999 45.209999 45.32 30.125551 10981200
7/9/2004 45.450001 45.549999 45.220001 45.450001 30.211962 8509900
7/12/2004 45.25 45.48 45.139999 45.439999 30.205309 7527800
7/13/2004 45.099998 45.290001 44.849998 45.209999 30.052443 8682200
7/14/2004 44.950001 45.490002 44.950001 45.459999 30.218605 8620600
7/15/2004 45.369999 45.59 45.200001 45.32 30.125551 7925200
7/16/2004 45.700001 45.950001 45.48 45.830002 30.464565 11447200
7/19/2004 45.799999 46.09 44.400002 45.900002 30.511097 9938200
7/20/2004 45.740002 46.130001 45.740002 45.900002 30.511097 9733100
7/21/2004 45.779999 46.82 45.169998 45.169998 30.025835 11539300
7/22/2004 45.110001 45.650002 45.080002 45.389999 30.172075 11032700
7/23/2004 45.27 45.48 45.080002 45.32 30.125551 8865800
7/26/2004 45.27 45.549999 45.099998 45.330002 30.132187 10234400
7/27/2004 45.32 45.450001 45.150002 45.41 30.185373 10804000
7/28/2004 45.25 45.939999 44.599998 45.810001 30.451256 14716500
7/29/2004 46.060001 46.209999 45.759998 46.029999 30.597496 13430300
7/30/2004 46.130001 46.34 45.98 46.299999 30.77697 10386000
8/2/2004 46.290001 46.419998 45.860001 46.25 30.743732 9796700
8/3/2004 46.32 46.939999 46.310001 46.889999 31.169163 13133400
8/4/2004 46.860001 46.860001 46.139999 46.240002 30.737099 13385800
8/5/2004 46.25 46.330002 45.580002 45.830002 30.464565 12025800
8/6/2004 45.57 45.849998 45 45.119999 29.992594 10955300
8/9/2004 45.240002 46.040001 45.23 45.560001 30.285084 11188000
8/10/2004 45.509998 45.650002 45.119999 45.290001 30.105606 11748100
8/11/2004 45.150002 45.369999 44.5 45.130001 30.179169 14620400
8/12/2004 45 45.43 44.529999 44.560001 29.797993 11114400
8/13/2004 44.560001 45.119999 44.560001 44.919998 30.038727 10270400
8/16/2004 45.02 45.279999 44.860001 45.09 30.152416 10626100
8/17/2004 44.77 44.959999 44.200001 44.360001 29.664249 12193200
 8/18/2004 44.400002 44.959999 44.32 44.810001 29.965178 11676300
8/19/2004 44.779999 45.18 44.759998 45.09 30.152416 12140000
8/20/2004 45.189999 45.650002 45.139999 45.25 30.259407 11687200
8/23/2004 45.450001 45.549999 44.849998 44.990002 30.085545 9928700
8/24/2004 44.990002 44.990002 44.509998 44.849998 29.991936 10468600
8/25/2004 44.959999 45.189999 44.900002 45.189999 30.219276 11653300
8/26/2004 45 45.389999 44.93 45.25 30.259407 9745100
8/27/2004 45.369999 45.580002 45.349998 45.439999 30.386463 7397200
8/30/2004 45.349998 45.689999 45.09 45.130001 30.179169 8082100
8/31/2004 45.240002 46.130001 45.240002 46.099998 30.82781 12139600
9/1/2004 46.200001 46.549999 46.029999 46.439999 31.05518 11611800
9/2/2004 46.709999 46.990002 46.450001 46.98 31.4163 9095600
9/3/2004 46.98 47.240002 46.880001 47.060001 31.469791 11637000
9/7/2004 47.07 47.25 46.650002 47.150002 31.529974 14954000
9/8/2004 47 47.23 46.950001 47.07 31.476484 10237500
9/9/2004 47.209999 47.549999 47.099998 47.48 31.750647 11108200
9/10/2004 47.59 47.639999 47.119999 47.369999 31.677088 9276700
9/13/2004 47.529999 47.68 47.369999 47.5 31.764025 9492300
9/14/2004 47.630001 47.779999 47.380001 47.470001 31.743956 9744600
9/15/2004 47.549999 47.759998 47.360001 47.43 31.717207 11509200
9/16/2004 47.310001 47.59 47.299999 47.549999 31.797468 7683700
9/17/2004 47.779999 48.560001 47.720001 48.369999 32.34581 18770400
9/20/2004 48.380001 48.619999 48.119999 48.209999 32.2388 11671300
9/21/2004 48.5 49.619999 48.490002 49.490002 33.094769 16189600
9/22/2004 49.200001 49.209999 48.709999 48.860001 32.673477 13901800
9/23/2004 48.099998 48.360001 47.68 47.759998 31.937878 17358300
9/24/2004 47.650002 48.029999 47.599998 47.830002 31.984705 12711100
9/27/2004 47.650002 48.27 47.650002 47.959999 32.071632 12067500
9/28/2004 48.150002 48.77 48.130001 48.529999 32.452801 13271700
9/29/2004 48.419998 49.790001 47.610001 48.150002 32.198685 16320600
9/30/2004 48.150002 48.380001 47.990002 48.330002 32.319054 13737000
10/1/2004 48.450001 48.959999 48.360001 48.889999 32.693539 11307500
10/4/2004 48.75 49.450001 48.52 48.919998 32.713593 13297900
10/5/2004 49.119999 49.52 49.099998 49.32 32.981094 10938300
10/6/2004 49.349998 50.029999 48.400002 50.029999 33.455872 12856100
10/7/2004 49.330002 50.459999 49.330002 49.740002 33.261959 10731300
10/8/2004 49.799999 50.240002 49.740002 49.84 33.328823 10540200
10/11/2004 50 50.040001 49.41 49.790001 33.295383 7516100
10/12/2004 49.549999 49.880001 49.330002 49.369999 33.01453 9854400
10/13/2004 48.950001 48.959999 48.18 48.48 32.419342 14658700
10/14/2004 48.540001 49.130001 48.529999 48.709999 32.573177 11669900
10/15/2004 48.950001 49.200001 48.650002 49.02 32.780468 11018500
10/18/2004 48.799999 49.16 48.700001 48.75 32.599922 9196300
10/19/2004 48.5 48.84 48.23 48.310001 32.305683 11426100
10/20/2004 48.299999 48.98 48.25 48.869999 32.680161 12260300
10/21/2004 48.849998 49.09 48.5 48.810001 32.640041 11124800
10/22/2004 48.889999 49.299999 48.630001 48.700001 32.566479 10012500
10/25/2004 48.599998 49.080002 48.52 48.810001 32.640041 10414500
10/26/2004 48.740002 49.389999 48.700001 49.389999 33.027889 12625500
10/27/2004 49.349998 49.380001 48.5 48.950001 32.733658 13578400
10/28/2004 48.599998 49.099998 48.25 48.610001 32.506298 18310900
10/29/2004 48.32 49.25 48.32 49.220001 32.914215 14362400
11/1/2004 49.400002 49.5 48.509998 48.82 32.646725 13740100
11/2/2004 48.560001 48.93 48.25 48.43 32.385929 12039800
11/3/2004 49 49.400002 48.580002 49.27 32.947643 13050800
11/4/2004 49.48 50.200001 49.450001 50.189999 33.562874 15646000
11/5/2004 50 50.43 49.759998 50.389999 33.696609 14269300
11/8/2004 50.349998 50.450001 49.959999 50.169998 33.549488 10841900
11/9/2004 49.810001 49.950001 49.259998 49.310001 33.152817 12219100
11/10/2004 49.310001 49.740002 48.900002 49.669998 33.394859 11937600
11/11/2004 49.549999 49.77 49.310001 49.66 33.38813 8789200
11/12/2004 49.5 50.5 49.43 50.419998 33.899105 11398200
11/15/2004 50.130001 50.18 49.16 49.580002 33.334339 12708700
11/16/2004 49.5 49.919998 49.400002 49.41 33.220043 9986000
11/17/2004 49.599998 50.150002 49.560001 50 33.616726 11498300
11/18/2004 50.130001 50.169998 49.799999 50.049999 33.650345 9056100
11/19/2004 50.099998 50.400002 49.990002 50.380001 33.872208 13992400
11/22/2004 50.380001 50.970001 50.299999 50.91 34.22855 11662200
11/23/2004 50.91 51.27 50.869999 51.200001 34.423534 14183000
11/24/2004 51.200001 51.5 51.060001 51.490002 34.618492 9616200
11/26/2004 51.59 52 51.59 51.650002 34.726086 4497700
11/29/2004 51.68 51.779999 50.82 51.369999 34.537827 10090700
11/30/2004 51.209999 51.720001 51.209999 51.25 34.457142 12921800
12/1/2004 51.259998 51.700001 50.84 51.150002 34.3899 13623400
12/2/2004 50.700001 50.880001 49.939999 50.169998 33.731026 16075400
12/3/2004 49.700001 50.439999 49.599998 50.27 33.798256 13215900
12/6/2004 50.279999 50.470001 49.919998 50.139999 33.710846 10954300
12/7/2004 50.139999 50.299999 49.5 49.700001 33.415024 12153000
12/8/2004 49.360001 50.080002 48.900002 50.02 33.630165 13562300
12/9/2004 49.900002 50.32 49.349998 50.32 33.83186 14639300
12/10/2004 50.299999 50.450001 49.889999 50.150002 33.717571 10928500
12/13/2004 50.450001 50.68 50.349998 50.669998 34.0672 11795800
12/14/2004 50.400002 50.799999 50.380001 50.66 34.060478 10524500
12/15/2004 50.549999 50.68 50.32 50.509998 33.959606 12666200
12/16/2004 50.48 50.48 49.650002 50.099998 33.683975 12238300
12/17/2004 49.650002 50.34 49.639999 49.799999 33.482262 31820600
12/20/2004 50.049999 51.16 50 51.060001 34.329399 16321400
12/21/2004 51.23 51.740002 50.860001 51.689999 34.752964 13561400
12/22/2004 51.52 51.700001 50.75 51.290001 34.484035 12132000
12/23/2004 51.25 52.049999 51.169998 51.970001 34.941219 12525900
12/27/2004 51.799999 51.950001 50.860001 50.880001 34.208393 12167000
12/28/2004 51.02 51.400002 51 51.049999 34.322678 11662100
12/29/2004 50.810001 51.18 50.799999 51.130001 34.376472 9238100
12/30/2004 51.130001 51.400002 51.02 51.029999 34.309231 6663400
12/31/2004 51.009998 51.400002 51 51.259998 34.463871 8497000
1/3/2005 51.02 51.02 49.869999 50.09 33.677231 16009200
1/4/2005 50.34 50.599998 49.68 49.75 33.448639 16718000
1/5/2005 49.830002 50.110001 49.450001 49.490002 33.273838 12189100
1/6/2005 49.299999 50.189999 49.25 50.119999 33.697399 13098700
1/7/2005 50.119999 50.259998 49.52 49.790001 33.475544 11315300
1/10/2005 49.860001 50.5 49.810001 49.98 33.603291 11288700
1/11/2005 49.830002 50.150002 49.630001 49.849998 33.515869 9116300
1/12/2005 50.049999 50.630001 49.82 50.59 34.013405 13301200
1/13/2005 50.59 51 50.400002 50.549999 33.986507 11340600
1/14/2005 50.560001 51.209999 50.52 51.07 34.336136 11000000
1/18/2005 50.950001 51.5 50.900002 51.5 34.625229 13899900
1/19/2005 51.450001 51.490002 51 51.049999 34.322678 9321300
1/20/2005 50.650002 50.93 50.349998 50.720001 34.100803 11438300
1/21/2005 50.799999 51.549999 50.439999 50.439999 33.912567 13546700
1/24/2005 50.939999 51.41 50.91 51.130001 34.376472 12331200
1/25/2005 51.200001 51.419998 51.099998 51.330002 34.510933 10339600
1/26/2005 51.5 51.939999 51.310001 51.700001 34.759701 13035500
1/27/2005 51.240002 51.950001 51.23 51.75 34.793304 11224400
1/28/2005 51.369999 51.580002 51.110001 51.27 34.470589 11258500
1/31/2005 51.5 51.970001 51.349998 51.599998 34.692463 13606400
2/1/2005 51.98 53.279999 51.93 53.27 35.815273 19199400
2/2/2005 53.330002 54.009998 53.310001 53.93 36.259003 14896100
2/3/2005 53.849998 54.639999 53.540001 54.52 36.655674 14074700
2/4/2005 54.470001 55.32 54.279999 55.290001 37.173378 17048500
2/7/2005 55.119999 55.419998 54.610001 55.400002 37.247334 15534600
2/8/2005 54.849998 55.900002 54.84 55.779999 37.686497 15346100
2/9/2005 55.48 55.830002 55.09 55.540001 37.524342 12032100
2/10/2005 55.880001 56.619999 55.599998 56.34 38.064838 16030400
2/11/2005 56.34 56.869999 55.959999 56.110001 37.909439 13685900
2/14/2005 56.25 56.849998 56.07 56.830002 38.395901 11892800
2/15/2005 56.689999 56.939999 56.52 56.919998 38.456718 13426900
2/16/2005 56.919998 58.700001 56.84 58.48 39.510681 18826100
2/17/2005 58.700001 58.939999 58.02 58.130001 39.274216 18620300
2/18/2005 58.130001 59.849998 58.02 59.41 40.139011 23059800
2/22/2005 59.5 60.080002 58.25 58.25 39.355282 25657500
2/23/2005 58.5 59.540001 58.369999 59.419998 40.145779 18552400
2/24/2005 59.599998 61.200001 59.529999 61.130001 41.30109 27384700
2/25/2005 61.5 63.689999 61.5 63.259998 42.740177 37284800
2/28/2005 63.259998 64.040001 62.099998 63.310001 42.773956 35559400
3/1/2005 62.970001 63.119999 61.990002 62.099998 41.956459 26131100
 3/2/2005 62.049999 63.169998 62.029999 62.68 42.348331 25974500
3/3/2005 62.700001 63.130001 62.299999 63.049999 42.598297 20290900
3/4/2005 63.119999 64.010002 62.75 63.57 42.949627 20804500
3/7/2005 63.580002 63.599998 62.580002 63 42.56451 19294800
3/8/2005 63.150002 63.599998 62.799999 63.099998 42.632088 18192000
3/9/2005 63.099998 64.370003 60.700001 60.790001 41.071388 68153700
3/10/2005 60.900002 61.040001 59.5 60.369999 40.787609 40001800
3/11/2005 60.369999 61.59 60.169998 61.049999 41.247044 24561500
3/14/2005 61.060001 61.5 60.040001 61.279999 41.402431 19564300
3/15/2005 61.290001 61.860001 60.27 60.349998 40.774101 17576600
3/16/2005 60 60.849998 59.470001 60.290001 40.733574 20973100
3/17/2005 60.880001 61.639999 60.639999 61.490002 41.544331 21776500
3/18/2005 61.59 62.849998 61.529999 62.650002 42.328049 32514400
3/21/2005 62.650002 62.98 61.799999 62.150002 41.990231 17826000
3/22/2005 61.75 62.84 60.810001 60.900002 41.145714 19678200
3/23/2005 60.900002 60.900002 59.610001 60.09 40.598442 26250300
3/24/2005 60.299999 60.650002 58.549999 59 39.862019 24912700
3/28/2005 59.040001 59.439999 58.360001 58.889999 39.787697 20406600
3/29/2005 58.889999 59.75 58.040001 58.27 39.36879 18928100
3/30/2005 58.650002 59.32 57.380001 59.240002 40.024162 26068500
3/31/2005 59.830002 60.32 59.540001 59.599998 40.267376 20912800
4/1/2005 60.099998 60.700001 59.93 60.549999 40.909222 18580100
4/4/2005 60.950001 61.740002 60.119999 60.650002 40.976803 23274300
4/5/2005 60.5 61.040001 59.849998 60.060001 40.578178 15824800
4/6/2005 60.25 61.049999 59.970001 60.900002 41.145714 16945600
4/7/2005 61.349998 61.369999 60.169998 60.849998 41.111919 16666500
4/8/2005 60.75 60.869999 60 60.009998 40.544392 12590000
4/11/2005 59.990002 60.43 59.360001 60.290001 40.733574 15889100
4/12/2005 59.939999 60.57 59.799999 60.43 40.828152 22513500
4/13/2005 60.150002 60.75 58.939999 59.150002 39.963356 23788600
4/14/2005 59.279999 59.689999 58.599998 58.75 39.693111 18504600
4/15/2005 58.450001 59.400002 56.099998 56.189999 37.963505 27961700
4/18/2005 55.650002 57.349998 55.400002 57.25 38.679653 23091600
4/19/2005 57.349998 59.240002 57.349998 58.630001 39.61203 23683800
4/20/2005 58.049999 58.91 57.009998 57.139999 38.60535 20656000
4/21/2005 57.549999 59.299999 57.389999 59.279999 40.051182 16758300
4/22/2005 59.279999 59.950001 58.450001 59.419998 40.145779 17097500
4/25/2005 59.959999 60.470001 59.599998 59.959999 40.510609 14957500
4/26/2005 59.959999 60.16 59.27 59.27 40.044426 12968700
4/27/2005 59.25 59.450001 58.099998 58.380001 39.443123 20395700
4/28/2005 57.349998 57.75 56 56 37.835121 31858300
4/29/2005 56.5 57.240002 56.099998 57.029999 38.531025 26476200
5/2/2005 57 57.75 56.470001 57.740002 39.0107 16498700
5/3/2005 57.330002 57.5 56.150002 56.5 38.172939 18222700
5/4/2005 56.849998 57.299999 56.07 57.23 38.666134 19519600
 5/5/2005 57.349998 57.970001 57.110001 57.799999 39.051273 18810200
5/6/2005 58.049999 58.650002 57.5 57.599998 38.91613 13544800
5/9/2005 57.75 58.049999 57.599998 58.009998 39.193142 13478600
5/10/2005 57.529999 57.869999 57 57.23 38.666134 14161700
5/11/2005 56.939999 57.41 56.549999 57.290001 38.903828 14496100
5/12/2005 57.25 57.25 54.5 54.82 37.226524 23809200
5/13/2005 54.990002 55 53.580002 53.700001 36.465969 24285100
5/16/2005 53.5 53.650002 52.779999 53.349998 36.228294 34416200
5/17/2005 53.5 53.990002 53.080002 53.860001 36.574615 27854400
5/18/2005 54.34 54.549999 53.419998 53.650002 36.432007 31672000
5/19/2005 53.779999 54.880001 53.52 54.830002 37.233303 20632000
5/20/2005 54.830002 54.970001 53.959999 54.009998 36.676476 17500100
5/23/2005 54.380001 55.25 54.139999 54.75 37.178986 17941900
5/24/2005 54.849998 55.200001 54.619999 55.040001 37.375927 12908000
5/25/2005 55.060001 55.98 54.810001 55.68 37.810513 17737900
5/26/2005 56.049999 56.41 55.709999 56.220001 38.177223 12250500
5/27/2005 56.400002 56.900002 56.290001 56.799999 38.571079 10305500
5/31/2005 57 57.099998 56.099998 56.200001 38.16362 21371100
6/1/2005 56.450001 57.41 56.330002 57.150002 38.808754 14608600
6/2/2005 56.950001 57.57 56.759998 57.32 38.924202 12542300
6/3/2005 57.200001 57.779999 57 57.150002 38.808754 23718800
6/6/2005 57.299999 57.700001 57.02 57.599998 39.114342 12117900
6/7/2005 57.619999 58.150002 57.419998 57.450001 39.012466 14346800
6/8/2005 57.360001 57.990002 56.700001 56.73 38.52356 20863100
6/9/2005 57 58.610001 56.700001 58.439999 39.684738 17391200
6/10/2005 58.200001 58.540001 57.57 58.380001 39.644009 13328600
6/13/2005 58.25 58.880001 57.790001 58.450001 39.691563 12380600
6/14/2005 58.25 58.880001 58.18 58.549999 39.759457 10536800
6/15/2005 58.939999 59.290001 58.650002 59.25 40.234802 13406400
6/16/2005 59.25 60.200001 59.119999 60.119999 40.825588 13447800
6/17/2005 60.790001 61.02 60.119999 60.889999 41.348469 24874400
6/20/2005 61.099998 61.130001 60.32 60.849998 41.321327 13543900
6/21/2005 60.400002 60.799999 59.5 59.509998 40.411354 16595500
6/22/2005 59.849998 60.459999 59.099998 59.669998 40.520012 18046100
6/23/2005 59.650002 60.279999 59.02 59.02 40.078621 16241400
6/24/2005 59.119999 59.290001 58.150002 58.150002 39.48782 21528700
6/27/2005 58.330002 59.400002 58.32 59.299999 40.268764 15478300
6/28/2005 59.349998 59.799999 58.84 59.09 40.126163 15393200
6/29/2005 58.810001 59.099998 57.939999 58.439999 39.684738 18130100
6/30/2005 58.439999 58.84 57.459999 57.470001 39.026058 20564100
7/1/2005 57.75 58.439999 57.599998 58.310001 39.596474 12158700
7/5/2005 58.560001 60.23 58.459999 60.139999 40.839172 18103100
7/6/2005 60.5 60.73 59.029999 59.110001 40.139732 18228200
7/7/2005 58.650002 59.540001 58.290001 59.52 40.418148 16118200
7/8/2005 59.68 60.119999 58.970001 59.400002 40.336666 17006900
7/11/2005 59.389999 60 58.720001 59.970001 40.723721 14818500
7/12/2005 59.970001 60.240002 59.400002 59.889999 40.669415 18421700
7/13/2005 59.889999 60.049999 59.369999 59.759998 40.581123 11568800
7/14/2005 59.889999 60.150002 58.310001 58.59 39.786602 20490100
7/15/2005 58.59 58.939999 57.880001 58.16 39.494614 16691600
7/18/2005 58.02 58.470001 57.689999 58.150002 39.48782 13194200
7/19/2005 58.48 58.82 57.93 58.779999 39.915642 19056400
7/20/2005 58.5 59.02 57.990002 59 40.065041 19289500
7/21/2005 58.75 59.049999 57.849998 57.889999 39.311275 16092700
7/22/2005 58.200001 59.700001 58.150002 59.5 40.404556 19107400
7/25/2005 59.950001 60.470001 59.450001 59.939999 40.703373 16941900
7/26/2005 59.849998 59.970001 59.5 59.599998 40.472469 12079800
7/27/2005 59.799999 59.900002 58.849998 59.599998 40.472469 13527500
7/28/2005 59.82 60.110001 58.970001 60 40.744106 19130300
7/29/2005 60.040001 60.169998 58.75 58.75 39.895267 17608000
8/1/2005 59.23 59.740002 59.139999 59.23 40.221226 13034900
8/2/2005 59.360001 59.810001 59.27 59.810001 40.615078 13280500
8/3/2005 60.09 60.09 58.869999 59 40.065041 19117100
8/4/2005 58.970001 59.369999 58.5 58.52 39.739075 15883900
8/5/2005 58.540001 58.700001 57.759998 58.09 39.447083 14007500
8/8/2005 58.650002 59.450001 58.439999 58.849998 39.963169 17174700
8/9/2005 59.16 59.75 59.110001 59.459999 40.377411 16054900
8/10/2005 59.75 60.240002 59.57 59.900002 40.875561 19314800
8/11/2005 60.119999 60.98 60.060001 60.950001 41.592068 21222900
8/12/2005 61 61.34 60.630001 61.049999 41.660301 14783200
8/15/2005 60.950001 61.080002 60.41 60.419998 41.230412 12958100
8/16/2005 60.419998 60.48 59.07 59.07 40.309162 16540700
8/17/2005 59.049999 59.490002 57.84 58.18 39.701832 21657000
8/18/2005 58.150002 58.540001 57.779999 58.110001 39.65406 15099500
8/19/2005 58.52 58.990002 58.369999 58.82 40.138561 14616600
8/22/2005 59.540001 59.75 58.509998 59.07 40.309162 15677600
8/23/2005 59.110001 59.299999 58.369999 59 40.261383 17219400
8/24/2005 59.150002 59.610001 58.740002 58.880001 40.179508 17986500
8/25/2005 58.849998 59.200001 58.5 59.18 40.384235 14469700
8/26/2005 58.93 59.18 58.41 58.41 39.858788 13423900
8/29/2005 59.240002 59.240002 58.119999 58.419998 39.865601 17740500
8/30/2005 58.43 59.119999 58.189999 58.610001 39.995266 21046300
8/31/2005 58.799999 60 58.650002 59.900002 40.875561 32236900
9/1/2005 60.099998 62.040001 60.099998 61.68 42.090218 32577100
9/2/2005 61.549999 61.549999 60.459999 60.68 41.407825 20465600
9/6/2005 60.619999 61.110001 60.25 61.060001 41.667141 19211100
9/7/2005 60.950001 61.700001 60.700001 61.459999 41.940098 30904100
9/8/2005 61.439999 61.630001 61 61.299999 41.830906 15050900
9/9/2005 61.610001 63.200001 61.599998 63.200001 43.12746 22617000
9/12/2005 62.849998 63.049999 62.349998 62.52 42.663437 17627200
 9/13/2005 62.200001 62.900002 61.73 61.869999 42.219883 16413600
9/14/2005 62.009998 62.75 61.889999 62.470001 42.629303 14825800
9/15/2005 62.869999 63.18 61.799999 62.459999 42.62249 19230900
9/16/2005 63 63.889999 62.880001 63.700001 43.468658 30370600
9/19/2005 64 64.949997 63.900002 64.629997 44.103287 20478300
9/20/2005 64.379997 64.989998 64.209999 64.529999 44.035049 17415500
9/21/2005 65.040001 65.290001 64.769997 64.970001 44.3353 23095900
9/22/2005 65.309998 65.959999 64.080002 64.980003 44.342129 25908200
9/23/2005 64.599998 64.709999 63.599998 63.830002 43.557369 18963700
9/26/2005 63.700001 65.010002 63.5 64.599998 44.082817 17997400
9/27/2005 64.32 64.669998 63.75 64.620003 44.096451 16848300
9/28/2005 64.650002 64.830002 63.849998 64.699997 44.151066 18704200
9/29/2005 64.5 64.910004 64.110001 64.800003 44.219303 16036200
9/30/2005 64.610001 64.620003 63.299999 63.540001 43.359478 16028700
10/3/2005 63.549999 63.889999 62.400002 62.490002 42.642963 20848600
10/4/2005 62.349998 62.349998 60.41 60.549999 41.319122 21585400
10/5/2005 60.549999 61.049999 58.900002 58.950001 40.227272 27909500
10/6/2005 58.700001 59.360001 57.900002 58.57 39.967968 31794000
10/7/2005 59.080002 60.040001 58.799999 59.599998 40.670834 21812100
10/10/2005 59.599998 59.610001 58.299999 58.5 39.920193 16128500
10/11/2005 58.990002 59.720001 58.84 59.400002 40.534355 16471400
10/12/2005 59.380001 59.790001 58.509998 58.939999 40.220463 15687800
10/13/2005 58.5 58.82 57.32 58.16 39.688183 21880200
10/14/2005 57.799999 58.720001 57.139999 58.639999 40.015739 20260600
10/17/2005 59.049999 59.450001 58.66 58.860001 40.165855 14339000
10/18/2005 58.299999 58.580002 56.299999 56.299999 38.418911 65915600
10/19/2005 56.5 57.349998 55.650002 57.169998 39.012615 30831900
10/20/2005 57 57.18 54.5 55.200001 37.668285 29629800
10/21/2005 55.279999 56.27 55.060001 55.369999 37.784302 24141600
10/24/2005 55.310001 56.939999 55.310001 56.849998 38.794247 18975500
10/25/2005 56.950001 57.43 56.25 57.200001 39.0331 22940400
10/26/2005 57.25 57.889999 56.200001 56.200001 38.350685 24879300
10/27/2005 56.549999 57 55.279999 55.599998 37.941242 21136600
10/28/2005 56.049999 56.610001 54.790001 56.310001 38.425758 27009000
10/31/2005 57.029999 57.369999 56.060001 56.139999 38.309742 25117500
11/1/2005 56.09 56.869999 56.009998 56.400002 38.487164 14677800
11/2/2005 56.5 57.5 56.169998 57.380001 39.155918 21129000
11/3/2005 57.830002 58.82 57.389999 58.57 39.967968 20832000
11/4/2005 58.57 58.700001 57.25 57.900002 39.510761 24398700
11/7/2005 57.799999 57.84 56.869999 57.099998 38.964832 22196400
11/8/2005 56.810001 57.580002 56.75 57.369999 39.348927 16622400
11/9/2005 57.369999 58.330002 56.849998 57.5 39.438095 25310800
11/10/2005 57.299999 57.299999 55.84 56.450001 38.717934 26627600
11/11/2005 56.290001 56.759998 56.18 56.52 38.765949 12735500
11/14/2005 56.82 56.990002 56.16 56.650002 38.855106 15368800
11/15/2005 56.419998 57.209999 56.259998 56.43 38.704201 21016900
11/16/2005 56.389999 57.299999 56.130001 57.18 39.218609 21299200
11/17/2005 57.540001 57.889999 57.150002 57.380001 39.355797 19446300
11/18/2005 58.099998 58.389999 57.150002 58.25 39.952503 21136400
11/21/2005 58.509998 59.380001 58.5 59.369999 40.720684 17815200
11/22/2005 59.549999 59.720001 59.119999 59.66 40.919598 17084900
11/23/2005 59.48 60.240002 59.209999 59.869999 41.063637 12535100
11/25/2005 60.189999 60.259998 59.959999 60.110001 41.228249 6692600
11/28/2005 59.549999 59.849998 58.639999 58.740002 40.288593 15008400
11/29/2005 59 59.43 58.259998 58.34 40.014236 18592400
11/30/2005 58.209999 58.869999 58 58.029999 39.801605 21287100
12/1/2005 58.369999 59.400002 58.369999 59.349998 40.706985 16941100
12/2/2005 59.419998 59.439999 58.68 59.07 40.514923 13460100
12/5/2005 59.380001 60.110001 59.330002 59.509998 40.816708 19445500
12/6/2005 59.77 60.380001 59.549999 59.689999 40.940186 16009200
12/7/2005 59.869999 59.959999 58.57 59.02 40.480633 20812200
12/8/2005 59.209999 59.540001 58.82 59.419998 40.754993 16121000
12/9/2005 59.240002 59.330002 58.049999 58.5 40.123966 15868500
12/12/2005 58.810001 59.130001 58.5 58.860001 40.370892 13390000
12/13/2005 59.049999 59.84 58.91 59.060001 40.508064 14867100
12/14/2005 59.080002 59.93 59.049999 59.860001 41.05677 14393400
12/15/2005 59.860001 59.880001 59.200001 59.490002 40.803013 14106500
12/16/2005 59.619999 59.650002 58.049999 58.060001 39.822189 28802800
12/19/2005 58.220001 58.59 57.630001 57.700001 39.575279 15620600
12/20/2005 57.669998 58.290001 57.66 57.93 39.733028 12741900
12/21/2005 58.080002 58.25 57.299999 57.599998 39.506695 15090200
12/22/2005 57.779999 57.98 56.900002 57.099998 39.16375 14013800
12/23/2005 56.75 57.470001 56.650002 57.099998 39.16375 11306000
12/27/2005 57 57 55.599998 55.869999 38.320118 17167000
12/28/2005 56.049999 56.630001 56.049999 56.25 38.580738 14945600
12/29/2005 56.25 56.759998 56.099998 56.240002 38.573902 14151900
12/30/2005 56.099998 56.689999 55.779999 56.169998 38.525879 14483800
1/3/2006 56.419998 58.470001 56.419998 58.470001 40.103397 23871000
1/4/2006 58.599998 58.84 58.060001 58.57 40.172001 19086500
1/5/2006 58.57 58.82 57.869999 58.279999 39.973091 17158400
1/6/2006 58.759998 59.560001 58.759998 59.43 40.761845 17368600
1/9/2006 59.799999 59.869999 59.27 59.400002 40.741268 17339100
1/10/2006 59.200001 60.16 59.16 59.860001 41.05677 17869600
1/11/2006 59.68 60.490002 59.32 60.27 41.337982 17324500
1/12/2006 60.5 61 59.599998 59.639999 40.905888 21130200
1/13/2006 59.509998 60.990002 59.509998 60.970001 41.818108 17074400
1/17/2006 61.259998 61.740002 61.080002 61.540001 42.209061 18190900
1/18/2006 61.720001 61.75 60.119999 60.68 41.619194 16182000
1/19/2006 60.68 61.700001 60.419998 61.5 42.181614 18861600
1/20/2006 61.810001 62.060001 60.349998 60.529999 41.516323 25991100
1/23/2006 60.529999 61.639999 60.119999 61.200001 41.975861 19274100
1/24/2006 60.900002 61.529999 60.75 60.959999 41.81123 18075000
1/25/2006 61.34 61.650002 59.549999 60.209999 41.296829 24510000
1/26/2006 60.790001 61.02 59.57 59.950001 41.118496 24559100
1/27/2006 60.360001 61.529999 60.310001 61.290001 42.037586 21407300
1/30/2006 62.880001 63.959999 62.790001 63.110001 43.285885 29442500
1/31/2006 62.75 63.450001 62.299999 62.75 43.038963 24268400
2/1/2006 62.77 63.080002 61.91 61.950001 42.490273 20586500
2/2/2006 61.900002 62.290001 61.209999 61.950001 42.490273 21402900
2/3/2006 61.650002 61.82 61.029999 61.389999 42.106182 18829000
2/6/2006 61.700001 62.610001 61.650002 61.970001 42.503979 18758800
2/7/2006 61.59 61.849998 60.400002 60.549999 41.530037 21134000
2/8/2006 60 60.639999 59.68 60.389999 41.640354 21982500
2/9/2006 60.549999 61.389999 59.740002 59.919998 41.316277 22554900
2/10/2006 60.049999 60.490002 58.599998 59.43 40.978405 26186400
2/13/2006 59.43 60.349998 59.110001 59.599998 41.095623 16837000
2/14/2006 59.259998 59.900002 58.799999 59.549999 41.061161 21022500
2/15/2006 59.810001 59.950001 59.049999 59.759998 41.205967 21669900
2/16/2006 59.900002 60.25 59.509998 60.25 41.543816 20057500
2/17/2006 60.369999 60.68 60.209999 60.549999 41.750679 19198900
2/21/2006 61 61.299999 60.650002 60.759998 41.895473 17650700
2/22/2006 60.599998 60.740002 59.959999 60.259998 41.55072 15694500
2/23/2006 60.009998 60.540001 59.630001 59.830002 41.254227 17732100
2/24/2006 60.34 60.73 60.18 60.419998 41.661037 13178800
2/27/2006 60.200001 60.52 59.900002 59.919998 41.316277 12549500
2/28/2006 59.52 59.75 59.099998 59.369999 40.937046 19191800
3/1/2006 59.59 60.540001 59.529999 60.34 41.605873 16335400
3/2/2006 60.040001 60.98 59.98 60.849998 41.957539 19730500
3/3/2006 60.830002 61.5 60.810001 60.98 42.047176 18221500
3/6/2006 60.950001 61.09 59.939999 59.98 41.357643 16294000
3/7/2006 59.900002 60.02 59.450001 59.849998 41.268009 18673700
3/8/2006 59.450001 60.41 59.150002 59.709999 41.171482 22159000
3/9/2006 59.939999 60.009998 58.860001 58.919998 40.626755 21827400
3/10/2006 58.919998 59.209999 58.439999 59.18 40.80603 20252800
3/13/2006 59.68 59.959999 59.450001 59.639999 41.123211 16885300
3/14/2006 59.549999 60.869999 59.439999 60.810001 41.929955 18285100
3/15/2006 60.669998 61.200001 60.41 61.02 42.074757 17998000
3/16/2006 60.970001 61.919998 60.849998 61.639999 42.502254 18976400
3/17/2006 61.799999 61.799999 60.990002 61.049999 42.095444 26912700
3/20/2006 60.77 61.349998 60.330002 60.66 41.826523 16775400
3/21/2006 60.66 61.23 60.369999 60.720001 41.867901 20732300
3/22/2006 60.630001 61.490002 60.619999 61.049999 42.095444 16100800
3/23/2006 61.110001 61.349998 60.919998 61.25 42.233349 15432300
3/24/2006 61.150002 61.689999 60.91 61.169998 42.178177 15435600
3/27/2006 61.110001 61.470001 60.93 61.290001 42.260933 11839200
3/28/2006 61.450001 61.889999 60.860001 60.950001 42.026489 20224900
3/29/2006 60.950001 61.5 60.950001 61.279999 42.254032 19115600
3/30/2006 61.25 61.73 61 61.119999 42.143719 15759800
3/31/2006 60.900002 61.18 60.82 60.860001 41.964436 19309600
4/3/2006 61.360001 61.98 60.869999 61.029999 42.08165 16697300
4/4/2006 60.650002 62.009998 60.43 61.75 42.578102 14876800
4/5/2006 61.630001 62.18 61.549999 62.16 42.860813 15788800
4/6/2006 61.599998 62.700001 61.599998 62.09 42.812553 15409100
4/7/2006 61.77 62.59 61.23 61.330002 42.288517 16137600
4/10/2006 61.900002 62.099998 61.5 61.939999 42.709114 12956600
4/11/2006 62.200001 62.73 61.799999 62 42.750492 14726500
4/12/2006 62.049999 62.259998 61.200001 61.459999 42.378151 14117900
4/13/2006 61.290001 61.779999 61 61.560001 42.447113 11561100
4/17/2006 61.939999 62.189999 61.610001 62.049999 42.784969 11568200
4/18/2006 62.490002 63.799999 62.450001 63.540001 43.812359 22318000
4/19/2006 63.099998 64.480003 62.93 64.300003 44.336403 20922200
4/20/2006 64 64.779999 63.330002 63.919998 44.074371 23154900
4/21/2006 64.199997 65 64.099998 65 44.819057 21759600
4/24/2006 64.760002 64.870003 64.239998 64.410004 44.412235 16362500
4/25/2006 64.849998 64.980003 63.130001 63.950001 44.095058 21780700
4/26/2006 63.98 64.800003 63.009998 63.099998 43.508961 23214800
4/27/2006 61.5 63.400002 61 62.419998 43.040077 27314900
4/28/2006 62.57 63.5 62.52 63.080002 43.495182 20652600
5/1/2006 63.400002 64.330002 63.32 63.419998 43.729618 19771500
5/2/2006 63.82 64.769997 63.82 64.669998 44.591507 18963700
5/3/2006 64.599998 64.769997 63.200001 63.77 43.970947 22925000
5/4/2006 63.77 64.410004 62.889999 63.310001 43.653751 23185600
5/5/2006 63.900002 64.050003 63.200001 64 44.129524 14156100
5/8/2006 63.599998 64.089996 63.169998 63.709999 43.929581 16579800
5/9/2006 63.599998 64.169998 63.43 63.939999 44.088173 14028800
5/10/2006 63.5 63.950001 63 63.880001 44.268349 15336100
5/11/2006 64.099998 64.260002 63.25 63.459999 43.977287 18024900
5/12/2006 63.459999 63.5 62.060001 62.240002 43.131824 19198600
5/15/2006 61.509998 62.48 61.349998 62 42.965519 19512200
5/16/2006 62.110001 62.709999 61.540001 61.959999 42.937805 15826300
5/17/2006 61.450001 61.740002 59.939999 60.18 41.704273 26217600
5/18/2006 60.25 61 59.860001 59.889999 41.503311 19108000
5/19/2006 59.900002 61.040001 59.5 60.450001 41.891388 26682500
5/22/2006 59.950001 61.41 59.560001 60.779999 42.120056 22810600
5/23/2006 61.299999 61.720001 60.189999 60.389999 41.849789 19846500
5/24/2006 60 60.900002 59.150002 60.099998 41.648838 24564600
5/25/2006 60.779999 61.93 60.52 61.52 42.632877 19628300
5/26/2006 61.529999 61.709999 60.860001 61.580002 42.674473 13305000
5/30/2006 61.700001 61.799999 60.110001 60.200001 41.71814 17866300
5/31/2006 60.209999 61.060001 59.759998 60.91 42.210152 25875200
 6/1/2006 60.400002 61.150002 60.009998 61.110001 42.348755 17877100
6/2/2006 61.5 61.849998 60.509998 61.650002 42.722969 17354500
6/5/2006 62.099998 62.200001 60 60.049999 41.614193 20504100
6/6/2006 60 61.310001 59.900002 60.400002 41.856754 23934600
6/7/2006 60.299999 60.360001 58.799999 58.82 40.76181 28005800
6/8/2006 58.380001 59.700001 57.82 59.57 41.281559 33407200
6/9/2006 59.889999 59.900002 58.5 58.799999 40.74794 21101200
6/12/2006 59.049999 59.349998 58.130001 58.240002 40.359871 18915600
6/13/2006 57.75 58.299999 56.650002 56.650002 39.258018 27511500
6/14/2006 56.650002 57.990002 56.639999 57.799999 40.054951 24867900
6/15/2006 58.48 59.549999 57.959999 59.119999 40.969711 24902100
6/16/2006 58.950001 59.490002 58.169998 58.799999 40.74794 27767200
6/19/2006 58.77 58.810001 57.209999 57.389999 39.770824 20175700
6/20/2006 57.66 58.34 57.259998 57.389999 39.770824 19858000
6/21/2006 57.349998 58.869999 57.25 58.060001 40.23513 22485600
6/22/2006 57.720001 58.259998 57.650002 57.970001 40.17276 16676600
6/23/2006 58.150002 58.849998 58.009998 58.099998 40.262856 15689000
6/26/2006 58.099998 59.02 57.91 58.82 40.76181 14053900
6/27/2006 58.970001 59.91 58.970001 59.650002 41.33699 26964700
6/28/2006 59.799999 61.220001 59.799999 61.119999 42.355682 23103500
6/29/2006 61.220001 62.540001 61.130001 62.369999 43.221928 26314500
6/30/2006 62.650002 62.650002 61.349998 61.349998 42.515068 32336500
7/3/2006 61.799999 62.470001 61.709999 62.150002 43.069481 9459900
7/5/2006 61.900002 62.919998 61.630001 62.549999 43.346672 19744700
7/6/2006 62.75 63.5 62.66 63.470001 43.984226 23679000
7/7/2006 63.700001 63.889999 62.490002 62.84 43.547634 18527100
7/10/2006 63 63.59 62.779999 63.040001 43.686241 13220400
7/11/2006 63.200001 64.269997 63.200001 63.98 44.337631 18133600
7/12/2006 64 64.269997 63.349998 63.970001 44.330719 17614400
7/13/2006 64.150002 64.699997 63.689999 64.07 44.400005 21658200
7/14/2006 64.57 65 63.970001 64.900002 44.975197 21485800
7/17/2006 64.5 64.900002 63.57 64 44.351494 19717700
7/18/2006 64.400002 64.940002 63.950001 64.610001 44.774242 21231000
7/19/2006 64.620003 64.889999 63.650002 64.660004 44.808884 24997700
7/20/2006 64.449997 64.860001 64.120003 64.25 44.524742 20779600
7/21/2006 64.57 64.779999 63.91 63.93 44.302998 27556600
7/24/2006 64.349998 65.529999 64.199997 65.360001 45.29398 22417700
7/25/2006 65.360001 66 64.919998 65.739998 45.557301 18624500
7/26/2006 65.510002 67.18 65.470001 66.599998 46.153278 31014100
7/27/2006 67.400002 67.650002 66.449997 66.470001 46.063198 29426300
7/28/2006 66.25 67.300003 66.239998 67 46.4305 20512500
7/31/2006 67.43 67.940002 66.760002 67.739998 46.943302 20170900
8/1/2006 67.239998 68.25 67.209999 68.18 47.248215 16186600
8/2/2006 68.370003 69.230003 68.120003 68.480003 47.456097 25421100
8/3/2006 68.07 69.279999 68.040001 68.370003 47.379883 21876600
 8/4/2006 68.599998 68.82 67.940002 68.690002 47.601627 21470400
8/7/2006 69 69.620003 68.480003 69.230003 47.975868 21017300
8/8/2006 69.239998 69.830002 69.010002 69.269997 48.003578 23925100
8/9/2006 69.690002 70.419998 69.18 69.290001 48.017437 27660900
8/10/2006 68.870003 69.470001 68.389999 69.339996 48.275032 21961000
8/11/2006 69.349998 69.959999 68.849998 69.730003 48.546558 18040400
8/14/2006 69.540001 69.650002 68.790001 69.25 48.212372 20026100
8/15/2006 69.900002 69.919998 68.169998 68.690002 47.822495 27260300
8/16/2006 68.300003 68.940002 67.309998 67.57 47.042747 26536800
8/17/2006 67.18 68.160004 67.010002 68.080002 47.397808 28583200
8/18/2006 68.400002 69.099998 67.720001 69.099998 48.107933 19556800
8/21/2006 69.300003 70.029999 69.300003 69.830002 48.616161 22482400
8/22/2006 69.709999 70.25 69.360001 70.209999 48.880726 22964300
8/23/2006 70.080002 70.230003 69.040001 69.629997 48.476933 17693100
8/24/2006 69.790001 70.830002 69.610001 70.720001 49.235802 20503600
8/25/2006 70.720001 71.220001 70.339996 70.43 49.033894 18905200
8/28/2006 70.050003 70.199997 69.75 70.099998 48.804165 18132300
8/29/2006 69.720001 69.849998 68.839996 69.410004 48.323761 21559900
8/30/2006 69.43 69.5 67.75 68.300003 47.550976 26310600
8/31/2006 68.050003 68.260002 67.599998 67.669998 47.112366 19244400
9/1/2006 67.849998 68.440002 67.370003 68.099998 47.411743 17579700
9/5/2006 67.68 68.650002 67.5 68.480003 47.676281 17742600
9/6/2006 68.489998 68.489998 67.080002 67.18 46.771221 26709100
9/7/2006 67 68.040001 66.849998 67.690002 47.126289 24449300
9/8/2006 67.690002 67.940002 66.779999 66.809998 46.513618 19664700
9/11/2006 66.360001 66.400002 64.620003 64.940002 45.21172 35989100
9/12/2006 65.25 65.449997 64.110001 64.699997 45.044624 24824500
9/13/2006 64.82 65.75 64.699997 65.360001 45.504124 21771300
9/14/2006 65.209999 65.529999 64.43 64.709999 45.051598 21166800
9/15/2006 64.900002 65.269997 64.419998 64.650002 45.009819 33472700
9/18/2006 64.900002 66.5 64.900002 66.300003 46.158558 21236400
9/19/2006 66.489998 66.580002 65.129997 65.5 45.601593 19852800
9/20/2006 65.510002 66.07 63.93 64.110001 44.633865 30411100
9/21/2006 64.300003 65.349998 64.290001 64.779999 45.10033 22551700
9/22/2006 65.279999 65.339996 64.300003 64.910004 45.190834 18240200
9/25/2006 64.599998 65.449997 63.869999 65.059998 45.295258 29213400
9/26/2006 65.059998 66.620003 64.5 66.43 46.249065 22353500
9/27/2006 66.68 67.43 66.139999 67.129997 46.736423 23424800
9/28/2006 67.129997 67.809998 66.919998 67.459999 46.966145 23398400
9/29/2006 67.18 67.669998 66.790001 67.099998 46.715538 20239000
10/2/2006 67.290001 67.760002 66.900002 67 46.645916 19082600
10/3/2006 66.400002 66.5 65.25 65.410004 45.538948 22989700
10/4/2006 65.489998 66.760002 64.839996 66.610001 46.374374 25624300
10/5/2006 67.260002 67.720001 66.940002 67.32 46.868683 22066100
10/6/2006 67 67.620003 66.5 67.519997 47.007923 19439400
 10/9/2006 67.760002 67.889999 66.5 66.550003 46.332615 19268100
10/10/2006 66.209999 67.470001 65.959999 67.199997 46.785141 23040800
10/11/2006 66.849998 67.050003 66.25 66.529999 46.318691 20472800
10/12/2006 66.879997 67.75 66.860001 67.650002 47.098442 18542000
10/13/2006 68.080002 68.730003 67.870003 68.400002 47.620605 20499900
10/16/2006 68.449997 69.879997 68.419998 69.830002 48.616161 19607700
10/17/2006 69.830002 69.839996 68.970001 69.410004 48.323761 17190600
10/18/2006 69.5 69.989998 68.769997 69.169998 48.156654 19395100
10/19/2006 69.839996 70.07 69.07 69.730003 48.546558 23391500
10/20/2006 70.010002 70.019997 69.330002 69.550003 48.421242 21210800
10/23/2006 68.849998 69.919998 68.720001 69.919998 48.678822 17139900
10/24/2006 69.669998 70.230003 69.580002 69.889999 48.657951 19775700
10/25/2006 69.720001 71.400002 69.360001 71.010002 49.437702 25839200
10/26/2006 72 72.330002 70.660004 71.620003 49.862389 26369700
10/27/2006 71.459999 72.129997 71.279999 71.459999 49.751007 19418100
10/30/2006 71.150002 71.580002 70.510002 70.839996 49.319347 17618700
10/31/2006 70.690002 71.480003 70.010002 71.419998 49.723141 20317900
11/1/2006 71.580002 71.75 70.269997 71.059998 49.472485 18329900
11/2/2006 70.709999 71.360001 70.43 71.190002 49.563011 20154500
11/3/2006 71.440002 72.389999 71.330002 72.150002 50.231377 25491100
11/6/2006 72.160004 73.050003 71.900002 72.910004 50.760506 17201800
11/7/2006 72.910004 73.190002 72.18 72.529999 50.495934 20127000
11/8/2006 72.529999 74.199997 72.230003 74.129997 51.609871 22355800
11/9/2006 74.199997 74.800003 73.650002 74.610001 52.16925 21475900
11/10/2006 74.550003 74.800003 74.050003 74.419998 52.036392 18387400
11/13/2006 74.099998 74.849998 73.870003 74.43 52.043392 17385000
11/14/2006 74.43 74.660004 73.75 74.449997 52.057373 17748400
11/15/2006 74 74.93 74 74.800003 52.302101 20348900
11/16/2006 74.949997 74.970001 72.610001 72.669998 50.812752 22294100
11/17/2006 71.949997 73.18 71.760002 73.080002 51.099434 25813500
11/20/2006 72.550003 73.260002 72.300003 72.43 50.644943 19025000
11/21/2006 72.769997 73.529999 72.489998 73.389999 51.316177 13301100
11/22/2006 73.019997 73.529999 72.120003 72.910004 50.980576 11902600
11/24/2006 71.900002 72.82 71.849998 72.379997 50.609974 5568500
11/27/2006 72.290001 73.18 72.139999 72.470001 50.672916 18962300
11/28/2006 72.650002 74.25 72.650002 74.160004 51.854591 19350600
11/29/2006 74.300003 76.440002 74.169998 76.029999 53.162159 24851700
11/30/2006 76.419998 77.370003 76.050003 76.809998 53.707539 27330900
12/1/2006 76.779999 77.5 75.809998 77.199997 53.98024 21308400
12/4/2006 77.199997 77.800003 76.510002 77.769997 54.378819 19348600
12/5/2006 78.110001 78.519997 77.470001 78.059998 54.581577 20111200
12/6/2006 77.82 78.199997 76.25 76.309998 53.357929 30695700
12/7/2006 76.300003 76.699997 75.279999 75.709999 52.938389 27762300
12/8/2006 76.199997 76.419998 75.440002 75.5 52.791565 16429900
12/11/2006 75.25 75.839996 74.82 75.360001 52.693661 18641100
12/12/2006 75.309998 76.400002 75.309998 76.25 53.315979 18619000
12/13/2006 76.449997 77.410004 75.940002 77.360001 54.092117 20578400
12/14/2006 77.510002 79 77.25 78.730003 55.050049 18691200
12/15/2006 78.949997 79 77.129997 77.300003 54.050167 37021400
12/18/2006 77.260002 77.260002 75.360001 75.510002 52.798534 22530600
12/19/2006 75.300003 77.309998 74.900002 76.989998 53.833424 22294200
12/20/2006 76.849998 76.989998 75.739998 76.080002 53.197098 17603700
12/21/2006 76.089996 76.550003 75.160004 75.870003 53.05027 17154000
12/22/2006 76 76.239998 75.290001 75.410004 52.728619 12005100
12/26/2006 75.510002 76.25 75.400002 76.050003 53.176121 11285700
12/27/2006 76.300003 77 76.010002 76.959999 53.812424 10944100
12/28/2006 76.769997 77.440002 76.650002 77.330002 54.071144 10798100
12/29/2006 77.010002 77.239998 76.199997 76.629997 53.581684 12633200
1/3/2007 76.260002 76.269997 73.510002 74.110001 51.819649 30510700
1/4/2007 73.849998 73.900002 72.209999 72.720001 50.847702 31046600
1/5/2007 72.449997 73.379997 72.220001 73.239998 51.211311 24671500
1/8/2007 73.879997 74.25 71.849998 72.650002 50.798763 25981900
1/9/2007 71.849998 72.839996 71.440002 72.089996 50.407204 27039900
1/10/2007 71.809998 73.110001 70.639999 70.989998 49.63805 30572000
1/11/2007 70.989998 72.849998 70.769997 70.980003 49.631054 29161700
1/12/2007 71.209999 72.709999 71.199997 72.660004 50.805756 24438700
1/16/2007 72.5 72.650002 71.25 71.629997 50.085537 25444400
1/17/2007 71.489998 72.620003 71.410004 72.459999 50.665913 31292200
1/18/2007 72.669998 73.129997 71.190002 71.959999 50.316303 23581900
1/19/2007 72.5 73.629997 72.199997 73.529999 51.414066 23912600
1/22/2007 73.650002 73.75 72.5 72.900002 50.973568 21929300
1/23/2007 73.550003 74.910004 73.470001 74.489998 52.085342 29016600
1/24/2007 74.5 74.989998 73.75 74.900002 52.372032 19785400
1/25/2007 74.620003 74.940002 73.360001 73.519997 51.407093 22630100
1/26/2007 73.889999 74.489998 73.449997 73.610001 51.470036 20506200
1/29/2007 73.650002 74.089996 72.800003 73.199997 51.183346 17370600
1/30/2007 73.449997 74.589996 73.330002 74.389999 52.015411 21590500
1/31/2007 74.389999 74.720001 73.480003 74.099998 51.812634 24249200
2/1/2007 74.580002 75.279999 73.809998 75.080002 52.49789 25168000
2/2/2007 75 75.790001 74.449997 75.540001 52.819534 24299300
2/5/2007 75.650002 75.879997 75.059998 75.669998 52.910431 18168800
2/6/2007 75.860001 75.970001 75.040001 75.459999 52.763584 16222300
2/7/2007 75.400002 75.879997 74.529999 74.790001 52.517815 18134700
2/8/2007 74.279999 75.629997 74.239998 75.459999 52.988281 18742000
2/9/2007 75.459999 75.730003 74.910004 75.220001 52.819767 17734200
2/12/2007 74.93 75.07 74.330002 74.599998 52.384392 16564600
2/13/2007 74.800003 75.5 74.589996 75.449997 52.981258 15839600
2/14/2007 75.900002 76 74.989998 75.599998 53.086617 17648800
2/15/2007 75.190002 75.489998 74.720001 75.339996 52.904022 17871900
2/16/2007 75.260002 75.550003 75.010002 75.290001 52.868935 18329200
2/20/2007 74.900002 75.050003 74.290001 74.870003 52.573978 15840500
2/21/2007 74.720001 75.269997 74.25 74.779999 52.510788 17886500
2/22/2007 74.620003 75.209999 74.199997 75.080002 52.721455 17165300
2/23/2007 75.290001 75.550003 75.040001 75.220001 52.819767 17687900
2/26/2007 75.519997 76.099998 75.260002 75.400002 52.946186 17803600
2/27/2007 74.889999 75.230003 71.379997 71.830002 50.439293 34588800
2/28/2007 72.230003 73.599998 71.18 71.68 50.333961 55723000
3/1/2007 70.900002 72.080002 70.050003 70.989998 49.849438 39472200
3/2/2007 70.949997 71.25 69.309998 70.010002 49.161282 27454600
3/5/2007 69.349998 70.839996 69.019997 69.980003 49.140217 33039300
3/6/2007 70.699997 71.019997 70.199997 71 49.856468 26626400
3/7/2007 71 72.860001 70.559998 71.639999 50.30587 31564400
3/8/2007 72.150002 72.18 71.199997 71.849998 50.453342 27405800
3/9/2007 71.949997 72.379997 70.900002 71.120003 49.940739 28671000
3/12/2007 70.800003 71.400002 70.699997 70.870003 49.765194 20150800
3/13/2007 70.370003 71.559998 69.730003 69.910004 49.091064 27378900
3/14/2007 70.099998 71.019997 69.639999 71.019997 49.870506 30053700
3/15/2007 70.709999 71.239998 70.400002 70.690002 49.638786 23538500
3/16/2007 70.769997 70.870003 69.519997 69.860001 49.055954 46777100
3/19/2007 70.120003 71.18 70.110001 71.099998 49.926697 23184100
3/20/2007 71.120003 72 71.019997 72 50.558659 23683300
3/21/2007 72.440002 73.330002 71.870003 73.230003 51.422367 28800100
3/22/2007 73.529999 74.919998 73.470001 74.360001 52.215878 27263800
3/23/2007 74.660004 75.419998 74.650002 75.019997 52.679321 26377900
3/26/2007 75.440002 75.690002 74.510002 75.470001 52.995316 27548800
3/27/2007 75.370003 75.970001 75 75.709999 53.163849 21797400
3/28/2007 76.160004 76.25 75.209999 75.559998 53.058517 24720100
3/29/2007 75.830002 76.290001 75.57 76.239998 53.536011 21695900
3/30/2007 76.239998 76.349998 74.940002 75.449997 52.981258 24020300
4/2/2007 75.349998 76.400002 75.279999 76.160004 53.479828 21474700
4/3/2007 76.099998 76.970001 75.629997 76.800003 53.929249 22426100
4/4/2007 76.589996 77.220001 76.029999 77.110001 54.146927 20873400
4/5/2007 77.099998 77.309998 76.879997 77.220001 54.224182 20273100
4/9/2007 76.769997 77.720001 76.68 76.800003 53.929249 17668200
4/10/2007 76.800003 77.849998 76.75 77.57 54.46994 18697700
4/11/2007 77.599998 77.669998 76.68 76.769997 53.90818 24990000
4/12/2007 76.970001 77.489998 76.459999 77.389999 54.34354 24258000
4/13/2007 77.5 77.669998 77.080002 77.410004 54.357601 19044500
4/16/2007 77.639999 78.220001 77.040001 78.169998 54.891277 20518400
4/17/2007 78.269997 78.739998 77.949997 78.400002 55.052769 22772800
4/18/2007 78.169998 78.400002 77.760002 78.199997 54.912327 17428800
4/19/2007 77.93 78.010002 77.150002 77.459999 54.392712 19090600
4/20/2007 78.379997 79.800003 78 79.760002 56.007771 41108500
4/23/2007 79.5 79.980003 79.099998 79.199997 55.614529 23617400
4/24/2007 79 79.349998 78.5 78.599998 55.193203 24864200
4/25/2007 78.839996 80.199997 78.760002 79.919998 56.120132 28126000
4/26/2007 80.029999 80.860001 79.57 80.550003 56.5625 25949800
4/27/2007 80.239998 80.75 79.879997 80.360001 56.429089 16462700
4/30/2007 80.300003 80.879997 79.379997 79.379997 55.740929 21750000
5/1/2007 79.5 79.989998 79.050003 79.660004 55.937542 24303200
5/2/2007 79.830002 80.190002 79.370003 79.82 56.049911 17602400
5/3/2007 79.830002 80.919998 79.800003 80.68 56.653805 17854800
5/4/2007 81 81.760002 80.220001 80.550003 56.5625 19889200
5/7/2007 80.5 81.129997 80.220001 80.830002 56.759121 20896300
5/8/2007 80.57 81.410004 80.260002 81.379997 57.145332 17957200
5/9/2007 81.190002 81.449997 80.400002 81.419998 57.173431 19709500
5/10/2007 81.059998 81.059998 79.309998 79.389999 55.988605 20753700
5/11/2007 79.690002 81.230003 79.629997 81.230003 57.286259 18837800
5/14/2007 81.209999 81.620003 80.730003 81.25 57.300373 17667200
5/15/2007 81.010002 81.779999 80.949997 81.129997 57.215755 17169600
5/16/2007 80.839996 81.489998 80.309998 81.449997 57.441414 16386200
5/17/2007 81.25 82.440002 81.010002 81.800003 57.688251 18843500
5/18/2007 82.139999 83.330002 82.080002 83.260002 58.717907 25009900
5/21/2007 83.419998 84.32 83.300003 83.589996 58.950619 25096700
5/22/2007 83.400002 84.139999 82.730003 82.769997 58.372303 19085700
5/23/2007 83.120003 83.620003 82.690002 82.989998 58.527466 19886100
5/24/2007 83.18 83.839996 81.889999 82.279999 58.026756 21976500
5/25/2007 82.660004 83.68 82.660004 83.510002 58.894165 17840700
5/29/2007 83.269997 83.290001 81.910004 82.620003 58.266552 19247900
5/30/2007 82.18 84.099998 81.959999 84 59.239761 26464100
5/31/2007 83.900002 84.25 83.120003 83.169998 58.654419 21049000
6/1/2007 83.559998 84.239998 83.470001 84.220001 59.394917 20384500
6/4/2007 83.959999 84.440002 83.800003 84.220001 59.394917 16477200
6/5/2007 83.949997 84.599998 83.650002 84.260002 59.423119 21209100
6/6/2007 84.169998 84.349998 83.050003 83.620003 58.971771 21351000
6/7/2007 83.400002 84.470001 81.760002 81.959999 57.801079 29228600
6/8/2007 81.769997 82.709999 81.230003 82.68 58.308849 23397000
6/11/2007 82.68 83.849998 82.339996 83.059998 58.576851 16637900
6/12/2007 82.769997 83.309998 81.949997 82 57.829277 21789100
6/13/2007 82.32 83.5 82.25 83.349998 58.781357 27139900
6/14/2007 83.449997 84.970001 83.449997 84.769997 59.782795 19593300
6/15/2007 85.07 86.449997 85.040001 85.940002 60.607925 30131400
6/18/2007 86.089996 86.580002 85.860001 86.360001 60.904102 17747800
6/19/2007 86.190002 86.43 85.709999 85.839996 60.537399 19530400
6/20/2007 85.879997 85.940002 82.769997 82.82 58.407589 27906400
6/21/2007 83.360001 84.68 83.120003 84.300003 59.451324 32010000
6/22/2007 84.199997 84.199997 82.110001 82.519997 58.195988 39187500
6/25/2007 82.400002 83.760002 82.110001 82.370003 58.090237 25748900
6/26/2007 82.639999 83.089996 81.559998 81.82 57.702335 26925200
6/27/2007 81.32 83.519997 80.849998 83.480003 58.873043 25835300
6/28/2007 83.809998 84.389999 83.18 83.599998 58.957672 19956900
6/29/2007 84.150002 84.989998 83.059998 83.879997 59.155151 24724800
7/2/2007 84.5 85 84.120003 84.82 59.818058 20106800
7/3/2007 85 85.650002 84.639999 85.360001 60.198872 9444400
7/5/2007 85.389999 85.870003 84.150002 85.160004 60.057846 17969400
7/6/2007 85.629997 86.949997 85.370003 86.459999 60.974651 22993900
7/9/2007 86.529999 87.889999 86.25 87.440002 61.665771 19190300
7/10/2007 86.949997 87.970001 86.32 86.5 61.00285 25991300
7/11/2007 86.400002 87.379997 85.900002 87.290001 61.559998 20305600
7/12/2007 87.699997 89.730003 87.290001 89.620003 63.203197 24762000
7/13/2007 89.699997 90.800003 89.389999 90.330002 63.703911 22920700
7/16/2007 89.330002 90.220001 88.730003 89.699997 63.259598 22405500
7/17/2007 90.169998 90.559998 89.010002 89.089996 62.829407 23492800
7/18/2007 88.82 91.400002 88.75 91.150002 64.282204 30708500
7/19/2007 91.540001 92.739998 91.199997 92.290001 65.086174 25243200
7/20/2007 92.010002 93.089996 91.269997 91.940002 64.839333 30816400
7/23/2007 91.93 93.620003 91.300003 93.440002 65.897202 24376200
7/24/2007 92.519997 92.889999 90.839996 90.839996 64.063568 31844800
7/25/2007 91.239998 93.18 89.349998 92.790001 65.438805 31459600
7/26/2007 90.410004 91 86.529999 88.230003 62.222916 45377700
7/27/2007 87.910004 88.5 85.489998 85.589996 60.361073 41077700
7/30/2007 86 86.480003 84.279999 86.010002 60.657284 35269100
7/31/2007 86.769997 87.32 84.919998 85.129997 60.036674 33887800
8/1/2007 84.989998 87.300003 83.610001 85.839996 60.537399 38860400
8/2/2007 85.75 86.040001 83.510002 85.18 60.071938 37049400
8/3/2007 84.620003 85.879997 81.529999 82.080002 57.885712 36195200
8/6/2007 81.949997 83.800003 80.419998 83.540001 58.915356 40557100
8/7/2007 83.150002 86.480003 82.519997 85.699997 60.438671 35922700
8/8/2007 85.709999 87.900002 85.349998 87.900002 61.990185 36568900
8/9/2007 85.690002 86.790001 83.599998 83.599998 59.193363 35967000
8/10/2007 82.510002 85.150002 82.099998 84.510002 59.837681 32828700
8/13/2007 85.239998 85.239998 82.510002 82.919998 58.711903 25349700
8/14/2007 83.339996 83.900002 81.989998 83.129997 58.860569 30064000
8/15/2007 83.269997 84.400002 81.360001 81.690002 57.840981 27623700
8/16/2007 80.849998 81.93 78.760002 80.669998 57.118774 49379500
8/17/2007 82.290001 84.779999 81.980003 84.139999 59.575706 36057200
8/20/2007 83.849998 84.980003 82.800003 84.529999 59.85186 23577200
8/21/2007 84.5 84.669998 82.510002 83.150002 58.874737 23977300
8/22/2007 83.730003 84.239998 83.029999 83.580002 59.179203 22531100
8/23/2007 84.050003 84.559998 83.050003 83.75 59.299595 24174100
8/24/2007 83.75 85.849998 83.739998 85.690002 60.67318 21041800
8/27/2007 85.110001 85.589996 84.720001 85.120003 60.269619 16248800
8/28/2007 84.860001 84.860001 83 83 58.768524 25859800
8/29/2007 83.489998 85.599998 83.220001 85.230003 60.347496 23581500
8/30/2007 84.93 86.25 84.360001 85.400002 60.467857 22213100
 8/31/2007 86.540001 86.989998 85.410004 85.730003 60.701511 21915800
9/4/2007 85.309998 87.760002 85.309998 87.230003 61.763611 20344500
9/5/2007 86.910004 87.389999 86.279999 87.220001 61.756527 21354800
9/6/2007 87.669998 88.239998 87.019997 87.489998 61.947689 20760100
9/7/2007 86.720001 87.139999 85.209999 85.75 60.715683 23828800
9/10/2007 85.669998 86.239998 83.879997 84.860001 60.085506 27633200
9/11/2007 85.190002 87.230003 84.57 86.940002 61.558281 26432300
9/12/2007 86.769997 88.370003 86.730003 87.650002 62.061001 25131900
9/13/2007 87.849998 89.150002 87.709999 88.620003 62.747807 22010100
9/14/2007 88.099998 89.68 87.870003 88.669998 62.783207 23683000
9/17/2007 88.5 89.739998 88.300003 89.260002 63.200939 18988600
9/18/2007 89.620003 91.93 89.160004 91.760002 64.9711 26408800
9/19/2007 92.300003 93.099998 91.870003 92.120003 65.225998 27113700
9/20/2007 92.419998 92.629997 91.839996 92.089996 65.20475 18608600
9/21/2007 92.870003 93.400002 92.089996 92.309998 65.360512 34337700
9/24/2007 92.080002 92.519997 91.300003 91.730003 64.949844 22410700
9/25/2007 90.68 91.959999 90.209999 91.959999 65.112701 25864400
9/26/2007 92.43 92.75 91.510002 92.370003 65.403 23346500
9/27/2007 92.900002 93.300003 91.68 92.970001 65.827866 17988000
9/28/2007 93.129997 93.660004 92.139999 92.559998 65.537521 20012500
10/1/2007 92.449997 93.989998 92.209999 93.949997 66.521744 19306300
10/2/2007 93.32 93.400002 91.300003 92.239998 65.310951 21537300
10/3/2007 91.629997 91.68 90.720001 91.330002 64.666634 18114700
10/4/2007 91.339996 91.650002 90.330002 90.919998 64.376343 28859600
10/5/2007 91.199997 91.650002 90.639999 91.360001 64.687866 18990700
10/8/2007 90.599998 90.82 90.160004 90.68 64.20639 12833200
10/9/2007 90.989998 92.779999 90.989998 92.669998 65.615417 17634700
10/10/2007 91.690002 93.68 91.550003 93.129997 65.941109 18336500
10/11/2007 93.599998 95.07 91.870003 92.660004 65.608345 20884500
10/12/2007 93.099998 93.839996 92.809998 93.480003 66.18895 15147900
10/15/2007 94.150002 95.150002 94.150002 94.82 67.137749 25545500
10/16/2007 94.739998 95.220001 94.459999 94.739998 67.081085 21923000
10/17/2007 95.080002 95.269997 93.330002 94.800003 67.123566 26558300
10/18/2007 94.629997 95.239998 94.150002 95.050003 67.300606 20493000
10/19/2007 94.699997 94.75 92 92.139999 65.240143 34449100
10/22/2007 91.169998 91.68 89.669998 90.910004 64.36924 25169700
10/23/2007 91.470001 92.400002 90 91.349998 64.680771 24110300
10/24/2007 90.870003 92.339996 90.5 92.129997 65.233086 24302700
10/25/2007 92.489998 92.489998 90.620003 91.57 64.836563 27409200
10/26/2007 92.739998 92.910004 91.5 92.209999 65.289703 20979700
10/29/2007 92.360001 94.269997 92.290001 93.610001 66.281006 18246600
10/30/2007 92.93 93.190002 90.760002 91.139999 64.532127 20510200
10/31/2007 91.459999 92.18 90.5 91.989998 65.133965 32109500
11/1/2007 89.830002 90.949997 88 88.5 62.66283 35590400
11/2/2007 88.690002 89.199997 86.839996 87.93 62.259239 29025500
 11/5/2007 87.019997 88.269997 86.510002 87.660004 62.068092 24825900
11/6/2007 87.760002 90.5 87.760002 90.379997 63.993973 25452000
11/7/2007 89.779999 90.099998 87.160004 87.199997 61.982388 27387900
11/8/2007 88.010002 90.040001 87.610001 89.419998 63.56039 32706700
11/9/2007 88.940002 88.989998 86.519997 86.849998 61.733608 27603900
11/12/2007 86.239998 86.400002 83.739998 84.540001 60.091637 28922900
11/13/2007 84.349998 87 83.370003 86.879997 61.754906 25649200
11/14/2007 87.459999 88.639999 85.739998 86.309998 61.349762 21304500
11/15/2007 85.699997 86.669998 83.849998 84.489998 60.056129 23708600
11/16/2007 85.160004 86.260002 84.5 85.099998 60.489693 30347600
11/19/2007 84.629997 85.43 84 84.110001 59.786011 20809800
11/20/2007 84.980003 88.720001 84.970001 87.82 62.423088 31842200
11/21/2007 87.959999 88.620003 86.730003 87.040001 61.868664 22849000
11/23/2007 87.050003 88.43 86.910004 88.290001 62.757153 8870500
11/26/2007 88.120003 88.779999 85.470001 85.68 60.901951 22968000
11/27/2007 85.230003 86.580002 84 86.379997 61.399529 27941700
11/28/2007 86.879997 88.269997 86.010002 87.919998 62.494167 29636000
11/29/2007 87.5 89.459999 87.5 88.589996 62.970402 22440500
11/30/2007 88.519997 89.470001 87.809998 89.160004 63.375572 28193100
12/3/2007 88.970001 89.18 88.139999 88.849998 63.155228 22244900
12/4/2007 88.18 88.830002 87.709999 88.120003 62.636356 16816600
12/5/2007 88.760002 90.550003 88.760002 89.919998 63.915787 23952600
12/6/2007 89.889999 91.669998 89.510002 91.440002 64.996223 21127000
12/7/2007 91.25 92 90.769997 91.5 65.038864 17055500
12/10/2007 91.75 92.559998 91.580002 92.029999 65.415581 15579000
12/11/2007 92.360001 92.949997 90 90.279999 64.171677 20021100
12/12/2007 91.769997 93.089996 90.870003 91.919998 65.337402 25707500
12/13/2007 91.290001 92.849998 90.860001 92.720001 65.906036 19434400
12/14/2007 92.160004 92.889999 91.18 91.18 64.811394 20505100
12/17/2007 90.650002 90.900002 89.400002 89.889999 63.894455 22704100
12/18/2007 90.720001 91.540001 89.040001 91.419998 64.981987 24583700
12/19/2007 91.059998 92 90.440002 91.43 64.989098 19570400
12/20/2007 91.519997 92.220001 90.93 92.129997 65.486687 15109400
12/21/2007 92.739998 93.949997 92.32 93.43 66.410713 34457400
12/24/2007 93.510002 94 93.330002 93.660004 66.574181 6336100
12/26/2007 93.68 95 93.639999 94.809998 67.391624 15294100
12/27/2007 94.809998 94.980003 93.669998 93.669998 66.581314 14365600
12/28/2007 94.050003 95.099998 93.519997 95 67.526688 17368200
12/31/2007 94.610001 94.959999 93.510002 93.690002 66.595505 13990900
1/2/2008 94.150002 94.550003 92.779999 93.510002 66.467583 23351900
1/3/2008 93.860001 94.739998 93.510002 93.830002 66.695038 19160600
1/4/2008 93.239998 94.360001 91.879997 92.080002 65.451126 24730900
1/7/2008 92.5 93.150002 90.25 91.220001 64.839859 28937500
1/8/2008 91.860001 92.050003 89.68 90.050003 64.008194 21764500
1/9/2008 90.110001 91.730003 89.5 91.559998 65.08149 26198800
1/10/2008 90.75 92.160004 90.07 91.660004 65.152588 27285300
1/11/2008 91.010002 91.860001 90 90.300003 64.185898 22727200
1/14/2008 90.839996 91.25 90.080002 90.830002 64.562607 20425900
1/15/2008 89.889999 89.889999 88.489998 89.019997 63.276058 26486000
1/16/2008 88.449997 89.349998 85.910004 86.529999 61.506126 35965400
1/17/2008 87.470001 87.910004 83.489998 83.910004 59.643856 34096500
1/18/2008 84 86.470001 82.800003 85.080002 60.475479 43830600
1/22/2008 80 83.980003 79.5 82.449997 58.606068 49613500
1/23/2008 80.010002 83.489998 77.550003 83.449997 59.316849 47420700
1/24/2008 84.290001 86.07 83.029999 86 61.129414 31180900
1/25/2008 86.699997 86.989998 83.599998 83.940002 59.665173 28236100
1/28/2008 83.5 85.339996 82.540001 85.129997 60.511009 23688800
1/29/2008 85.220001 86.360001 84.449997 85.080002 60.475479 22488400
1/30/2008 84.540001 87.470001 84.349998 85.279999 60.617634 24131900
1/31/2008 84.220001 86.400002 83.099998 85.699997 60.916168 32970800
2/1/2008 87.699997 87.860001 84.849998 85.949997 61.093876 28440200
2/4/2008 86.040001 86.290001 84.849998 85.440002 60.731369 18836700
2/5/2008 84.110001 84.220001 82.099998 82.110001 58.364368 30599700
2/6/2008 82.690002 83.07 81.089996 81.440002 57.888138 29215900
2/7/2008 80.970001 82.510002 80.360001 81.889999 58.459248 26611800
2/8/2008 82 82.400002 80.959999 81.709999 58.330734 24176500
2/11/2008 81.849998 83.300003 81.040001 83.220001 59.408703 22697000
2/12/2008 83.599998 85.080002 83.300003 84.379997 60.236782 25150600
2/13/2008 84.709999 85.699997 84.5 85.489998 61.029182 21546600
2/14/2008 85.650002 86.699997 85.32 85.550003 61.072018 21826800
2/15/2008 85.190002 85.599998 84.389999 85.370003 60.943512 23966100
2/19/2008 86.519997 87.970001 86.519997 87.010002 62.114273 22600400
2/20/2008 86.309998 88.599998 86.169998 88.099998 62.892414 24723800
2/21/2008 87.709999 88 86.18 86.919998 62.050034 30107300
2/22/2008 87.459999 87.790001 86.029999 87.169998 62.228481 23487200
2/25/2008 87.169998 89.370003 87.07 89.129997 63.627708 23876300
2/26/2008 88.75 90 88.400002 89.889999 64.170265 21329600
2/27/2008 89.400002 90.169998 89.120003 89.389999 63.81332 20323100
2/28/2008 89.120003 90 88.849998 89.379997 63.806168 24999200
2/29/2008 88.769997 89.290001 86.25 87.010002 62.114273 26540200
3/3/2008 86.830002 88.410004 86.580002 87.75 62.642544 23192300
3/4/2008 87.470001 87.989998 85.5 86.690002 61.885857 30372200
3/5/2008 86.800003 87.620003 86.050003 87.190002 62.242802 30835400
3/6/2008 86.93 87.07 84.440002 84.510002 60.329601 28977000
3/7/2008 83.910004 84.059998 81.970001 82.489998 58.887569 30749200
3/10/2008 82.75 83.5 82 82.459999 58.866161 32432800
3/11/2008 83.959999 86.68 83.550003 86.68 61.878719 34835400
3/12/2008 86.610001 87.230003 85.68 85.970001 61.371861 26617900
3/13/2008 85.330002 87.5 84.900002 87.050003 62.142826 29347400
3/14/2008 87.739998 87.860001 84.790001 85.910004 61.329025 35741200
3/17/2008 83.879997 86.75 83.540001 85.790001 61.243355 39028700
3/18/2008 86.610001 88.470001 86.120003 88.470001 63.156551 33333800
3/19/2008 87.809998 88.5 84.349998 84.43 60.272484 35073600
3/20/2008 84.18 85.410004 82.75 85 60.679386 44962400
3/24/2008 85.169998 86.949997 85.040001 85.949997 61.357586 22339200
3/25/2008 86.260002 86.379997 84.330002 85.199997 60.822178 27080200
3/26/2008 85.230003 87 84.910004 86.260002 61.578857 23024000
3/27/2008 86.82 87.5 86.07 86.199997 61.536037 21760300
3/28/2008 86.050003 87.080002 85 85.220001 60.836433 21672600
3/31/2008 85.690002 86.379997 84.580002 84.580002 60.379578 36842400
4/1/2008 84.800003 87.040001 84.260002 87.019997 62.12141 23961500
4/2/2008 86.849998 89.120003 86.690002 88.519997 63.192226 23236000
4/3/2008 88 89.379997 87.900002 88.230003 62.985222 20083800
4/4/2008 88.480003 89.5 88.309998 88.739998 63.349293 18607900
4/7/2008 89.32 89.949997 88.690002 88.919998 63.477779 19585500
4/8/2008 88.730003 89.739998 88.230003 89.610001 63.970371 15832200
4/9/2008 89.720001 90.150002 89.110001 89.699997 64.034599 21920900
4/10/2008 89.529999 89.989998 88.660004 89.550003 63.927536 21774600
4/11/2008 88.900002 89.75 88.489998 88.620003 63.263607 17923000
4/14/2008 88.739998 89.980003 88.529999 89.699997 64.034599 19611700
4/15/2008 90.059998 90.889999 89.650002 90.800003 64.81987 19495700
4/16/2008 90.900002 93 90.760002 92.889999 66.311867 26870600
4/17/2008 92.480003 93.790001 92.199997 93.379997 66.661667 22887400
4/18/2008 93.360001 94.449997 92.93 94 67.104271 25910800
4/21/2008 94 94.470001 93.379997 94.260002 67.289848 17254200
4/22/2008 94.099998 94.93 93.809998 94.389999 67.382675 20719000
4/23/2008 94.269997 94.480003 93.279999 94.220001 67.261314 23944800
4/24/2008 93.410004 93.660004 92.139999 92.599998 66.104828 23534400
4/25/2008 93.209999 93.400002 91.709999 92.459999 66.004898 23369600
4/28/2008 92.57 93.709999 92.32 92.449997 65.997734 17319300
4/29/2008 92.419998 93.639999 91.790001 91.790001 65.526596 29445700
4/30/2008 92.25 94.510002 92.169998 93.07 66.440376 29782600
5/1/2008 90.099998 90.43 88.300003 89.699997 64.034599 43675400
5/2/2008 90.050003 90.540001 89.110001 89.610001 63.970371 27505600
5/5/2008 89.699997 90.550003 89.260002 89.510002 63.898964 21273900
5/6/2008 89.279999 90.389999 89 90.07 64.298729 28060600
5/7/2008 90.07 90.18 88.669998 88.82 63.406403 27580800
5/8/2008 89 89.949997 88.519997 89.93 64.198784 24332000
5/9/2008 89.370003 89.589996 87.970001 88.82 63.689701 24054700
5/12/2008 88.43 89.470001 87.599998 89.190002 63.95499 23053200
5/13/2008 88.870003 89.949997 88.529999 89.68 64.306343 21165000
5/14/2008 89.849998 90.989998 89.589996 89.910004 64.471268 24178900
5/15/2008 90.330002 91.300003 89.959999 91.300003 65.46801 28392900
5/16/2008 91.849998 92.949997 91.610001 92.669998 66.450363 29839000
5/19/2008 92.910004 94.589996 92.779999 94.360001 67.662209 25203000
5/20/2008 94.470001 94.879997 93.93 94.559998 67.805634 26901800
5/21/2008 94.629997 96.120003 93.459999 93.669998 67.167442 43221500
5/22/2008 93.760002 94.290001 92.410004 92.510002 66.335655 32042100
5/23/2008 92.639999 92.959999 90.660004 90.699997 65.03775 25348600
5/27/2008 90.040001 90.139999 89.029999 89.800003 64.392395 25885900
5/28/2008 89.129997 90.580002 88.879997 90.43 64.84417 22323600
5/29/2008 89.870003 90.529999 89.25 89.349998 64.06974 24692600
5/30/2008 89.580002 89.860001 88.419998 88.760002 63.646626 27125400
6/2/2008 88.089996 88.709999 87.419998 87.809998 62.965454 25959100
6/3/2008 87.68 88.260002 85.610001 85.709999 61.459625 31487200
6/4/2008 85.300003 86.730003 85 85.75 61.488274 34110600
6/5/2008 86.25 89.309998 86.120003 89.309998 64.041039 30266800
6/6/2008 89.790001 90.5 86.669998 86.790001 62.234032 34325700
6/9/2008 87.610001 89.129997 87.160004 89.07 63.868935 24232600
6/10/2008 88.769997 88.989998 86.82 87.889999 63.022812 27280200
6/11/2008 88.800003 89.400002 87.769997 88.610001 63.539082 24085000
6/12/2008 87.980003 88.43 86.82 87.059998 62.427628 32263700
6/13/2008 86.529999 88.400002 86.32 88.360001 63.359852 21050700
6/16/2008 88.489998 88.709999 87.790001 87.989998 63.094521 18504100
6/17/2008 87.870003 88.989998 87.480003 88.620003 63.546272 22026600
6/18/2008 88.080002 88.660004 87.199997 87.830002 62.979794 23499500
6/19/2008 88.040001 88.199997 85.5 85.790001 61.516956 26604200
6/20/2008 86.300003 86.43 84.769997 84.910004 60.885956 36185700
6/23/2008 85.099998 87.699997 85.089996 87.699997 62.886566 23600700
6/24/2008 87.529999 88 86.339996 86.919998 62.327251 21586600
6/25/2008 87.25 88.5 85.949997 87.599998 62.814869 27120500
6/26/2008 87.690002 88.519997 86.370003 86.410004 61.961555 26339700
6/27/2008 86.839996 87.540001 86.139999 86.550003 62.061928 28283300
6/30/2008 86.809998 88.199997 86.809998 88.129997 63.194908 26883800
7/1/2008 87.870003 88.349998 86.75 88.349998 63.352661 26024700
7/2/2008 88.5 89.629997 87.239998 87.410004 62.678616 34278700
7/3/2008 87.970001 89.529999 86.900002 88.269997 63.29528 23120900
7/7/2008 87.860001 88.879997 86.379997 86.949997 62.348766 29642900
7/8/2008 86.120003 86.790001 84.860001 85.940002 61.624554 35905100
7/9/2008 86.150002 87.199997 84.120003 84.309998 60.455719 29082300
7/10/2008 84.300003 86.059998 83.760002 86.059998 61.710567 30952700
7/11/2008 86.279999 86.639999 84.309998 85.480003 61.294682 29428400
7/14/2008 86 86.470001 84.480003 85.419998 61.251675 21552600
7/15/2008 85.650002 85.669998 81.870003 82.190002 58.935532 34406000
7/16/2008 81.889999 81.989998 79.410004 80.809998 57.946007 40408300
7/17/2008 81.300003 81.790001 79.099998 80.330002 57.601795 39193400
7/18/2008 80.629997 81.540001 79.93 81.540001 58.469456 36138800
7/21/2008 81.839996 82.980003 81.110001 82.980003 59.502026 24802500
7/22/2008 82.559998 83.230003 81.57 82.860001 59.415997 27909100
7/23/2008 82.980003 83 80.599998 80.989998 58.075062 31083500
7/24/2008 81.199997 81.949997 79.730003 80.800003 57.938828 36789400
7/25/2008 81.010002 82.410004 80.760002 81.699997 58.584148 27553800
7/28/2008 81.870003 82.230003 80.650002 80.68 57.852757 24017500
7/29/2008 80.830002 81.199997 79.75 80.900002 58.010525 25869900
7/30/2008 80.900002 84.760002 80.529999 84.379997 60.505901 36410700
7/31/2008 81.82 82.550003 80.190002 80.43 57.673504 40872900
8/1/2008 80.550003 81.099998 79.449997 79.720001 57.164383 28766900
8/4/2008 79.629997 80.129997 76.139999 76.599998 54.927128 37887200
8/5/2008 76.5 78.349998 76.209999 78.349998 56.182007 40087100
8/6/2008 78.5 78.650002 77.239998 78.330002 56.16766 30790600
8/7/2008 78.68 79.110001 77.309998 77.440002 55.529491 25346700
8/8/2008 76.900002 78.849998 76.309998 78.720001 56.447353 29318400
8/11/2008 78.519997 78.949997 77.040001 78.160004 56.332001 24566800
8/12/2008 78.57 78.650002 76.510002 76.879997 55.409504 25995900
8/13/2008 76.809998 78.629997 76.800003 78.169998 56.33923 30654900
8/14/2008 77.599998 78.150002 76.910004 77.449997 55.820301 25848500
8/15/2008 77.089996 77.279999 76.190002 77.07 55.546406 26280600
8/18/2008 77.459999 78.050003 76.300003 76.529999 55.15723 22944600
8/19/2008 76.379997 78.269997 76.370003 77.949997 56.180653 22132200
8/20/2008 78.540001 79.660004 77.379997 78.809998 56.800491 25970200
8/21/2008 79.279999 80.949997 79 80.349998 57.9104 24638500
8/22/2008 80 80.699997 79.150002 80.300003 57.874359 19662300
8/25/2008 80.269997 80.559998 78.639999 78.709999 56.728401 20634900
8/26/2008 78.82 80 78.82 79.949997 57.622093 18751700
8/27/2008 80.669998 81.279999 80 80.470001 57.99691 20392000
8/28/2008 81.059998 81.190002 79.889999 81.18 58.508583 20287500
8/29/2008 81.5 81.5 80.010002 80.010002 57.665356 22060400
9/2/2008 78.040001 78.889999 77.279999 77.32 55.726608 31688100
9/3/2008 77.010002 78.599998 77.010002 78.019997 56.231098 27014700
9/4/2008 77.68 78.339996 75.699997 76.139999 54.876137 32200600
9/5/2008 76 76.389999 74.690002 75.620003 54.501385 27869100
9/8/2008 76.760002 77.550003 76 76.769997 55.330185 31222900
9/9/2008 76.07 76.989998 73.260002 73.260002 52.800457 38473100
9/10/2008 73.879997 75.800003 73.540001 75.25 54.234695 31399200
9/11/2008 74.559998 75.75 73.620003 75.559998 54.458107 35639900
9/12/2008 75.519997 77.699997 75.510002 77.5 55.856319 28646300
9/15/2008 74.940002 77.900002 73.25 73.25 52.793236 40186900
9/16/2008 71.989998 76.75 71.510002 76.43 55.085159 42584700
9/17/2008 75.599998 79.120003 74.82 75.279999 54.256302 43487000
9/18/2008 76.290001 77.75 74.550003 77.75 56.036507 48231100
9/19/2008 80.489998 82 78.220001 79.610001 57.377064 58834600
9/22/2008 80.199997 81.800003 78.529999 78.879997 56.850922 31995600
9/23/2008 78.57 80.5 77.580002 77.690002 55.993263 27868200
9/24/2008 77.949997 79.5 77.019997 78.029999 56.238312 27539300
9/25/2008 78.540001 81.300003 78.5 80.669998 58.141041 36144700
 9/26/2008 79.029999 81.029999 78.610001 80.650002 58.126614 28933600
9/29/2008 78.919998 80 74.059998 74.059998 53.377026 58785700
9/30/2008 75.620003 78.610001 75.169998 77.660004 55.971642 42032700
10/1/2008 77.190002 79.230003 74.93 78.580002 56.63472 34337100
10/2/2008 77.769997 79.410004 76.440002 77.5 55.856319 44100200
10/3/2008 77.849998 81.75 77.550003 77.940002 56.173424 44177200
10/6/2008 75.650002 77.5 73.730003 77.32 55.726608 65937700
10/7/2008 78 79.879997 74.959999 76.07 54.825706 62791100
10/8/2008 74.849998 79.389999 74 77 55.49596 74941800
10/9/2008 77.599998 78.449997 67.470001 68 49.009426 68771800
10/10/2008 63.860001 66.059998 56.509998 62.360001 44.94453 112867200
10/13/2008 64.900002 73.739998 63.880001 73.080002 52.670704 64864300
10/14/2008 75.050003 75.660004 68.709999 72.459999 52.223866 64126300
10/15/2008 70.760002 70.760002 61.330002 62.349998 44.937302 61247200
10/16/2008 63.310001 69.68 59.169998 69.449997 50.054478 78110100
10/17/2008 67.050003 72.440002 65.599998 68.040001 49.038258 58398500
10/20/2008 70.370003 75 69.739998 74.989998 54.047287 44874600
10/21/2008 72.449997 74.330002 69.209999 71.5 51.531967 43789700
10/22/2008 68.739998 69.360001 63.900002 64.57 46.537331 52089300
10/23/2008 65.879997 70.389999 64.389999 70.389999 50.731949 64686000
10/24/2008 64.010002 70.980003 64 69.040001 49.75898 54629400
10/27/2008 67.580002 70.980003 65 66.089996 47.632832 48774800
10/28/2008 68.870003 75.449997 67.059998 74.860001 53.953625 69047100
10/29/2008 74.870003 77.989998 73.059998 74.650002 53.802242 62703600
10/30/2008 75 75.75 71.440002 75.050003 54.090557 56158400
10/31/2008 74.370003 77.360001 73.25 74.120003 53.420288 52835800
11/3/2008 73.449997 75.18 72.5 74.290001 53.542809 35456000
11/4/2008 75.129997 77.959999 75.07 77.489998 55.849133 48208700
11/5/2008 76.25 77.339996 72.839996 73.690002 53.110355 45390700
11/6/2008 73.120003 73.879997 69.400002 69.959999 50.422062 52864400
11/7/2008 70.480003 75.589996 70.480003 73.949997 53.604229 44691300
11/10/2008 75.099998 75.839996 72.800003 74.019997 53.65498 37409700
11/11/2008 72.650002 74.160004 71.589996 72.650002 52.661896 42007600
11/12/2008 71.349998 72.220001 68.699997 68.93 49.965389 50521000
11/13/2008 69.540001 76.5 67.540001 75.410004 54.662533 72704700
11/14/2008 73.800003 77.75 71.900002 73.68 53.408512 53998400
11/17/2008 73.5 76.459999 73 73.379997 53.191051 48660000
11/18/2008 73.5 76.989998 73.029999 76.330002 55.329453 57787000
11/19/2008 76.199997 77.129997 73.050003 73.419998 53.220047 57444800
11/20/2008 71.839996 75.419998 68.300003 68.510002 49.660942 76887100
11/21/2008 69.779999 76.199997 69.150002 75.809998 54.952488 84550600
11/24/2008 76.82 80.230003 75.309998 78.800003 57.119858 74991100
11/25/2008 78.389999 79.559998 76.919998 78.110001 56.619686 56603500
11/26/2008 77.379997 81.029999 76.580002 80.889999 58.634838 46703000
11/28/2008 79.860001 80.440002 79.199997 80.150002 58.098431 19591000
 12/1/2008 77.889999 77.980003 74.309998 74.309998 53.865173 55589900
12/2/2008 75.589996 78 74.93 77.610001 56.257244 54657000
12/3/2008 76.160004 79.440002 75.730003 78.93 57.214081 57458800
12/4/2008 77.540001 79 75.019997 76.269997 55.285938 65355700
12/5/2008 75.669998 77.980003 72.68 76.599998 55.525131 65004800
12/8/2008 78.589996 80.059998 78.190002 79.599998 57.699741 51585500
12/9/2008 79.019997 79.629997 77.510002 78.199997 56.684933 47045500
12/10/2008 79.220001 81.709999 78.870003 80.07 58.040455 44060200
12/11/2008 80.330002 81.919998 79.410004 80.019997 58.004192 50060100
12/12/2008 78.040001 81 77.839996 80.449997 58.315891 44313900
12/15/2008 81.32 81.5 78.860001 79.949997 57.953465 43410800
12/16/2008 80.410004 83.639999 80.07 83.139999 60.265816 58471100
12/17/2008 82.57 83.239998 81.059998 81.059998 58.758064 51197300
12/18/2008 80.559998 80.980003 76.199997 77 55.815102 59693900
12/19/2008 76.800003 78.330002 75.019997 75.019997 54.379841 68480300
12/22/2008 75.209999 75.870003 73.269997 74.910004 54.30011 41021900
12/23/2008 75.5 76.360001 74.519997 75.099998 54.437843 32697800
12/24/2008 74.620003 76.099998 74.449997 75.779999 54.93074 11295800
12/26/2008 76.040001 77.400002 76.040001 77.190002 55.952827 17024000
12/29/2008 78.279999 78.550003 77.089996 78.019997 56.554451 22839900
12/30/2008 78.019997 79.199997 77.580002 78.589996 56.967648 25122300
12/31/2008 78.419998 80.589996 78.290001 79.830002 57.866478 30026400
1/2/2009 80.059998 82.110001 78.900002 81.639999 59.178493 35803700
1/5/2009 81.269997 82.419998 80.68 81.629997 59.171249 43340100
1/6/2009 82.139999 82.730003 79.629997 80.300003 58.20718 41906100
1/7/2009 79.25 80.190002 77.559998 78.25 56.721195 35268800
1/8/2009 77.910004 79.57 77.900002 79.089996 57.33007 30817100
1/9/2009 78.879997 79.25 77.379997 77.57 56.228268 32862000
1/12/2009 76.540001 77.519997 76.010002 76.540001 55.481647 38112100
1/13/2009 76.459999 78.339996 76.459999 77.919998 56.481976 47116500
1/14/2009 77.040001 77.309998 74.32 75.099998 54.437843 48040500
1/15/2009 74.699997 76.699997 74.010002 76.660004 55.56863 55562200
1/16/2009 77.620003 78.449997 76.519997 78.099998 56.61245 45528100
1/20/2009 77.080002 78.629997 76 76.290001 55.300419 42838600
1/21/2009 76.25 79.379997 76 79.260002 57.453293 43317700
1/22/2009 77.690002 78.919998 76.589996 78.230003 56.706673 40204700
1/23/2009 76.400002 78.800003 75.779999 78.040001 56.568954 46022800
1/26/2009 78.68 80.169998 77.870003 78.599998 56.974888 42758400
1/27/2009 78.269997 79.43 77.620003 78.919998 57.20686 38508900
1/28/2009 79.370003 79.599998 77.139999 79.25 57.446049 45324700
1/29/2009 77.580002 78 76.639999 77 55.815102 38945300
1/30/2009 78.25 78.889999 76 76.480003 55.438164 51904600
2/2/2009 76.059998 77.120003 75.660004 76.690002 55.590382 36113100
2/3/2009 76.849998 78.639999 76.669998 78.120003 56.626965 39567300
2/4/2009 78.550003 78.889999 77.050003 77.660004 56.293518 29602000
 2/5/2009 77.57 79.919998 76.43 79.779999 57.830231 39597400
2/6/2009 78.809998 80.489998 78.699997 80.339996 58.529625 36404400
2/9/2009 80.389999 80.5 78.699997 79.480003 57.903076 27763200
2/10/2009 79.279999 79.599998 75.690002 76.139999 55.46981 43836100
2/11/2009 76.610001 76.769997 73.610001 74.580002 54.333313 47897600
2/12/2009 73.57 75.25 72.699997 75.220001 54.799576 42857500
2/13/2009 74.989998 75.580002 74.440002 74.589996 54.340599 30384300
2/17/2009 72.720001 72.910004 71.160004 71.279999 51.929203 41844300
2/18/2009 71.510002 72.580002 71.269997 71.940002 52.410027 34329200
2/19/2009 71.870003 72.959999 71.769997 72.160004 52.570297 31232400
2/20/2009 70.940002 72.220001 70.209999 71.230003 51.892769 42809100
2/23/2009 72.25 72.800003 69.059998 69.300003 50.486717 40717900
2/24/2009 69.720001 72.290001 69.650002 72.089996 52.519299 48886900
2/25/2009 71.400002 73.489998 70.5 72.050003 52.490158 55505600
2/26/2009 71.769997 73.480003 70.870003 70.949997 51.688766 37212400
2/27/2009 69.790001 70.230003 67.900002 67.900002 49.466766 64947400
3/2/2009 67 67.43 64.839996 64.910004 47.288498 54827200
3/3/2009 65.839996 66.120003 64.080002 64.360001 46.887806 48931900
3/4/2009 65.559998 66.540001 64.790001 65.68 47.849457 51515300
3/5/2009 64.18 64.580002 62.130001 62.220001 45.328773 50244900
3/6/2009 62.98 64.589996 61.860001 64.029999 46.647392 47090200
3/9/2009 62.880001 65.980003 62.869999 64.57 47.040791 42726000
3/10/2009 65.589996 67.480003 65.339996 67.389999 49.095222 51651700
3/11/2009 67.379997 67.959999 65.349998 65.769997 47.915031 37467100
3/12/2009 66.010002 67.489998 65.720001 67.150002 48.920376 40430500
3/13/2009 67.389999 67.629997 66.370003 67.199997 48.956814 35225200
3/16/2009 67.040001 68.230003 66.57 66.970001 48.789253 33593400
3/17/2009 66.809998 69.239998 66.360001 69.089996 50.333714 30824900
3/18/2009 68.510002 70 66.860001 69.169998 50.392002 41888000
3/19/2009 70.400002 70.43 67.940002 68.330002 49.780052 38598400
3/20/2009 68.639999 69.440002 65.669998 66.089996 48.148148 67260000
3/23/2009 66.989998 70.82 66.860001 70.529999 51.38279 51747600
3/24/2009 69.599998 70.690002 69.150002 69.379997 50.544994 32115200
3/25/2009 69.699997 71.169998 68.760002 70.160004 51.113266 36739800
3/26/2009 70.68 71.489998 69.82 71.230003 51.892769 37731700
3/27/2009 70.050003 70.599998 69.290001 69.980003 50.982105 29513200
3/30/2009 68.540001 68.849998 67.580002 68.629997 49.998596 32211000
3/31/2009 69.040001 69.339996 67.739998 68.099998 49.612484 41127100
4/1/2009 67.040001 69.480003 66.5 69.230003 50.435726 39375500
4/2/2009 70.730003 71.150002 69.699997 70.25 51.17881 38162200
4/3/2009 69.760002 70.790001 69.400002 70.440002 51.31723 26709000
4/6/2009 69.660004 70.43 69.010002 70.050003 51.033092 27193000
4/7/2009 69.029999 69.25 68.029999 68.709999 50.056873 28035500
4/8/2009 68.57 69.589996 67.889999 68.959999 50.23901 26022200
4/9/2009 69.949997 70.410004 69.25 69.839996 50.8801 26866100
4/13/2009 68.639999 69.059998 67.760002 68.019997 49.554203 27909800
4/14/2009 67.239998 67.93 66.349998 67.699997 49.321068 32703100
4/15/2009 67.589996 68.5 67.230003 68.139999 49.641621 24545600
4/16/2009 68.610001 68.610001 66.82 67.410004 49.10981 27915600
4/17/2009 67.839996 68.059998 66.580002 66.75 48.628983 32604300
4/20/2009 66.019997 66.419998 65.18 65.290001 47.565327 31874800
4/21/2009 65.290001 66.279999 64.870003 66.230003 48.250141 32234400
4/22/2009 65.639999 65.839996 64.559998 64.75 47.171917 31076500
4/23/2009 65.309998 65.760002 64.5 65.709999 47.871315 29213500
4/24/2009 66.209999 67 65.910004 66.57 48.497833 32347600
4/27/2009 65.290001 66.650002 65.050003 66.129997 48.17728 26586500
4/28/2009 65.360001 67.730003 65.360001 67.080002 48.869389 27421000
4/29/2009 67.32 68.629997 67.110001 68.440002 49.860176 28974900
4/30/2009 68.639999 68.739998 66.220001 66.669998 48.570702 35088500
5/1/2009 67.129997 68.059998 66.080002 68.010002 49.546921 27385000
5/4/2009 68.5 68.910004 67.669998 68.199997 49.685337 27306100
5/5/2009 68.080002 68.32 67.160004 67.650002 49.284645 19910300
5/6/2009 68.040001 68.599998 67.440002 68.580002 49.962177 30814800
5/7/2009 69 69.040001 67.620003 68.93 50.217155 32541600
5/8/2009 69.400002 71.230003 69.389999 70.800003 51.579475 35886400
5/11/2009 69.480003 69.639999 68.839996 69.269997 50.766006 23715900
5/12/2009 69.769997 71.199997 69.550003 70.82 51.901966 28337300
5/13/2009 69.980003 70.57 69.43 69.769997 51.132442 26011900
5/14/2009 69.519997 70.080002 65.599998 69.760002 51.125126 21298100
5/15/2009 69.309998 69.75 68.589996 69.110001 50.648762 26714600
5/18/2009 69.739998 70.760002 69.5 70.5 51.667442 25071900
5/19/2009 70.309998 71.129997 70.07 70.519997 51.682102 20851500
5/20/2009 71 71.389999 69.349998 69.610001 51.015167 28550700
5/21/2009 68.720001 68.980003 67.989998 68.389999 50.121075 24029200
5/22/2009 68.620003 69.68 68.389999 68.830002 50.443558 18624200
5/26/2009 68.389999 69.949997 67.910004 69.809998 51.161747 29405600
5/27/2009 69.800003 70.620003 68.169998 68.300003 50.055134 23010500
5/28/2009 68.540001 69.800003 68.129997 69.230003 50.73671 27800500
5/29/2009 69.800003 70.25 68.949997 69.349998 50.824638 33192400
6/1/2009 70.459999 72.040001 70.25 71.760002 52.590851 31804200
6/2/2009 71.440002 73.209999 71.440002 72.919998 53.440975 28676700
6/3/2009 72.389999 72.449997 71.330002 72.080002 52.825382 29755400
6/4/2009 72.669998 73.050003 72.07 72.980003 53.484978 25934100
6/5/2009 73.25 73.5 72.029999 72.970001 53.477642 26481100
6/8/2009 72.480003 73.690002 72 73.169998 53.624218 23300300
6/9/2009 73.559998 73.82 72.370003 73.120003 53.58757 21944500
6/10/2009 73.970001 74.120003 72.839996 73.839996 54.115238 27360200
6/11/2009 74 74.830002 73.120003 74.050003 54.269135 30857000
6/12/2009 73.43 74.160004 73.099998 73.779999 54.071259 21693200
6/15/2009 72.639999 72.959999 72.25 72.809998 53.360359 27871600
6/16/2009 73.339996 73.43 71.580002 71.629997 52.495571 24218800
6/17/2009 71.059998 71.779999 70.839996 71.419998 52.34169 29926300
6/18/2009 71.230003 72.089996 71.160004 71.440002 52.356339 20734300
6/19/2009 71.849998 72 70.419998 71.050003 52.070534 42763000
6/22/2009 70.099998 70.169998 68.690002 68.839996 50.450851 28398500
6/23/2009 69.279999 69.639999 68.510002 68.949997 50.531487 24146400
6/24/2009 69.300003 69.620003 68.18 68.449997 50.165062 20861400
6/25/2009 68.309998 70.029999 68.080002 69.879997 51.213051 30901300
6/26/2009 69.669998 69.790001 68.860001 69.050003 50.604782 27662000
6/29/2009 69.449997 70.779999 69.129997 70.580002 51.726078 24357700
6/30/2009 70.599998 70.970001 69.110001 69.910004 51.23505 27339800
7/1/2009 70.669998 71.510002 70.410004 70.559998 51.711407 22548700
7/2/2009 69.57 69.720001 68 68.489998 50.194366 22946200
7/6/2009 67.669998 68.150002 66.360001 68.099998 49.908562 29776400
7/7/2009 67.610001 67.809998 66.370003 66.559998 48.779926 25054300
7/8/2009 66.559998 67.129997 65.5 66.260002 48.56007 30050500
7/9/2009 66.800003 66.970001 65.709999 65.970001 48.34753 22770900
7/10/2009 65.099998 65.400002 64.75 65.120003 47.724586 25921000
7/13/2009 65.169998 65.730003 64.459999 65.699997 48.149666 31656600
7/14/2009 66.199997 66.349998 65.459999 66.220001 48.530762 22878800
7/15/2009 67.199997 68.510002 66.889999 68.440002 50.157722 29656700
7/16/2009 68.199997 68.800003 67.480003 68.459999 50.172394 23543600
7/17/2009 68.300003 68.75 67.849998 68.519997 50.216339 25791100
7/20/2009 69.110001 69.379997 68.129997 68.940002 50.524155 21275900
7/21/2009 69.419998 70.510002 69.330002 70.470001 51.645458 25945600
7/22/2009 69.879997 70.720001 69.519997 69.989998 51.293686 24773800
7/23/2009 69.82 71.739998 69.730003 71.610001 52.480938 27122600
7/24/2009 71.360001 72.379997 71.260002 72.290001 52.97929 18187900
7/27/2009 72.410004 72.790001 71.75 72.75 53.316406 17360300
7/28/2009 71.879997 72.5 71.110001 71.889999 52.686134 23044500
7/29/2009 71.07 71.580002 70.300003 71.43 52.349007 24100600
7/30/2009 70.300003 71.519997 69.910004 70.720001 51.828674 37842300
7/31/2009 70.360001 70.5 69.43 70.389999 51.586826 28070600
8/3/2009 70.959999 71.400002 70.300003 70.650002 51.777382 24756800
8/4/2009 70.25 70.639999 70 70.599998 51.740742 18612000
8/5/2009 70.480003 70.489998 69.610001 70.029999 51.323002 20348800
8/6/2009 70.010002 70.029999 69.410004 69.730003 51.10313 17369900
8/7/2009 70.010002 70.389999 69.349998 69.470001 50.912582 18041800
8/10/2009 69.120003 69.709999 69.029999 69.18 50.70005 16233400
8/11/2009 68.699997 68.790001 67.949997 68.129997 50.235527 16947000
8/12/2009 68.230003 69.550003 68.150002 69.110001 50.958138 19183400
8/13/2009 69.220001 69.220001 68.169998 68.75 50.692673 20235600
8/14/2009 68.519997 68.660004 67.650002 68.209999 50.294498 19228000
8/17/2009 67.370003 67.370003 66.510002 66.550003 49.070511 24332000
8/18/2009 66.699997 66.809998 66.260002 66.489998 49.026268 21519700
 8/19/2009 66.089996 68.190002 66.089996 68 50.139675 28432900
8/20/2009 68.089996 68.779999 67.870003 68.589996 50.574711 17247200
8/21/2009 69.449997 70 69.209999 69.919998 51.555382 26166000
8/24/2009 70.040001 71.650002 69.93 71.300003 52.572895 25603700
8/25/2009 71.699997 71.889999 70.550003 70.68 52.115753 21183500
8/26/2009 70.050003 71.470001 69.900002 71.370003 52.624531 18773100
8/27/2009 71.07 71.169998 69.989998 70.860001 52.248474 21395500
8/28/2009 71.199997 71.199997 69.949997 70.120003 51.702839 17716500
8/31/2009 69.449997 69.849998 68.949997 69.150002 50.987621 24337900
9/1/2009 68.93 69.5 68.110001 68.410004 50.441982 24373900
9/2/2009 68.349998 68.900002 68.120003 68.18 50.272385 16315800
9/3/2009 68.470001 68.650002 67.830002 68.260002 50.331375 15156000
9/4/2009 68.220001 69.300003 68.129997 69.18 51.009743 15156600
9/8/2009 69.849998 70.970001 69.699997 70.650002 52.093655 21966000
9/9/2009 70.800003 71.050003 70.089996 70.5 51.983044 19652600
9/10/2009 70.830002 71.040001 70.400002 70.650002 52.093655 19177600
9/11/2009 70.889999 71.080002 69.75 69.980003 51.599606 17468500
9/14/2009 69.110001 70.290001 69.040001 70 51.614353 17483100
9/15/2009 70.18 70.18 69.449997 69.489998 51.238316 19475900
9/16/2009 69.860001 70.379997 69.18 70.339996 51.865055 22150400
9/17/2009 69.949997 70.449997 69.800003 69.839996 51.496391 20986000
9/18/2009 70.269997 70.480003 69.68 69.989998 51.606983 43247900
9/21/2009 69.150002 69.68 69 69.57 51.297302 17984000
9/22/2009 70.029999 70.139999 69.699997 69.830002 51.489017 14561800
9/23/2009 69.870003 70.339996 68.849998 69 50.877014 20898600
9/24/2009 69 69.360001 68.349998 68.93 50.825401 21557000
9/25/2009 68.860001 69.540001 68.410004 68.699997 50.655815 16454900
9/28/2009 68.809998 69.849998 68.639999 69.589996 51.31205 13301600
9/29/2009 69.360001 69.709999 68.949997 69.07 50.928627 14695100
9/30/2009 68.980003 69.239998 68.040001 68.610001 50.589447 27117400
10/1/2009 68.389999 68.5 67.089996 67.269997 49.601402 24927000
10/2/2009 66.970001 67.139999 66.5 66.580002 49.092636 20478900
10/5/2009 66.790001 67.779999 66.110001 67.580002 49.829979 21853000
10/6/2009 68.010002 69.099998 67.779999 68.660004 50.626324 21167400
10/7/2009 68.480003 68.93 67.959999 68.669998 50.633694 15302500
10/8/2009 68.970001 69.300003 68.699997 69.050003 50.913887 19228800
10/9/2009 68.959999 69.269997 68.629997 69.269997 51.076092 13541900
10/12/2009 69.510002 70.5 69.440002 70.129997 51.710209 16233800
10/13/2009 70.25 70.389999 69.519997 70.260002 51.806072 19333400
10/14/2009 70.839996 71.879997 70.75 71.839996 52.971069 25285700
10/15/2009 71.510002 73 71.510002 72.940002 53.782158 24093600
10/16/2009 72.730003 73.349998 72.309998 73.120003 53.914898 23556600
10/19/2009 73.150002 73.970001 73 73.620003 54.283566 20404600
10/20/2009 73.379997 73.540001 72.360001 73.019997 53.841152 20049600
10/21/2009 72.650002 74.300003 72.510002 73.309998 54.054985 23099500
10/22/2009 73.019997 74.650002 73.010002 74.440002 54.888199 26014500
10/23/2009 74.330002 74.330002 72.970001 73.57 54.246689 20672100
10/26/2009 73.809998 74.919998 73.129997 73.230003 53.995998 27127700
10/27/2009 73.300003 75 73.300003 74.910004 55.234756 30342500
10/28/2009 74.519997 74.959999 73.839996 73.839996 54.445789 26345700
10/29/2009 72.57 74 72.099998 73.959999 54.534241 30048500
10/30/2009 73.370003 73.82 71.050003 71.669998 52.84573 32175900
11/2/2009 72.050003 72.849998 71.160004 72.150002 53.199657 20425900
11/3/2009 71.32 72.300003 71.160004 71.739998 52.897339 20550500
11/4/2009 72.07 72.529999 71.040001 71.300003 52.572895 22792700
11/5/2009 71.949997 72.75 71.580002 72.5 53.457714 16235600
11/6/2009 71.82 72.690002 71.5 72.580002 53.516735 18185000
11/9/2009 72.959999 73.169998 72.449997 72.849998 54.028454 16809400
11/10/2009 72.459999 73.230003 72.449997 72.610001 53.85046 15696600
11/11/2009 73.040001 73.43 72.529999 72.910004 54.07296 14397900
11/12/2009 72.68 73.050003 71.709999 71.900002 53.323891 16587600
11/13/2009 72.050003 73.160004 71.730003 72.470001 53.746635 14461600
11/16/2009 73.650002 74.669998 73.330002 74.43 55.200237 21326200
11/17/2009 74.730003 75.160004 74.489998 75.029999 55.645233 22920700
11/18/2009 75.25 75.400002 74.709999 75.269997 55.823215 16645700
11/19/2009 74.769997 74.900002 74.050003 74.650002 55.363388 17253900
11/20/2009 74.379997 74.809998 74.029999 74.379997 55.163158 19269900
11/23/2009 75.440002 75.959999 75.32 75.699997 56.142124 18947100
11/24/2009 75.699997 75.989998 74.800003 75.970001 56.342342 17120900
11/25/2009 76 76.540001 75.660004 76.470001 56.713181 13269200
11/27/2009 74.650002 75.379997 74.349998 74.870003 55.52655 12105300
11/30/2009 74.489998 75.349998 74.349998 75.07 55.674873 21436400
12/1/2009 76 76.239998 75.290001 76.040001 56.394268 17375700
12/2/2009 75.970001 76.300003 75.349998 75.790001 56.208851 14786900
12/3/2009 75.580002 75.760002 74.910004 74.989998 55.615559 17852600
12/4/2009 75.690002 75.970001 73.910004 74.25 55.066757 23700900
12/7/2009 73.949997 74.720001 73.589996 73.769997 54.710732 17835600
12/8/2009 73.470001 73.5 72.410004 72.949997 54.102615 18492900
12/9/2009 73 73.550003 72.099998 72.790001 53.98394 17228500
12/10/2009 73.32 73.559998 72.209999 72.400002 53.694717 23423700
12/11/2009 72.889999 73.150002 72.32 72.830002 54.013641 17128300
12/14/2009 70.800003 71.300003 69.279999 69.690002 51.684883 91458900
12/15/2009 69.970001 70.110001 68.82 69.169998 51.299217 54419600
12/16/2009 69.580002 69.599998 68.419998 68.43 50.750397 57711800
12/17/2009 68.360001 68.860001 68.129997 68.220001 50.594666 46627000
12/18/2009 68.559998 68.800003 67.639999 68.209999 50.587234 62989400
12/21/2009 68.470001 68.75 68.220001 68.510002 50.809731 34470100
12/22/2009 68.620003 69.209999 68.5 68.57 50.854225 27941800
12/23/2009 68.75 68.779999 68.199997 68.260002 50.624325 18958900
12/24/2009 68.349998 68.75 68.160004 68.660004 50.920986 8149200
12/28/2009 69.080002 69.120003 68.739998 69.080002 51.232475 19694600
12/29/2009 69.279999 69.400002 68.800003 68.839996 51.054466 19985700
12/30/2009 68.709999 68.959999 68.389999 68.769997 51.002556 19860600
12/31/2009 68.839996 68.860001 68.110001 68.190002 50.572407 18852300
1/4/2010 68.720001 69.260002 68.190002 69.150002 51.284389 27809100
1/5/2010 69.190002 69.449997 68.800003 69.419998 51.484634 30174700
1/6/2010 69.449997 70.599998 69.339996 70.019997 51.9296 35044700
1/7/2010 69.900002 70.059998 69.419998 69.800003 51.766449 27192100
1/8/2010 69.690002 69.75 69.220001 69.519997 51.558784 24891800
1/11/2010 69.940002 70.519997 69.650002 70.300003 52.137276 30685000
1/12/2010 69.720001 69.989998 69.519997 69.949997 51.877697 31496700
1/13/2010 69.959999 70.040001 69.260002 69.669998 51.67004 24884400
1/14/2010 69.540001 69.739998 69.349998 69.68 51.677464 18630800
1/15/2010 69.650002 69.690002 68.650002 69.110001 51.25473 29411900
1/19/2010 68.739998 69.349998 68.419998 69.269997 51.373379 26081900
1/20/2010 68.559998 68.660004 67.93 68.029999 50.453739 34629500
1/21/2010 68.120003 68.150002 66.5 66.699997 49.467373 39114000
1/22/2010 66.519997 67.139999 66 66.099998 49.022381 39085500
1/25/2010 66.550003 66.760002 65.690002 65.849998 48.836967 29305100
1/26/2010 65.639999 66.739998 65.5 65.919998 48.888878 34083300
1/27/2010 65.660004 66.059998 65 65.540001 48.607067 35723500
1/28/2010 65.849998 65.849998 64.57 64.959999 48.176918 37349800
1/29/2010 65.150002 65.82 64.019997 64.43 47.783844 40880500
2/1/2010 65.769997 66.410004 65.349998 66.18 49.081718 37703000
2/2/2010 66.730003 67.120003 66.470001 66.959999 49.660202 34057900
2/3/2010 66.879997 67.230003 66.559998 66.599998 49.3932 24024700
2/4/2010 66.269997 66.349998 64.68 64.720001 47.998924 33858200
2/5/2010 64.699997 64.900002 63.560001 64.800003 48.05825 42297500
2/8/2010 64.910004 65.489998 64.339996 64.349998 48.035862 30519400
2/9/2010 65.110001 65.709999 64.559998 65.199997 48.670353 36243300
2/10/2010 65.080002 65.220001 64.160004 64.849998 48.409107 21699100
2/11/2010 64.690002 65.480003 64.410004 65.239998 48.700218 23555200
2/12/2010 64.620003 65.139999 64.279999 64.800003 48.371769 30636200
2/16/2010 65.440002 66.379997 65.080002 66.279999 49.47657 30514900
2/17/2010 66.339996 66.449997 65.57 65.760002 49.088398 21821800
2/18/2010 65.800003 66.089996 65.349998 65.959999 49.237686 22536700
2/19/2010 65.589996 66.239998 65.43 65.870003 49.170506 24264600
2/22/2010 66.099998 66.120003 65.25 65.400002 48.819656 20469700
2/23/2010 65.260002 65.559998 64.150002 64.940002 48.476276 33372900
2/24/2010 65.010002 65.870003 64.769997 65.550003 48.931637 21469600
2/25/2010 64.610001 65.169998 64.370003 65.139999 48.625576 25668800
2/26/2010 65.260002 65.400002 64.919998 65 48.521069 20129700
3/1/2010 65.360001 65.540001 65.089996 65.400002 48.819656 18798600
3/2/2010 65.660004 65.790001 65.150002 65.489998 48.886837 24823900
3/3/2010 65.769997 65.970001 65.379997 65.43 48.842068 22279800
 3/4/2010 65.349998 65.629997 65.080002 65.400002 48.819656 21961100
3/5/2010 65.959999 66.519997 65.779999 66.470001 49.618397 26837900
3/8/2010 66.769997 66.790001 66.230003 66.480003 49.625866 20297200
3/9/2010 66.32 67.190002 66.220001 66.779999 49.849785 29003100
3/10/2010 67.160004 67.419998 66.779999 67.220001 50.178249 24810300
3/11/2010 67.389999 67.559998 66.980003 67.220001 50.178249 19357400
3/12/2010 67.580002 67.580002 66.5 66.800003 49.864735 23361800
3/15/2010 66.669998 66.690002 65.900002 66.300003 49.491489 22070000
3/16/2010 66.550003 66.68 66 66.57 49.693039 35103700
3/17/2010 66.910004 67.790001 66.800003 67.360001 50.282753 38770000
3/18/2010 67.5 67.739998 67.010002 67.389999 50.305145 25925500
3/19/2010 67.040001 67.889999 66.43 67.040001 50.04388 45564200
3/22/2010 66.489998 67.199997 66.32 66.970001 49.991627 21390600
3/23/2010 66.940002 66.980003 66.449997 66.949997 49.9767 24754700
3/24/2010 66.57 66.860001 66.230003 66.5 49.640785 19748800
3/25/2010 66.809998 66.919998 66.239998 66.300003 49.491489 21095600
3/26/2010 66.440002 66.879997 66.169998 66.540001 49.670643 30553400
3/29/2010 66.660004 67.480003 66.589996 67.300003 50.237961 26122200
3/30/2010 67.190002 67.300003 66.790001 67.050003 50.05135 17745900
3/31/2010 66.940002 67.190002 66.599998 66.980003 49.999096 22352500
4/1/2010 67.269997 67.800003 67.190002 67.610001 50.469387 19614700
4/5/2010 67.839996 68.360001 67.720001 68.190002 50.902325 20901100
4/6/2010 67.989998 68.349998 67.800003 67.900002 50.685856 19776800
4/7/2010 67.830002 67.849998 66.970001 67.339996 50.267822 24531500
4/8/2010 67.010002 68.220001 66.849998 67.860001 50.655991 24060800
4/9/2010 68.110001 68.980003 68.07 68.760002 51.327827 21099600
4/12/2010 68.800003 69.050003 68.580002 68.709999 51.290508 18170300
4/13/2010 68.470001 68.760002 68.07 68.660004 51.253181 19177100
4/14/2010 68.720001 68.82 68.360001 68.610001 51.215851 18777800
4/15/2010 68.5 68.720001 68.150002 68.260002 50.95459 16712900
4/16/2010 68.120003 68.699997 67.709999 67.93 50.708244 33855100
4/19/2010 67.75 68.440002 67.57 68.230003 50.93219 25686000
4/20/2010 68.620003 69.220001 68.5 68.970001 51.484589 22989500
4/21/2010 69 69.43 68.57 68.919998 51.447266 21119200
4/22/2010 68.519997 68.730003 68.220001 68.559998 51.17852 21654700
4/23/2010 68.5 69.269997 68.18 69.239998 51.686127 24340000
4/26/2010 69.029999 69.529999 68.93 69.290001 51.72345 18237100
4/27/2010 69.010002 70 68.199997 68.269997 50.962044 36374700
4/28/2010 68.870003 69.540001 68.610001 69.190002 51.648811 33243500
4/29/2010 68.449997 69.660004 68.239998 68.660004 51.253181 47200900
4/30/2010 68.900002 69.309998 67.730003 67.769997 50.588814 43762100
5/3/2010 68.110001 68.220001 67.18 67.839996 50.641064 30734900
5/4/2010 67.150002 67.260002 66 66.470001 49.618397 31646100
5/5/2010 65.940002 66.940002 65.830002 66.169998 49.394444 30260300
5/6/2010 65.790001 66.230003 58.459999 63.889999 47.692478 58336300
 5/7/2010 64.5 64.919998 63.23 63.700001 47.55064 69004800
5/10/2010 65.419998 65.75 64.519997 65.230003 48.692772 38337600
5/11/2010 64.620003 65 64.230003 64.459999 48.44474 29790600
5/12/2010 64.639999 65.339996 64.5 64.910004 48.782944 25390700
5/13/2010 64.870003 65.269997 64.32 64.739998 48.655174 26791600
5/14/2010 64.5 64.730003 62.91 63.599998 47.798412 38815400
5/17/2010 63.740002 63.880001 62.259998 63.27 47.550407 31923700
5/18/2010 64.050003 64.269997 62.419998 62.790001 47.189663 34457000
5/19/2010 62.459999 62.939999 62 62.450001 46.934135 36722500
5/20/2010 61.470001 61.68 60.209999 60.330002 45.340855 57194500
5/21/2010 59.16 60.950001 59.16 60.880001 45.754211 52802900
5/24/2010 60.740002 61 60.130001 60.189999 45.235645 27847800
5/25/2010 58.990002 59.779999 58.459999 59.709999 44.874905 50533800
5/26/2010 60.080002 60.459999 59.119999 59.310001 44.574287 34028900
5/27/2010 60.5 61.549999 60.099998 61.459999 46.190102 31911500
5/28/2010 61.209999 61.669998 60.279999 60.459999 45.438553 32078700
6/1/2010 60.380001 60.860001 59.139999 59.25 44.529182 32972000
6/2/2010 59.509998 60.799999 59.23 60.77 45.671535 28668400
6/3/2010 61.23 62.009998 60.599998 61.560001 46.265255 32383700
6/4/2010 60.740002 61.049999 59.290001 59.529999 44.739624 45019200
6/7/2010 59.98 60.41 59.200001 59.299999 44.566753 28389500
6/8/2010 59.619999 61.439999 59.380001 61.240002 46.024769 48460700
6/9/2010 61.580002 61.599998 59.82 60.029999 45.115391 31693200
6/10/2010 61.5 62 61.16 61.889999 46.513268 33020100
6/11/2010 61.68 61.919998 61.18 61.860001 46.490711 21227100
6/14/2010 62.060001 62.459999 61.32 61.369999 46.122467 24667800
6/15/2010 61.889999 62.57 61.490002 62.509998 46.979218 24532600
6/16/2010 61.970001 62.619999 61.900002 62.509998 46.979218 20652700
6/17/2010 62.419998 62.700001 61.950001 62.599998 47.046871 23310200
6/18/2010 62.779999 63.369999 62.400002 63.099998 47.422649 32747000
6/21/2010 64.099998 64.5 62.849998 63.130001 47.445183 24877600
6/22/2010 63.130001 63.200001 61.790001 61.939999 46.550838 26147000
6/23/2010 61.709999 62.259998 60.900002 61.099998 45.919548 38058900
6/24/2010 60.82 61.200001 59.869999 60.07 45.145443 34188500
6/25/2010 60.150002 60.240002 59.099998 59.099998 44.416451 118023500
6/28/2010 59.310001 59.389999 58.470001 58.470001 43.94297 43013000
6/29/2010 58 58.09 57 57.290001 43.05616 52525000
6/30/2010 57.330002 57.73 56.919998 57.07 42.89082 43944900
7/1/2010 56.98 57.27 56.169998 56.610001 42.545101 47746400
7/2/2010 56.849998 56.990002 55.939999 56.57 42.515038 32767900
7/6/2010 57.169998 57.59 56.77 57.459999 43.183914 36912100
7/7/2010 57.369999 58.450001 57.259998 58.43 43.912899 41797200
7/8/2010 59.130001 59.200001 58.130001 58.810001 44.198494 40430300
7/9/2010 58.759998 59.009998 58.299999 58.779999 44.175961 25976500
7/12/2010 58.290001 58.939999 58.200001 58.939999 44.296211 23515000
7/13/2010 59.599998 59.720001 59.040001 59.419998 44.65694 30514200
7/14/2010 59.220001 59.34 58.619999 59.259998 44.536705 26061100
7/15/2010 59.360001 59.490002 58.59 59.27 44.544216 24737300
7/16/2010 58.84 59.110001 57.810001 57.959999 43.559689 35805700
7/19/2010 58.330002 58.740002 58.099998 58.43 43.912899 20960000
7/20/2010 57.68 58.990002 57.669998 58.950001 44.303719 23807300
7/21/2010 59.130001 59.130001 57.599998 58.169998 43.717525 26859700
7/22/2010 58.709999 59.790001 58.66 59.380001 44.626888 27051400
7/23/2010 59.259998 59.810001 58.799999 59.720001 44.882404 19281400
7/26/2010 59.700001 60.439999 59.630001 60.389999 45.385952 20236500
7/27/2010 60.619999 60.900002 60.389999 60.810001 45.701591 22400800
7/28/2010 60.73 61.27 60.73 60.91 45.776745 23511100
7/29/2010 61.419998 61.880001 60.290001 60.34 45.348362 33763000
7/30/2010 60.150002 60.509998 59.599998 59.68 44.852341 29354600
8/2/2010 60.639999 62.040001 60.610001 61.939999 46.550838 28144000
8/3/2010 61.98 62.990002 61.880001 62.720001 47.137043 31075800
8/4/2010 62.860001 62.889999 62.27 62.720001 47.137043 21033800
8/5/2010 62.279999 62.709999 61.849998 62.709999 47.129532 19985300
8/6/2010 61.919998 62.5 61.25 61.970001 46.573399 23097300
8/9/2010 62.560001 62.669998 62.18 62.450001 46.934135 14731300
8/10/2010 61.849998 62.169998 61.450001 61.93 46.543324 23188500
8/11/2010 60.549999 60.66 60.200001 60.389999 45.710705 24281300
8/12/2010 59.700001 60.560001 59.560001 60.23 45.5896 16951300
8/13/2010 59.959999 60.450001 59.799999 59.91 45.347393 14651300
8/16/2010 59.599998 60.25 59.25 59.880001 45.324677 14301100
8/17/2010 60.490002 61.16 60.139999 60.82 46.036201 20122200
8/18/2010 60.669998 60.720001 59.630001 60.150002 45.529045 20071500
8/19/2010 59.93 60.060001 58.900002 59.290001 44.878082 21174500
8/20/2010 59.02 59.07 58.549999 58.889999 44.575329 21008800
8/23/2010 58.970001 60.049999 58.900002 59.5 45.037056 21337700
8/24/2010 58.959999 59.450001 58.790001 58.939999 44.613174 25679100
8/25/2010 58.689999 59.400002 58.419998 58.91 44.590466 20944000
8/26/2010 59.360001 59.5 58.330002 58.48 44.264984 22320900
8/27/2010 58.720001 59.959999 58.049999 59.799999 45.264133 28279500
8/30/2010 59.560001 59.900002 58.959999 59 44.658588 16265100
8/31/2010 58.75 59.540001 58.5 59.110001 44.741848 26985400
9/1/2010 60.040001 60.959999 59.720001 60.91 46.104321 26286200
9/2/2010 60.490002 61.060001 60.369999 61.060001 46.21785 18662600
9/3/2010 61.200001 61.599998 60.75 61.32 46.414658 21982900
9/7/2010 60.889999 61.07 60.450001 60.549999 45.831825 19435700
9/8/2010 60.66 61.259998 60.630001 60.75 45.983212 17380600
9/9/2010 61.5 61.59 60.91 61.049999 46.210281 16525200
9/10/2010 61.380001 61.48 60.950001 61.200001 46.323822 14488400
9/13/2010 61.389999 61.52 60.540001 61 46.172436 23141800
9/14/2010 60.84 61.34 60.75 61.009998 46.180004 17977500
 9/15/2010 60.759998 61.029999 60.360001 61 46.172436 18769900
9/16/2010 60.849998 60.990002 60.450001 60.970001 46.149727 16432500
9/17/2010 61.189999 61.299999 60.630001 60.779999 46.00592 26447200
9/20/2010 61.040001 61.82 60.950001 61.549999 46.588741 21788100
9/21/2010 61.650002 61.900002 61.25 61.540001 46.581173 20525200
9/22/2010 61.560001 62 61.41 61.450001 46.513062 18207700
9/23/2010 60.990002 61.57 60.900002 61.150002 46.285965 18097800
9/24/2010 61.509998 62.130001 61.360001 61.75 46.740131 25145300
9/27/2010 61.990002 62.080002 61.68 61.709999 46.709858 16642800
9/28/2010 61.630001 62.259998 61.27 62.060001 46.974785 18806700
9/29/2010 61.77 62.02 61.27 61.59 46.619022 21158000
9/30/2010 61.950001 62.439999 61.470001 61.790001 46.770405 25460200
10/1/2010 62.32 62.580002 61.799999 62.540001 47.3381 24160200
10/4/2010 62.52 62.73 61.84 62.189999 47.073177 16902500
10/5/2010 62.59 63.400002 62.43 63.259998 47.883087 25185400
10/6/2010 63.18 63.939999 63.18 63.939999 48.397804 21645200
10/7/2010 63.959999 64 63.369999 63.849998 48.329674 19468400
10/8/2010 63.810001 64.529999 63.630001 64.379997 48.730843 22370500
10/11/2010 64.360001 64.809998 64.309998 64.550003 48.859524 13848900
10/12/2010 64.309998 64.889999 63.93 64.699997 48.973068 20732000
10/13/2010 64.839996 65.290001 64.57 65.040001 49.230408 22560500
10/14/2010 65.050003 65.449997 64.870003 65.300003 49.427219 17778100
10/15/2010 65.639999 65.650002 64.82 65.190002 49.343964 25500700
10/18/2010 65.190002 66.540001 65.029999 66.279999 50.169018 22481700
10/19/2010 65.589996 66.040001 64.589996 65.120003 49.290966 25367400
10/20/2010 65.470001 66.389999 65.349998 66.010002 49.964638 20543900
10/21/2010 66.290001 66.800003 65.650002 66.32 50.199284 21291200
10/22/2010 66.510002 66.550003 66.129997 66.339996 50.214417 13332800
10/25/2010 66.68 66.809998 66.160004 66.199997 50.108444 16516600
10/26/2010 65.959999 66.57 65.809998 66.529999 50.358231 17652900
10/27/2010 65.949997 65.989998 65.089996 65.669998 49.707279 23358900
10/28/2010 66.43 66.699997 66.050003 66.220001 50.123581 20464200
10/29/2010 66.099998 66.559998 65.989998 66.489998 50.327953 19265600
11/1/2010 66.720001 67.209999 66.629997 66.949997 50.676132 22372700
11/2/2010 67.32 68.25 67.209999 67.839996 51.349796 26192200
11/3/2010 68.230003 68.269997 67.32 67.970001 51.448219 26545300
11/4/2010 68.400002 69.599998 68.290001 69.379997 52.515469 31221400
11/5/2010 69.440002 70 69.400002 70 52.984764 26531700
11/8/2010 69.489998 70.419998 69.459999 70.32 53.226974 23628000
11/9/2010 70.290001 71.110001 70.099998 70.629997 53.798241 33938100
11/10/2010 70.959999 71.160004 70.150002 71.129997 54.1791 25482400
11/11/2010 71 71.900002 70.730003 71.830002 54.712284 23788900
11/12/2010 71.379997 71.400002 70.43 70.989998 54.072441 24598100
11/15/2010 71.010002 71.220001 70.440002 70.480003 53.684013 18779600
11/16/2010 69.620003 69.82 68.559998 68.940002 52.51099 27543400
11/17/2010 68.839996 69.379997 68.559998 69.010002 52.564304 17471800
11/18/2010 69.650002 70.389999 69.639999 70.309998 53.554516 18322900
11/19/2010 70.199997 70.589996 69.360001 70.540001 53.729694 24116400
11/22/2010 70.099998 70.300003 68.790001 70.190002 53.463093 18907900
11/23/2010 68.800003 69.150002 68.32 68.980003 52.541466 22672000
11/24/2010 69.25 70 69.190002 69.879997 53.22699 19335600
11/26/2010 69.300003 69.43 68.900002 69.230003 52.731884 7324600
11/29/2010 68.860001 69.639999 68.300003 69.449997 52.899448 20021200
11/30/2010 68.550003 69.75 68.32 69.559998 52.983231 27524300
12/1/2010 70.379997 71.550003 70.379997 71.330002 54.33144 26590200
12/2/2010 71.190002 71.660004 70.949997 71.480003 54.445698 21274800
12/3/2010 71.010002 71.300003 70.889999 71.190002 54.224808 19457100
12/6/2010 71.199997 71.599998 71.059998 71.309998 54.316193 15985400
12/7/2010 71.910004 72.18 71.419998 71.459999 54.430447 23694600
12/8/2010 71.870003 72.220001 71.480003 71.849998 54.727516 22654900
12/9/2010 72.050003 72.139999 71.330002 72 54.841766 17971600
12/10/2010 72.18 72.18 71.620003 72.18 54.978882 17699500
12/13/2010 72.410004 72.75 72.07 72.360001 55.115982 21170500
12/14/2010 72.230003 72.5 71.93 72.18 54.978882 20625900
12/15/2010 71.870003 72.309998 71.790001 71.849998 54.727516 20979000
12/16/2010 71.919998 72.330002 71.57 72.220001 55.009338 18513900
12/17/2010 72.110001 72.389999 71.779999 72.169998 54.971237 36761300
12/20/2010 72.239998 72.5 71.879997 72.220001 55.009338 16045800
12/21/2010 72.43 72.970001 72.230003 72.720001 55.390175 21772800
12/22/2010 72.940002 73 72.650002 72.800003 55.451126 14606600
12/23/2010 72.940002 73.199997 72.830002 73.199997 55.755817 11390900
12/27/2010 72.809998 73.300003 72.809998 73.010002 55.611069 9757200
12/28/2010 73.199997 73.559998 72.959999 73.419998 55.92337 14423400
12/29/2010 73.410004 73.690002 73.339996 73.370003 55.885288 11797700
12/30/2010 73.290001 73.510002 73.050003 73.360001 55.877655 10790400
12/31/2010 73.160004 73.510002 73.019997 73.120003 55.69487 15273700
1/3/2011 73.720001 74.790001 73.639999 74.550003 56.784077 23320700
1/4/2011 74.709999 74.949997 74.419998 74.900002 57.050674 20028500
1/5/2011 74.669998 74.870003 74.139999 74.699997 56.898327 16550800
1/6/2011 74.900002 75.43 74.669998 75.18 57.26395 22525300
1/7/2011 75.209999 75.900002 75.089996 75.589996 57.576237 19297700
1/10/2011 75.129997 75.269997 74.580002 75.129997 57.225864 20766400
1/11/2011 75.019997 75.860001 75.019997 75.690002 57.652405 15805400
1/12/2011 75.940002 76.620003 75.669998 76.580002 58.330299 17363000
1/13/2011 76.650002 76.82 75.980003 76.709999 58.429325 20438100
1/14/2011 76.669998 78 76.5 77.839996 59.290043 23478700
1/18/2011 77.790001 78.849998 77.720001 78.709999 59.952713 23883600
1/19/2011 78.629997 78.93 78.129997 78.239998 59.594723 21844100
1/20/2011 77.980003 78.160004 76.769997 77.75 59.221485 29121600
1/21/2011 78.209999 79.099998 78.059998 78.980003 60.158382 25084400
1/24/2011 78.849998 79.18 78.089996 78.589996 59.861305 24871600
1/25/2011 78.220001 78.989998 77.93 78.68 59.929863 21626300
1/26/2011 78.709999 79.860001 78.489998 79.660004 60.676331 25555400
1/27/2011 79.839996 79.980003 79.339996 79.879997 60.843914 17003500
1/28/2011 79.779999 79.889999 78.870003 78.989998 60.165993 26300600
1/31/2011 79.919998 80.82 79.010002 80.68 61.453251 34514400
2/1/2011 81.139999 83.959999 81.040001 83.910004 63.913521 40829600
2/2/2011 83.589996 83.980003 83.260002 83.410004 63.532673 18176900
2/3/2011 83.059998 83.550003 82.459999 83.440002 63.555519 19647700
2/4/2011 83.25 83.519997 82.849998 83.279999 63.43364 16558300
2/7/2011 83.449997 84 83.360001 83.93 63.928711 15304300
2/8/2011 83.5 83.650002 82.639999 82.980003 63.538235 17463500
2/9/2011 82.440002 82.779999 81.769997 82.550003 63.208984 15890900
2/10/2011 81.68 83.309998 81.610001 83.199997 63.706669 21050500
2/11/2011 82.230003 83.410004 82.230003 82.82 63.415703 15993500
2/14/2011 82.07 85.110001 81.889999 84.910004 65.016052 33108300
2/15/2011 84.790001 84.889999 82.669998 82.970001 63.530575 25684600
2/16/2011 83.059998 83.860001 82.860001 83.690002 64.081879 16673500
2/17/2011 83.970001 83.970001 83.050003 83.879997 64.227379 17853500
2/18/2011 83.910004 84.5 83.5 84.5 64.702118 22839500
2/22/2011 84.970001 86.699997 84.730003 85.440002 65.421875 32580400
2/23/2011 86 88.230003 85.470001 87.07 66.669975 38624600
2/24/2011 87.199997 87.529999 85.459999 85.970001 65.82769 28577100
2/25/2011 85.790001 86.239998 85.290001 85.339996 65.345299 22230300
2/28/2011 85.870003 86.559998 85.489998 85.529999 65.490784 24507000
3/1/2011 86.410004 86.5 84.699997 84.800003 64.931816 23001800
3/2/2011 84.589996 85.32 83.550003 85.080002 65.146202 17423600
3/3/2011 85.459999 85.949997 85.050003 85.82 65.71286 17153500
3/4/2011 85.919998 86 84.699997 85.080002 65.146202 20028600
3/7/2011 85.839996 86.080002 84.690002 84.720001 64.870552 18062700
3/8/2011 84.599998 85.110001 83.75 84.599998 64.778671 17658200
3/9/2011 84.120003 84.550003 83.559998 84.379997 64.610214 13306600
3/10/2011 83.800003 83.800003 81.199997 81.379997 62.313095 25996300
3/11/2011 81.019997 82.910004 80.099998 82.120003 62.879757 17607100
3/14/2011 81.669998 82.639999 81.459999 82.379997 63.078819 16383200
3/15/2011 80.169998 82.089996 79.75 81.389999 62.320766 23191300
3/16/2011 81.230003 81.809998 78.800003 79.309998 60.728081 33396500
3/17/2011 80.379997 81.5 80.230003 81.160004 62.144653 21941300
3/18/2011 81.769997 82.330002 80.849998 80.849998 61.907272 28895900
3/21/2011 81.870003 83.330002 81.860001 82.839996 63.431034 18207000
3/22/2011 83.099998 83.230003 82.330002 82.559998 63.216618 16209700
3/23/2011 82.650002 83 82 82.599998 63.247272 15390600
3/24/2011 82.779999 83.470001 82.550003 82.730003 63.346828 17009000
3/25/2011 82.989998 83.93 82.82 83.620003 64.028275 16497300
3/28/2011 83.860001 84.010002 83.449997 83.470001 63.913437 14608200
3/29/2011 83.160004 83.889999 82.610001 83.25 63.744984 16277400
3/30/2011 83.800003 84.860001 83.510002 84.489998 64.694443 15770400
3/31/2011 84.82 84.940002 84.110001 84.129997 64.418785 15317800
4/1/2011 84.720001 84.839996 84.169998 84.68 64.839928 15531500
4/4/2011 84.260002 84.93 84.07 84.870003 64.98542 13096100
4/5/2011 84.68 85.940002 84.559998 85.419998 65.406555 17122600
4/6/2011 85.730003 85.889999 84.959999 85.18 65.222801 13339700
4/7/2011 85.160004 85.790001 84.910004 85.760002 65.666908 16006700
4/8/2011 86 86.220001 85.360001 85.949997 65.812393 15943200
4/11/2011 85.949997 86.150002 84.779999 85.160004 65.207466 13026500
4/12/2011 84.239998 84.25 82.669998 83.18 63.69136 20728800
4/13/2011 83.580002 83.949997 82.559998 83.160004 63.676064 14489400
4/14/2011 82.379997 83.839996 82.379997 83.440002 63.890461 15717500
4/15/2011 83.800003 84.470001 83.360001 84.290001 64.541313 17022500
4/18/2011 83.110001 84 82.440002 83.099998 63.630131 15107300
4/19/2011 82.970001 83.989998 82.970001 83.800003 64.166122 12770800
4/20/2011 85.050003 85.68 84.870003 85.650002 65.58268 15447600
4/21/2011 85.769997 86.43 85.559998 86.360001 66.126297 12797200
4/25/2011 86.290001 86.5 85.889999 86.220001 66.019119 9852800
4/26/2011 86.43 87.480003 86.260002 87.419998 66.937965 17908800
4/27/2011 87.480003 87.900002 86.290001 87.779999 67.213623 17755800
4/28/2011 87.029999 87.5 86.529999 87.339996 66.876694 18705300
4/29/2011 87.43 88 87.029999 87.980003 67.366737 17352300
5/2/2011 88.099998 88.129997 86.470001 86.970001 66.593384 18651200
5/3/2011 86.589996 86.779999 85.040001 85.620003 65.559708 18417100
5/4/2011 85.190002 85.599998 83.910004 84.809998 64.939476 22867000
5/5/2011 83.519997 83.989998 81.589996 82.620003 63.262589 27491200
5/6/2011 83.269997 84.099998 81.849998 82.690002 63.316181 26314700
5/9/2011 83.010002 83.720001 82.160004 83.18 63.69136 18254600
5/10/2011 83.080002 83.760002 82.5 83.339996 63.813896 17695700
5/11/2011 82.510002 82.690002 80.440002 81.120003 62.466309 24192000
5/12/2011 80.620003 81.589996 79.419998 81.050003 62.412422 21853600
5/13/2011 81.290001 81.769997 80.220001 80.870003 62.273788 17628500
5/16/2011 80.220001 81.269997 80.120003 80.239998 61.788658 16435100
5/17/2011 79.989998 80.790001 79.599998 80.410004 61.919586 18067800
5/18/2011 80.879997 82.269997 80.43 81.739998 62.943752 17957000
5/19/2011 82.269997 82.580002 81.339996 82.330002 63.398075 15229100
5/20/2011 81.980003 82.25 80.900002 81.57 62.812828 19003400
5/23/2011 80.220001 81.010002 80.07 80.669998 62.119766 16288500
5/24/2011 81.050003 82.120003 80.940002 81.290001 62.597214 15687300
5/25/2011 80.970001 82.529999 80.839996 81.959999 63.113155 19347200
5/26/2011 81.599998 82.57 81.190002 82.389999 63.444275 16873700
5/27/2011 82.739998 83.129997 82.150002 82.629997 63.629055 11949100
5/31/2011 83.279999 83.75 82.720001 83.470001 64.275917 23630700
6/1/2011 83.550003 83.650002 81.760002 82.029999 63.167049 19550200
 6/2/2011 81.769997 82.32 80.650002 81.330002 62.628029 18152600
6/3/2011 80.239998 81.790001 80.18 81.18 62.512497 17281200
6/6/2011 80.93 81.190002 80.080002 80.290001 61.827168 15954300
6/7/2011 80.610001 81.089996 79.970001 80 61.603844 16188100
6/8/2011 80.610001 81.870003 80.519997 80.760002 62.189095 23567300
6/9/2011 81.239998 81.68 80.959999 81.18 62.512497 17665100
6/10/2011 80.949997 80.949997 79.720001 79.779999 61.434406 18965900
6/13/2011 80 80.599998 78.839996 79.230003 61.010914 17854200
6/14/2011 80.050003 80.82 79.940002 80.379997 61.896454 16443400
6/15/2011 79.529999 79.889999 78.370003 78.660004 60.571999 21713900
6/16/2011 78.589996 79.510002 78.330002 79.220001 61.003216 19037500
6/17/2011 79.849998 79.949997 78.690002 79.019997 60.849186 25441200
6/20/2011 78.650002 79.949997 78.620003 79.709999 61.380524 15836400
6/21/2011 80.230003 81.120003 80.010002 80.57 62.042797 17897300
6/22/2011 80.160004 80.669998 79.57 79.82 61.465252 18599700
6/23/2011 78.739998 78.75 77.230003 78.440002 60.402569 30032800
6/24/2011 78.550003 78.629997 76.779999 76.779999 59.124294 36292700
6/27/2011 76.879997 78.480003 76.720001 77.919998 60.002148 20606900
6/28/2011 78.57 79.660004 78.379997 79.629997 61.31892 18421500
6/29/2011 79.849998 80.5 79.220001 80.25 61.79636 18899900
6/30/2011 80.389999 81.410004 80.269997 81.379997 62.666496 19942100
7/1/2011 81.190002 82.089996 80.589996 82.010002 63.151638 18050100
7/5/2011 81.300003 82.120003 81.260002 81.599998 62.835915 18859600
7/6/2011 81.400002 81.660004 80.849998 81.57 62.812828 15042600
7/7/2011 82.269997 82.599998 81.870003 82.360001 63.421143 18379200
7/8/2011 81.580002 82.529999 81.459999 82.419998 63.467381 18336500
7/11/2011 81.300003 82.110001 81.120003 81.900002 63.066948 20717000
7/12/2011 81.510002 83.010002 81.5 81.889999 63.059235 22639600
7/13/2011 82.269997 83.459999 82.080002 82.480003 63.513561 19015100
7/14/2011 83.050003 83.110001 82.089996 82.239998 63.328732 19413200
7/15/2011 82.419998 83.089996 82.260002 83 63.91399 22705100
7/18/2011 82.290001 82.849998 82.080002 82.650002 63.644451 17343500
7/19/2011 82.900002 83.760002 82.800003 83.629997 64.399124 16424900
7/20/2011 83.839996 83.889999 83.169998 83.300003 64.14502 12808400
7/21/2011 83.860001 85.239998 83.75 85.019997 65.469475 21359700
7/22/2011 85.199997 85.410004 84.540001 85.220001 65.623528 13152600
7/25/2011 84.199997 85.129997 84.199997 84.57 65.122986 14007600
7/26/2011 84.669998 85.099998 84.040001 84.370003 64.968941 16226700
7/27/2011 83.790001 84.25 83.239998 83.309998 64.152733 19820600
7/28/2011 81.739998 82.449997 81.150002 81.459999 62.728119 24556600
7/29/2011 80.790001 80.879997 79.760002 79.790001 61.442146 26609000
8/1/2011 80.82 81.18 78.739998 79.599998 61.295834 22864500
8/2/2011 78.900002 79.610001 77.82 77.839996 59.940548 28410500
8/3/2011 77.940002 78.099998 76.459999 77.720001 59.848148 28373000
8/4/2011 76.68 77.129997 73.510002 73.839996 56.86034 42624200
 8/5/2011 75.010002 75.790001 72.07 74.82 57.614994 47167500
8/8/2011 72.739998 73.440002 69.900002 70.190002 54.049675 58857600
8/9/2011 70.790001 71.870003 67.029999 71.639999 55.166241 61753300
8/10/2011 70.739998 70.989998 67.459999 68.029999 52.732319 47758300
8/11/2011 68.809998 72.400002 68.629997 71.580002 55.484062 50328600
8/12/2011 72.360001 73.099998 71.599998 72 55.809597 31129000
8/15/2011 73.040001 74.379997 72.75 74.290001 57.584671 23388200
8/16/2011 73.349998 74.339996 72.830002 73.5 56.972298 26341400
8/17/2011 74.290001 74.75 73.5 74.160004 57.483898 18269400
8/18/2011 72.410004 72.790001 70.209999 70.940002 54.987957 35457700
8/19/2011 70.07 71.980003 69.669998 69.800003 54.104321 34935300
8/22/2011 72.150002 72.160004 69.580002 70.18 54.398876 27202900
8/23/2011 70.599998 73.800003 70.519997 73.660004 57.096325 38059600
8/24/2011 72.959999 73.860001 72.269997 73.540001 57.003307 22752900
8/25/2011 73.639999 73.919998 71.269997 71.769997 55.631321 30924500
8/26/2011 70.879997 73 70.209999 72.639999 56.305683 26974400
8/29/2011 73.330002 74.220001 72.980003 74.120003 57.452885 18967100
8/30/2011 73.589996 74.400002 72.970001 73.910004 57.290127 22437000
8/31/2011 74.360001 74.870003 73.339996 74.019997 57.375393 29189000
9/1/2011 74.150002 74.860001 73.449997 73.489998 56.964546 23393500
9/2/2011 72.110001 72.690002 71.5 72.139999 55.918129 21071800
9/6/2011 70.139999 71.32 69.910004 71.150002 55.150757 25416300
9/7/2011 72.239998 73.650002 71.75 73.650002 57.088589 23108400
9/8/2011 73.389999 74.339996 72.540001 72.82 56.44521 22434800
9/9/2011 72.169998 72.57 70.589996 71.010002 55.042221 27969100
9/12/2011 70.339996 71.889999 69.870003 71.839996 55.685574 26205800
9/13/2011 71.760002 71.980003 70.809998 71.650002 55.538319 22825400
9/14/2011 71.959999 73.760002 71.160004 72.639999 56.305683 26042800
9/15/2011 73.43 74.059998 72.68 74.010002 57.367622 21858300
9/16/2011 74.519997 74.75 73.57 74.550003 57.786217 34652600
9/19/2011 72.910004 74.099998 72.5 73.699997 57.127342 19822500
9/20/2011 73.870003 74.980003 73.440002 74.010002 57.367622 20420000
9/21/2011 73.879997 74.290001 71.830002 71.970001 55.786346 23806200
9/22/2011 69.940002 70.459999 68.169998 69.239998 53.670238 43223000
9/23/2011 68.459999 70.110001 67.93 69.309998 53.724506 26583200
9/26/2011 70.010002 71.889999 69.5 71.720001 55.592571 30342400
9/27/2011 73.330002 74.339996 72.419998 72.910004 56.514988 26689900
9/28/2011 72.43 74.290001 71.860001 72.07 55.863876 26026500
9/29/2011 73.120003 74.040001 72.669998 73.879997 57.266865 27713900
9/30/2011 72.760002 74.589996 72.629997 72.629997 56.297935 30917000
10/3/2011 72.050003 73.099998 71.150002 71.150002 55.150757 31004200
10/4/2011 70.25 73.150002 69.209999 72.830002 56.452984 36500000
10/5/2011 72.669998 74 72.209999 73.949997 57.321125 28239800
10/6/2011 73.300003 74 72.629997 73.889999 57.274605 24869800
10/7/2011 74.470001 74.519997 73.029999 73.559998 57.018826 23573900
10/10/2011 74.730003 76.290001 74.650002 76.279999 59.127186 20465800
10/11/2011 75.779999 76.669998 75.709999 76.269997 59.119419 17862100
10/12/2011 76.739998 77.660004 76.309998 77.160004 59.809288 22239000
10/13/2011 76.220001 76.790001 75.839996 76.370003 59.196934 19540300
10/14/2011 77.099998 78.230003 77.07 78.110001 60.545673 17870600
10/17/2011 77.870003 78.489998 77.120003 77.470001 60.04961 18836200
10/18/2011 77.57 79.510002 77.019997 78.889999 61.150284 23878500
10/19/2011 78.57 79.239998 77.919998 78.43 60.793713 20910900
10/20/2011 78.32 79.110001 77.830002 78.709999 61.010746 22227600
10/21/2011 79.589996 80.160004 79.18 80.129997 62.111423 27855300
10/24/2011 79.919998 80.5 79.550003 80.169998 62.142426 19861100
10/25/2011 79.830002 80.489998 79.050003 79.440002 61.576611 23433400
10/26/2011 80.160004 81.269997 79.279999 81.07 62.840076 27170500
10/27/2011 81.910004 82.199997 80.690002 81.879997 63.467915 35489500
10/28/2011 80.989998 81.989998 80.440002 81.480003 63.157875 21753400
10/31/2011 80.589996 80.639999 78 78.089996 60.530163 30616900
11/1/2011 75.82 77.110001 75.449997 75.940002 58.863628 35835000
11/2/2011 77.370003 77.589996 76.5 77.370003 59.97208 21761300
11/3/2011 78.190002 79 77.440002 78.860001 61.126999 24480600
11/4/2011 78.07 78.610001 77.379997 78.519997 60.86348 18192800
11/7/2011 78.82 79.489998 78.120003 79.349998 61.506859 17998100
11/8/2011 79.25 79.879997 78.629997 79.760002 62.193035 19023800
11/9/2011 77.900002 78.919998 77.029999 77.389999 60.345024 24130100
11/10/2011 78.529999 79.019997 77.639999 78.699997 61.366467 18668800
11/11/2011 79.629997 79.949997 79.339996 79.720001 62.161827 15134500
11/14/2011 79.529999 79.75 78.389999 78.959999 61.569218 13589900
11/15/2011 78.860001 79.849998 78.5 79.089996 61.670586 19475000
11/16/2011 78.239998 79.75 78.059998 78.25 61.015594 20376800
11/17/2011 78.120003 79.43 77.099998 77.860001 60.711483 25964300
11/18/2011 78.220001 78.68 77.110001 77.900002 60.74268 23104500
11/21/2011 76.529999 77.330002 76.059998 76.910004 59.970737 20204200
11/22/2011 76.379997 77.099998 75.879997 76.029999 59.28455 18925100
11/23/2011 75.029999 75.32 74.529999 74.580002 58.153904 23331800
11/25/2011 74.510002 75.199997 73.900002 73.900002 57.623657 10254500
11/28/2011 75.839996 76.510002 75.330002 75.839996 59.136395 20148600
11/29/2011 76.410004 77.5 76.139999 76.93 59.986309 19768400
11/30/2011 78.419998 80.529999 78.370003 80.440002 62.723259 33953000
12/1/2011 80.199997 80.349998 79.370003 79.790001 62.216412 17261100
12/2/2011 80.669998 80.739998 79.650002 79.790001 62.216412 19461300
12/5/2011 80.879997 81.18 79.800003 80.449997 62.731041 18295000
12/6/2011 80.629997 81.639999 80.290001 80.82 63.019547 20122700
12/7/2011 80.610001 81.860001 80.349998 81.080002 63.22229 19643400
12/8/2011 80.75 80.849998 79.550003 79.870003 62.278793 18443600
12/9/2011 80.629997 81.75 80.339996 81.339996 63.425022 21842300
12/12/2011 80.730003 81.089996 79.209999 80.050003 62.419155 17846500
12/13/2011 80.610001 81.809998 80.139999 80.529999 62.7934 21873600
12/14/2011 79.589996 80.169998 78.660004 79.440002 61.943508 23934400
12/15/2011 79.93 80.599998 79.779999 80.029999 62.403557 17954200
12/16/2011 80.739998 80.910004 79.879997 80.160004 62.504944 33465700
12/19/2011 80.239998 80.459999 79.379997 79.529999 62.013653 16048400
12/20/2011 80.660004 82 80.610001 82 63.939667 21163300
12/21/2011 82.019997 83.339996 82 83.120003 64.812996 19160300
12/22/2011 83.559998 84.830002 83.300003 84.290001 65.725296 19841300
12/23/2011 84.279999 85.230003 84.209999 85.220001 66.45047 10243800
12/27/2011 84.970001 85.629997 84.949997 85.279999 66.497253 10147100
12/28/2011 85.150002 85.440002 84.010002 84.18 65.639526 12767500
12/29/2011 84.089996 85.330002 84.089996 85.269997 66.489441 10865900
12/30/2011 85.160004 85.290001 84.57 84.760002 66.091789 9768900
1/3/2012 85.970001 86.669998 85.900002 86 67.058678 20906800
1/4/2012 85.790001 86.150002 85.099998 86.019997 67.07428 16130900
1/5/2012 85.639999 85.949997 84.919998 85.760002 66.871544 17452800
1/6/2012 85.919998 86 85.110001 85.120003 66.372482 15942100
1/9/2012 85 85.639999 84.970001 85.5 66.668816 11664200
1/10/2012 86.07 86.209999 85.379997 85.720001 66.840332 13080800
1/11/2012 85.099998 85.400002 84.470001 85.080002 66.341301 14831400
1/12/2012 84.389999 84.919998 83.940002 84.739998 66.07618 17357200
1/13/2012 84.160004 84.919998 83.82 84.879997 66.185341 15551600
1/17/2012 85.75 86.129997 85.400002 85.690002 66.816956 15627900
1/18/2012 85.300003 86.5 84.959999 86.449997 67.409561 16754200
1/19/2012 86.339996 87.239998 85.769997 87.029999 67.861801 16383500
1/20/2012 87.080002 87.489998 86.720001 87.489998 68.220512 19220300
1/23/2012 87.5 87.940002 87.029999 87.470001 68.204903 15348400
1/24/2012 87.080002 87.220001 86.660004 87.18 67.978767 12363800
1/25/2012 86.769997 87.379997 85.809998 87.220001 68.009964 18202300
1/26/2012 87.639999 87.709999 86.510002 86.769997 67.659088 15658200
1/27/2012 86.239998 86.5 85.769997 85.830002 66.926132 15976700
1/30/2012 85.269997 85.5 84.589996 85.489998 66.660995 17867000
1/31/2012 84.919998 85.339996 83.459999 83.739998 65.296432 27225800
2/1/2012 84.230003 84.559998 83.379997 83.970001 65.475784 22266100
2/2/2012 84.279999 84.339996 83.190002 83.529999 65.132675 18020500
2/3/2012 84.239998 85 84.050003 84.919998 66.216537 16145400
2/6/2012 84.870003 85.849998 84.489998 85.75 66.863731 15000900
2/7/2012 85.220001 86.440002 84.940002 86.339996 67.323784 15818400
2/8/2012 85.830002 86.220001 84.730003 85.32 66.892563 14762600
2/9/2012 85.330002 85.690002 84.669998 84.879997 66.547592 17073400
2/10/2012 84.019997 84.099998 83.349998 83.800003 65.700867 15328900
2/13/2012 84.339996 84.599998 83.889999 84.419998 66.186966 11473700
2/14/2012 84.419998 84.709999 83.849998 84.669998 66.382965 12961900
2/15/2012 84.860001 84.919998 83.910004 84.120003 65.951744 13911600
2/16/2012 84.449997 85.620003 84.080002 85.410004 66.963142 14769600
2/17/2012 86.07 86.120003 84.919998 85.620003 67.127777 16597200
2/21/2012 86.040001 86.779999 86.040001 86.57 67.872604 15481300
2/22/2012 86.839996 87.25 86.650002 86.919998 68.147003 11983200
2/23/2012 86.580002 87.169998 86.470001 87.019997 68.22541 12404600
2/24/2012 87.370003 87.470001 87.010002 87.339996 68.476265 10767100
2/27/2012 87.150002 87.830002 86.779999 87.230003 68.390068 13323500
2/28/2012 87.230003 87.440002 86.550003 87.139999 68.319496 14317600
2/29/2012 87.449997 87.489998 86.209999 86.5 67.817711 18293200
3/1/2012 86.470001 87.18 86.410004 86.830002 68.076462 12638500
3/2/2012 86.660004 86.75 85.849998 86.330002 67.684425 11343400
3/5/2012 86.169998 87.089996 85.910004 87.010002 68.21756 12803100
3/6/2012 86.239998 86.480003 85.419998 85.860001 67.315948 16507900
3/7/2012 86.010002 86.120003 85.190002 85.830002 67.292435 14767700
3/8/2012 85 85.470001 84.629997 84.830002 66.5084 19032000
3/9/2012 85.059998 85.129997 84.050003 84.300003 66.09288 17042500
3/12/2012 84.5 85.75 84.129997 85.550003 67.072899 19014000
3/13/2012 85.889999 86.93 85.610001 86.860001 68.099983 16853300
3/14/2012 86.589996 86.830002 85.739998 86.019997 67.441406 16187300
3/15/2012 85.889999 86.199997 85.25 86.089996 67.496277 14523600
3/16/2012 86.199997 86.889999 85.919998 86.440002 67.770676 30991300
3/19/2012 86.080002 87.18 86.029999 86.989998 68.201881 10770400
3/20/2012 86.459999 87.099998 86.32 86.599998 67.896118 13613800
3/21/2012 86.589996 86.589996 85.769997 86.010002 67.433548 14212400
3/22/2012 85.480003 85.940002 85.099998 85.330002 66.900436 13884400
3/23/2012 85.360001 85.980003 85.019997 85.550003 67.072899 12557700
3/26/2012 86.18 87.25 86.07 87.029999 68.233231 17336800
3/27/2012 87.139999 87.25 86.540001 86.620003 67.911819 12509200
3/28/2012 86.360001 86.480003 85.139999 85.860001 67.315948 16155300
3/29/2012 85.32 86.129997 84.910004 86.080002 67.488419 13199700
3/30/2012 86.480003 86.760002 86.089996 86.730003 67.998055 12968300
4/2/2012 86.599998 87.669998 86.309998 87.07 68.26461 13853300
4/3/2012 86.75 86.779999 85 85.830002 67.292435 17714900
4/4/2012 85.300003 85.360001 84.489998 84.980003 66.626015 17112800
4/5/2012 84.559998 85.379997 84.349998 84.82 66.500565 11954700
4/9/2012 83.980003 84.360001 83.68 83.879997 65.76358 11027000
4/10/2012 83.75 83.75 81.879997 82.169998 64.422905 19993700
4/11/2012 83.110001 83.349998 82.150002 82.699997 64.83844 15856200
4/12/2012 82.650002 83.730003 82.360001 83.599998 65.54406 15266200
4/13/2012 82.970001 83.690002 82.860001 82.949997 65.034431 13856500
4/16/2012 83.239998 84.389999 83.129997 84.010002 65.865501 17526100
4/17/2012 84.650002 85.599998 84.57 85.449997 66.994507 14208000
4/18/2012 85.059998 86.050003 85.019997 85.75 67.229706 12997500
4/19/2012 85.510002 85.919998 84.980003 85.279999 66.861221 15973800
4/20/2012 85.550003 85.919998 85.029999 85.300003 66.876907 17216600
4/23/2012 84.529999 85.93 84.389999 85.690002 67.182655 15197200
4/24/2012 85.639999 86.389999 85.639999 86.309998 67.66877 11632500
4/25/2012 86.650002 87.18 85.720001 86.849998 68.09211 18476800
4/26/2012 85.279999 86.199997 85.150002 86.07 67.480583 17262400
4/27/2012 86.5 86.690002 85.959999 86.080002 67.488419 11372900
4/30/2012 85.959999 86.800003 85.870003 86.339996 67.692284 11735400
5/1/2012 86.459999 87.519997 86.129997 87.040001 68.241081 13816900
5/2/2012 86.559998 86.650002 85.830002 86.199997 67.582512 11108700
5/3/2012 86.360001 86.389999 85.309998 85.650002 67.151329 9998600
5/4/2012 85.110001 85.309998 84.400002 84.57 66.304558 15055500
5/7/2012 84.290001 84.790001 84.099998 84.480003 66.234009 12018100
5/8/2012 83.75 84.260002 82.919998 84.019997 65.873352 19602400
5/9/2012 83.040001 84.07 82.879997 83.309998 65.316696 17424000
5/10/2012 83.370003 83.589996 82.550003 82.839996 65.395645 13234600
5/11/2012 82.690002 83.790001 82.540001 83.099998 65.600891 12061700
5/14/2012 82.269997 82.459999 81.959999 82.120003 64.827271 12675900
5/15/2012 82 82.730003 81.529999 81.790001 64.566734 15757400
5/16/2012 81.959999 83.150002 81.790001 82.169998 64.866699 15034500
5/17/2012 82.150002 82.610001 81.68 81.910004 64.661453 17698200
5/18/2012 82.370003 82.720001 81.029999 81.470001 64.314117 21747200
5/21/2012 81.419998 82.129997 81.07 82.040001 64.764091 13730400
5/22/2012 82.139999 82.839996 81.519997 81.949997 64.693062 13790000
5/23/2012 81.790001 82.080002 79.959999 82.040001 64.764091 17582200
5/24/2012 82.290001 82.779999 81.709999 82.610001 65.214073 14113600
5/25/2012 82.860001 82.959999 81.68 82.080002 64.795677 12756500
5/29/2012 82.639999 82.639999 81.32 81.93 64.677254 15931100
5/30/2012 81.080002 81.379997 79.589996 79.790001 62.987904 19593100
5/31/2012 79.879997 80.139999 78.410004 78.629997 62.072182 38954600
6/1/2012 77.870003 78.559998 77.470001 77.919998 61.511688 22870900
6/4/2012 78.089996 78.25 77.199997 77.830002 61.440643 17711200
6/5/2012 77.589996 78.290001 77.129997 77.599998 61.259075 17715600
6/6/2012 78.370003 80.239998 78.080002 80.18 63.295773 23880900
6/7/2012 80.980003 81.230003 80.349998 80.690002 63.698391 18409400
6/8/2012 80.080002 80.919998 79.459999 80.839996 63.816792 18150000
6/11/2012 81.620003 81.849998 80.169998 80.269997 63.366825 18031800
6/12/2012 80.739998 81.510002 80.620003 81.260002 64.148346 14162100
6/13/2012 80.940002 81.639999 80.279999 80.629997 63.650997 15098100
6/14/2012 80.860001 82.5 80.730003 82.129997 64.835136 16942300
6/15/2012 82.57 83.449997 82.220001 83.220001 65.695625 27342800
6/18/2012 82.510002 83.18 82.349998 83.110001 65.608772 13885100
6/19/2012 83.730003 84.629997 83.309998 84.480003 66.690308 21053300
6/20/2012 84.400002 85.389999 84.059998 84.970001 67.077126 23274300
6/21/2012 85.040001 85.370003 82.050003 82.110001 64.819344 33751900
6/22/2012 82.68 83.220001 82.110001 82.110001 64.819344 84747800
6/25/2012 81.220001 81.43 79.779999 81.239998 64.132553 28761600
6/26/2012 81.510002 82.970001 81.209999 82.400002 65.048302 22853700
6/27/2012 82.809998 83.660004 82.709999 83.199997 65.679825 15301400
6/28/2012 82.660004 83.459999 82.019997 83.099998 65.600891 19140300
6/29/2012 84.779999 85.699997 84.459999 85.57 67.550774 24906300
7/2/2012 85.440002 85.470001 84.540001 85.339996 67.369179 14447800
7/3/2012 85.690002 86.279999 85.620003 86.279999 68.111252 9787700
7/5/2012 85.330002 86.040001 85.150002 85.57 67.550774 10797100
7/6/2012 84.260002 85.040001 84.199997 84.800003 66.942909 13259400
7/9/2012 84.519997 84.550003 83.019997 83.650002 66.03508 22361600
7/10/2012 84.080002 84.389999 82.830002 83.110001 65.608772 14106100
7/11/2012 83.480003 84.68 83.239998 84.379997 66.611359 18337600
7/12/2012 83.410004 84.550003 83.32 84.120003 66.406097 15566400
7/13/2012 84.449997 85.57 84.260002 85.470001 67.471786 13642000
7/16/2012 84.830002 85.419998 84.660004 85.050003 67.140266 11269200
7/17/2012 85.18 85.82 84.099998 85.730003 67.677055 14059400
7/18/2012 85.339996 86.220001 85.07 86.209999 68.055992 14203500
7/19/2012 86.019997 86.379997 85.620003 86.209999 68.055992 14902300
7/20/2012 85.870003 86.150002 85.269997 85.949997 67.850739 16838300
7/23/2012 84.800003 85.459999 84.330002 85.209999 67.266548 13597800
7/24/2012 85.209999 85.260002 83.5 84.580002 66.769234 13948300
7/25/2012 85.139999 85.550003 84.660004 85.239998 67.290253 16566000
7/26/2012 85.559998 86.699997 85.260002 86.519997 68.300705 19149300
7/27/2012 86.589996 87.849998 85.5 87.449997 69.034866 24079300
7/30/2012 87.279999 87.830002 87.080002 87.559998 69.121712 11183500
7/31/2012 87.370003 87.660004 86.790001 86.849998 68.561188 12212200
8/1/2012 87.019997 87.449997 86.18 86.910004 68.608589 14312300
8/2/2012 86.099998 86.75 85.5 85.879997 67.795479 14530100
8/3/2012 87.07 87.889999 86.800003 87.550003 69.113808 13982500
8/6/2012 87.550003 87.879997 87.370003 87.449997 69.034866 9626400
8/7/2012 87.879997 88 87.68 87.919998 69.405914 12399800
8/8/2012 87.75 88.5 87.68 88.279999 69.690086 12864500
8/9/2012 87.839996 88.480003 87.510002 88.199997 70.079422 12213700
8/10/2012 87.669998 88.489998 87.150002 88.440002 70.270111 11149000
8/13/2012 88.099998 88.239998 87.769997 88.139999 70.031738 8716300
8/14/2012 88.169998 88.639999 87.900002 88.199997 70.079422 8675700
8/15/2012 88.190002 88.669998 87.910004 88 69.920494 8510100
8/16/2012 88.190002 88.870003 87.959999 88.669998 70.45285 11311300
8/17/2012 88.889999 88.910004 88.160004 88.400002 70.238335 11177700
8/20/2012 88.07 88.220001 87.629997 87.949997 69.880775 8813700
8/21/2012 88.139999 88.410004 87.260002 87.459999 69.49144 10767100
8/22/2012 87.199997 87.910004 87.019997 87.730003 69.705994 10160400
8/23/2012 87.790001 87.790001 86.980003 87.309998 69.372261 9666300
8/24/2012 87.160004 88.300003 86.93 88.050003 69.960228 9762300
8/27/2012 88.07 88.199997 87.610001 87.739998 69.713913 8252100
8/28/2012 87.57 88.400002 87.419998 88.099998 69.999962 9646800
8/29/2012 88.07 88.190002 87.739998 87.900002 69.841042 8377300
 8/30/2012 87.379997 87.730003 87.019997 87.199997 69.284874 8915800
8/31/2012 87.610001 87.849998 87.139999 87.300003 69.364326 14178800
9/4/2012 87.330002 87.459999 86.519997 87.120003 69.221298 10602900
9/5/2012 87.519997 87.650002 87.059998 87.330002 69.388161 10113100
9/6/2012 87.889999 89.25 87.849998 88.989998 70.707108 15713500
9/7/2012 89.269997 90 89.269997 89.919998 71.446037 15623900
9/10/2012 89.82 90 89.400002 89.480003 71.096451 10750700
9/11/2012 89.75 89.949997 89.550003 89.620003 71.207703 9349400
9/12/2012 89.629997 89.900002 89.410004 89.550003 71.152069 9982900
9/13/2012 89.709999 91.559998 89.43 91.230003 72.486893 19870900
9/14/2012 91.5 92.400002 91.25 92.300003 73.337067 21388800
9/17/2012 91.919998 92.5 91.550003 91.910004 73.027206 11893700
9/18/2012 91.43 92.220001 91.400002 91.650002 72.820648 10950100
9/19/2012 91.480003 91.75 90.57 90.57 71.962509 16302100
9/20/2012 90.139999 91.690002 90.089996 91.519997 72.717331 12238400
9/21/2012 92.029999 92.230003 91.639999 91.919998 73.035149 19599100
9/24/2012 91.309998 92.209999 91.300003 91.879997 73.003349 11023700
9/25/2012 92.110001 92.57 91.540001 91.739998 72.892143 14035800
9/26/2012 91.720001 92.040001 91.099998 91.230003 72.486893 11616500
9/27/2012 91.830002 92.25 91.190002 91.800003 72.939804 10632700
9/28/2012 91.480003 91.650002 90.93 91.449997 72.661728 12507600
10/1/2012 91.790001 92.5 91.599998 91.800003 72.939804 10343500
10/2/2012 92.120003 92.18 91.279999 91.720001 72.876236 9507800
10/3/2012 91.650002 91.809998 91.169998 91.699997 72.860336 10328100
10/4/2012 92.080002 92.540001 91.910004 92.220001 73.273506 11507100
10/5/2012 92.589996 93 92.230003 92.550003 73.535728 9890100
10/8/2012 92.150002 92.870003 92.040001 92.68 73.639008 8765200
10/9/2012 92.830002 93.360001 92.110001 92.129997 73.202011 13799200
10/10/2012 91.800003 92.019997 90.669998 91.029999 72.328018 15332500
10/11/2012 91.57 91.879997 91.169998 91.169998 72.43924 9789900
10/12/2012 91.510002 91.720001 90.510002 91.029999 72.328018 9943700
10/15/2012 91.349998 91.690002 90.540001 91.510002 72.709381 10651100
10/16/2012 91.889999 92.480003 91.800003 92.379997 73.400658 9069300
10/17/2012 92.620003 93.540001 92.610001 93.389999 74.20314 10759100
10/18/2012 92.970001 93.57 92.970001 93.480003 74.274666 11815500
10/19/2012 93.57 93.669998 91.75 92.150002 73.217888 15928100
10/22/2012 91.669998 92.260002 91.080002 92.190002 73.24968 11445400
10/23/2012 91.129997 91.379997 90.010002 90.18 71.652626 14085500
10/24/2012 90.459999 90.620003 89.769997 89.879997 71.414268 11332500
10/25/2012 90.629997 90.800003 89.68 90.43 71.851257 10387200
10/26/2012 90.559998 91.07 90.010002 90.620003 72.002228 11583000
10/31/2012 91.029999 91.410004 90.110001 91.169998 72.43924 14848500
11/1/2012 90.25 91.669998 90.199997 91.599998 72.780891 15771900
11/2/2012 91.760002 91.940002 90.059998 90.269997 71.724129 12742400
11/5/2012 90.040001 90.809998 89.699997 90.629997 72.010178 11222600
 11/6/2012 90.860001 92.050003 90.730003 91.610001 72.788834 12026500
11/7/2012 90.239998 90.239998 87.699997 88.18 70.50219 19423500
11/8/2012 88.269997 88.43 87.029999 87.07 69.614738 13743000
11/9/2012 86.610001 87.949997 86.610001 87.209999 69.726639 13407000
11/12/2012 87.269997 87.690002 86.949997 87.32 69.814621 9004300
11/13/2012 86.75 87.989998 86.440002 86.470001 69.135002 12260300
11/14/2012 86.75 87.110001 85.879997 86.07 68.815186 14524100
11/15/2012 86.089996 86.559998 85.370003 86.139999 68.871185 13783600
11/16/2012 86.139999 86.709999 85.059998 86.449997 69.119011 17405200
11/19/2012 87.400002 88.199997 87.089996 87.669998 70.094421 12911000
11/20/2012 87.510002 87.879997 86.769997 87.5 69.958519 10288100
11/21/2012 87.809998 88.019997 87.480003 88.010002 70.366272 13905300
11/23/2012 88.25 89.089996 88.010002 89.089996 71.229759 11931000
11/26/2012 88.32 88.629997 88.029999 88.620003 70.853996 16423600
11/27/2012 88.400002 88.540001 87.239998 87.349998 69.838577 11841600
11/28/2012 86.529999 88.190002 86.279999 88.099998 70.438225 15959900
11/29/2012 88.370003 88.690002 87.629997 88.120003 70.454224 11579100
11/30/2012 88.07 88.400002 87.82 88.139999 70.470215 15522100
12/3/2012 88.550003 88.580002 87.470001 87.610001 70.046463 10937300
12/4/2012 87.379997 87.970001 87.190002 87.190002 69.710678 11980000
12/5/2012 87.269997 88.269997 87.099998 87.730003 70.14241 12717800
12/6/2012 87.760002 88.059998 87.239998 88 70.358307 12077000
12/7/2012 88.169998 88.639999 87.769997 88.599998 70.837997 10603100
12/10/2012 88.580002 88.949997 88.239998 88.410004 70.686081 11549400
12/11/2012 88.610001 89.489998 88.400002 88.989998 71.149818 12634600
12/12/2012 89.089996 90.370003 88.910004 89.449997 71.517578 14729500
12/13/2012 89.160004 89.449997 88.269997 88.580002 70.822006 12290300
12/14/2012 88 88.449997 87.919998 88.080002 70.422226 13363600
12/17/2012 88.360001 88.940002 88.099998 88.870003 71.053871 15672500
12/18/2012 88.75 89.739998 88.559998 89.559998 71.605522 15396600
12/19/2012 89.540001 89.610001 88.379997 88.440002 70.710083 15092500
12/20/2012 88.379997 88.940002 87.980003 88.889999 71.06987 15789000
12/21/2012 87.660004 88.599998 87.010002 87.230003 69.742653 33057000
12/24/2012 87.129997 87.32 86.800003 86.919998 69.494789 6385200
12/26/2012 87.209999 87.68 86.57 87.07 69.614738 10737800
12/27/2012 87.050003 87.239998 85.75 86.860001 69.446808 14258500
12/28/2012 86.099998 86.290001 85.07 85.099998 68.039665 13358700
12/31/2012 85.040001 86.660004 84.699997 86.550003 69.198967 19810800
1/2/2013 87.790001 88.720001 87.239998 88.709999 70.925941 16143700
1/3/2013 88.459999 88.889999 88.160004 88.550003 70.798042 13268200
1/4/2013 88.5 89.089996 88.370003 88.959999 71.125824 11427900
1/7/2013 88.309998 88.489998 87.57 87.93 70.302315 11799800
1/8/2013 87.82 88.480003 87.290001 88.480003 70.742058 14226400
1/9/2013 88.400002 88.540001 87.75 88.139999 70.470215 10892200
1/10/2013 88.75 89.480003 88.370003 89.099998 71.237762 13099600
1/11/2013 88.970001 89.709999 88.860001 89.610001 71.645515 11645600
1/14/2013 89.459999 89.75 89.32 89.580002 71.621544 9606700
1/15/2013 89.18 89.610001 89 89.529999 71.581543 9195400
1/16/2013 89.160004 89.480003 89.07 89.470001 71.533592 9645000
1/17/2013 89.760002 90.940002 89.599998 90.199997 72.117249 13400300
1/18/2013 90.089996 90.830002 89.830002 90.800003 72.596954 17196000
1/22/2013 90.269997 90.940002 90.209999 90.919998 72.692886 11897500
1/23/2013 90.5 90.879997 90.419998 90.699997 72.516991 10906800
1/24/2013 90.879997 91.720001 90.75 91.349998 73.03669 11100000
1/25/2013 91.57 91.800003 91.129997 91.730003 73.340508 11090600
1/28/2013 91.669998 91.669998 90.769997 91.110001 72.844803 11617500
1/29/2013 91.209999 91.93 91.199997 91.760002 73.364479 11700600
1/30/2013 91.169998 91.720001 90.379997 90.669998 72.492981 15645400
1/31/2013 90.690002 91.209999 89.739998 89.970001 71.933327 15991500
2/1/2013 90.440002 90.5 89.360001 90.040001 71.989319 15699200
2/4/2013 89.410004 89.620003 88.839996 89.150002 71.277718 13347300
2/5/2013 89.879997 90.190002 89.419998 89.739998 71.749458 11679700
2/6/2013 89.370003 89.889999 89.160004 89.790001 71.789436 11768700
2/7/2013 89.209999 89.220001 87.610001 88.25 71.008934 13463300
2/8/2013 88.5 88.800003 88.110001 88.610001 71.298599 11412300
2/11/2013 88.349998 88.510002 87.970001 88.279999 71.033058 8764700
2/12/2013 88.25 88.620003 87.919998 88.459999 71.177902 9752100
2/13/2013 88.459999 88.769997 88.239998 88.669998 71.346863 8940300
2/14/2013 88.339996 88.809998 88.059998 88.519997 71.226173 13238900
2/15/2013 88.57 88.610001 87.800003 88.360001 71.097443 15696900
2/19/2013 88.540001 89.410004 88.379997 89.32 71.869888 12158900
2/20/2013 89.139999 89.82 88.900002 88.970001 71.588272 13936400
2/21/2013 88.790001 89.019997 88.360001 88.589996 71.282501 10939800
2/22/2013 89.019997 89.279999 88.400002 89.199997 71.773315 10260200
2/25/2013 89.879997 90.190002 87.699997 87.699997 70.566391 15302900
2/26/2013 88.5 88.980003 87.760002 88.510002 71.218155 15073200
2/27/2013 88.5 89.650002 88.309998 89.529999 72.038872 11195200
2/28/2013 89.669998 89.809998 89.029999 89.550003 72.054962 14552000
3/1/2013 89.07 89.68 88.919998 89.43 71.958405 11301600
3/4/2013 89.129997 89.25 88.459999 88.949997 71.572166 10994000
3/5/2013 89.480003 90.150002 89.290001 89.610001 72.103241 13072600
3/6/2013 89.599998 89.949997 89.050003 89.559998 72.062996 13234400
3/7/2013 89.629997 89.760002 88.68 88.709999 71.379066 12905300
3/8/2013 89.010002 89.230003 88.349998 88.970001 71.588272 11896300
3/11/2013 89.010002 89.550003 88.540001 89.160004 71.74115 12454800
3/12/2013 89.449997 89.910004 89.010002 89.160004 71.74115 11470000
3/13/2013 89.019997 89.5 88.830002 89.260002 71.821617 10539900
3/14/2013 89.410004 89.910004 89.410004 89.830002 72.280266 13775500
3/15/2013 89.199997 89.610001 88.790001 89.370003 71.910118 29240100
3/18/2013 88.739998 89.389999 88.550003 88.769997 71.427353 11553700
3/19/2013 88.889999 89.089996 88.019997 88.580002 71.274467 11987900
3/20/2013 88.949997 89.209999 88.300003 88.629997 71.314697 11319000
3/21/2013 88.120003 88.639999 87.900002 88.169998 70.94458 13447500
3/22/2013 88.400002 89.290001 88.32 89.290001 71.845741 10786600
3/25/2013 89.5 89.900002 88.660004 89.019997 71.628502 12900800
3/26/2013 89.410004 90.300003 89.360001 90.129997 72.521652 12329600
3/27/2013 89.559998 90.739998 89.470001 90.580002 72.883713 12350800
3/28/2013 90.639999 90.980003 89.989998 90.110001 72.505539 17485200
4/1/2013 90.129997 90.989998 89.980003 90.769997 73.036606 9414200
4/2/2013 90.589996 90.919998 90.279999 90.580002 72.883713 9991800
4/3/2013 90.650002 90.830002 89.860001 89.93 72.36071 12197100
4/4/2013 90.099998 90.330002 89.220001 89.769997 72.231964 11582000
4/5/2013 88.610001 89.209999 88.400002 89.010002 71.620453 12771600
4/8/2013 89.110001 89.110001 88.150002 88.599998 71.290558 11013900
4/9/2013 88.690002 89.339996 88.589996 88.769997 71.427353 10753400
4/10/2013 88.449997 89.160004 88.199997 88.68 71.354927 14823700
4/11/2013 88.949997 89.269997 88.230003 89.220001 71.789413 14979900
4/12/2013 88.879997 89.190002 88.410004 88.989998 71.60437 11505100
4/15/2013 88.290001 88.669998 86.269997 86.489998 69.592758 19626200
4/16/2013 87.190002 87.230003 86.089996 86.610001 69.689339 14578800
4/17/2013 86.209999 86.379997 85.019997 86.080002 69.262871 17341200
4/18/2013 86.279999 87.080002 85.779999 86.620003 69.697372 14730400
4/19/2013 87.269997 87.489998 86.43 87.449997 70.365211 18393300
4/22/2013 87.610001 88.32 87.290001 88.089996 70.880196 11262000
4/23/2013 88.389999 89.489998 87.940002 89.300003 71.853806 15567700
4/24/2013 89.449997 89.889999 89.349998 89.43 71.958405 13028800
4/25/2013 88.889999 88.900002 87.650002 88.07 70.86409 16328700
4/26/2013 87.809998 88.279999 87.599998 88 70.807793 10791800
4/29/2013 88.260002 88.830002 88.010002 88.209999 70.976768 11093000
4/30/2013 88.260002 88.989998 87.760002 88.989998 71.60437 14572600
5/1/2013 88.519997 88.839996 87.480003 87.510002 70.413498 11616500
5/2/2013 87.980003 88.839996 87.739998 88.629997 71.314697 11330100
5/3/2013 89 90.190002 88.919998 90.019997 72.433136 13036600
5/6/2013 90.25 90.879997 89.93 90.580002 72.883713 10613400
5/7/2013 90.620003 91.150002 90.139999 91.150002 73.342361 11088900
5/8/2013 91.050003 91.849998 91.029999 91.699997 73.78492 13638300
5/9/2013 91.139999 91.559998 90.690002 91.029999 73.75251 13771900
5/10/2013 90.870003 90.949997 89.790001 90.139999 73.031441 10975400
5/13/2013 89.800003 90.139999 89.43 90.099998 72.999008 9810100
5/14/2013 90.150002 91.190002 90.019997 91.110001 73.817329 9890300
5/15/2013 90.639999 91.32 90.410004 91.239998 73.922646 10399400
5/16/2013 90.800003 91.290001 90.5 90.699997 73.485146 10469600
5/17/2013 91.07 91.879997 90.529999 91.760002 74.343979 12721300
5/20/2013 91.610001 92.690002 91.459999 92.519997 74.959717 12417700
5/21/2013 92.669998 93.43 92.379997 92.800003 75.186546 12519900
5/22/2013 92.830002 93.5 91.809998 92.190002 74.692337 19253300
5/23/2013 91.559998 92.360001 91.360001 91.790001 74.368263 15357300
5/24/2013 91.379997 91.769997 91 91.529999 74.157593 12771900
5/28/2013 92.940002 93.18 91.760002 92.379997 74.846283 15197800
5/29/2013 91.760002 92.419998 91.589996 92.080002 74.603241 11563200
5/30/2013 91.970001 92.68 91.599998 92.089996 74.611305 9734700
5/31/2013 91.949997 92.370003 90.459999 90.470001 73.298805 17917400
6/3/2013 90.529999 91.510002 90.480003 91.459999 74.100883 14177500
6/4/2013 91.18 91.489998 90.220001 90.790001 73.558052 12481300
6/5/2013 90.68 91.120003 89.610001 89.650002 72.634438 12888000
6/6/2013 89.449997 90.230003 89 90.230003 73.104347 15393300
6/7/2013 90.889999 91.5 90.489998 91.449997 74.092796 12504700
6/10/2013 91.93 91.940002 90.870003 91.120003 73.825424 10372300
6/11/2013 90.379997 91.040001 90.230003 90.459999 73.290703 10739400
6/12/2013 91.129997 91.32 89.589996 89.739998 72.707344 10864500
6/13/2013 89.629997 91.709999 89.610001 91.330002 73.995575 13501300
6/14/2013 91.160004 91.300003 90.290001 90.580002 73.387924 12158400
6/17/2013 90.970001 91.769997 90.769997 91.510002 74.141411 12026400
6/18/2013 91.360001 92.059998 91.260002 91.93 74.481674 10678200
6/19/2013 91.790001 92.269997 91 91 73.728226 14189500
6/20/2013 90.239998 90.519997 88.790001 89.050003 72.148323 21077700
6/21/2013 89.760002 90.139999 88.849998 89.480003 72.496704 25493800
6/24/2013 88.949997 89.5 88.019997 88.480003 71.686508 17653000
6/25/2013 89.580002 89.620003 88.480003 89.110001 72.196938 15790100
6/26/2013 89.419998 89.970001 88.730003 89.800003 72.755959 14446000
6/27/2013 90.239998 90.669998 90.029999 90.040001 72.950417 12348000
6/28/2013 89.849998 90.75 89.559998 90.349998 73.201576 22984200
7/1/2013 90.389999 91.129997 89.959999 90.300003 73.161064 13182200
7/2/2013 90.370003 91.099998 90.120003 90.639999 73.436523 12320700
7/3/2013 90.629997 90.870003 90.139999 90.690002 73.477036 5674000
7/5/2013 91.099998 91.610001 90.57 91.57 74.19001 8917900
7/8/2013 91.959999 92.529999 91.900002 92.25 74.740974 12086700
7/9/2013 92.639999 93.440002 92.25 93.339996 75.624069 12940000
7/10/2013 93.279999 93.389999 92.379997 92.82 75.202782 12430000
7/11/2013 93.800003 93.809998 93.040001 93.269997 75.567352 16184700
7/12/2013 93.25 93.449997 92.720001 93.400002 75.672699 11370300
7/15/2013 93.190002 93.5 93.089996 93.25 75.551155 8256200
7/16/2013 93.190002 93.470001 92.769997 93.300003 75.591652 11413500
7/17/2013 93.559998 93.739998 93.139999 93.459999 75.721298 9393300
7/18/2013 93.800003 94.839996 93.709999 94.379997 76.466675 10555400
7/19/2013 94.690002 95.25 94.410004 95.169998 77.106743 14431700
7/22/2013 94.870003 95.199997 94.779999 94.830002 76.831276 9530400
7/23/2013 94.860001 95.489998 94.839996 95.199997 77.131058 7377400
7/24/2013 95.309998 95.309998 94.419998 94.989998 76.960907 8222800
7/25/2013 94.690002 95.309998 94.419998 94.970001 76.944717 10059800
7/26/2013 94.769997 94.860001 93.839996 94.790001 76.798859 9721000
7/29/2013 94.510002 94.519997 93.610001 94.029999 76.18309 8844700
7/30/2013 94.220001 94.330002 93.459999 93.809998 76.004883 10470700
7/31/2013 93.93 94.599998 93.379997 93.75 75.956253 14400800
8/1/2013 92.690002 93.099998 91.25 92.730003 75.129852 23117700
8/2/2013 92.459999 92.529999 91.339996 91.949997 74.497871 14408600
8/5/2013 91.419998 91.760002 91.010002 91.589996 74.206223 12625900
8/6/2013 91.330002 91.910004 91.279999 91.470001 74.108994 11689200
8/7/2013 91.18 91.550003 91.129997 91.339996 74.00367 8163800
8/8/2013 91.93 91.970001 91.279999 91.779999 74.360161 11529500
8/9/2013 91.199997 91.360001 90.43 90.720001 74.009377 9467800
8/12/2013 90.43 90.43 89.690002 89.889999 73.33226 10133700
8/13/2013 89.849998 89.919998 89.139999 89.400002 72.93251 10892700
8/14/2013 89.339996 89.480003 88.900002 88.949997 72.565384 9797300
8/15/2013 88.660004 88.870003 88.059998 88.160004 71.920921 11273400
8/16/2013 88.010002 88.489998 87.650002 87.910004 71.716988 11872500
8/19/2013 87.82 87.870003 86.779999 86.919998 70.909332 11745600
8/20/2013 87.129997 87.870003 86.830002 86.830002 70.835907 16498800
8/21/2013 86.949997 87.349998 86.389999 86.419998 70.501411 12766900
8/22/2013 86.580002 87.419998 86.449997 86.980003 70.958275 10199900
8/23/2013 87.150002 87.690002 86.760002 87.519997 71.398804 9206400
8/26/2013 87.5 87.699997 86.82 87.089996 71.048012 10654700
8/27/2013 86.620003 87.489998 86.580002 86.82 70.827728 13960200
8/28/2013 87.279999 88.989998 87.279999 88.839996 72.475662 17738800
8/29/2013 88.629997 88.629997 87.230003 87.269997 71.194855 11407800
8/30/2013 87.389999 87.550003 86.790001 87.160004 71.105141 12480400
9/3/2013 87.699997 88 86.830002 87.150002 71.096947 10546700
9/4/2013 87.010002 87.980003 86.900002 87.760002 71.594612 9822300
9/5/2013 88.059998 88.300003 87.330002 87.349998 71.260124 11740100
9/6/2013 87.489998 87.730003 86.800003 87.25 71.178566 12950600
9/9/2013 87.339996 88.190002 87.309998 88.040001 71.823044 9297000
9/10/2013 88.400002 88.400002 87.279999 87.82 71.643539 11823100
9/11/2013 87.879997 88.849998 87.879997 88.839996 72.475662 11201200
9/12/2013 88.589996 88.800003 87.860001 87.980003 71.774063 10917200
9/13/2013 88.150002 88.879997 88.150002 88.400002 72.116722 8254200
9/16/2013 88.879997 89.18 88.489998 88.669998 72.336975 9421300
9/17/2013 88.709999 89.349998 88.650002 88.940002 72.557251 8941200
9/18/2013 88.910004 89.870003 88.370003 89.580002 73.079369 15134700
9/19/2013 89.639999 89.739998 88.980003 89.279999 72.834625 11757500
9/20/2013 89.529999 89.75 88.589996 88.660004 72.328827 20651100
9/23/2013 88.290001 88.910004 87.639999 87.75 71.586449 12227700
9/24/2013 87.589996 88.07 87.279999 87.360001 71.26828 12129200
9/25/2013 87.589996 87.599998 86.93 87.139999 71.088799 13577400
9/26/2013 87.400002 87.449997 86.809998 87.07 71.0317 9787100
9/27/2013 86.849998 87.010002 86.610001 86.900002 70.892998 10867100
 9/30/2013 86.059998 86.699997 85.610001 86.040001 70.191429 17486100
10/1/2013 85.989998 86.339996 85.779999 86 70.158791 11885100
10/2/2013 85.75 86.110001 85.279999 86.080002 70.22406 11841400
10/3/2013 86.040001 86.050003 85.339996 85.5 69.750893 13923400
10/4/2013 86.309998 86.419998 85.68 86.32 70.419861 11325500
10/7/2013 85.57 86.290001 85.269997 85.900002 70.077232 10985800
10/8/2013 85.860001 85.949997 85.470001 85.510002 69.759041 15335700
10/9/2013 85.349998 85.589996 84.830002 85.160004 69.473503 13575100
10/10/2013 85.519997 86.040001 84.790001 86.040001 70.191429 17532400
10/11/2013 85.900002 86.949997 85.5 86.949997 70.933792 12661800
10/14/2013 86.510002 87.739998 86.510002 87.599998 71.464073 9742100
10/15/2013 87.470001 87.580002 86.639999 86.790001 70.803291 12018000
10/16/2013 87.480003 87.860001 86.720001 87.309998 71.227486 11668100
10/17/2013 87.129997 87.5 87.010002 87.480003 71.366188 10438200
10/18/2013 87.690002 87.739998 87.300003 87.550003 71.423264 12425100
10/21/2013 87.5 87.650002 86.839996 87.230003 71.162239 10730900
10/22/2013 87.290001 88.150002 87.129997 87.980003 71.774063 12710600
10/23/2013 87.519997 87.650002 86.949997 87.610001 71.472229 11449100
10/24/2013 87.980003 88.730003 87.970001 88.419998 72.133003 12288900
10/25/2013 88.230003 88.650002 87.82 87.970001 71.76593 11382000
10/28/2013 87.830002 88.459999 87.610001 88.230003 71.978027 9921900
10/29/2013 88.449997 89.029999 88.440002 88.93 72.549065 10340000
10/30/2013 88.970001 89.480003 88.690002 88.809998 72.451172 14305900
10/31/2013 89.449997 90.959999 89.199997 89.620003 73.111992 19185200
11/1/2013 89.739998 90.040001 88.269997 89.82 73.275146 19023500
11/4/2013 90 92.269997 90 92.099998 75.135162 20591600
11/5/2013 91.339996 93.25 91.239998 91.989998 75.045441 21122500
11/6/2013 92.419998 93.279999 92.120003 93.220001 76.048859 13464600
11/7/2013 92.639999 92.980003 91.760002 91.959999 75.531433 16572100
11/8/2013 91.800003 92.82 91.480003 92.730003 76.163857 12330100
11/11/2013 92.849998 93.230003 92.5 92.959999 76.35276 7924700
11/12/2013 92.669998 93.32 92.5 92.669998 76.114578 10727300
11/13/2013 92.220001 92.739998 92.07 92.589996 76.048866 9280000
11/14/2013 92.68 93.419998 92.68 93.220001 76.566315 7909200
11/15/2013 94.150002 95.290001 94.029999 95.269997 78.250084 18374500
11/18/2013 95.980003 96 95.059998 95.449997 78.397926 14243700
11/19/2013 95.400002 95.790001 95.160004 95.419998 78.373291 12697300
11/20/2013 95.75 95.949997 94.370003 94.68 77.765503 10455400
11/21/2013 94.849998 95.389999 94.629997 94.690002 77.773712 9128400
11/22/2013 94.959999 95.07 94.290001 95.010002 78.036545 8534700
11/25/2013 95.209999 95.75 94.830002 95.089996 78.102249 10515100
11/26/2013 94.75 94.809998 94.150002 94.269997 77.428734 11857900
11/27/2013 94.360001 94.419998 93.480003 93.800003 77.042725 8828100
11/29/2013 93.650002 94.220001 93.300003 93.480003 76.779877 6770500
12/2/2013 93.269997 94.040001 92.919998 93.519997 76.812714 9310500
 12/3/2013 93.599998 94.480003 93.230003 94.389999 77.527306 12599500
12/4/2013 94.190002 94.900002 93.919998 94.669998 77.757286 13074000
12/5/2013 94.07 94.650002 93.919998 94.129997 77.313736 10586000
12/6/2013 94.970001 95.709999 94.589996 95.650002 78.562202 12063400
12/9/2013 95.949997 96.25 95.599998 95.839996 78.718246 15516700
12/10/2013 95.900002 95.980003 95.389999 95.709999 78.611488 9868100
12/11/2013 95.379997 95.540001 94.160004 94.260002 77.420517 12811800
12/12/2013 94.5 95.879997 94.279999 95.360001 78.323997 15562600
12/13/2013 95.129997 95.919998 94.660004 95.309998 78.282936 10629500
12/16/2013 96.279999 98.879997 96.129997 97.220001 79.851715 23226000
12/17/2013 97.019997 97.129997 96.029999 96.75 79.465691 14920900
12/18/2013 97.43 99.949997 97.010002 99.540001 81.75724 21331300
12/19/2013 99.5 99.599998 99 99.43 81.666908 12905900
12/20/2013 99.389999 99.599998 98.599998 98.68 81.05088 23331000
12/23/2013 99 99.290001 98.389999 98.510002 80.911263 10127600
12/24/2013 98.330002 99.440002 98.330002 99.220001 81.494431 4168300
12/26/2013 99.419998 101.029999 99.379997 100.900002 82.87429 9531200
12/27/2013 101.239998 101.739998 100.989998 101.510002 83.37532 10209000
12/30/2013 101.529999 101.550003 100.309998 100.309998 82.389694 9007900
12/31/2013 100.489998 101.389999 100.43 101.199997 83.120705 8509600
1/2/2014 100.599998 100.760002 99.389999 99.75 81.929756 11028100
1/3/2014 99.769997 100.169998 99.139999 99.510002 81.73262 9295600
1/6/2014 99.940002 100.139999 98.889999 99.660004 81.85582 11848500
1/7/2014 99.610001 101.220001 99.419998 101.07 83.013924 11187000
1/8/2014 101.190002 101.190002 100.150002 100.739998 82.742867 11180400
1/9/2014 100.199997 100.389999 99.029999 99.760002 81.937958 11674300
1/10/2014 99.989998 100.629997 99.120003 100.519997 82.56221 10535400
1/13/2014 99.910004 100.099998 98.269997 98.550003 80.944115 12110900
1/14/2014 98.800003 99.269997 98.650002 99.120003 81.412292 9265000
1/15/2014 99.160004 99.349998 98.629997 98.779999 81.133041 9425500
1/16/2014 98.790001 99.040001 98.25 98.940002 81.26445 9421700
1/17/2014 99.18 100.339996 98.669998 99.160004 81.445152 15998000
1/21/2014 98.57 98.889999 98.040001 98.5 80.903038 13847300
1/22/2014 98.879997 98.949997 97.839996 97.879997 80.393806 11642800
1/23/2014 97.25 97.389999 96.010002 96.970001 79.646385 15393200
1/24/2014 96.18 96.25 94.82 94.849998 77.905106 14584300
1/27/2014 95.080002 95.580002 94.75 94.919998 77.962608 12474600
1/28/2014 95.349998 95.919998 94.769997 95.650002 78.562202 10773600
1/29/2014 94.93 96.199997 94.650002 95.110001 78.118668 13191500
1/30/2014 94 94.949997 93.059998 93.989998 77.198746 14628400
1/31/2014 92.849998 93.279999 91.699997 92.160004 75.695694 17361400
2/3/2014 91.919998 92.309998 89.639999 90.050003 73.962616 20377900
2/4/2014 90.370003 90.639999 89.389999 90.019997 73.937988 17414400
2/5/2014 90.309998 90.610001 89.379997 89.580002 73.576607 16393600
2/6/2014 89.510002 90.18 89.25 89.800003 74.279694 13646100
 2/7/2014 90.120003 90.629997 89.75 90.580002 74.924866 12573800
2/10/2014 90.449997 90.529999 89.360001 89.519997 74.04808 12237700
2/11/2014 89.559998 91 89.400002 90.839996 75.139938 13422800
2/12/2014 91.010002 91.860001 90.639999 91.080002 75.338478 10752400
2/13/2014 90.589996 91.650002 90.400002 91.43 75.627975 9775300
2/14/2014 91.809998 94.43 91.599998 94.110001 77.84478 18260400
2/18/2014 94.07 94.720001 93.360001 94.07 77.811714 12979300
2/19/2014 93.800003 95.290001 93.800003 93.949997 77.712433 12227800
2/20/2014 93.849998 95.769997 93.75 95.370003 78.887016 14424300
2/21/2014 95.480003 95.580002 94.940002 95.029999 78.605789 11282200
2/24/2014 95.610001 97.25 95.410004 96.440002 79.772102 16012500
2/25/2014 96.540001 96.970001 95.959999 96.309998 79.664558 10663000
2/26/2014 96.559998 96.860001 95.529999 95.790001 79.234413 9087600
2/27/2014 95.580002 96.050003 95.160004 95.839996 79.275764 9101200
2/28/2014 95.959999 96.830002 95.779999 96.269997 79.631462 12651400
3/3/2014 95.760002 96.540001 94.830002 95.5 78.994553 11896700
3/4/2014 96.589996 96.860001 95.870003 96.519997 79.838257 12566100
3/5/2014 95.199997 95.290001 93.400002 93.800003 77.588387 19829600
3/6/2014 93.669998 93.940002 93.269997 93.760002 77.555275 12610400
3/7/2014 94.370003 95.059998 93.989998 94.989998 78.572701 12659100
3/10/2014 95.150002 95.550003 94.660004 95.5 78.994553 9964500
3/11/2014 95.360001 95.589996 93.519997 94.010002 77.762077 12143600
3/12/2014 93.639999 94.470001 93.550003 94.209999 77.927498 9705400
3/13/2014 94.440002 94.57 93.330002 93.639999 77.456024 9872500
3/14/2014 93.580002 94.220001 93.290001 93.470001 77.315414 11723300
3/17/2014 93.949997 94.529999 93.75 94.32 78.018501 8676100
3/18/2014 94.410004 95.25 94.07 94.709999 78.341087 8757300
3/19/2014 94.650002 95.300003 93.129997 93.730003 77.530464 9914700
3/20/2014 93.440002 94.739998 93.010002 94.580002 78.233566 10405000
3/21/2014 95.099998 95.989998 94.309998 94.309998 78.010223 24479800
3/24/2014 94.760002 95.099998 94.480003 94.639999 78.28318 9539800
3/25/2014 95.099998 95.82 94.800003 94.910004 78.506516 9796600
3/26/2014 95.559998 95.580002 94.410004 94.699997 78.332817 11033300
3/27/2014 94.610001 96.5 94.059998 96.239998 79.606651 15427500
3/28/2014 96.470001 97.970001 96.470001 97.699997 80.814331 12321800
3/31/2014 98.489998 98.849998 97.32 97.68 80.797768 12375200
4/1/2014 97.650002 97.93 97.279999 97.730003 80.839149 9475300
4/2/2014 97.529999 98.059998 97.18 97.949997 81.021118 9551000
4/3/2014 97.830002 98.540001 97.559998 97.93 81.004578 10113000
4/4/2014 98.300003 98.709999 97.279999 97.360001 80.533089 12496100
4/7/2014 97.25 97.529999 96.75 96.779999 80.053322 10120700
4/8/2014 97.010002 97.879997 96.75 97.449997 80.607529 10243000
4/9/2014 97.75 97.790001 96.629997 97.330002 80.50827 10463900
4/10/2014 96.980003 97.779999 96.239998 96.779999 80.053322 13443400
4/11/2014 96.510002 97.440002 96.279999 96.720001 80.003685 13352500
4/14/2014 97.489998 98.059998 96.739998 97.860001 80.946671 9610200
4/15/2014 97.580002 98.699997 97.07 98.68 81.624939 12961600
4/16/2014 99.050003 100.099998 98.970001 99.940002 82.667191 12508100
4/17/2014 99.690002 100.970001 99.690002 100.419998 83.064209 15435700
4/21/2014 100.029999 100.93 99.889999 100.93 83.486076 8002100
4/22/2014 100.529999 100.860001 100.220001 100.370003 83.02285 8212100
4/23/2014 100.589996 100.949997 100.330002 100.5 83.130394 8686000
4/24/2014 100.480003 100.599998 99.860001 100.010002 82.725075 9057800
4/25/2014 99.989998 100.57 99.93 100.410004 83.055939 10391500
4/28/2014 100.720001 101.459999 100.309998 101.169998 83.684593 12710800
4/29/2014 101.57 102.57 101.230003 101.449997 83.916214 10094600
4/30/2014 101.129997 102.410004 100.709999 102.410004 84.710297 13966700
5/1/2014 101.959999 102.389999 101.199997 101.410004 83.883118 11161700
5/2/2014 101.279999 102.910004 100.980003 102.010002 84.379433 11168100
5/5/2014 101.690002 103.129997 101.580002 102.910004 85.123878 7614200
5/6/2014 102.599998 103.300003 102.410004 102.669998 84.925346 9669800
5/7/2014 103.120003 103.449997 102.790001 103.110001 85.289299 11007400
5/8/2014 103.089996 103.290001 102.169998 102.32 84.635834 8922500
5/9/2014 101.709999 102.18 101.260002 101.949997 84.902313 8948800
5/12/2014 102.330002 102.349998 101.529999 102.230003 85.135513 8830500
5/13/2014 102.18 102.709999 101.940002 102.360001 85.24379 7528800
5/14/2014 102.360001 102.68 102.110001 102.290001 85.185493 6999200
5/15/2014 102 102.419998 100.330002 100.779999 83.927971 13658700
5/16/2014 100.589996 101 100.32 100.739998 83.894661 10369200
5/19/2014 100.419998 101.110001 100.419998 100.870003 84.002914 5851400
5/20/2014 100.690002 101.080002 100.449997 100.669998 83.836357 6134100
5/21/2014 100.849998 102.220001 100.720001 102.029999 84.968956 7747900
5/22/2014 101.809998 101.970001 101.470001 101.5 84.527565 5304300
5/23/2014 101.550003 101.93 101.269997 101.32 84.377663 5410900
5/27/2014 101.610001 101.900002 100.93 101.360001 84.41098 8359700
5/28/2014 101.230003 102.07 101.050003 101.059998 84.16114 7586700
5/29/2014 101.540001 101.650002 101.019997 101.269997 84.336037 6113700
5/30/2014 100.800003 101.150002 100.370003 100.529999 83.719765 11499000
6/2/2014 100.529999 100.879997 99.669998 99.940002 83.228439 7761300
6/3/2014 99.589996 100.690002 99.589996 100.389999 83.603195 9384200
6/4/2014 100.209999 100.459999 99.959999 100.040001 83.311707 7148800
6/5/2014 100.099998 100.830002 99.959999 100.550003 83.736443 12296100
6/6/2014 100.610001 101.629997 100.599998 101.599998 84.610855 9340900
6/9/2014 101.449997 101.959999 101.190002 101.519997 84.544235 6404800
6/10/2014 101.480003 101.730003 101 101.459999 84.49427 7917500
6/11/2014 101.190002 102.330002 101 101.949997 84.902313 10270300
6/12/2014 102.459999 102.949997 101.57 101.660004 84.660828 11421000
6/13/2014 101.93 102.660004 101.629997 102.650002 85.485283 8240300
6/16/2014 102.57 103.25 102.169998 102.919998 85.710114 8977600
6/17/2014 102.580002 102.589996 101.449997 102.419998 85.293732 9355400
6/18/2014 102.57 102.949997 102.059998 102.730003 85.55191 9575100
6/19/2014 102.610001 102.839996 101.68 102.629997 85.468613 11105600
6/20/2014 103.279999 104.059998 102.940002 103.830002 86.467972 17674400
6/23/2014 104.110001 104.610001 103.879997 104.379997 86.925995 8553700
6/24/2014 104.18 104.470001 102.470001 102.730003 85.55191 9708400
6/25/2014 102.339996 102.620003 101.529999 102.139999 85.060539 10714800
6/26/2014 101.940002 102.379997 100.849998 102.029999 84.968956 8424200
6/27/2014 101.669998 101.790001 100.660004 101.209999 84.286087 15147400
6/30/2014 101.209999 101.269997 100.519997 100.68 83.844688 9454800
7/1/2014 101.150002 101.589996 100.790001 101.360001 84.41098 8399600
7/2/2014 101.150002 101.639999 101.040001 101.57 84.585861 6954400
7/3/2014 101.949997 103.269997 101.68 102.589996 85.43531 6922600
7/7/2014 102.330002 102.650002 102.019997 102.650002 85.485283 7979600
7/8/2014 102.330002 103.230003 102.169998 102.830002 85.635162 9613600
7/9/2014 102.959999 103.690002 102.809998 103.550003 86.234802 7655300
7/10/2014 102.879997 103.07 102.040001 102.57 85.418655 8533700
7/11/2014 102.400002 102.5 101.32 101.739998 84.72744 7680800
7/14/2014 102.169998 103.080002 102.160004 102.68 85.510262 8253100
7/15/2014 102.529999 102.599998 101.739998 102.389999 85.268776 8755800
7/16/2014 102.559998 103.790001 102.540001 103.769997 86.417992 8870200
7/17/2014 103.379997 103.889999 102.290001 102.309998 85.202133 8145700
7/18/2014 102.690002 102.959999 101.860001 102.730003 85.55191 8208300
7/21/2014 102.360001 103.190002 102.059998 103.080002 85.843376 6632400
7/22/2014 103.639999 104.190002 103.5 103.540001 86.226456 7426300
7/23/2014 103.639999 104.449997 103.529999 104.25 86.817726 7007200
7/24/2014 104.419998 104.720001 103.949997 104.279999 86.842728 7943000
7/25/2014 103.93 103.989998 102.959999 103.18 85.926651 7775500
7/28/2014 103.290001 104.519997 102.830002 104.370003 86.917664 9197800
7/29/2014 104.209999 104.760002 103.519997 103.550003 86.234802 8055400
7/30/2014 103.730003 104.150002 102.57 103.25 85.98494 11072100
7/31/2014 101.980003 101.980003 98.93 98.940002 82.395653 18291800
8/1/2014 98.620003 99.550003 98.18 98.800003 82.279076 14915000
8/4/2014 98.739998 100.43 98.309998 100.129997 83.386658 12148200
8/5/2014 99.480003 99.540001 97.779999 98.199997 81.779388 13069400
8/6/2014 98.199997 99.650002 98.199997 98.980003 82.428955 9911300
8/7/2014 99.769997 99.839996 97.629997 98.269997 81.837685 10017100
8/8/2014 98.809998 99.790001 98.32 99.739998 83.061874 11199300
8/11/2014 99.279999 99.419998 98.540001 98.730003 82.793556 8589600
8/12/2014 98.209999 98.690002 97.82 98.489998 82.59227 9583700
8/13/2014 98.82 99.309998 98.480003 99.089996 83.095436 7645800
8/14/2014 99.099998 99.279999 98.599998 99.089996 83.095436 6547300
8/15/2014 99.239998 99.43 98.139999 99.029999 83.045105 9226900
8/18/2014 99.279999 99.529999 99.099998 99.519997 83.456009 7135400
8/19/2014 99.5 99.949997 99.43 99.489998 83.430862 8888100
8/20/2014 99.550003 99.900002 99.040001 99.699997 83.606964 6751800
 8/21/2014 99.800003 100.07 99.260002 99.279999 83.254768 6826200
8/22/2014 98.889999 98.980003 98.080002 98.5 82.600647 8095000
8/25/2014 98.809998 98.900002 98.5 98.75 82.81031 7569800
8/26/2014 99.120003 100.309998 99.019997 99.639999 83.556648 8536500
8/27/2014 99.779999 99.959999 99.089996 99.529999 83.464424 5848700
8/28/2014 99.040001 99.739998 99.010002 99.57 83.49794 6072700
8/29/2014 99.379997 99.669998 98.720001 99.459999 83.405701 8873700
9/2/2014 99.43 99.589996 97.809998 98.489998 82.59227 8957100
9/3/2014 98.860001 99.589996 98.860001 99.110001 83.11219 8475100
9/4/2014 99 99.449997 97.970001 98.360001 82.483253 9662900
9/5/2014 98.739998 99.300003 98.110001 99.260002 83.237991 9476900
9/8/2014 98.919998 98.919998 97.449997 97.769997 81.988495 10080100
9/9/2014 97.690002 98.029999 96.959999 97.389999 81.66983 9756400
9/10/2014 97.360001 97.529999 95.830002 96.809998 81.183449 12113700
9/11/2014 96.32 97.120003 95.82 97.029999 81.367928 10181100
9/12/2014 96.529999 96.589996 95.629997 95.779999 80.319702 10257500
9/15/2014 95.730003 96.400002 95.400002 96.290001 80.747398 10689400
9/16/2014 96.230003 98.050003 96.019997 97.43 81.703369 11574100
9/17/2014 97.910004 97.93 96.800003 97.080002 81.409866 8774200
9/18/2014 97.150002 97.32 96.480003 96.610001 81.015732 8636600
9/19/2014 97.080002 97.559998 96.870003 97.120003 81.443413 18178100
9/22/2014 96.900002 97 96.269997 96.540001 80.957054 8816900
9/23/2014 96.279999 97.160004 96.029999 96.029999 80.529335 10300700
9/24/2014 95.870003 96.25 94.839996 95.82 80.353241 12200000
9/25/2014 95.660004 95.889999 94.199997 94.25 79.036659 12854200
9/26/2014 94.330002 95.760002 93.800003 95.43 80.026184 11256800
9/29/2014 94.709999 94.779999 93.800003 94.43 79.187614 14015000
9/30/2014 94.110001 94.809998 93.620003 94.050003 78.868935 15576500
10/1/2014 94.110001 94.540001 92.720001 92.860001 77.87104 14028600
10/2/2014 92.389999 93.900002 92.059998 93.300003 78.240021 13756500
10/3/2014 93.599998 94.110001 92.580002 93.919998 78.759926 11563000
10/6/2014 94.010002 95.330002 93.910004 94.519997 79.263077 10595400
10/7/2014 94.269997 95.190002 93.330002 93.370003 78.298714 10787900
10/8/2014 93.419998 94.830002 92.419998 94.610001 79.338554 15583700
10/9/2014 94.050003 94.489998 91.629997 91.82 76.998924 17915600
10/10/2014 92.440002 93.269997 90.900002 91.599998 76.81443 18173100
10/13/2014 91.32 92.529999 90.760002 90.839996 76.177109 14451100
10/14/2014 91.489998 92.230003 90.059998 90.550003 75.933899 23120500
10/15/2014 89 90.610001 86.910004 90.220001 75.657173 24703500
10/16/2014 88.580002 91.269997 88.18 90.599998 75.975838 25212600
10/17/2014 91.129997 92.25 90.5 91.209999 76.487366 18189200
10/20/2014 90.629997 91.889999 90.629997 91.769997 76.956985 10821700
10/21/2014 92.860001 94.029999 92.360001 93.650002 78.533524 15757000
10/22/2014 93.959999 94.589996 92.980003 93.129997 78.097435 12733600
10/23/2014 94.309998 94.980003 93.870003 94.110001 78.919258 11345100
10/24/2014 94.190002 94.529999 93.220001 94.489998 79.23793 9734100
10/27/2014 93.849998 93.849998 92.769997 93.709999 78.583839 11387700
10/28/2014 94.440002 95.199997 93.93 95.099998 79.749481 12564100
10/29/2014 95.419998 95.980003 93.620003 94.589996 79.321793 12409100
10/30/2014 93.870003 94.669998 93.220001 94.449997 79.204391 9767900
10/31/2014 94.989998 96.889999 94.309998 96.709999 81.099602 17493700
11/3/2014 96.559998 97.099998 94.800003 95.260002 79.883636 13410000
11/4/2014 94.5 94.889999 93.889999 94.519997 79.263077 13498500
11/5/2014 95.360001 95.769997 94.650002 95.07 79.724304 12480000
11/6/2014 95.18 96.419998 94.279999 96.260002 80.722229 14731400
11/7/2014 95.800003 97.160004 95.720001 96.589996 81.583763 13233500
11/10/2014 96.870003 97.099998 96.07 96.279999 81.321922 9087600
11/11/2014 95.779999 96.510002 95.610001 96.410004 81.431747 7990000
11/12/2014 95.900002 96.400002 95.110001 95.379997 80.561745 11592800
11/13/2014 94.959999 95.209999 93.830002 94.660004 79.953598 12355400
11/14/2014 94.870003 95.110001 94.650002 95.089996 80.316795 9352500
11/17/2014 94.849998 95.139999 94.190002 95.110001 80.333672 8704400
11/18/2014 95.080002 95.75 94.529999 94.870003 80.130974 9263200
11/19/2014 95.080002 95.739998 94.129997 95.610001 80.75602 8333200
11/20/2014 95.370003 95.900002 95.260002 95.82 80.933388 8422400
11/21/2014 97.199997 97.199997 96.099998 96.809998 81.769577 12374900
11/24/2014 96.339996 96.800003 95.25 95.720001 80.848923 10172400
11/25/2014 96.010002 96.029999 94.370003 94.779999 80.054955 13747400
11/26/2014 94.639999 95.129997 94.360001 94.480003 79.801582 9822100
11/28/2014 91.5 91.849998 90.110001 90.540001 76.473679 19556700
12/1/2014 90.360001 92.870003 90.279999 92.349998 78.002487 27584200
12/2/2014 92.32 94.669998 92.010002 94.190002 79.556625 20885300
12/3/2014 94.669998 95.330002 94 94.949997 80.19854 16220400
12/4/2014 94.129997 94.610001 93.07 94.370003 79.708656 12868600
12/5/2014 93.949997 94.589996 93.349998 93.82 79.244102 11831900
12/8/2014 92.900002 93.129997 91.370003 91.699997 77.453468 15735900
12/9/2014 91.230003 92.059998 90.760002 91.379997 77.183189 15883800
12/10/2014 90.720001 90.730003 88.199997 88.669998 74.894203 22279400
12/11/2014 88.860001 91.540001 88.849998 89.199997 75.341858 21522200
12/12/2014 88.709999 89 86.599998 86.599998 73.145813 24568300
12/15/2014 87.529999 88.599998 86.5 86.900002 73.399193 21373600
12/16/2014 86.379997 89.199997 86.190002 86.410004 72.985352 26372400
12/17/2014 87.239998 89.900002 87.150002 89.019997 75.189835 23323000
12/18/2014 90.370003 91.160004 88.400002 91.160004 76.997368 22882700
12/19/2014 90.209999 93.639999 89.610001 93.639999 79.092087 38469000
12/22/2014 92.959999 93.669998 92.449997 93.330002 78.830238 17871800
12/23/2014 93.519997 95.18 93.050003 94.589996 79.894478 13706500
12/24/2014 94.220001 94.25 92.980003 93.779999 79.210312 6875700
12/26/2014 93.989998 94.43 92.620003 93.209999 78.728874 10585000
12/29/2014 93.330002 93.860001 92.889999 93.07 78.610634 9892100
12/30/2014 92.769997 93.389999 92.510002 93.019997 78.56839 8743400
12/31/2014 92.419998 93.129997 92.059998 92.449997 78.086937 11337200
1/2/2015 92.25 93.050003 91.809998 92.830002 78.407913 10220400
1/5/2015 92.099998 92.400002 89.5 90.290001 76.262527 18502400
1/6/2015 90.239998 91.410004 89.019997 89.809998 75.857101 16670700
1/7/2015 90.650002 91.480003 90 90.720001 76.625732 13590700
1/8/2015 91.25 92.269997 91 92.230003 77.901123 15487500
1/9/2015 92.300003 92.779999 91.370003 92.099998 77.791336 14488400
1/12/2015 91.239998 91.339996 89.82 90.330002 76.296318 15176300
1/13/2015 90.879997 91.43 89.110001 90 76.017586 17469000
1/14/2015 88.949997 89.889999 87.260002 89.739998 75.797974 23176600
1/15/2015 90.43 90.660004 88.510002 88.959999 75.139145 18759600
1/16/2015 88.980003 91.190002 88.980003 91.120003 76.963577 17713100
1/20/2015 91.139999 91.779999 90.379997 91.089996 76.938225 16761000
1/21/2015 91.739998 91.989998 91.010002 91.870003 77.597054 14276400
1/22/2015 92.309998 92.970001 91.32 92.870003 78.441704 13559000
1/23/2015 92.279999 92.480003 90.790001 90.889999 76.769302 14706300
1/26/2015 90.610001 91.940002 90.470001 91.760002 77.50415 10672500
1/27/2015 91.239998 91.599998 90.599998 90.949997 76.82 12301500
1/28/2015 90.879997 90.93 87.82 87.949997 74.286072 17829700
1/29/2015 88.220001 88.260002 86.029999 87.580002 73.973572 22683000
1/30/2015 87.160004 88.419998 86.25 87.419998 73.838409 22679900
2/2/2015 87.849998 89.589996 87.5 89.580002 75.662849 20306300
2/3/2015 90.900002 92.330002 90.809998 92.25 77.918015 21900900
2/4/2015 91.639999 92.269997 90.510002 91.459999 77.250755 19632200
2/5/2015 92.389999 92.540001 91.699997 92.360001 78.010933 12809000
2/6/2015 92.099998 92.279999 90.959999 91.5 77.866249 12331200
2/9/2015 91.400002 92.290001 91.239998 91.559998 77.917313 11360700
2/10/2015 91.739998 91.739998 90.300003 91.010002 77.449295 12952900
2/11/2015 90.019997 90.830002 89.790001 90.599998 77.100372 12240600
2/12/2015 91.459999 92.660004 91.019997 92.370003 78.606644 14843000
2/13/2015 92.699997 93.449997 92.279999 93.370003 79.457649 12061000
2/17/2015 92.75 93.07 92.290001 93.050003 79.18531 11758700
2/18/2015 91.989998 91.989998 90.389999 91.010002 77.449295 19177900
2/19/2015 89.639999 90.419998 88.580002 89.440002 76.11322 19350600
2/20/2015 89.400002 89.940002 88.849998 89.919998 76.521683 15959900
2/23/2015 89.260002 89.550003 88.739998 89.010002 75.747292 12771800
2/24/2015 89.330002 89.779999 89.129997 89.419998 76.096176 9990700
2/25/2015 89.57 89.699997 89.080002 89.599998 76.249359 9925700
2/26/2015 89.129997 89.18 88.080002 88.650002 75.440933 13984000
2/27/2015 88.889999 89.279999 88.339996 88.540001 75.347305 13090600
3/2/2015 88.339996 88.519997 87.349998 88.040001 74.921822 13793700
3/3/2015 87.93 88.019997 87.129997 87.620003 74.564407 13493800
3/4/2015 87.959999 87.959999 86.93 87.18 74.189964 13467600
3/5/2015 87.07 87.190002 86.519997 86.739998 73.815506 12527600
 3/6/2015 86.410004 86.599998 85.32 85.629997 72.870903 16070500
3/9/2015 86.120003 86.379997 85.120003 85.160004 72.470955 14503800
3/10/2015 84.82 85.529999 84.239998 84.260002 71.705048 17195500
3/11/2015 84.93 84.93 84 84.019997 71.500793 13004700
3/12/2015 84.43 84.720001 84.059998 84.220001 71.670998 10792900
3/13/2015 83.900002 84.18 82.68 83.870003 71.373138 16799900
3/16/2015 83.709999 84.860001 83.269997 84.760002 72.130562 13516200
3/17/2015 84.540001 84.849998 84.019997 84.080002 71.551865 12979700
3/18/2015 83.540001 86.370003 83.43 86.07 73.245346 18745700
3/19/2015 85.190002 85.5 84.330002 84.410004 71.832695 12738500
3/20/2015 84.669998 85.400002 84.389999 84.540001 71.943336 36083500
3/23/2015 85.019997 85.779999 85.010002 85.43 72.700706 17450700
3/24/2015 85.300003 85.779999 84.5 84.519997 71.9263 10174300
3/25/2015 85.050003 85.57 84.769997 84.860001 72.215637 11934700
3/26/2015 85.300003 85.57 84.089996 84.32 71.756096 14400700
3/27/2015 84.040001 84.050003 83.330002 83.580002 71.126366 11579300
3/30/2015 84.269997 85.82 84.25 85.629997 72.870903 15653200
3/31/2015 84.849998 85.339996 84.459999 85 72.334785 13354000
4/1/2015 85.699997 86 84.260002 84.459999 71.875229 14522300
4/2/2015 84.089996 84.940002 83.849998 84.300003 71.739082 11297400
4/6/2015 85.150002 85.639999 84.199997 85.129997 72.445396 10916400
4/7/2015 85.010002 86.169998 84.760002 85.75 72.973038 11836100
4/8/2015 85.800003 85.900002 84.019997 84.059998 71.534843 16257100
4/9/2015 84 84.730003 83.809998 84.650002 72.036934 13281800
4/10/2015 85.370003 86.040001 84.769997 85.559998 72.81134 13372400
4/13/2015 85.919998 86.25 85.239998 85.339996 72.624107 9880500
4/14/2015 85.599998 87.480003 85.529999 86.629997 73.721893 15693800
4/15/2015 87.139999 88.529999 87.139999 88.080002 74.955841 15332800
4/16/2015 87.879997 88.160004 87.110001 87.730003 74.658028 9570800
4/17/2015 87.139999 87.360001 86.160004 86.93 73.977219 14430100
4/20/2015 87.129997 88.099998 87.080002 87.239998 74.24102 11593600
4/21/2015 87.379997 87.620003 86.690002 86.879997 73.934669 10100500
4/22/2015 87.040001 87.800003 86.339996 87.459999 74.428238 8663600
4/23/2015 87.360001 88.379997 87.309998 87.540001 74.496315 9866100
4/24/2015 87.190002 87.360001 86.660004 86.970001 74.011246 8405700
4/27/2015 87.410004 87.599998 86.760002 87.010002 74.045303 10534600
4/28/2015 87.220001 87.860001 87.040001 87.800003 74.717583 9633800
4/29/2015 87.5 88.07 86.959999 87.870003 74.77713 12534100
4/30/2015 88.669998 88.669998 87.220001 87.370003 74.351646 13947700
5/1/2015 87.849998 88.949997 87.699997 88.849998 75.611122 12257100
5/4/2015 89.419998 89.879997 88.949997 89.110001 75.832359 10343700
5/5/2015 89.970001 90.089996 88.519997 88.610001 75.406876 11895000
5/6/2015 89.650002 89.959999 87.790001 88.190002 75.049469 11273500
5/7/2015 88 88.099998 86.919998 87.599998 74.547379 9992500
5/8/2015 88.470001 89.07 87.82 88.989998 75.730263 11390300
5/11/2015 88.529999 88.57 86.650002 86.779999 74.460381 11997800
5/12/2015 86.889999 87.459999 86.419998 87.019997 74.66629 9788900
5/13/2015 87.279999 87.730003 86.400002 86.559998 74.271591 8629400
5/14/2015 86.93 87.339996 86.75 86.970001 74.62339 8791300
5/15/2015 86.800003 87.620003 86.599998 87.349998 74.949432 8422200
5/18/2015 87.309998 87.459999 86.779999 86.849998 74.520432 6395400
5/19/2015 86.470001 87.209999 86.209999 86.989998 74.640549 9777100
5/20/2015 87.389999 87.400002 86.910004 87.129997 74.760674 7276600
5/21/2015 87.279999 87.440002 86.959999 87.209999 74.829308 8357400
5/22/2015 86.989998 87.099998 86.5 86.519997 74.237267 7598400
5/26/2015 86.040001 86.370003 85.029999 85.349998 73.23336 11289000
5/27/2015 85.300003 85.889999 84.769997 85.110001 73.027458 10778300
5/28/2015 85.110001 85.57 84.82 85.110001 73.027458 8038900
5/29/2015 85.099998 85.580002 84.879997 85.199997 73.104668 14631300
6/1/2015 85.25 85.470001 84.800003 85.129997 73.044594 9077500
6/2/2015 85.120003 85.589996 84.910004 85.139999 73.0532 9328300
6/3/2015 85.230003 85.839996 84.860001 84.949997 72.890144 8170100
6/4/2015 84.699997 84.889999 83.779999 84.220001 72.263786 12607300
6/5/2015 84.129997 85 83.980003 84.279999 72.315285 11388500
6/8/2015 84.18 85.209999 83.93 84.849998 72.804359 12244700
6/9/2015 85.290001 85.43 84.489998 84.580002 72.572693 8105500
6/10/2015 85.839996 85.970001 85 85.209999 73.113251 10147000
6/11/2015 85.300003 85.699997 84.889999 85.089996 73.010284 7759300
6/12/2015 84.580002 84.68 83.860001 84.019997 72.092178 8347300
6/15/2015 83.529999 83.980003 83.190002 83.720001 71.83477 9563900
6/16/2015 83.809998 84.75 83.400002 84.68 72.658493 9100100
6/17/2015 85.029999 85.129997 84.410004 84.730003 72.701401 9090200
6/18/2015 84.800003 85.959999 84.720001 85.480003 73.344925 10247800
6/19/2015 84.919998 85.480003 84.919998 85.209999 73.113251 16129600
6/22/2015 85.389999 85.599998 84.970001 85.169998 73.078926 9465100
6/23/2015 85.220001 85.279999 84.589996 85.07 72.993118 10223900
6/24/2015 84.889999 85.339996 84.660004 84.68 72.658493 11800100
6/25/2015 84.849998 84.849998 83.93 83.93 72.014961 10259400
6/26/2015 83.830002 84.099998 83.489998 83.860001 71.954895 19023300
6/29/2015 83.050003 83.449997 82.800003 82.82 71.062553 11739200
6/30/2015 83.739998 84.900002 82.800003 83.199997 71.388588 14981100
7/1/2015 83.279999 83.529999 82.110001 82.370003 70.676437 13529100
7/2/2015 82.790001 83.279999 82.550003 83.139999 71.33712 9188000
7/6/2015 82.419998 83.059998 82.120003 82.529999 70.813721 11694400
7/7/2015 82.190002 83.230003 81.489998 82.870003 71.105453 15641500
7/8/2015 82.25 82.980003 81.910004 81.970001 70.333214 10057000
7/9/2015 82.870003 83.150002 81.580002 81.599998 70.015732 11485600
7/10/2015 82.089996 82.489998 81.720001 82.220001 70.547737 8628700
7/13/2015 82.110001 82.610001 82.07 82.419998 70.719353 8026700
7/14/2015 82.379997 83.32 82.260002 83.110001 71.311371 9310200
7/15/2015 82.610001 83.419998 82.400002 82.760002 71.011078 9289200
7/16/2015 83.18 83.480003 82.800003 82.910004 71.139763 8267600
7/17/2015 82.510002 82.839996 81.790001 82.610001 70.882347 12156000
7/20/2015 82.150002 82.410004 81.599998 81.760002 70.15303 12957100
7/21/2015 81.93 82.43 81.43 81.660004 70.067223 8677100
7/22/2015 82.349998 82.470001 81.580002 81.790001 70.178764 13181500
7/23/2015 81.730003 81.970001 80.970001 81.139999 69.621033 10496100
7/24/2015 81.160004 81.160004 79.720001 79.940002 68.591415 14888500
7/27/2015 79.230003 80.129997 78.970001 79.260002 68.007927 14996100
7/28/2015 79.699997 82.669998 79.57 82.480003 70.770813 19777300
7/29/2015 82.18 83.199997 81.910004 83.139999 71.33712 13913800
7/30/2015 83.18 83.32 82.419998 83.010002 71.225571 11139900
7/31/2015 81.669998 81.669998 78.93 79.209999 67.965027 26232700
8/3/2015 78.699997 78.93 77.629997 78.059998 66.978294 15767700
8/4/2015 77.879997 78.610001 76.93 77.169998 66.214638 18874400
8/5/2015 77.870003 78.230003 76.900002 77.169998 66.214638 16544400
8/6/2015 76.940002 78.260002 76.910004 78.089996 67.004044 13005200
8/7/2015 77.550003 77.970001 76.620003 76.830002 65.92292 12187600
8/10/2015 77.089996 78.75 77.089996 78.75 67.570335 14876000
8/11/2015 77.010002 78.07 76.330002 77.489998 67.11132 14486400
8/12/2015 77.440002 78.870003 76.959999 78.790001 68.237221 16492400
8/13/2015 78.32 79.290001 78.269997 78.650002 68.115974 13154100
8/14/2015 78.639999 79.279999 78.25 78.360001 67.864792 9129300
8/17/2015 77.93 79.18 77.449997 78.769997 68.219879 9365400
8/18/2015 78.529999 78.669998 77.580002 77.900002 67.466415 9815300
8/19/2015 77.510002 77.580002 75.93 76.230003 66.020088 16843100
8/20/2015 76 76.18 74.57 74.57 64.582413 17811200
8/21/2015 74.099998 74.889999 72.07 72.129997 62.469227 25488800
8/24/2015 67.989998 71.379997 66.550003 68.720001 59.515945 35531200
8/25/2015 71.309998 71.440002 68.199997 68.709999 59.507275 30409700
8/26/2015 70.629997 72.75 69.150002 72.5 62.789665 34436000
8/27/2015 73.800003 74.889999 73.010002 74.849998 64.824913 24571000
8/28/2015 74.709999 75.980003 74.410004 75.07 65.015434 18997300
8/31/2015 74.279999 75.550003 73.300003 75.239998 65.162674 19570100
9/1/2015 73.300003 73.349998 71.510002 72.080002 62.425919 24092900
9/2/2015 73.059998 73.239998 72 73.230003 63.421883 16936900
9/3/2015 73.639999 74.910004 73.339996 73.790001 63.906887 13451900
9/4/2015 72.93 73.139999 72.25 72.459999 62.755032 14902500
9/8/2015 73.720001 73.720001 72.970001 73.5 63.655724 13626900
9/9/2015 74.370003 74.68 71.849998 72 62.356636 17246200
9/10/2015 72.809998 72.980003 71.800003 72.519997 62.806988 12353900
9/11/2015 72.400002 72.720001 72.010002 72.690002 62.954212 12172300
9/14/2015 72.309998 72.580002 71.760002 72.489998 62.781006 10738500
9/15/2015 72.440002 73.309998 72.410004 72.860001 63.101448 11979800
9/16/2015 73.510002 74.699997 73.370003 74.300003 64.348579 15214200
 9/17/2015 74.410004 75.470001 73.849998 74.459999 64.487137 15603000
9/18/2015 73.260002 73.559998 72.120003 72.68 62.945541 23180200
9/21/2015 73.099998 73.610001 72.730003 73.389999 63.560474 10853000
9/22/2015 72.349998 73.519997 72.019997 72.739998 62.997528 14245200
9/23/2015 72.870003 73.199997 72.290001 72.300003 62.616459 13784800
9/24/2015 72 73.150002 71.720001 72.730003 62.988865 14584200
9/25/2015 73.290001 73.529999 72.760002 73.230003 63.421883 15175300
9/28/2015 72.620003 73.459999 72.400002 72.599998 62.876263 14571900
9/29/2015 72.650002 73.190002 72.139999 72.970001 63.196712 13754400
9/30/2015 73.400002 74.349998 73.330002 74.349998 64.391876 18176500
10/1/2015 75.199997 75.580002 73.300003 74.059998 64.140732 14397800
10/2/2015 73.389999 75.900002 73.029999 75.879997 65.716957 18811300
10/5/2015 76.650002 77.150002 75.790001 76.809998 66.522392 18486700
10/6/2015 76.959999 78.559998 76.260002 77.889999 67.457741 18757900
10/7/2015 78.970001 79.290001 77.529999 79.199997 68.592285 18666300
10/8/2015 79.309998 80.110001 78.540001 80.029999 69.311134 14344700
10/9/2015 80.050003 80.169998 78.620003 79.260002 68.644257 17384700
10/12/2015 79.589996 79.589996 78.720001 79.300003 68.678902 9931800
10/13/2015 78.720001 79.550003 78.489998 79.160004 68.557648 12326600
10/14/2015 78.970001 80.480003 78.779999 80.160004 69.423721 14486000
10/15/2015 80.190002 81.529999 79.900002 81.480003 70.566917 13640900
10/16/2015 82.260002 82.5 81.449997 82.480003 71.432983 14304400
10/19/2015 82.010002 82.169998 80.760002 80.989998 70.142532 14155800
10/20/2015 80.550003 81.059998 80.199997 80.830002 70.00396 12312400
10/21/2015 80.860001 81.150002 80.110001 80.209999 69.467018 10274900
10/22/2015 80.68 82.959999 80.660004 82.889999 71.788071 14823500
10/23/2015 82.410004 83 81.889999 82.980003 71.866028 13215700
10/26/2015 82.519997 82.730003 81.169998 81.220001 70.341751 12576400
10/27/2015 80.57 81.160004 79.730003 81.089996 70.229164 13579400
10/28/2015 81.309998 82.580002 80.93 82.279999 71.259766 12473000
10/29/2015 81.790001 83.220001 81.790001 82.230003 71.216469 10341200
10/30/2015 82.470001 83.879997 81.260002 82.739998 71.65815 18758600
11/2/2015 82.300003 85.93 82.089996 85.279999 73.857956 21266500
11/3/2015 85.660004 87.440002 85.580002 86.849998 75.21769 20115900
11/4/2015 86.769997 87.080002 85.699997 85.980003 74.464211 14245400
11/5/2015 85.550003 86.230003 84.5 84.809998 73.450912 12291100
11/6/2015 83.93 84.470001 83.220001 84.470001 73.156441 12491700
11/9/2015 83.559998 83.599998 81.800003 81.949997 71.592682 13551200
11/10/2015 81.93 82.610001 81.860001 82.349998 71.942131 14238000
11/11/2015 82.419998 82.559998 81.400002 81.620003 71.304398 9598000
11/12/2015 80.57 81.279999 79.32 79.410004 69.373703 16050600
11/13/2015 79.279999 79.580002 77.940002 78.099998 68.229263 17527300
11/16/2015 77.940002 80.989998 77.910004 80.900002 70.675385 14548100
11/17/2015 80.709999 80.879997 79.629997 79.959999 69.854202 10011700
11/18/2015 79.889999 80.900002 79.589996 80.739998 70.535614 10884600
11/19/2015 80.510002 80.779999 80.040001 80.300003 70.15123 9453300
11/20/2015 80.57 80.940002 79.650002 79.790001 69.705681 10144400
11/23/2015 79.599998 80.709999 79.059998 80.279999 70.133751 11868400
11/24/2015 80.349998 82.349998 80.199997 81.879997 71.531532 15055500
11/25/2015 81.300003 82.169998 81.099998 81.25 70.981163 8980400
11/27/2015 80.580002 81.260002 80.459999 81.230003 70.963684 4156600
11/30/2015 81.419998 82.650002 81.25 81.660004 71.33934 17729200
12/1/2015 81.760002 82.129997 81.269997 81.889999 71.540268 13917000
12/2/2015 81.309998 81.639999 79.419998 79.550003 69.496025 16300000
12/3/2015 79.720001 79.849998 78.019997 78.410004 68.500084 14870300
12/4/2015 77.349998 78.980003 77.029999 78.860001 68.893219 20156400
12/7/2015 77.330002 77.5 75.75 76.800003 67.093582 17676100
12/8/2015 75.269997 76.349998 73.790001 74.629997 65.197823 24217600
12/9/2015 74.839996 77.190002 74.730003 75.629997 66.071434 22036300
12/10/2015 75.800003 77.5 75.519997 75.690002 66.123871 20076900
12/11/2015 74.82 75.540001 74.339996 74.339996 64.944481 20473100
12/14/2015 74.300003 76.220001 74.089996 76.029999 66.420891 21976500
12/15/2015 77.43 79.599998 77.330002 79.43 69.391174 24366800
12/16/2015 79.040001 79.610001 78 79.150002 69.146568 17233900
12/17/2015 79.019997 79.230003 77.949997 77.959999 68.106956 17362900
12/18/2015 77.57 78.779999 77.059998 77.279999 67.512909 28836000
12/21/2015 77.790001 78.099998 76.650002 77.260002 67.495445 14460500
12/22/2015 77.699997 77.900002 77.209999 77.650002 67.836143 13855800
12/23/2015 78.68 80.220001 78.32 80.190002 70.05513 15184200
12/24/2015 80.269997 80.269997 79.120003 79.330002 69.303802 5848300
12/28/2015 78.120003 78.860001 77.910004 78.739998 68.788376 9715800
12/29/2015 79.989998 80.080002 78.839996 79.160004 69.155296 8839000
12/30/2015 78.32 78.989998 77.970001 78.110001 68.238014 9314600
12/31/2015 77.510002 78.440002 77.43 77.949997 68.098228 10235700
1/4/2016 77.5 77.940002 76.459999 77.459999 67.670151 20400100
1/5/2016 77.190002 78.139999 76.919998 78.120003 68.246742 11993500
1/6/2016 76.639999 77.639999 76.589996 77.470001 67.678894 18826900
1/7/2016 76.059998 77.989998 75.900002 76.230003 66.595612 21263800
1/8/2016 76.349998 76.650002 74.5 74.690002 65.250244 19033600
1/11/2016 75.010002 75.120003 72.559998 73.690002 64.376625 21353000
1/12/2016 74.120003 75.419998 73.150002 75.199997 65.695786 21864100
1/13/2016 75.849998 77.059998 74.940002 75.650002 66.088905 26052700
1/14/2016 76.209999 79.919998 75.800003 79.120003 69.120361 33806700
1/15/2016 76.330002 78.169998 76.300003 77.580002 67.774986 27985300
1/19/2016 77.93 78.239998 75.190002 76.400002 66.74411 22684500
1/20/2016 75.07 75.720001 71.550003 73.18 63.931091 33300800
1/21/2016 73.160004 74.989998 72.610001 74.099998 64.734802 22265600
1/22/2016 76.419998 76.769997 74.720001 76.57 66.892632 22530300
1/25/2016 75.75 76.339996 73.900002 73.980003 64.62999 17086600
1/26/2016 74.769997 76.769997 74.25 76.699997 67.00621 18724700
1/27/2016 76 77.470001 74.720001 75.290001 65.774406 18106100
1/28/2016 77.349998 77.660004 75.620003 76.989998 67.259552 16157700
1/29/2016 76.730003 77.849998 76.25 77.849998 68.010857 25161900
2/1/2016 76.660004 76.790001 75.440002 76.290001 66.648018 16754200
2/2/2016 74.190002 75.620003 73.550003 74.589996 65.16288 21404200
2/3/2016 75.529999 78.529999 74.260002 78.480003 68.561249 25873700
2/4/2016 78.580002 80 77.559998 79.830002 69.740631 23658700
2/5/2016 79.400002 80.099998 78.57 80.080002 69.959023 26719900
2/8/2016 79.300003 81.779999 78.910004 81.160004 70.902527 26601200
2/9/2016 79.980003 80.669998 78.690002 80.080002 70.593987 18418100
2/10/2016 79.769997 81.449997 79.279999 79.349998 69.95047 16610900
2/11/2016 78.339996 80.150002 77.580002 79.599998 70.170845 19331600
2/12/2016 80.080002 81.07 79.809998 81.029999 71.431442 16767200
2/16/2016 81.699997 81.849998 80.279999 81.220001 71.598961 15912200
2/17/2016 81.650002 82.779999 81.160004 82 72.286545 17006700
2/18/2016 82.900002 83.059998 81.860001 82.449997 72.683243 14873700
2/19/2016 82.190002 82.550003 80.910004 82.5 72.727325 13615900
2/22/2016 82.5 83.440002 82.199997 82.389999 72.630348 14595200
2/23/2016 81.989998 82.370003 80.879997 81.230003 71.607758 11041600
2/24/2016 79.910004 81.769997 79.669998 81.519997 71.863411 13777500
2/25/2016 81.559998 82.07 80.019997 82.010002 72.295372 13706400
2/26/2016 82.889999 83.080002 81.690002 81.75 72.06617 14343300
2/29/2016 81.879997 82.400002 80.050003 80.150002 70.655685 18903600
3/1/2016 80.559998 81.769997 80.32 81.279999 71.651848 15730600
3/2/2016 80.949997 82.720001 80.309998 82.699997 72.903633 14094400
3/3/2016 82.660004 82.720001 81.540001 82.400002 72.639175 13216200
3/4/2016 82.660004 82.970001 81.760002 82.290001 72.542198 18402700
3/7/2016 82.309998 84.459999 82.209999 84.459999 74.455147 18945600
3/8/2016 84 84.209999 82.480003 82.629997 72.841927 14003900
3/9/2016 83.220001 83.849998 82.239998 82.400002 72.639175 14139300
3/10/2016 82.419998 82.660004 80.93 82.18 72.445229 15898300
3/11/2016 83.220001 83.529999 82.010002 82.190002 72.454056 15370200
3/14/2016 81.480003 82.639999 81.019997 82.410004 72.648003 13344600
3/15/2016 81.599998 82.849998 81.519997 82.82 73.009415 9213000
3/16/2016 83.019997 83.160004 81.940002 82.870003 73.053497 11492100
3/17/2016 83.68 84.68 82.720001 84.099998 74.137794 13673900
3/18/2016 84.589996 84.599998 83.25 84.199997 74.225945 19637000
3/21/2016 83.839996 84.139999 83.5 83.620003 73.714661 8385400
3/22/2016 83.080002 84.860001 83.010002 84.120003 74.155426 13005100
3/23/2016 83.860001 84.300003 83.519997 83.75 73.829262 12748900
3/24/2016 82.940002 84.029999 82.93 83.980003 74.032021 9368300
3/28/2016 84.029999 84.360001 83.699997 84.220001 74.243568 7490400
3/29/2016 83.669998 84.610001 83.160004 84.529999 74.516861 9977900
3/30/2016 85.029999 85.050003 84 84.519997 74.508034 10807000
3/31/2016 84.07 85.099998 83.589996 83.589996 73.68821 13896900
 4/1/2016 82.400002 83.389999 82.389999 82.959999 73.132843 12235300
4/4/2016 83.059998 83.900002 82.779999 83.160004 73.309143 8050200
4/5/2016 82.610001 83.129997 81.989998 82.209999 72.47168 10446800
4/6/2016 82.690002 83.459999 82.300003 83.309998 73.441376 9320200
4/7/2016 82.760002 83.169998 82.050003 82.370003 72.612724 8267100
4/8/2016 83.300003 83.449997 82.849998 83.209999 73.353218 9376200
4/11/2016 83.330002 84.239998 83.279999 83.32 73.450203 9925000
4/12/2016 83.690002 84.629997 83.370003 84.349998 74.358185 9986100
4/13/2016 84.5 84.910004 84.040001 84.830002 74.781326 9235700
4/14/2016 85 85.900002 84.760002 85.43 75.310249 10625800
4/15/2016 85.300003 85.660004 84.779999 84.970001 74.904747 11280200
4/18/2016 84.970001 85.860001 83.860001 85.779999 75.618782 9032900
4/19/2016 85.849998 86.309998 85.220001 86.209999 75.997849 10354500
4/20/2016 86.230003 87.440002 85.970001 86.800003 76.51796 15247100
4/21/2016 86.589996 87.839996 86.57 86.790001 76.509155 12075300
4/22/2016 87.239998 87.639999 86.82 87.529999 77.161499 9150800
4/25/2016 87.089996 87.400002 86.349998 87.330002 76.985168 8076400
4/26/2016 87.75 87.940002 87.059998 87.629997 77.249641 9425900
4/27/2016 87.949997 88.720001 87.330002 88.459999 77.981316 10463500
4/28/2016 87.860001 88.779999 87.5 88.029999 77.602257 11276200
4/29/2016 88.68 89.779999 87.739998 88.400002 77.928444 17885900
5/2/2016 88.239998 89.480003 88.080002 89.129997 78.571953 10273700
5/3/2016 88.400002 88.629997 87.360001 88.110001 77.672791 9944600
5/4/2016 88.300003 88.739998 87.599998 87.940002 77.522919 10601100
5/5/2016 88.760002 88.970001 87.620003 88.040001 77.611076 8721100
5/6/2016 87.459999 88.68 87.459999 88.510002 78.025406 7964000
5/9/2016 88.599998 88.760002 87.230003 88.57 78.078293 11159500
5/10/2016 88.900002 90 88.82 89.989998 79.330086 12509100
5/11/2016 89.160004 89.68 88.720001 88.809998 78.94783 11660200
5/12/2016 89.800003 89.93 89.150002 89.669998 79.712326 10720500
5/13/2016 89.279999 89.660004 88.510002 88.660004 78.814507 9721100
5/16/2016 89.199997 89.669998 89 89.57 79.623444 8638700
5/17/2016 89.269997 89.910004 89.160004 89.529999 79.587883 9835600
5/18/2016 89.800003 90 88.650002 89.349998 79.427872 9680300
5/19/2016 88.610001 90.160004 88.449997 90.110001 80.10347 14397900
5/20/2016 90.389999 90.400002 89.379997 89.739998 79.774567 13191900
5/23/2016 89 89.900002 88.82 89.599998 79.650101 11766100
5/24/2016 89.889999 90.400002 89.550003 89.669998 79.712326 10056600
5/25/2016 89.849998 90.370003 89.589996 90.260002 80.236816 9578400
5/26/2016 90.25 90.459999 89.269997 89.800003 79.827896 7867900
5/27/2016 89.400002 90.050003 89.32 90.010002 80.014587 7478100
5/31/2016 90 90.199997 88.730003 89.019997 79.134514 13178800
6/1/2016 88.43 89.449997 88.129997 89.239998 79.330086 7994800
6/2/2016 88.209999 88.529999 87.610001 88.529999 78.698929 9837500
6/3/2016 88.440002 88.830002 88.029999 88.370003 78.556702 9308300
 6/6/2016 88.870003 89.5 88.690002 89.339996 79.418968 8573000
6/7/2016 89.75 90.919998 89.709999 90.709999 80.636841 12889100
6/8/2016 91.029999 91.300003 90.529999 90.790001 80.707962 9983000
6/9/2016 90.18 91.029999 90.110001 90.669998 80.601288 8974300
6/10/2016 90.400002 90.919998 89.779999 89.980003 79.9879 10353800
6/13/2016 89.919998 91.43 89.699997 90.589996 80.530167 11370000
6/14/2016 90.449997 90.870003 89.849998 90.43 80.387932 10161000
6/15/2016 90.230003 90.900002 90 90.160004 80.147934 10655800
6/16/2016 89.699997 91.389999 89.110001 91.220001 81.090218 12824800
6/17/2016 91.489998 91.589996 90.190002 90.720001 80.645737 17483200
6/20/2016 91.290001 91.589996 91.07 91.120003 81.00132 9388500
6/21/2016 90.720001 91.639999 90.25 91.529999 81.365799 8557500
6/22/2016 91.839996 91.93 91.010002 91.169998 81.045761 8785400
6/23/2016 91.93 92.07 91.190002 91.800003 81.60582 9464500
6/24/2016 89.879997 90.800003 89.150002 89.389999 79.463432 20010500
6/27/2016 88.900002 89.099998 88.110001 88.860001 78.992279 14169400
6/28/2016 89.730003 90.93 89.519997 90.910004 80.814629 13254300
6/29/2016 91.410004 92.699997 91.120003 92.459999 82.19252 13920600
6/30/2016 92.330002 93.830002 92.300003 93.739998 83.330376 14073700
7/1/2016 93.360001 93.980003 93.07 93.839996 83.419266 9946300
7/5/2016 93.120003 93.599998 92.25 93.019997 82.690331 10744100
7/6/2016 93.349998 94.120003 92.440002 94.089996 83.641495 13144400
7/7/2016 94.339996 94.489998 92.349998 92.959999 82.636978 12240700
7/8/2016 93.389999 93.779999 92.919998 93.540001 83.152565 9807600
7/11/2016 93.75 94.410004 93.650002 93.889999 83.463715 8335700
7/12/2016 94.669998 94.949997 94.089996 94.949997 84.406006 9870800
7/13/2016 94.650002 94.919998 94.110001 94.879997 84.343781 9458200
7/14/2016 95.050003 95.529999 94.620003 94.949997 84.406006 9293500
7/15/2016 95.440002 95.550003 94.639999 95.120003 84.557114 10334500
7/18/2016 94.919998 95.150002 94.400002 94.82 84.290443 9865900
7/19/2016 94.760002 94.940002 94.199997 94.470001 83.979317 5901800
7/20/2016 94.25 94.419998 93.800003 93.93 83.49926 7383800
7/21/2016 93.889999 94.260002 93.459999 93.849998 83.428146 6854600
7/22/2016 94.110001 94.290001 93.720001 94.010002 83.570389 7139700
7/25/2016 93.470001 93.620003 91.760002 92.199997 81.961388 10845900
7/26/2016 91.629997 92.029999 91.110001 91.529999 81.365799 12143500
7/27/2016 91.510002 91.809998 90.629997 90.910004 80.814629 10037900
7/28/2016 90.540001 90.730003 89.610001 90.199997 80.183479 12439200
7/29/2016 87.610001 89.010002 86.120003 88.949997 79.072281 23928100
8/1/2016 88.080002 88.150002 85.589996 85.860001 76.325439 22908400
8/2/2016 86.449997 87.32 85.580002 87.040001 77.374397 18919200
8/3/2016 87.010002 87.489998 86.599998 87.489998 77.774414 14632900
8/4/2016 87.5 87.650002 87.029999 87.480003 77.765533 13451400
8/5/2016 87.730003 87.830002 87.150002 87.559998 77.836647 9617300
8/8/2016 88.050003 88.889999 88.029999 88.589996 78.752258 10492700
 8/9/2016 88.620003 88.760002 88.18 88.699997 78.850044 9654600
8/10/2016 87.779999 87.919998 86.010002 86.410004 77.469398 12714800
8/11/2016 86.690002 87.269997 86.260002 86.720001 77.74733 11616000
8/12/2016 86.959999 87.980003 86.900002 87.849998 78.760391 9986900
8/15/2016 88.419998 88.5 87.639999 87.809998 78.724541 6432600
8/16/2016 87.830002 88.18 87.370003 87.919998 78.823158 6817900
8/17/2016 87.919998 88.18 87.660004 88.110001 78.993492 7104600
8/18/2016 88.379997 88.940002 88.120003 88.910004 79.710724 10342700
8/19/2016 88.629997 88.739998 87.790001 87.800003 78.715569 8615300
8/22/2016 87.309998 88.099998 86.849998 87.989998 78.88591 8235400
8/23/2016 87.839996 88.019997 87.559998 87.720001 78.643845 6514800
8/24/2016 87.5 88.160004 87.349998 88.019997 78.912804 7985400
8/25/2016 88.019997 88.029999 87.239998 87.459999 78.410759 6935300
8/26/2016 87.629997 88.110001 87 87.269997 78.24041 6474400
8/29/2016 87.040001 87.919998 87.040001 87.839996 78.751427 7027200
8/30/2016 87.870003 88.25 87.370003 87.519997 78.464539 6441100
8/31/2016 87.139999 87.209999 86.220001 87.139999 78.123863 12491400
9/1/2016 86.720001 86.839996 86.089996 86.839996 77.854889 8434700
9/2/2016 87.419998 87.580002 86.93 87.419998 78.37487 7099600
9/6/2016 87.839996 88.639999 87.660004 88.57 79.405899 9851200
9/7/2016 88.650002 88.669998 87.970001 88.239998 79.110039 7470400
9/8/2016 88.550003 89.370003 88.040001 89.050003 79.836235 9579500
9/9/2016 88.660004 88.660004 86.800003 86.839996 77.854889 12820200
9/12/2016 86.779999 87.709999 86.629997 87.290001 78.258331 10889000
9/13/2016 86.459999 86.470001 85.080002 85.209999 76.393555 13214300
9/14/2016 85.040001 85.830002 84.269997 84.599998 75.846657 13957000
9/15/2016 84.669998 85.650002 84.519997 85.080002 76.277 9062600
9/16/2016 84.510002 85.050003 83.559998 84.029999 75.335632 21538400
9/19/2016 84.580002 84.620003 83.809998 83.830002 75.156334 7929100
9/20/2016 83.730003 83.949997 82.540001 82.540001 73.999802 17522000
9/21/2016 82.82 83.620003 82.309998 83.300003 74.681183 15055900
9/22/2016 84.279999 84.550003 83.379997 83.540001 74.896347 10738500
9/23/2016 82.68 84.309998 82.589996 83.449997 74.815651 12667100
9/26/2016 83.519997 84.5 82.93 83.059998 74.465996 10860300
9/27/2016 82.589996 83.339996 82.290001 83.239998 74.627388 9595000
9/28/2016 83.459999 87.230003 83.339996 86.900002 77.908691 28117900
9/29/2016 86.970001 87.199997 85.68 86.459999 77.514206 19082900
9/30/2016 86.839996 87.809998 86.650002 87.279999 78.249359 15961500
10/3/2016 86.940002 87.199997 86.540001 87.050003 78.043175 7111200
10/4/2016 87.379997 87.5 86.07 86.25 77.325935 8222000
10/5/2016 86.830002 87.169998 86.699997 87 77.998352 8796200
10/6/2016 87.25 87.470001 86.440002 87.040001 78.034203 7718300
10/7/2016 86.949997 87.400002 86.419998 86.739998 77.765244 6614900
10/10/2016 87.540001 88.669998 87.510002 88.440002 79.289352 10060000
10/11/2016 88.080002 88.190002 87.300003 87.739998 78.661766 9309000
10/12/2016 87.220001 87.720001 86.669998 87.129997 78.114899 8172600
10/13/2016 86.349998 86.870003 85.43 86.559998 77.603859 9890300
10/14/2016 87.190002 87.540001 86.480003 86.540001 77.585945 7991700
10/17/2016 86.480003 86.790001 86.07 86.540001 77.585945 7263100
10/18/2016 87.169998 87.330002 86.379997 86.769997 77.792137 5429300
10/19/2016 87.190002 87.849998 86.879997 87.169998 78.150749 9373400
10/20/2016 86.790001 87.5 86.599998 87.209999 78.186615 6866900
10/21/2016 86.419998 86.82 85.699997 86.620003 77.657669 10736200
10/24/2016 86.739998 87.32 86.07 86.910004 77.917664 8354900
10/25/2016 86.669998 87.650002 86.599998 86.720001 77.74733 6835900
10/26/2016 86.25 87.449997 85.949997 87.089996 78.079018 8488100
10/27/2016 87.279999 87.660004 86.800003 86.919998 77.92662 9071100
10/28/2016 85.279999 86.360001 84.139999 84.779999 76.008041 19072200
10/31/2016 83.879997 84.400002 82.989998 83.32 74.699112 16663800
11/1/2016 83.5 83.919998 83.269997 83.650002 74.994957 13050600
11/2/2016 83.300003 83.879997 82.940002 83.449997 74.815651 11226100
11/3/2016 83.68 83.879997 83.050003 83.660004 75.003929 8836500
11/4/2016 83.629997 84.330002 82.760002 83.57 74.923241 13877100
11/7/2016 84.489998 85.470001 84.400002 85.449997 76.608727 13576200
11/8/2016 84.730003 85.830002 84.489998 85.309998 77.160431 9708100
11/9/2016 84.050003 86.709999 83.660004 86.25 78.010651 15901300
11/10/2016 85.910004 87.989998 85.660004 87.050003 78.73423 14106100
11/11/2016 86.529999 86.730003 84.889999 85.669998 77.486053 13711000
11/14/2016 85.300003 85.650002 84.330002 85.279999 77.133301 12607500
11/15/2016 85.769997 87.059998 85.769997 86.82 78.526199 12883500
11/16/2016 86.739998 86.779999 85.580002 85.75 77.558403 8201200
11/17/2016 86.440002 86.879997 85.019997 85.230003 77.088089 8200500
11/18/2016 85.209999 85.650002 84.830002 85.279999 77.133301 8457800
11/21/2016 86.440002 86.690002 86.139999 86.489998 78.22773 8861500
11/22/2016 86.690002 87.239998 85.970001 86.68 78.399574 9390200
11/23/2016 86.540001 87.080002 86.309998 86.919998 78.616646 5996300
11/25/2016 86.709999 87.139999 86.540001 87.120003 78.797554 5042300
11/28/2016 86.949997 87.129997 86.370003 86.470001 78.209648 7449600
11/29/2016 85.419998 86.080002 85.080002 85.900002 77.694084 9181100
11/30/2016 87.599998 88.190002 87.199997 87.300003 78.960358 22696200
12/1/2016 87.980003 88.5 87.239998 87.239998 78.90609 13005600
12/2/2016 87.190002 87.989998 86.599998 87.040001 78.725189 9706600
12/5/2016 87.389999 87.82 86.919998 87.480003 79.123154 11741100
12/6/2016 87.269997 87.870003 86.699997 87.559998 79.195503 11293600
12/7/2016 87.629997 88.150002 87.199997 88.07 79.656792 11182600
12/8/2016 88.050003 88.849998 87.650002 88.32 79.882919 9086700
12/9/2016 88.639999 89 88.18 89 80.49794 8021700
12/12/2016 90.139999 91.5 90.139999 90.980003 82.288788 15545400
12/13/2016 91.889999 93.220001 91.169998 92.580002 83.735954 18829300
12/14/2016 92.260002 92.269997 90.169998 90.580002 81.92701 16325400
12/15/2016 90.099998 90.980003 89.760002 90.889999 82.207397 11155100
12/16/2016 91.519997 91.669998 90.639999 91.18 82.469696 20560400
12/19/2016 91.379997 91.540001 90.199997 90.419998 81.782295 9674400
12/20/2016 90.510002 90.849998 90.290001 90.43 81.791336 7221000
12/21/2016 90.68 90.900002 90.18 90.279999 81.655663 7308000
12/22/2016 90.019997 90.900002 90.019997 90.870003 82.189308 8003100
12/23/2016 90.889999 90.959999 90.519997 90.709999 82.044586 4266500
12/27/2016 90.830002 91.110001 90.580002 90.75 82.08078 4960600
12/28/2016 90.68 91.110001 90.260002 90.300003 81.673767 6745900
12/29/2016 90.099998 90.599998 90.029999 90.349998 81.718979 6684700
12/30/2016 90.029999 90.699997 90.010002 90.260002 81.637581 9117800
1/3/2017 90.940002 91.339996 90.150002 90.889999 82.207397 10360600
1/4/2017 91.120003 91.150002 89.75 89.889999 81.302933 9434200
1/5/2017 90.190002 90.300003 88.440002 88.550003 80.090927 14443200
1/6/2017 88.790001 88.980003 87.82 88.5 80.045715 16518100
1/9/2017 88.220001 88.220001 86.550003 87.040001 78.725189 13762300
1/10/2017 87.169998 87.309998 85.910004 85.93 77.721207 13283100
1/11/2017 85.900002 86.949997 85.860001 86.809998 78.517159 11183700
1/12/2017 87.269997 87.379997 86.07 86.339996 78.092049 10407000
1/13/2017 86.269997 86.68 86.169998 86.349998 78.101097 8415600
1/17/2017 86.580002 87.389999 86.25 87.360001 79.014618 13237300
1/18/2017 87.059998 87.410004 86.050003 86.279999 78.037788 11831700
1/19/2017 85.970001 86.099998 84.589996 84.730003 76.635849 16382900
1/20/2017 85.440002 85.959999 85.050003 85.889999 77.685051 18739700
1/23/2017 85.68 85.879997 84.75 84.970001 76.852921 11433900
1/24/2017 84.980003 85.470001 84.830002 85.089996 76.961472 11858100
1/25/2017 85.339996 85.879997 85.25 85.339996 77.187576 9578500
1/26/2017 85.690002 85.830002 85.120003 85.599998 77.422737 8779400
1/27/2017 85.300003 85.75 85.040001 85.510002 77.341347 10947900
1/30/2017 85.419998 85.449997 84.18 84.860001 76.753426 12789200
1/31/2017 85.040001 85.07 83.129997 83.889999 75.876083 19128100
2/1/2017 84 84.160004 82.540001 82.940002 75.016838 15111800
2/2/2017 83.209999 83.529999 82.550003 83.449997 75.478127 12200100
2/3/2017 83.699997 83.720001 82.900002 83.540001 75.55954 12746300
2/6/2017 83.550003 83.650002 82.93 83.309998 75.351509 9938200
2/7/2017 83.230003 83.620003 82.449997 82.769997 74.863098 11705200
2/8/2017 81.989998 82.120003 81.169998 81.480003 74.370216 14006300
2/9/2017 81.480003 82.050003 81.480003 81.839996 74.698792 9603000
2/10/2017 82.260002 82.769997 82.129997 82.519997 75.31945 8739800
2/13/2017 82.769997 83.18 82.349998 83 75.757568 9071600
2/14/2017 82.910004 83.099998 82.059998 82.82 75.593285 11370500
2/15/2017 82.639999 83.18 82.459999 83.160004 75.903618 11768500
2/16/2017 83.120003 83.419998 82.169998 82.300003 75.11866 10615000
2/17/2017 82.089996 82.190002 81.440002 81.760002 74.625778 15646000
2/21/2017 82.120003 82.150002 81.300003 81.889999 74.744431 16419600
2/22/2017 81.650002 81.699997 80.870003 80.93 73.868202 12917400
2/23/2017 81.419998 82.220001 81.029999 81.779999 74.644035 13847000
2/24/2017 81.599998 81.800003 80.760002 81.080002 74.005119 11338700
2/27/2017 81.129997 81.709999 80.809998 81.540001 74.424965 13465900
2/28/2017 81.529999 81.989998 81.050003 81.32 74.224174 16834200
3/1/2017 81.699997 83.330002 81.699997 83.019997 75.775833 17482100
3/2/2017 82.800003 84.25 82.790001 83.300003 76.031403 14170300
3/3/2017 83.300003 83.599998 82.260002 82.459999 75.264694 12190400
3/6/2017 82.440002 82.900002 82.330002 82.830002 75.602409 9617200
3/7/2017 83.110001 83.290001 82.139999 82.519997 75.31945 12711500
3/8/2017 82.349998 82.379997 81.010002 81.029999 73.959473 16817700
3/9/2017 80.639999 81.720001 80.309998 81.669998 74.543633 14721800
3/10/2017 82.440002 82.470001 81.160004 81.610001 74.488876 11355200
3/13/2017 81.5 81.940002 81.050003 81.419998 74.315437 9571400
3/14/2017 81 81.230003 80.440002 80.989998 73.922974 11335700
3/15/2017 81.349998 82.059998 81.050003 82 74.844849 11970300
3/16/2017 82.029999 82.199997 81.669998 82.07 74.908737 9923800
3/17/2017 82.029999 82.260002 81.82 82 74.844849 18834100
3/20/2017 81.720001 82.040001 81.440002 82 74.844849 7700300
3/21/2017 82.160004 82.349998 81.599998 81.830002 74.689667 13387700
3/22/2017 81.959999 82.089996 81.43 81.760002 74.625778 11168400
3/23/2017 81.629997 82.220001 81.459999 81.860001 74.717056 8928000
3/24/2017 82.029999 82.029999 81.150002 81.230003 74.142029 9128500
3/27/2017 80.82 81.43 80.790001 81.25 74.160286 8481200
3/28/2017 81.32 82.019997 80.959999 81.839996 74.698792 11028600
3/29/2017 81.690002 82.279999 81.550003 82.019997 74.863098 8495500
3/30/2017 82.029999 83.870003 81.940002 83.699997 76.396492 44704900
3/31/2017 83.260002 83.309998 81.860001 82.010002 74.853981 21750400
4/3/2017 82.019997 82.309998 81.349998 82.07 74.908737 11438700
4/4/2017 82.099998 82.419998 81.330002 82.370003 75.182556 9270900
4/5/2017 82.849998 83.550003 82.470001 82.529999 75.32859 13809100
4/6/2017 82.75 83.209999 82.459999 83.010002 75.766701 9554900
4/7/2017 83.239998 83.360001 82.68 82.760002 75.538521 8909600
4/10/2017 83.120003 83.470001 82.919998 83.129997 75.876236 8885300
4/11/2017 83.080002 83.169998 82.419998 82.839996 75.611526 8576500
4/12/2017 82.860001 83.349998 82.699997 82.970001 75.730202 9516100
4/13/2017 82.720001 82.730003 81.57 81.690002 74.56189 8667900
4/17/2017 81.849998 81.970001 81.440002 81.580002 74.461479 9577200
4/18/2017 81.32 81.82 81.029999 81.050003 73.97773 8821400
4/19/2017 81.169998 81.510002 80.300003 80.489998 73.466591 10764400
4/20/2017 80.949997 81.739998 80.699997 81.010002 73.941238 11649100
4/21/2017 80.93 81 80.470001 80.690002 73.649155 9816700
4/24/2017 81.279999 81.400002 80.809998 81.110001 74.032494 8729700
4/25/2017 81.43 81.93 81.279999 81.730003 74.598404 10733800
4/26/2017 81.519997 82.330002 81.389999 81.400002 74.297203 9445900
4/27/2017 81.07 81.300003 80.940002 81.260002 74.169403 12385300
4/28/2017 82.459999 82.489998 81.559998 81.650002 74.525383 12072200
5/1/2017 81.510002 82.209999 81.480003 82.059998 74.899597 8664100
5/2/2017 82.139999 82.589996 81.900002 82.050003 74.89048 9102900
5/3/2017 81.970001 83.07 81.910004 82.699997 75.483757 10289000
5/4/2017 82.290001 82.360001 81.400002 81.639999 74.516251 16164500
5/5/2017 81.629997 82.239998 81.610001 82.019997 74.863098 10213000
5/8/2017 82 82.940002 82 82.889999 75.657181 8097100
5/9/2017 82.959999 83 82.160004 82.309998 75.127777 8647100
5/10/2017 82.120003 82.370003 81.650002 81.910004 75.468697 9520300
5/11/2017 82.589996 82.709999 82.099998 82.610001 76.113647 10047300
5/12/2017 82.389999 82.709999 82.25 82.550003 76.058372 7480200
5/15/2017 83 83.18 82.650002 82.800003 76.288704 10881500
5/16/2017 82.900002 83.230003 82.449997 82.550003 76.058372 9574200
5/17/2017 82.550003 83.040001 81.959999 81.989998 75.542397 11151100
5/18/2017 81.769997 82.150002 81.419998 81.75 75.321266 9905800
5/19/2017 82 82.089996 81.690002 81.93 75.487129 13028500
5/22/2017 82.110001 82.330002 81.93 82.290001 75.81881 9218700
5/23/2017 82.32 82.889999 82.239998 82.580002 76.086014 6857200
5/24/2017 82.419998 82.540001 82.010002 82.290001 75.81881 8136000
5/25/2017 82.330002 82.709999 81.519997 81.75 75.321266 12370900
5/26/2017 81.610001 81.800003 80.830002 81.550003 75.137001 8227100
5/30/2017 81.279999 81.339996 81.040001 81.099998 74.722382 8973600
5/31/2017 80.940002 80.949997 80.470001 80.5 74.169563 13572300
6/1/2017 80.370003 80.900002 80.190002 80.699997 74.353836 9884100
6/2/2017 80.589996 80.68 79.260002 79.5 73.248215 21687300
6/5/2017 79.440002 80.389999 79.400002 80.120003 73.819458 11527100
6/6/2017 80.300003 81.32 80.220001 81.209999 74.823746 12208600
6/7/2017 81.050003 81.400002 80.339996 80.910004 74.547333 13096500
6/8/2017 80.910004 81.080002 80.489998 80.620003 74.280144 11720700
6/9/2017 81.150002 82.139999 80.690002 82.129997 75.671394 13553900
6/12/2017 82.129997 83.690002 82.129997 82.93 76.40847 18172900
6/13/2017 82.849998 83.269997 82.57 82.959999 76.436119 12175500
6/14/2017 82.809998 82.82 81.559998 82.07 75.616104 13714000
6/15/2017 81.779999 82.400002 81.580002 82.260002 75.791168 11862600
6/16/2017 82.610001 83.540001 82.199997 83.489998 76.924446 39726100
6/19/2017 83.489998 83.489998 82.550003 82.760002 76.251846 10445700
6/20/2017 82.07 82.470001 81.410004 82.309998 75.837219 13232600
6/21/2017 82.040001 82.629997 81.139999 81.440002 75.035652 11422300
6/22/2017 81.449997 81.580002 80.900002 81.080002 74.703957 8139900
6/23/2017 80.849998 81.690002 80.760002 81.610001 75.192291 10611200
6/26/2017 81.57 81.75 80.910004 81.239998 74.851372 7718700
6/27/2017 81.449997 81.730003 81.110001 81.110001 74.73159 9221600
6/28/2017 81.410004 81.760002 81.190002 81.529999 75.118576 9189700
6/29/2017 81.370003 81.839996 80.410004 80.699997 74.353836 20525100
6/30/2017 81.080002 81.239998 80.699997 80.730003 74.3815 14000600
7/3/2017 80.790001 82.489998 80.720001 82.099998 75.643738 8422300
7/5/2017 81.68 81.68 80.519997 80.849998 74.49205 9830800
7/6/2017 80.860001 81.080002 80.089996 80.120003 73.819458 9822400
7/7/2017 80.199997 80.599998 79.809998 80.220001 73.911591 10777800
7/10/2017 80 80.410004 79.959999 80.160004 73.856316 6338300
7/11/2017 80.330002 80.75 80.040001 80.599998 74.261719 9681100
7/12/2017 81.190002 81.519997 80.75 80.959999 74.593407 7974000
7/13/2017 80.970001 81.089996 80.730003 80.970001 74.602608 5582300
7/14/2017 81 81.410004 80.769997 81.279999 74.888229 7497200
7/17/2017 81 81.43 80.830002 80.860001 74.501266 7914700
7/18/2017 81.019997 81.080002 80.410004 80.599998 74.261719 8046100
7/19/2017 80.440002 80.870003 80.269997 80.849998 74.49205 9393200
7/20/2017 80.970001 81.489998 80.75 80.860001 74.501266 9681000
7/21/2017 80.650002 80.839996 80 80.120003 73.819458 12268600
7/24/2017 80.059998 80.220001 79.760002 79.870003 73.589119 9403000
7/25/2017 80.769997 81.050003 80.269997 80.269997 73.957657 11465300
7/26/2017 80.580002 80.900002 80.199997 80.370003 74.049789 10465100
7/27/2017 80.239998 80.879997 79.900002 80.830002 74.473618 11149700
7/28/2017 79.650002 79.919998 78.269997 79.599998 73.34034 22800800
7/31/2017 79.830002 80.389999 79.599998 80.040001 73.74575 12820200
8/1/2017 80.160004 80.540001 79.970001 80.169998 73.865524 10421200
8/2/2017 79.900002 80.639999 79.800003 80.599998 74.261719 10410100
8/3/2017 80.339996 80.82 80.300003 80.489998 74.160355 10136700
8/4/2017 80.440002 80.559998 80.050003 80.209999 73.902374 8292200
8/7/2017 80.169998 80.169998 79.860001 80.160004 73.856316 7893800
8/8/2017 80.019997 80.220001 79.830002 79.959999 73.672035 9028400
8/9/2017 80.25 80.349998 79.779999 80.209999 73.902374 8087100
8/10/2017 79.760002 79.779999 78.910004 78.970001 73.465141 12580300
8/11/2017 79.209999 79.25 78.199997 78.209999 72.758118 10192400
8/14/2017 78.620003 78.790001 78.120003 78.230003 72.776718 8862500
8/15/2017 78.120003 78.25 77.68 78.040001 72.599968 10350900
8/16/2017 78.040001 78.169998 77.309998 77.470001 72.069702 9117100
8/17/2017 77.260002 77.279999 76.209999 76.260002 70.944054 13400400
8/18/2017 76.18 77.110001 76.050003 76.639999 71.297562 14324300
8/21/2017 76.470001 76.620003 76.080002 76.379997 71.055679 10084900
8/22/2017 76.550003 77.330002 76.529999 76.739998 71.390602 9503600
8/23/2017 76.699997 77.010002 76.470001 76.610001 71.269646 7054300
8/24/2017 76.5 76.650002 76.199997 76.330002 71.009171 8678300
8/25/2017 76.559998 77.129997 76.43 76.720001 71.371986 6844900
8/28/2017 76.900002 76.940002 76.260002 76.470001 71.139412 8229700
8/29/2017 76.209999 76.489998 76.080002 76.449997 71.120796 7060400
8/30/2017 76.239998 76.449997 76.059998 76.099998 70.795197 8218000
8/31/2017 76.269997 76.489998 76.050003 76.330002 71.009171 15641700
9/1/2017 76.370003 76.849998 76.32 76.57 71.232437 7361100
 9/5/2017 76.639999 77.360001 76.610001 77.18 71.799919 12784800
9/6/2017 77.889999 79.220001 77.580002 78.779999 73.288391 18574400
9/7/2017 79.019997 79.330002 78.610001 79.029999 73.520958 9836400
9/8/2017 79.010002 79.040001 78.629997 78.82 73.3256 8436000
9/11/2017 79.410004 79.419998 78.900002 79.25 73.725624 12955800
9/12/2017 79.400002 79.690002 79.239998 79.5 73.958199 7644400
9/13/2017 79.5 79.769997 79.379997 79.769997 74.209373 8369700
9/14/2017 79.849998 80.230003 79.769997 80.089996 74.507065 9072600
9/15/2017 80.120003 80.209999 79.550003 80.07 74.488457 16043700
9/18/2017 79.790001 80.139999 79.699997 80.089996 74.507065 8594400
9/19/2017 80.059998 80.389999 79.989998 80.220001 74.628006 9277100
9/20/2017 80.279999 80.660004 80.260002 80.550003 74.935013 10606900
9/21/2017 80.489998 80.529999 79.760002 79.889999 74.321014 11984200
9/22/2017 79.720001 80.300003 79.669998 79.919998 74.348915 10205800
9/25/2017 80.029999 81 79.980003 80.980003 75.33503 10496600
9/26/2017 80.709999 81 80.559998 80.889999 75.251312 8755100
9/27/2017 80.889999 81.449997 80.790001 81.43 75.753654 9724500
9/28/2017 81.629997 82.449997 81.559998 82.190002 76.460686 15581700
9/29/2017 81.940002 82.059998 81.580002 81.980003 76.265327 9944000
10/2/2017 81.300003 81.82 81.25 81.629997 75.939713 6777900
10/3/2017 81.410004 81.970001 81.300003 81.760002 76.060646 6082000
10/4/2017 81.800003 81.870003 81.449997 81.790001 76.088554 6357100
10/5/2017 81.720001 82.239998 81.589996 82.019997 76.302528 7375900
10/6/2017 81.769997 81.889999 81.360001 81.709999 76.014137 6070600
10/9/2017 81.839996 82.18 81.760002 82.029999 76.311829 7489900
10/10/2017 82.339996 82.739998 82.089996 82.260002 76.525795 7218500
10/11/2017 82.160004 82.739998 82.139999 82.599998 76.842094 7023700
10/12/2017 82.309998 82.5 82.169998 82.43 76.683952 6647500
10/13/2017 82.730003 83.080002 82.360001 82.410004 76.665344 7180000
10/16/2017 82.699997 82.949997 82.540001 82.809998 77.03746 5734000
10/17/2017 82.629997 82.970001 82.540001 82.959999 77.177002 6444100
10/18/2017 82.959999 83.389999 82.540001 82.760002 76.990944 6367100
10/19/2017 82.349998 83.050003 82.330002 82.739998 76.972336 7945500
10/20/2017 82.849998 83.129997 82.620003 83.110001 77.316559 9574100
10/23/2017 83.150002 83.760002 83.040001 83.239998 77.437492 9829900
10/24/2017 83.550003 83.809998 83.309998 83.470001 77.651459 7551200
10/25/2017 83.449997 83.730003 82.949997 83.169998 77.372368 9153300
10/26/2017 83.370003 83.650002 83.110001 83.470001 77.651459 9154500
10/27/2017 83 84.239998 82.010002 83.709999 77.874718 14866200
10/30/2017 83.709999 83.949997 83.410004 83.540001 77.716568 7811100
10/31/2017 83.650002 83.68 83.169998 83.349998 77.539818 9754200
11/1/2017 83.389999 83.940002 83.260002 83.870003 78.023567 9430000
11/2/2017 83.599998 83.709999 82.910004 83.529999 77.70726 7775500
11/3/2017 83.419998 83.639999 83.160004 83.18 77.381668 6903500
11/6/2017 83.300003 83.870003 83.059998 83.75 77.911934 8979100
 11/7/2017 83.739998 83.82 83.029999 83.580002 77.753792 8471800
11/8/2017 83.360001 83.5 82.860001 83.470001 77.651459 8691600
11/9/2017 83.300003 84.139999 83.080002 83.970001 78.1166 10528800
11/10/2017 83.010002 83.080002 82.419998 82.940002 77.872482 8693700
11/13/2017 82.650002 83.089996 82.599998 82.889999 77.825539 6720400
11/14/2017 82.419998 82.75 82.089996 82.239998 77.21524 9251700
11/15/2017 81.75 82.089996 81.150002 81.209999 76.248192 9663600
11/16/2017 80.440002 80.849998 80.150002 80.559998 75.637901 10527200
11/17/2017 80.32 80.660004 80.160004 80.239998 75.337448 9536400
11/20/2017 80.230003 80.639999 80.010002 80.550003 75.628517 8468600
11/21/2017 80.690002 81.25 80.639999 80.870003 75.928955 8838400
11/22/2017 81.160004 81.410004 81.050003 81.099998 76.144905 7941600
11/24/2017 81.440002 81.699997 81.220001 81.419998 76.445358 3851300
11/27/2017 81.32 81.400002 81.019997 81.110001 76.154289 9127500
11/28/2017 81.410004 82 81.309998 81.669998 76.680069 9794600
11/29/2017 81.650002 82.309998 81.480003 82.269997 77.243416 9725000
11/30/2017 82.449997 83.400002 82.410004 83.290001 78.201096 18592700
12/1/2017 83.440002 84.129997 82.410004 83.459999 78.36071 13779300
12/4/2017 83.209999 84.18 83 83.57 78.463989 12597700
12/5/2017 83.410004 83.769997 82.709999 82.889999 77.825539 9357200
12/6/2017 82.849998 83.199997 82.209999 82.279999 77.2528 13398900
12/7/2017 82.400002 82.620003 82.169998 82.550003 77.506317 11359600
12/8/2017 82.489998 82.900002 82.260002 82.660004 77.609596 11988600
12/11/2017 83.040001 83.25 82.739998 83.029999 77.956985 8760700
12/12/2017 82.889999 83.379997 82.699997 82.760002 77.703484 11307000
12/13/2017 82.610001 83.300003 82.480003 83.120003 78.041489 10172700
12/14/2017 83.029999 83.330002 82.889999 82.900002 77.834938 9492400
12/15/2017 83.160004 83.279999 82.870003 83.029999 77.956985 26582300
12/18/2017 83.18 83.669998 82.910004 82.940002 77.872482 9363500
12/19/2017 83.029999 83.169998 82.330002 82.440002 77.40303 10285100
12/20/2017 82.599998 83.139999 82.519997 82.870003 77.806755 10620300
12/21/2017 83.349998 84.269997 82.959999 83.849998 78.726883 13578100
12/22/2017 83.879997 84.019997 83.599998 83.970001 78.839554 10065900
12/26/2017 83.959999 84.360001 83.900002 83.980003 78.848953 4777200
12/27/2017 83.989998 84.099998 83.739998 83.900002 78.773834 7000600
12/28/2017 83.980003 84.050003 83.800003 84.019997 78.886497 7495300
12/29/2017 84 84.199997 83.639999 83.639999 78.529716 8463500
1/2/2018 83.82 85.199997 83.660004 85.029999 79.834793 11469300
1/3/2018 85.160004 86.970001 84.82 86.699997 81.402748 13957700
1/4/2018 86.790001 87.220001 86.43 86.82 81.515427 10863000
1/5/2018 86.75 86.879997 85.709999 86.75 81.449699 11047600
1/8/2018 86.699997 87.150002 86.599998 87.139999 81.815865 10927100
1/9/2018 86.940002 87.150002 86.650002 86.769997 81.468468 8131600
1/10/2018 87 87.190002 85.980003 86.080002 80.820633 10822300
1/11/2018 86.360001 87.370003 85.93 86.93 81.618698 14366000
1/12/2018 87.199997 87.989998 87.18 87.519997 82.172661 9804900
1/16/2018 87.739998 87.760002 86.599998 86.970001 81.656258 10882800
1/17/2018 87.199997 88.209999 86.93 88 82.623329 10546000
1/18/2018 87.769997 88.190002 87.339996 87.43 82.08815 9223700
1/19/2018 87.57 87.760002 86.610001 87.150002 81.825256 13090000
1/22/2018 87.169998 88.290001 87.050003 88.25 82.858055 10270400
1/23/2018 88.25 88.459999 87.739998 88.300003 82.904999 10281800
1/24/2018 88.489998 88.919998 88.010002 88.529999 83.120934 10316100
1/25/2018 88.550003 88.870003 88.199997 88.370003 82.970726 11271900
1/26/2018 88.639999 89 88.470001 89 83.562225 10514400
1/29/2018 88.589996 89.300003 87.949997 88.010002 82.632713 9315700
1/30/2018 87.540001 88.379997 86.779999 86.779999 81.477867 12408000
1/31/2018 86.559998 87.470001 86.330002 87.300003 81.966095 14404700
2/1/2018 87.5 89.25 87.349998 89.07 83.627953 17971000
2/2/2018 85.129997 86.010002 83 84.529999 79.365341 29822100
2/5/2018 83.279999 83.989998 78.129997 79.720001 74.849213 30452700
2/6/2018 78.510002 80.349998 76.900002 78.349998 73.56292 36262800
2/7/2018 78.440002 79.410004 76.919998 76.940002 72.239082 21994500
2/8/2018 77.440002 77.580002 76.029999 76.07 71.422234 25650800
2/9/2018 76.25 76.480003 73.900002 75.779999 71.87751 29491600
2/12/2018 77.050003 77.620003 75.839996 76.419998 72.484558 19340400
2/13/2018 76.099998 76.75 75.730003 76.300003 72.370728 11926600
2/14/2018 75.790001 76.660004 75.169998 76.459999 72.522491 17188400
2/15/2018 76.620003 76.699997 75.449997 76.209999 72.28537 14432400
2/16/2018 76.150002 77.120003 75.849998 76.540001 72.598381 13722400
2/20/2018 76.470001 77.470001 75.459999 75.75 71.84906 13387300
2/21/2018 75.82 76.440002 74.870003 74.889999 71.03334 11715000
2/22/2018 75.300003 76.839996 75.190002 75.860001 71.9534 14020200
2/23/2018 76.089996 77.620003 75.949997 77.529999 73.537399 13378800
2/26/2018 77.739998 78.93 77.559998 78.839996 74.779922 16940400
2/27/2018 79 79.870003 77.5 77.5 73.508934 14629500
2/28/2018 78.160004 78.25 75.699997 75.739998 71.839569 17087800
3/1/2018 75.529999 76.68 74.860001 75.199997 71.327377 15696700
3/2/2018 74.889999 75.870003 74.480003 75.550003 71.659363 15630300
3/5/2018 75.230003 76.559998 75.120003 76.269997 72.342278 14891000
3/6/2018 76.669998 76.980003 75.860001 76.18 72.256912 10754300
3/7/2018 75 75.239998 73.559998 74.260002 70.435783 27255500
3/8/2018 74.5 74.769997 73.690002 74.120003 70.303001 19299800
3/9/2018 74.82 75.059998 74.209999 74.559998 70.720337 19714100
3/12/2018 74.870003 75.580002 74.690002 75.239998 71.365318 14226700
3/13/2018 75.330002 75.82 74.25 74.529999 70.691879 13739700
3/14/2018 74.639999 74.790001 73.529999 73.599998 69.809776 14820700
3/15/2018 74.349998 75 74.099998 74.419998 70.587547 15640600
3/16/2018 74.360001 75.120003 74.360001 75.120003 71.251495 32109700
3/19/2018 75 75.010002 73.860001 74.150002 70.331451 12744800
3/20/2018 74.220001 74.699997 73.949997 73.989998 70.179703 13003200
3/21/2018 74.230003 75.639999 73.980003 75.040001 71.175621 14813800
3/22/2018 74.419998 74.699997 73.389999 73.5 69.714928 17737000
3/23/2018 73.809998 74.209999 72.669998 72.889999 69.136337 20157300
3/26/2018 73.650002 74.150002 72.75 74 70.189178 15032700
3/27/2018 74 74.889999 73.279999 73.699997 69.904625 15821900
3/28/2018 73.739998 74.010002 72.779999 72.809998 69.060455 18163900
3/29/2018 73.330002 74.889999 73.260002 74.610001 70.767761 14882900
4/2/2018 74.269997 74.400002 72.160004 73.220001 69.449348 17891100
4/3/2018 73.449997 75.139999 73.099998 75.019997 71.156647 15999200
4/4/2018 74.050003 75.059998 73.440002 74.870003 71.014381 13122200
4/5/2018 75.059998 76.32 75.019997 76.019997 72.105148 14200000
4/6/2018 75.639999 76.120003 74.220001 74.870003 71.014381 14299600
4/9/2018 75.220001 75.790001 74.800003 74.870003 71.014381 11103100
4/10/2018 76.080002 77.769997 76.059998 77.07 73.101082 19006100
4/11/2018 77.110001 78.040001 76.75 77.43 73.442543 13734000
4/12/2018 77.860001 78.139999 77.010002 77.220001 73.243355 13270400
4/13/2018 77.800003 78.190002 77.599998 77.839996 73.831429 10925000
4/16/2018 78.120003 79.080002 77.709999 78.540001 74.495377 10743600
4/17/2018 78.540001 78.760002 78.040001 78.330002 74.296196 9340700
4/18/2018 79.040001 79.760002 78.940002 79.220001 75.140358 12061400
4/19/2018 79.32 79.82 78.809998 79.419998 75.330055 11291500
4/20/2018 79.32 79.400002 78.330002 79 74.931694 12072200
4/23/2018 78.919998 79.599998 78.75 79.57 75.472336 11729800
4/24/2018 79.800003 79.93 77.970001 78.349998 74.315155 14102000
4/25/2018 78.199997 79.620003 77.489998 79.5 75.405937 13867500
4/26/2018 79.599998 80.900002 79.529999 80.860001 76.6959 14554400
4/27/2018 76.949997 78.650002 76.480003 77.790001 73.784004 16346800
4/30/2018 77.910004 78.559998 77.739998 77.75 73.746056 15028800
5/1/2018 77.260002 77.260002 75.980003 76.949997 72.987259 16231000
5/2/2018 76.449997 77.230003 76.300003 76.800003 72.844994 13883700
5/3/2018 76.389999 76.610001 75.400002 76.540001 72.598381 12243100
5/4/2018 76.129997 77.220001 75.940002 76.900002 72.939835 9887200
5/7/2018 77.739998 79.080002 77.400002 77.739998 73.736572 15071500
5/8/2018 77.800003 78.160004 76.370003 78.089996 74.06855 17430400
5/9/2018 78.980003 80.239998 78.949997 79.93 75.813797 17142100
5/10/2018 80.639999 81.790001 80.5 81.720001 77.51162 17710300
5/11/2018 81.18 81.970001 80.910004 81.279999 77.875702 14751000
5/14/2018 81.699997 82.32 81.610001 81.830002 78.402672 11852100
5/15/2018 81.849998 82.029999 81.400002 81.790001 78.364342 12595700
5/16/2018 81.760002 82.050003 81.169998 82.019997 78.584702 9570000
5/17/2018 82.199997 82.279999 81.440002 81.879997 78.450569 11224100
5/18/2018 81.550003 81.800003 81.260002 81.300003 77.894867 10030900
5/21/2018 81.730003 82.349998 81.519997 82.279999 78.833817 8822400
5/22/2018 82.440002 82.650002 81.349998 81.639999 78.220627 10753400
5/23/2018 80.949997 82.230003 80.57 82.150002 78.709259 15140900
5/24/2018 81.349998 81.360001 79.949997 80.269997 76.907997 13360500
5/25/2018 79.279999 79.330002 78.089996 78.709999 75.413345 14562000
5/29/2018 78.150002 78.730003 77.529999 78.419998 75.13549 14644800
5/30/2018 79.25 81.660004 79.220001 81.5 78.086487 16627500
5/31/2018 80.809998 81.550003 80.690002 81.239998 77.837372 15803100
6/1/2018 81.870003 82.349998 81.550003 81.830002 78.402672 9906100
6/4/2018 82.050003 82.529999 80.809998 80.970001 77.578682 10954700
6/5/2018 80.589996 81.650002 80.410004 80.68 77.300827 12059300
6/6/2018 81.480003 82.089996 80.870003 82.059998 78.623032 11603300
6/7/2018 82.730003 83.290001 82.559998 82.879997 79.408684 13502500
6/8/2018 83.110001 83.660004 82.5 83.599998 80.098526 14350400
6/11/2018 83.720001 83.790001 82.93 83.099998 79.619469 10831600
6/12/2018 83.110001 83.75 82.32 82.419998 78.967957 12351800
6/13/2018 82.440002 82.599998 81.470001 81.510002 78.096069 12049300
6/14/2018 81.940002 82.300003 81.5 81.889999 78.460152 11477300
6/15/2018 81.720001 81.82 80.510002 80.660004 77.28167 23797500
6/18/2018 80.400002 81.379997 80.300003 80.82 77.434967 9192600
6/19/2018 79.889999 80.959999 79.709999 80.699997 77.319992 8759700
6/20/2018 80.849998 81.129997 80.269997 80.449997 77.08046 8917700
6/21/2018 80.019997 80.379997 79.330002 79.690002 76.352295 10990700
6/22/2018 81.160004 81.940002 80.919998 81.379997 77.971512 16012200
6/25/2018 80.779999 81.239998 79.300003 79.739998 76.400192 10557200
6/26/2018 80.150002 81.010002 79.970001 80.639999 77.262505 10382800
6/27/2018 81.059998 82.480003 81.059998 81.709999 78.287689 12725900
6/28/2018 81.730003 82.07 81.029999 81.970001 78.536797 9390700
6/29/2018 82.449997 83.540001 82.290001 82.730003 79.264969 17323200
7/2/2018 81.889999 82.129997 81.32 81.760002 78.335602 9998300
7/3/2018 82.580002 83.449997 82.080002 82.239998 78.795494 7197300
7/5/2018 82.589996 82.769997 82.050003 82.309998 78.862556 9035700
7/6/2018 81.959999 82.699997 81.660004 82.330002 78.881729 7637100
7/9/2018 82.809998 83.129997 82.559998 82.900002 79.427849 7158600
7/10/2018 83.699997 84.120003 83.510002 83.660004 80.156021 8806200
7/11/2018 83.029999 83.529999 82.029999 82.589996 79.130829 10405300
7/12/2018 83.010002 83.239998 82.309998 82.690002 79.226654 9762200
7/13/2018 82.68 83.75 82.559998 83.309998 79.820679 8720000
7/16/2018 82.519997 82.790001 82 82.489998 79.035011 8306900
7/17/2018 82.260002 82.75 82.040001 82.309998 78.862556 7373300
7/18/2018 81.800003 82.32 81.489998 82.220001 78.776329 8711900
7/19/2018 82.199997 82.620003 81.720001 82.010002 78.575127 8659100
7/20/2018 81.720001 81.93 81.25 81.400002 77.990677 9196300
7/23/2018 81.949997 82 81.18 81.400002 77.990677 8425900
7/24/2018 81.519997 83.019997 81.480003 83.010002 79.533241 11121000
7/25/2018 83.010002 83.739998 82.510002 83.589996 80.088943 9523600
7/26/2018 83.830002 84.400002 83.370003 84.239998 80.711731 13210100
7/27/2018 80.970001 82.379997 80.809998 81.919998 78.488892 18220800
7/30/2018 82.129997 82.129997 80.709999 81.739998 78.316429 11282800
7/31/2018 81.639999 82.150002 81.440002 81.510002 78.096069 11716800
8/1/2018 80.889999 80.93 80.220001 80.389999 77.02298 8936300
8/2/2018 79.889999 80.260002 79.449997 79.910004 76.563087 8364300
8/3/2018 79.970001 80.300003 79.629997 80.199997 76.840935 7811100
8/6/2018 80.25 80.43 79.739998 80.18 76.82177 10041800
8/7/2018 80.910004 81.589996 80.309998 81.269997 77.866119 10698100
8/8/2018 81.019997 81.230003 80.349998 80.730003 77.348747 7275000
8/9/2018 80.730003 80.910004 80.110001 80.32 76.95591 9826800
8/10/2018 79.510002 79.519997 78.860001 79.419998 76.878464 12954300
8/13/2018 79.449997 79.75 78.43 78.559998 76.04599 10308500
8/14/2018 78.989998 79.07 78.080002 78.309998 75.803993 8005900
8/15/2018 77.779999 77.900002 76.510002 76.940002 74.477837 16307800
8/16/2018 77.279999 78.099998 77.199997 78 75.503906 11519900
8/17/2018 78.339996 78.489998 77.800003 78.260002 75.755592 10178400
8/20/2018 78.260002 79 78.169998 78.809998 76.287979 8152100
8/21/2018 79.050003 79.580002 78.669998 78.830002 76.30735 9192200
8/22/2018 79.110001 80.050003 79.019997 79.959999 77.401184 10098200
8/23/2018 79.559998 79.629997 78.900002 79.080002 76.549347 7203900
8/24/2018 79.519997 80.050003 79.419998 79.620003 77.072067 6545200
8/27/2018 79.910004 80.470001 79.860001 80.400002 77.82711 6671900
8/28/2018 80.580002 80.82 80.199997 80.279999 77.710945 8823400
8/29/2018 80.440002 81.040001 80.099998 80.860001 78.272392 8004800
8/30/2018 80.449997 80.779999 80.120003 80.510002 77.933586 7450900
8/31/2018 80.239998 80.459999 79.769997 80.169998 77.604462 10700000
9/4/2018 80.410004 80.690002 79.809998 80.290001 77.720627 8855000
9/5/2018 79.900002 81.43 79.599998 81.360001 78.756386 13878400
9/6/2018 81.110001 81.639999 80.339996 80.459999 77.885178 13320600
9/7/2018 80.150002 81.93 79.82 81.830002 79.211349 16417800
9/10/2018 82.239998 82.739998 81.660004 81.709999 79.095177 10817900
9/11/2018 81.959999 83.190002 81.629997 82.860001 80.208382 11891900
9/12/2018 83.25 83.779999 82.870003 83.129997 80.469742 11556300
9/13/2018 83.150002 83.25 82.010002 82.32 79.685661 11162700
9/14/2018 82.419998 83.150002 82.269997 82.919998 80.266457 9442600
9/17/2018 83 83.610001 82.989998 83.410004 80.740791 8403300
9/18/2018 83.900002 84.129997 83.449997 83.629997 80.953735 9219900
9/19/2018 83.639999 84.769997 83.639999 84.629997 81.921738 10413600
9/20/2018 84.860001 85.339996 84.540001 84.82 82.105652 11198200
9/21/2018 85.010002 85.43 84.519997 85.169998 82.444458 26639400
9/24/2018 85.790001 87.089996 85.720001 86.599998 83.828697 13549500
9/25/2018 87.029999 87.360001 86.370003 86.5 83.731903 12200700
9/26/2018 86.019997 86.5 85.690002 85.779999 83.034943 10275500
9/27/2018 86.089996 86.379997 85.589996 85.769997 83.025261 7895400
9/28/2018 85.25 85.93 84.989998 85.019997 82.299255 9884900
 10/1/2018 85.349998 86.029999 85.260002 85.809998 83.06398 8566900
10/2/2018 85.800003 86.669998 85.620003 86.459999 83.693176 8453100
10/3/2018 86.510002 86.889999 85.980003 86.150002 83.393097 10206700
10/4/2018 85.5 86.080002 85.25 85.580002 82.841347 10204600
10/5/2018 85.309998 85.699997 84.93 85.339996 82.609016 9217400
10/8/2018 84.790001 86.309998 84.650002 86.129997 83.373741 13242400
10/9/2018 86.379997 86.879997 85.739998 86.510002 83.741577 10177900
10/10/2018 86.730003 86.82 84.5 84.519997 81.815254 16573400
10/11/2018 83.940002 84.169998 81.169998 81.599998 78.988708 20320100
10/12/2018 82.129997 82.239998 80.269997 81.379997 78.775742 15216300
10/15/2018 81.379997 81.739998 80.82 80.82 78.233665 10558800
10/16/2018 80.510002 81.269997 80.010002 81.199997 78.601494 9781800
10/17/2018 80.940002 81.519997 80.339996 81.5 78.891914 12247700
10/18/2018 81.199997 82.470001 81.199997 81.849998 79.230698 17448600
10/19/2018 81.660004 82.459999 81.510002 81.970001 79.346863 12098700
10/22/2018 82 82.18 80.639999 81.150002 78.553108 9474100
10/23/2018 80.059998 80.459999 78.720001 79.839996 77.285027 15465100
10/24/2018 80.129997 80.260002 77.550003 77.620003 75.136078 16085700
10/25/2018 78.489998 79.050003 77.739998 78.309998 75.803993 12315500
10/26/2018 77.870003 78.410004 76.959999 77.529999 75.04895 18160100
10/29/2018 78.07 78.43 76.220001 77.050003 74.584312 15707000
10/30/2018 77.620003 79.029999 77.419998 78.779999 76.258942 17758200
10/31/2018 79.339996 80.349998 78.900002 79.68 77.130142 16629100
11/1/2018 79.830002 80.75 79.300003 80.669998 78.088463 14159300
11/2/2018 81.760002 82.449997 80.230003 81.949997 79.327499 19350400
11/5/2018 82.5 82.870003 81.440002 81.639999 79.027428 15815000
11/6/2018 81.739998 82.099998 81.349998 81.989998 79.366219 9063200
11/7/2018 82.209999 83.139999 81.660004 83.029999 80.372948 12699800
11/8/2018 83.129997 83.75 81.540001 81.709999 79.095177 16865500
11/9/2018 80.260002 81.400002 79.690002 80.870003 79.07563 15070100
11/12/2018 81.660004 81.730003 79.730003 79.830002 78.058708 11906600
11/13/2018 79.800003 79.849998 77.639999 78 76.26931 15530200
11/14/2018 78.860001 79.089996 76.75 77.389999 75.672844 18552100
11/15/2018 76.669998 78.190002 75.910004 78.190002 76.455093 18976000
11/16/2018 78.370003 79.190002 78.099998 78.959999 77.208008 13704900
11/19/2018 78.459999 79.360001 78.43 79.220001 77.462242 9430800
11/20/2018 78.419998 78.900002 76.370003 76.970001 75.262161 15533700
11/21/2018 77.43 78.379997 77.260002 77.559998 75.839073 9685300
11/23/2018 76.050003 76.199997 74.699997 75.489998 73.815002 10875400
11/26/2018 76.239998 77.32 76.120003 76.980003 75.27195 13741100
11/27/2018 76.57 77.449997 76.400002 77.050003 75.340393 10344500
11/28/2018 77.040001 78.449997 76.839996 78.449997 76.70932 11482100
11/29/2018 78.220001 79.529999 78.190002 79.059998 77.305786 10255200
11/30/2018 78.449997 79.599998 78.32 79.5 77.736031 14040100
12/3/2018 80.239998 81.459999 80.139999 81.220001 79.41787 19415100
 12/4/2018 81.379997 81.949997 79.349998 79.43 77.667587 18540700
12/6/2018 78 78.440002 76.919998 78.389999 76.65065 23218100
12/7/2018 79.389999 80.360001 77.330002 77.639999 75.917297 16224700
12/10/2018 77.860001 77.860001 74.800003 76.540001 74.841705 17946200
12/11/2018 77.699997 77.800003 75.68 76.68 74.9786 15742400
12/12/2018 78.040001 78.199997 76.019997 76.019997 74.333237 14559800
12/13/2018 76.029999 77.220001 75.949997 76.980003 75.27195 13749700
12/14/2018 76.720001 76.870003 75.089996 75.580002 73.903008 12669300
12/17/2018 75.260002 75.599998 73.480003 74.040001 72.397179 15464100
12/18/2018 73.629997 73.860001 71.620003 72 70.402443 18681200
12/19/2018 72.449997 73.269997 70.300003 70.779999 69.209511 21679600
12/20/2018 70.089996 70.660004 68.050003 68.629997 67.107216 28723700
12/21/2018 68.139999 70.370003 67.669998 68.120003 66.608536 47287300
12/24/2018 66.870003 67.529999 65.440002 65.510002 64.056442 14262800
12/26/2018 66.18 68.660004 64.650002 68.639999 67.116997 24887700
12/27/2018 67.739998 68.940002 66.080002 68.940002 67.410339 22077000
12/28/2018 69.18 69.580002 67.82 68.169998 66.657417 19710600
12/31/2018 68.32 69.150002 67.660004 68.190002 66.676979 15807000
1/2/2019 67.349998 69.870003 67.260002 69.690002 68.143692 16727200
1/3/2019 70 70.25 68.360001 68.620003 67.097435 13812000
1/4/2019 69.639999 71.269997 69.360001 71.150002 69.571297 16043600
1/7/2019 71.25 72.099998 70.739998 71.519997 69.93309 10844200
1/8/2019 72.540001 72.589996 71.940002 72.040001 70.441551 11439000
1/9/2019 72.599998 72.599998 71.650002 72.419998 70.813118 13473500
1/10/2019 72.07 72.080002 71.120003 72.050003 70.451332 13151100
1/11/2019 71.849998 71.889999 71.07 71.720001 70.128654 9790100
1/14/2019 71.209999 71.779999 71.120003 71.629997 70.040642 11012400
1/15/2019 71.949997 72.360001 71.32 71.669998 70.079765 10298300
1/16/2019 71.419998 72.379997 71.309998 71.639999 70.05043 12595600
1/17/2019 71.190002 72.339996 70.900002 72.129997 70.529556 10141700
1/18/2019 73.269997 73.290001 72.129997 72.989998 71.370468 15759200
1/22/2019 72.389999 72.709999 71.68 71.889999 70.294876 15035600
1/23/2019 72.010002 72.300003 70.93 71.300003 69.717972 13187200
1/24/2019 71.099998 71.970001 70.639999 71.400002 69.81575 11272500
1/25/2019 72.07 72.269997 71.540001 71.720001 70.128654 8996200
1/28/2019 71.019997 71.279999 70.370003 71.239998 69.659302 13678400
1/29/2019 71.699997 72.190002 71.480003 71.510002 69.923317 10513200
1/30/2019 71.769997 72.57 71.510002 72.290001 70.686012 11524700
1/31/2019 72.290001 73.489998 72.019997 73.279999 71.654037 19876700
2/1/2019 74.919998 76.489998 74.32 75.919998 74.235458 22968700
2/4/2019 75.760002 75.760002 74.400002 74.82 73.159866 15483800
2/5/2019 75.18 75.639999 75.010002 75.589996 73.912781 12786700
2/6/2019 75.580002 75.769997 75.129997 75.260002 73.590111 10866900
2/7/2019 74.949997 75.190002 73.900002 74.68 73.02298 14418900
2/8/2019 73.760002 74.07 72.730003 73.980003 73.141617 11959500
2/11/2019 73.879997 74.220001 73.400002 74.099998 73.260254 10434800
2/12/2019 75.080002 75.449997 74.82 75.400002 74.545525 12599200
2/13/2019 75.580002 76.540001 75.510002 76.25 75.385895 13214600
2/14/2019 76.260002 76.650002 75.709999 76.269997 75.405663 12772900
2/15/2019 76.940002 77.760002 76.75 77.709999 76.829346 14330300
2/19/2019 77.559998 78.480003 77.449997 78.230003 77.343452 13551500
2/20/2019 78.300003 78.809998 78 78.529999 77.640053 12633100
2/21/2019 78.209999 78.660004 77.610001 77.82 76.938103 10266000
2/22/2019 78.709999 78.949997 77.620003 78.419998 77.531296 9519300
2/25/2019 78.43 78.849998 78.199997 78.5 77.61039 9274400
2/26/2019 78.68 79.129997 78.389999 78.660004 77.768585 10990600
2/27/2019 78.879997 79.75 78.660004 79.470001 78.569405 12398200
2/28/2019 79.449997 79.75 78.709999 79.029999 78.134384 14597900
3/1/2019 79.379997 80 79.029999 80 79.093391 15419400
3/4/2019 80.239998 80.550003 79.010002 80.309998 79.399879 18089900
3/5/2019 80.120003 80.400002 79.75 80.190002 79.281242 13745500
3/6/2019 78.849998 79.379997 77.860001 79.279999 78.381554 18633600
3/7/2019 79.550003 80.260002 79.32 80.160004 79.251587 16472700
3/8/2019 78.889999 79.32 78.25 79.010002 78.114616 16211300
3/11/2019 79.980003 80.290001 79.650002 79.779999 78.875885 11060900
3/12/2019 80.110001 80.580002 79.889999 80 79.093391 11320000
3/13/2019 80.589996 80.760002 80.199997 80.709999 79.795349 10260200
3/14/2019 80.800003 80.910004 80.349998 80.440002 79.528412 9976700
3/15/2019 80.18 80.550003 80.099998 80.150002 79.241699 25316400
3/18/2019 80.440002 81.25 80.440002 81.080002 80.161156 9840600
3/19/2019 81.580002 82 80.639999 80.870003 79.953537 13936500
3/20/2019 80.75 81.919998 80.559998 81.32 80.398438 13133600
3/21/2019 80.809998 81.889999 80.800003 81.790001 80.863113 10117000
3/22/2019 81.230003 81.440002 80.300003 80.480003 79.567955 12497700
3/25/2019 80 80.440002 79.589996 79.919998 79.014297 11320400
3/26/2019 80.330002 81.269997 80.18 80.959999 80.042511 9472800
3/27/2019 80.970001 81.309998 79.82 80.339996 79.429535 7258700
3/28/2019 80.029999 80.790001 80.019997 80.739998 79.825005 7412300
3/29/2019 81.330002 81.480003 80.480003 80.800003 79.884331 10889200
4/1/2019 81.230003 81.779999 81.080002 81.730003 80.803795 10816400
4/2/2019 81.75 81.949997 81.110001 81.379997 80.457756 7646000
4/3/2019 81.769997 81.769997 80.610001 80.900002 79.9832 8562900
4/4/2019 81.120003 82.080002 80.769997 82.050003 81.120163 9360600
4/5/2019 82.150002 82.529999 81.949997 82.489998 81.555176 10059100
4/8/2019 82.669998 83.199997 82.589996 83 82.059395 9108200
4/9/2019 82.519997 82.580002 81.739998 81.93 81.001526 8561600
4/10/2019 81.919998 82.080002 81.410004 81.559998 80.635712 10324300
4/11/2019 81.540001 82.07 81.019997 81.949997 81.021294 9115100
4/12/2019 82.809998 82.809998 80.580002 80.919998 80.002968 16638700
4/15/2019 80.889999 81.059998 80.519997 80.650002 79.736031 8536100
4/16/2019 80.809998 81.349998 80.690002 81.199997 80.279793 7005700
4/17/2019 81.550003 81.699997 81.080002 81.43 80.507187 8311400
4/18/2019 81.559998 81.830002 81.07 81.129997 80.210587 9493900
4/22/2019 81.870003 83.220001 81.639999 82.900002 81.960533 10770600
4/23/2019 83.190002 83.489998 82.68 83.379997 82.435089 10595100
4/24/2019 83.010002 83.080002 81.730003 81.760002 80.83345 11684000
4/25/2019 81.650002 82.839996 81.400002 82.220001 81.288239 11135000
4/26/2019 80.269997 80.629997 79.559998 80.489998 79.577843 18053500
4/29/2019 80.120003 80.379997 79.660004 79.970001 79.063736 10023700
4/30/2019 80.370003 80.529999 79.93 80.279999 79.370216 13721500
5/1/2019 79.940002 80.260002 78.620003 78.669998 77.778465 13909800
5/2/2019 78.279999 78.5 77.239998 77.290001 76.414108 15360400
5/3/2019 77.790001 78.209999 77.440002 77.470001 76.592064 12180700
5/6/2019 76.919998 77.660004 76.709999 77.129997 76.255913 13367100
5/7/2019 76.5 76.790001 75.769997 76.720001 75.850563 13498800
5/8/2019 76.540001 77.290001 76.419998 76.839996 75.9692 11352900
5/9/2019 76.349998 76.879997 75.959999 76.769997 75.899994 13205200
Date Open High Low Close Adj Close Volume
1/2/1990 5.59375 5.921875 5.5625 5.890625 3.55914 9071200
1/3/1990 5.90625 5.921875 5.828125 5.890625 3.55914 5307200
1/4/1990 5.890625 5.921875 5.78125 5.859375 3.540258 5468800
1/5/1990 5.8125 5.875 5.765625 5.796875 3.502495 3550400
1/8/1990 5.765625 5.875 5.765625 5.875 3.549699 2670400
1/9/1990 5.84375 5.875 5.703125 5.71875 3.455294 3588800
1/10/1990 5.71875 5.75 5.625 5.71875 3.455294 5489600
1/11/1990 5.78125 5.84375 5.765625 5.78125 3.493055 3535200
1/12/1990 5.6875 5.6875 5.546875 5.5625 3.360887 6860000
1/15/1990 5.515625 5.59375 5.453125 5.484375 3.313684 4953600
1/16/1990 5.390625 5.578125 5.375 5.578125 3.370329 7802400
1/17/1990 5.546875 5.578125 5.4375 5.515625 3.332564 4254400
1/18/1990 5.4375 5.4375 5.265625 5.421875 3.275921 9868800
1/19/1990 5.453125 5.53125 5.390625 5.4375 3.285361 5716800
1/22/1990 5.40625 5.453125 5.28125 5.296875 3.200395 4858400
1/23/1990 5.328125 5.359375 5.296875 5.296875 3.200395 5500000
1/24/1990 5.1875 5.359375 5.140625 5.328125 3.219277 6818400
1/25/1990 5.328125 5.40625 5.21875 5.234375 3.162633 3629600
1/26/1990 5.25 5.34375 5.203125 5.265625 3.181514 4729600
1/29/1990 5.265625 5.3125 5.203125 5.296875 3.200395 2979200
1/30/1990 5.328125 5.34375 5.1875 5.25 3.172072 4882400
1/31/1990 5.25 5.328125 5.1875 5.328125 3.219277 5279200
2/1/1990 5.296875 5.328125 5.25 5.265625 3.181514 3302400
2/2/1990 5.203125 5.3125 5.1875 5.25 3.172072 3051200
2/5/1990 5.21875 5.265625 5.171875 5.21875 3.15319 3564000
2/6/1990 5.171875 5.21875 5.125 5.203125 3.143752 4259200
2/7/1990 5.15625 5.34375 5.125 5.34375 3.228719 3464000
2/8/1990 5.359375 5.375 5.296875 5.3125 3.209835 3466400
2/9/1990 5.3125 5.453125 5.296875 5.453125 3.294803 3955200
2/12/1990 5.453125 5.453125 5.328125 5.359375 3.238157 2050400
2/13/1990 5.34375 5.375 5.28125 5.375 3.247598 2092000
2/14/1990 5.375 5.40625 5.328125 5.375 3.247598 1908800
2/15/1990 5.34375 5.4375 5.34375 5.4375 3.285361 2193600
2/16/1990 5.453125 5.453125 5.34375 5.359375 3.238157 6013600
2/20/1990 5.28125 5.28125 5.15625 5.21875 3.15319 4772800
2/21/1990 5.125 5.21875 5.125 5.203125 3.143752 5440000
2/22/1990 5.1875 5.21875 5.109375 5.125 3.096548 4956800
2/23/1990 5.078125 5.109375 5.046875 5.078125 3.068224 4372800
2/26/1990 5.046875 5.234375 5.046875 5.234375 3.162633 4957600
2/27/1990 5.28125 5.40625 5.25 5.40625 3.26648 6967200
2/28/1990 5.40625 5.5625 5.390625 5.5 3.323125 7497600
3/1/1990 5.5 5.640625 5.484375 5.578125 3.370329 7362400
3/2/1990 5.59375 5.6875 5.59375 5.640625 3.40809 5000000
3/5/1990 5.65625 5.703125 5.609375 5.609375 3.38921 5408000
 3/6/1990 5.609375 5.71875 5.578125 5.71875 3.455294 5439200
3/7/1990 5.703125 5.75 5.640625 5.65625 3.417531 3772000
3/8/1990 5.6875 5.796875 5.65625 5.765625 3.483615 3700000
3/9/1990 5.734375 5.78125 5.71875 5.765625 3.483615 4204000
3/12/1990 5.734375 5.8125 5.71875 5.8125 3.511937 3012000
3/13/1990 5.765625 5.796875 5.71875 5.734375 3.464735 3659200
3/14/1990 5.734375 5.8125 5.71875 5.78125 3.493055 3604000
3/15/1990 5.8125 5.859375 5.78125 5.8125 3.511937 5132800
3/16/1990 5.84375 5.921875 5.828125 5.90625 3.568581 10828800
3/19/1990 5.828125 5.921875 5.796875 5.90625 3.611629 4277600
3/20/1990 5.890625 5.9375 5.8125 5.859375 3.582968 4944800
3/21/1990 5.828125 5.890625 5.828125 5.875 3.592521 3015200
3/22/1990 5.84375 5.875 5.71875 5.734375 3.506531 3994400
3/23/1990 5.765625 5.828125 5.734375 5.8125 3.554302 2677600
3/26/1990 5.84375 5.9375 5.828125 5.84375 3.573411 3534400
3/27/1990 5.828125 5.9375 5.828125 5.90625 3.611629 3138400
3/28/1990 5.9375 5.953125 5.90625 5.9375 3.630739 2720800
3/29/1990 5.921875 5.9375 5.890625 5.921875 3.621187 2351200
3/30/1990 5.921875 5.953125 5.875 5.90625 3.611629 3268000
4/2/1990 5.875 5.90625 5.84375 5.890625 3.602076 2688800
4/3/1990 5.890625 5.984375 5.875 5.953125 3.640296 2805600
4/4/1990 5.96875 6.03125 5.921875 5.984375 3.659403 5118400
4/5/1990 5.984375 6.046875 5.96875 6.046875 3.697623 3648800
4/6/1990 6.0625 6.109375 6.046875 6.046875 3.697623 4868800
4/9/1990 6.0625 6.140625 6.046875 6.09375 3.726286 4076000
4/10/1990 6.109375 6.15625 6.09375 6.125 3.745394 3331200
4/11/1990 6.171875 6.25 6.15625 6.25 3.821831 6812000
4/12/1990 6.265625 6.4375 6.25 6.421875 3.926932 8742400
4/16/1990 6.421875 6.484375 6.375 6.390625 3.907823 5743200
4/17/1990 6.3125 6.328125 6.28125 6.3125 3.860048 5092800
4/18/1990 6.3125 6.3125 6.125 6.171875 3.774057 5002400
4/19/1990 6.140625 6.234375 6.140625 6.15625 3.764505 5611200
4/20/1990 6.140625 6.234375 6.0625 6.140625 3.754952 8071200
4/23/1990 6.109375 6.125 6 6.078125 3.716731 4189600
4/24/1990 6.09375 6.125 6.03125 6.03125 3.688067 2812000
4/25/1990 6.0625 6.1875 6.0625 6.171875 3.774057 3591200
4/26/1990 6.1875 6.203125 6.09375 6.140625 3.754952 4599200
4/27/1990 6.140625 6.171875 6 6.03125 3.688067 3448800
4/30/1990 6.03125 6.21875 6 6.203125 3.793165 5861600
5/1/1990 6.25 6.34375 6.25 6.28125 3.84094 5718400
5/2/1990 6.28125 6.40625 6.28125 6.40625 3.917377 6201600
5/3/1990 6.40625 6.453125 6.203125 6.21875 3.802725 12880000
5/4/1990 6.28125 6.34375 6.21875 6.328125 3.869604 5635200
5/7/1990 6.328125 6.40625 6.296875 6.40625 3.917377 5196800
5/8/1990 6.375 6.421875 6.328125 6.421875 3.926932 3220000
 5/9/1990 6.390625 6.4375 6.359375 6.421875 3.926932 5439200
5/10/1990 6.421875 6.515625 6.40625 6.5 3.974703 8034400
5/11/1990 6.546875 6.71875 6.53125 6.6875 4.089362 8785600
5/14/1990 6.671875 6.890625 6.65625 6.8125 4.165799 9712800
5/15/1990 6.6875 6.734375 6.671875 6.6875 4.089362 6141600
5/16/1990 6.671875 6.71875 6.59375 6.625 4.051141 5920800
5/17/1990 6.625 6.765625 6.625 6.765625 4.137132 4547200
5/18/1990 6.71875 6.796875 6.6875 6.796875 4.156242 7362400
5/21/1990 6.796875 7.078125 6.78125 7.03125 4.299561 7497600
5/22/1990 7.0625 7.125 6.875 7.015625 4.290008 7381600
5/23/1990 6.984375 7.046875 6.953125 7.03125 4.299561 4817600
5/24/1990 7.03125 7.0625 6.984375 7 4.280451 2878400
5/25/1990 6.96875 6.984375 6.890625 6.890625 4.213569 3146400
5/29/1990 6.90625 7.1875 6.890625 7.1875 4.395105 4596800
5/30/1990 7.171875 7.1875 7.0625 7.09375 4.33778 5054400
5/31/1990 7.09375 7.109375 7.03125 7.046875 4.309116 5913600
6/1/1990 7.09375 7.3125 7.0625 7.296875 4.461988 9344000
6/4/1990 7.328125 7.625 7.328125 7.578125 4.633968 16067200
6/5/1990 7.546875 7.609375 7.515625 7.546875 4.614861 11239200
6/6/1990 7.546875 7.625 7.5 7.5625 4.624415 7264800
6/7/1990 7.609375 7.71875 7.59375 7.609375 4.65308 8561600
6/8/1990 7.578125 7.59375 7.328125 7.4375 4.547979 9154400
6/11/1990 7.375 7.5625 7.234375 7.546875 4.658962 7107200
6/12/1990 7.5625 7.875 7.5625 7.78125 4.803648 6817600
6/13/1990 7.796875 7.953125 7.75 7.84375 4.842232 8062400
6/14/1990 7.875 7.921875 7.75 7.859375 4.851877 6389600
6/15/1990 7.765625 7.90625 7.75 7.84375 4.842232 12621600
6/18/1990 7.8125 7.828125 7.6875 7.734375 4.774713 6432000
6/19/1990 7.71875 7.8125 7.6875 7.734375 4.774713 5555200
6/20/1990 7.765625 7.78125 7.6875 7.71875 4.765066 4505600
6/21/1990 7.71875 7.796875 7.6875 7.78125 4.803648 4528800
6/22/1990 7.75 7.9375 7.625 7.65625 4.726483 7255200
6/25/1990 7.671875 7.6875 7.484375 7.515625 4.639668 6719200
6/26/1990 7.5625 7.59375 7.4375 7.4375 4.591442 5636800
6/27/1990 7.4375 7.609375 7.421875 7.59375 4.687899 6139200
6/28/1990 7.609375 7.703125 7.59375 7.703125 4.755422 4581600
6/29/1990 7.734375 7.828125 7.71875 7.796875 4.813296 4769600
7/2/1990 7.828125 7.84375 7.703125 7.8125 4.822942 3812000
7/3/1990 7.78125 7.84375 7.78125 7.84375 4.842232 3924000
7/5/1990 7.78125 7.796875 7.65625 7.734375 4.774713 4560800
7/6/1990 7.71875 7.859375 7.71875 7.8125 4.822942 4992000
7/9/1990 8 8.25 7.96875 8.1875 5.054441 10715600
7/10/1990 8.34375 8.5625 8.1875 8.34375 5.150901 18262400
7/11/1990 8.40625 8.46875 8.28125 8.4375 5.208778 14936800
7/12/1990 8.4375 8.625 8.40625 8.625 5.324527 11392400
7/13/1990 8.71875 9 8.34375 8.90625 5.498152 12762400
7/16/1990 8.875 9.1875 8.875 9.0625 5.59461 12465200
7/17/1990 9.125 9.125 8.75 8.875 5.47886 10642400
7/18/1990 8.84375 8.84375 8.375 8.4375 5.208778 11604800
7/19/1990 8.375 8.4375 8.25 8.375 5.170195 13212000
7/20/1990 8.40625 8.53125 8.375 8.375 5.170195 11378800
7/23/1990 8.34375 8.375 7.78125 8.125 5.015862 14300000
7/24/1990 8.09375 8.1875 7.96875 8.125 5.015862 8712400
7/25/1990 8.15625 8.3125 8.09375 8.3125 5.131608 5590800
7/26/1990 8.40625 8.4375 8.125 8.15625 5.035151 5768800
7/27/1990 8.0625 8.125 7.8125 7.90625 4.880816 8220800
7/30/1990 7.75 7.9375 7.5625 7.9375 4.900107 11945200
7/31/1990 7.875 7.96875 7.6875 7.84375 4.842232 8293600
8/1/1990 7.71875 7.8125 7.5625 7.625 4.707191 9022400
8/2/1990 7.5 7.53125 7.125 7.46875 4.610732 13697200
8/3/1990 7.40625 7.59375 7.125 7.59375 4.687899 14356000
8/6/1990 7.125 7.34375 7 7.15625 4.417814 11820000
8/7/1990 7.3125 7.4375 7.03125 7.15625 4.417814 13954000
8/8/1990 7.3125 7.625 7.0625 7.5625 4.668607 9168000
8/9/1990 7.5625 7.75 7.46875 7.65625 4.726483 11100800
8/10/1990 7.71875 7.71875 7.40625 7.46875 4.610732 6317600
8/13/1990 7.40625 7.625 7.34375 7.59375 4.687899 5212000
8/14/1990 7.59375 7.71875 7.5625 7.625 4.707191 4326400
8/15/1990 7.75 7.78125 7.5625 7.5625 4.668607 8122800
8/16/1990 7.53125 7.5625 7.28125 7.28125 4.494982 4690800
8/17/1990 7.21875 7.21875 6.9375 7 4.321355 16546000
8/20/1990 7.03125 7.1875 7 7.0625 4.359941 6128400
8/21/1990 6.90625 7.0625 6.59375 6.84375 4.224897 11282800
8/22/1990 6.875 6.9375 6.65625 6.71875 4.147729 8452800
8/23/1990 6.53125 6.5625 6.21875 6.375 3.935519 16570400
8/24/1990 6.46875 6.71875 6.34375 6.71875 4.147729 13051200
8/27/1990 7.3125 7.34375 7.15625 7.25 4.499261 11195200
8/28/1990 7.25 7.34375 7.125 7.21875 4.479867 6635200
8/29/1990 7.21875 7.46875 7.0625 7.25 4.499261 4999600
8/30/1990 7.25 7.28125 6.90625 6.9375 4.305326 6559200
8/31/1990 6.875 7.15625 6.84375 7.125 4.421687 4603600
9/4/1990 7 7.1875 6.96875 7.1875 4.460474 2990800
9/5/1990 7.1875 7.21875 7.03125 7.09375 4.402295 4053200
9/6/1990 7.03125 7.09375 6.8125 6.875 4.26654 7547600
9/7/1990 6.875 7.0625 6.84375 7 4.344114 5151200
9/10/1990 7.09375 7.125 6.75 6.75 4.188968 5680400
9/11/1990 6.8125 6.8125 6.65625 6.6875 4.150177 6302800
9/12/1990 6.71875 6.71875 6.5625 6.625 4.111393 5646400
9/13/1990 6.6875 6.71875 6.53125 6.625 4.111393 4474000
9/14/1990 6.59375 6.625 6.4375 6.59375 4.092001 7942400
 9/17/1990 6.5625 6.65625 6.5 6.65625 4.130788 3605600
9/18/1990 6.59375 6.8125 6.5 6.75 4.188968 6684000
9/19/1990 6.78125 6.84375 6.625 6.6875 4.150177 4720000
9/20/1990 6.59375 6.65625 6.5 6.53125 4.053214 5574400
9/21/1990 6.625 6.84375 6.5 6.59375 4.092001 8868000
9/24/1990 6.53125 6.5625 6.40625 6.46875 4.01443 6298000
9/25/1990 6.5 6.625 6.46875 6.59375 4.092001 5020000
9/26/1990 6.59375 6.65625 6.53125 6.625 4.111393 3493600
9/27/1990 6.71875 6.75 6.53125 6.59375 4.092001 5430400
9/28/1990 6.5 6.84375 6.5 6.8125 4.227753 8473200
10/1/1990 6.9375 7.25 6.875 7.21875 4.479867 8228800
10/2/1990 7.4375 7.5 7.25 7.375 4.576836 8928400
10/3/1990 7.25 7.28125 6.875 6.9375 4.305326 6604800
10/4/1990 6.90625 7 6.78125 6.875 4.26654 6225200
10/5/1990 6.6875 6.84375 6.59375 6.6875 4.150177 7840000
10/8/1990 6.78125 6.875 6.71875 6.71875 4.169574 3242000
10/9/1990 6.59375 6.71875 6.5 6.53125 4.053214 4908400
10/10/1990 6.5 6.5625 6.28125 6.28125 3.898068 15005600
10/11/1990 6.3125 6.46875 6.28125 6.34375 3.936854 11740800
10/12/1990 6.28125 6.5 6.25 6.5 4.033819 16121600
10/15/1990 6.53125 6.5625 6.375 6.46875 4.01443 6201200
10/16/1990 6.46875 6.53125 6.3125 6.375 3.956245 5328000
10/17/1990 6.28125 6.40625 6.21875 6.25 3.878672 9128400
10/18/1990 6.34375 6.625 6.28125 6.59375 4.092001 7068400
10/19/1990 6.90625 7.03125 6.8125 6.9375 4.305326 9824800
10/22/1990 6.9375 7.28125 6.90625 7.25 4.499261 6892000
10/23/1990 7.21875 7.25 7.125 7.1875 4.460474 4325600
10/24/1990 7.125 7.15625 7 7.0625 4.382901 3710800
10/25/1990 7.0625 7.0625 6.71875 6.71875 4.169574 3908800
10/26/1990 6.625 6.65625 6.5 6.5625 4.072609 4182000
10/29/1990 6.59375 6.75 6.53125 6.625 4.111393 5156800
10/30/1990 6.625 6.6875 6.46875 6.625 4.111393 4452400
10/31/1990 6.6875 6.84375 6.6875 6.6875 4.150177 4756000
11/1/1990 6.71875 6.75 6.5625 6.75 4.188968 3636800
11/2/1990 6.71875 6.96875 6.6875 6.9375 4.305326 3763200
11/5/1990 6.96875 7.15625 6.9375 7.09375 4.402295 4790800
11/6/1990 7.03125 7.09375 6.9375 6.9375 4.305326 3372000
11/7/1990 6.90625 6.9375 6.65625 6.65625 4.130788 3011200
11/8/1990 6.71875 6.96875 6.6875 6.875 4.26654 4734400
11/9/1990 6.96875 7.125 6.9375 7.03125 4.363509 4712800
11/12/1990 7.1875 7.28125 7.15625 7.21875 4.479867 6803600
11/13/1990 7.28125 7.34375 7.21875 7.3125 4.53805 5257600
11/14/1990 7.3125 7.40625 7.25 7.34375 4.557441 5931200
11/15/1990 7.1875 7.25 7.09375 7.15625 4.441082 3021200
11/16/1990 7.21875 7.34375 7.1875 7.3125 4.53805 6220800
11/19/1990 7.40625 7.4375 7.3125 7.4375 4.615623 4255200
11/20/1990 7.46875 7.5 7.375 7.4375 4.615623 3710800
11/21/1990 7.4375 7.46875 7.28125 7.40625 4.596231 3378400
11/23/1990 7.375 7.46875 7.34375 7.40625 4.596231 1326000
11/26/1990 7.34375 7.375 7.1875 7.375 4.576836 3238400
11/27/1990 7.3125 7.4375 7.25 7.34375 4.557441 3982800
11/28/1990 7.34375 7.4375 7.28125 7.40625 4.596231 4471200
11/29/1990 7.34375 7.40625 7.3125 7.375 4.576836 3129200
11/30/1990 7.34375 7.5625 7.3125 7.53125 4.673802 7705600
12/3/1990 7.6875 7.8125 7.625 7.71875 4.790161 7235600
12/4/1990 7.6875 7.875 7.65625 7.84375 4.890037 5574800
12/5/1990 7.875 7.9375 7.78125 7.9375 4.948483 5942400
12/6/1990 8.21875 8.25 8 8.03125 5.006928 8804800
12/7/1990 8.03125 8.0625 7.75 7.84375 4.890037 6130000
12/10/1990 7.75 7.84375 7.65625 7.75 4.83159 4351200
12/11/1990 7.6875 7.71875 7.5 7.5625 4.714695 4361600
12/12/1990 7.5625 7.6875 7.34375 7.6875 4.792626 7360000
12/13/1990 7.625 7.71875 7.5625 7.625 4.753661 3014400
12/14/1990 7.5625 7.59375 7.4375 7.5625 4.714695 5338800
12/17/1990 7.5 7.5625 7.4375 7.53125 4.695212 3163600
12/18/1990 7.53125 7.78125 7.53125 7.75 4.83159 4396400
12/19/1990 7.75 7.875 7.6875 7.71875 4.812106 3480800
12/20/1990 7.65625 7.75 7.59375 7.71875 4.812106 3586400
12/21/1990 7.84375 7.96875 7.8125 7.9375 4.948483 9188000
12/24/1990 7.90625 7.9375 7.84375 7.875 4.909516 1297200
12/26/1990 7.875 7.875 7.71875 7.71875 4.812106 2317200
12/27/1990 7.75 7.75 7.5625 7.625 4.753661 2040800
12/28/1990 7.59375 7.59375 7.53125 7.5625 4.714695 2066000
12/31/1990 7.53125 7.59375 7.5 7.5625 4.714695 1980000
1/2/1991 7.5 7.6875 7.4375 7.5 4.675733 6685200
1/3/1991 7.5 7.59375 7.46875 7.5 4.675733 4425600
1/4/1991 7.46875 7.5 7.375 7.40625 4.617285 4814800
1/7/1991 7.25 7.375 7.25 7.25 4.519876 5172400
1/8/1991 7.25 7.3125 7.21875 7.28125 4.539354 4227600
1/9/1991 7.4375 7.5625 7.125 7.125 4.441943 6910000
1/10/1991 7.1875 7.28125 7.125 7.25 4.519876 4825200
1/11/1991 7.25 7.46875 7.25 7.4375 4.636767 3996400
1/14/1991 7.25 7.3125 7.125 7.28125 4.539354 5413600
1/15/1991 7.21875 7.28125 7.15625 7.28125 4.539354 2876400
1/16/1991 7.25 7.5 7.1875 7.46875 4.656249 5466800
1/17/1991 8.09375 8.1875 7.875 7.96875 4.967964 15658800
1/18/1991 7.90625 8.09375 7.875 8.0625 5.026411 9647600
1/21/1991 7.9375 8 7.875 7.875 4.909516 5190000
1/22/1991 7.8125 7.9375 7.75 7.78125 4.851072 4460000
1/23/1991 7.75 7.8125 7.6875 7.6875 4.792626 3703200
1/24/1991 7.75 8 7.71875 7.90625 4.928999 6049600
1/25/1991 7.90625 8.03125 7.8125 7.875 4.909516 4293600
1/28/1991 7.875 8 7.859375 7.9375 4.948483 3139200
1/29/1991 7.9375 8.03125 7.90625 8 4.987446 4190800
1/30/1991 8 8.1875 8 8.15625 5.084857 6132400
1/31/1991 8.15625 8.25 8.0625 8.25 5.143304 5720400
2/1/1991 8.3125 8.375 8.1875 8.375 5.221234 7294800
2/4/1991 8.3125 8.5625 8.3125 8.46875 5.27968 6411600
2/5/1991 8.5 8.625 8.46875 8.5625 5.338127 5198400
2/6/1991 8.5625 8.90625 8.53125 8.84375 5.513464 7548400
2/7/1991 8.90625 9.40625 8.84375 9 5.610876 11373200
2/8/1991 8.96875 9 8.78125 8.90625 5.55243 5404800
2/11/1991 8.9375 9.375 8.90625 9.21875 5.747252 8297200
2/12/1991 9.15625 9.34375 8.9375 8.96875 5.591397 9513600
2/13/1991 8.9375 9.25 8.84375 9.25 5.766734 6056800
2/14/1991 9.25 9.25 8.8125 9.03125 5.630359 6721200
2/15/1991 9.25 9.34375 9 9.28125 5.786214 11440000
2/19/1991 9.15625 9.25 9.09375 9.1875 5.727771 4624800
2/20/1991 9.15625 9.1875 8.9375 8.96875 5.591397 5402400
2/21/1991 9 9.125 8.96875 9 5.610876 4876400
2/22/1991 9.03125 9.4375 9 9.3125 5.805701 9798000
2/25/1991 9.5 9.53125 9.3125 9.46875 5.90311 6999600
2/26/1991 9.4375 9.46875 9.1875 9.25 5.766734 4008000
2/27/1991 9.28125 9.28125 9.09375 9.15625 5.70829 4584800
2/28/1991 9.21875 9.25 8.375 8.84375 5.513464 17641600
3/1/1991 8.8125 9.125 8.6875 9.03125 5.630359 7631200
3/4/1991 9.03125 9.09375 8.90625 8.96875 5.591397 5258000
3/5/1991 9.0625 9.28125 9 9.25 5.766734 6928400
3/6/1991 9.375 9.375 9 9.125 5.688807 6557600
3/7/1991 9.0625 9.25 9.0625 9.15625 5.70829 4875600
3/8/1991 9.125 9.21875 9 9.0625 5.649841 4514800
3/11/1991 9.0625 9.1875 9.0625 9.125 5.688807 2505200
3/12/1991 9.0625 9.21875 9 9.0625 5.649841 4489600
3/13/1991 9.15625 9.25 9.125 9.21875 5.747252 3565600
3/14/1991 9.25 9.3125 9.03125 9.09375 5.669323 5900400
3/15/1991 9.1875 9.25 9.125 9.25 5.766734 11368800
3/18/1991 9.21875 9.3125 9.15625 9.3125 5.832687 3912400
3/19/1991 9.25 9.28125 9.125 9.1875 5.754398 3490000
3/20/1991 9.125 9.375 9.125 9.28125 5.813116 4822400
3/21/1991 9.3125 9.40625 9.21875 9.3125 5.832687 3370800
3/22/1991 9.28125 9.3125 9.15625 9.28125 5.813116 3678400
3/25/1991 9.28125 9.5 9.28125 9.4375 5.910979 4337200
3/26/1991 9.40625 9.9375 9.375 9.9375 6.224145 7450000
3/27/1991 9.875 9.96875 9.65625 9.78125 6.126284 5741200
3/28/1991 9.78125 9.84375 9.65625 9.6875 6.067562 2750800
 4/1/1991 9.71875 9.875 9.625 9.6875 6.067562 4348000
4/2/1991 9.75 10 9.75 10 6.263287 4172400
4/3/1991 10 10.34375 9.96875 10.1875 6.380724 6022800
4/4/1991 10.25 10.46875 10.125 10.28125 6.439446 4950000
4/5/1991 10.40625 10.40625 9.96875 10.15625 6.361151 6794000
4/8/1991 10.1875 10.5625 10.1875 10.53125 6.596021 4507200
4/9/1991 10.5 10.5625 10.3125 10.375 6.498165 4952000
4/10/1991 10.375 10.46875 10.15625 10.3125 6.459016 4234800
4/11/1991 10.3125 10.65625 10.28125 10.65625 6.674319 4149600
4/12/1991 10.78125 10.9375 10.625 10.90625 6.830897 4859200
4/15/1991 10.9375 11.0625 10.875 11.0625 6.928764 4394400
4/16/1991 11 11.03125 10.84375 10.96875 6.870047 6801600
4/17/1991 10.96875 11.03125 10.8125 10.9375 6.850475 5140800
4/18/1991 10.78125 10.9375 10.59375 10.71875 6.713461 6598800
4/19/1991 10.59375 10.625 10.40625 10.5 6.576452 6369200
4/22/1991 10.53125 10.5625 10.3125 10.5625 6.615598 5762000
4/23/1991 10.5625 10.6875 10.40625 10.46875 6.556882 4473200
4/24/1991 10.4375 10.65625 10.375 10.65625 6.674319 3483600
4/25/1991 10.65625 10.6875 10.40625 10.4375 6.537309 3715600
4/26/1991 10.375 10.4375 10.3125 10.34375 6.478592 3951600
4/29/1991 10.3125 10.5 10.09375 10.125 6.341579 4875200
4/30/1991 10.28125 10.3125 10.0625 10.125 6.341579 8247600
5/1/1991 10.1875 10.34375 10.125 10.28125 6.439446 6119200
5/2/1991 10.375 10.4375 10.3125 10.34375 6.478592 4874400
5/3/1991 10.34375 10.4375 10.21875 10.34375 6.478592 2715600
5/6/1991 10.21875 10.3125 10.1875 10.28125 6.439446 2627600
5/7/1991 10.3125 10.40625 10.1875 10.1875 6.380724 3178000
5/8/1991 10.15625 10.1875 9.96875 10 6.263287 5153600
5/9/1991 10.09375 10.5 10.09375 10.5 6.576452 8007200
5/10/1991 10.53125 10.5625 10 10 6.263287 6407600
5/13/1991 10.125 10.3125 10.03125 10.21875 6.400298 4624000
5/14/1991 10.1875 10.21875 10.03125 10.125 6.341579 5422400
5/15/1991 10.125 10.21875 10.03125 10.125 6.341579 5196800
5/16/1991 10.3125 10.34375 10.1875 10.21875 6.400298 4258800
5/17/1991 10.1875 10.28125 10.125 10.15625 6.361151 7061200
5/20/1991 10.1875 10.21875 10.03125 10.09375 6.322006 3638400
5/21/1991 10.09375 10.4375 10.09375 10.34375 6.478592 532000
5/22/1991 10.40625 10.53125 10.375 10.40625 6.517733 4025200
5/23/1991 10.40625 10.4375 10.125 10.1875 6.380724 5086800
5/24/1991 10.21875 10.34375 10.15625 10.34375 6.478592 3269200
5/28/1991 10.34375 10.59375 10.28125 10.53125 6.596021 4193200
5/29/1991 10.53125 10.53125 10.34375 10.375 6.498165 4362000
5/30/1991 10.4375 10.59375 10.375 10.5625 6.615598 5536400
5/31/1991 10.46875 10.71875 10.3125 10.71875 6.713461 6223200
6/3/1991 10.6875 10.71875 10.53125 10.5625 6.615598 3658400
 6/4/1991 10.5625 10.5625 10.40625 10.5 6.576452 3590800
6/5/1991 10.4375 10.5 10.28125 10.34375 6.478592 4192400
6/6/1991 10.375 10.53125 10.3125 10.46875 6.556882 4493200
6/7/1991 10.4375 10.5 10.34375 10.40625 6.517733 3827600
6/10/1991 10.4375 10.53125 10.40625 10.53125 6.596021 3338000
6/11/1991 10.53125 10.78125 10.5 10.78125 6.780163 5584800
6/12/1991 10.75 10.75 10.5 10.625 6.6819 4948400
6/13/1991 10.625 10.75 10.59375 10.65625 6.701549 3656800
6/14/1991 10.6875 10.84375 10.6875 10.84375 6.819468 4077600
6/17/1991 10.8125 10.84375 10.65625 10.6875 6.721204 2597600
6/18/1991 10.6875 10.75 10.5 10.625 6.6819 3642400
6/19/1991 10.53125 10.65625 10.46875 10.59375 6.662245 4015600
6/20/1991 10.65625 10.75 10.59375 10.75 6.760513 3434000
6/21/1991 10.71875 10.875 10.6875 10.84375 6.819468 8113600
6/24/1991 10.75 10.78125 10.5625 10.5625 6.642592 3900000
6/25/1991 10.625 10.6875 10.5 10.5625 6.642592 4130000
6/26/1991 10.59375 10.875 10.53125 10.84375 6.819468 3894400
6/27/1991 10.84375 10.96875 10.71875 10.84375 6.819468 3872000
6/28/1991 10.75 10.78125 10.53125 10.6875 6.721204 4948400
7/1/1991 10.75 10.90625 10.75 10.90625 6.858773 4745200
7/2/1991 10.875 11.03125 10.84375 10.90625 6.858773 4819600
7/3/1991 10.84375 10.84375 10.75 10.84375 6.819468 3684400
7/5/1991 10.75 10.96875 10.75 10.9375 6.878423 2251200
7/8/1991 10.875 11.34375 10.8125 11.3125 7.114258 6914000
7/9/1991 11.3125 11.3125 11.09375 11.15625 7.015993 5552800
7/10/1991 11.34375 11.53125 11.125 11.15625 7.015993 7307200
7/11/1991 11.34375 11.5 11.15625 11.4375 7.192869 5416800
7/12/1991 11.53125 11.71875 11.4375 11.625 7.310781 5938000
7/15/1991 11.6875 11.8125 11.59375 11.78125 7.409045 4986000
7/16/1991 11.78125 11.8125 11.625 11.6875 7.350091 5972400
7/17/1991 11.65625 11.84375 11.53125 11.59375 7.29113 4340000
7/18/1991 11.59375 11.8125 11.59375 11.6875 7.350091 4159200
7/19/1991 11.65625 11.71875 11.53125 11.6875 7.350091 7030800
7/22/1991 11.65625 11.78125 11.4375 11.59375 7.29113 4508000
7/23/1991 11.59375 11.6875 11.46875 11.5 7.232174 3868400
7/24/1991 11.5625 11.59375 11.34375 11.34375 7.133912 5681600
7/25/1991 11.4375 11.59375 11.375 11.5625 7.271476 4064400
7/26/1991 11.53125 11.59375 11.4375 11.5625 7.271476 2788800
7/29/1991 11.5625 11.71875 11.5 11.6875 7.350091 2608800
7/30/1991 11.71875 11.875 11.6875 11.8125 7.428705 4002000
7/31/1991 11.78125 11.9375 11.71875 11.90625 7.487662 3969200
8/1/1991 11.84375 11.9375 11.8125 11.84375 7.448352 3541600
8/2/1991 11.9375 11.9375 11.75 11.9375 7.507313 3252400
8/5/1991 11.90625 11.96875 11.8125 11.84375 7.448352 2574400
8/6/1991 11.8125 12.125 11.71875 12.09375 7.605574 5186000
 8/7/1991 12.09375 12.125 11.96875 12.03125 7.56627 3288400
8/8/1991 12.09375 12.34375 12.0625 12.21875 7.684191 5546400
8/9/1991 12.21875 12.28125 12.0625 12.15625 7.644882 3925600
8/12/1991 12.15625 12.3125 12.0625 12.28125 7.723492 3026000
8/13/1991 12.34375 12.625 12.28125 12.46875 7.84141 6485600
8/14/1991 12.59375 12.96875 12.59375 12.875 8.096893 8218800
8/15/1991 12.8125 12.84375 12.40625 12.4375 7.821754 8684000
8/16/1991 12.46875 12.53125 11.8125 12.09375 7.605574 14980000
8/19/1991 11.125 11.875 11.125 11.875 7.468006 17660800
8/20/1991 12.03125 12.1875 11.65625 12.15625 7.644882 11109600
8/21/1991 12.40625 12.5625 12.3125 12.46875 7.84141 10096800
8/22/1991 12.46875 12.5 12.28125 12.3125 7.743139 5013600
8/23/1991 12.25 12.46875 12.25 12.3125 7.743139 5494800
8/26/1991 12.1875 12.40625 12.15625 12.375 7.809595 4231600
8/27/1991 12.375 12.5625 12.34375 12.53125 7.908202 4206800
8/28/1991 12.5 12.53125 12.25 12.53125 7.908202 4175600
8/29/1991 12.53125 12.5625 12.375 12.4375 7.849038 3750000
8/30/1991 12.40625 12.65625 12.375 12.65625 7.987084 3447600
9/3/1991 12.65625 12.75 12.40625 12.4375 7.849038 3992400
9/4/1991 12.5 12.5625 12.28125 12.5 7.888482 4382400
9/5/1991 12.5625 12.75 12.53125 12.625 7.967366 3765200
9/6/1991 12.625 12.71875 12.46875 12.5625 7.927926 4569600
9/9/1991 12.53125 12.5625 12.375 12.40625 7.829323 3065200
9/10/1991 12.4375 12.5 12.3125 12.34375 7.789876 4758000
9/11/1991 12.375 12.4375 12.125 12.34375 7.789876 3782400
9/12/1991 12.40625 12.4375 12.3125 12.40625 7.829323 3892800
9/13/1991 12.4375 12.4375 12.25 12.3125 7.770153 3947600
9/16/1991 12.28125 12.4375 12.25 12.4375 7.849038 4495600
9/17/1991 12.40625 12.46875 12.375 12.4375 7.849038 3950400
9/18/1991 12.375 12.46875 12.34375 12.40625 7.829323 2420400
9/19/1991 12.34375 12.5 12.3125 12.40625 7.829323 4626400
9/20/1991 12.46875 12.5 12.3125 12.40625 7.829323 9164400
9/23/1991 12.3125 12.40625 12.25 12.3125 7.770153 3385600
9/24/1991 12.3125 12.40625 12.1875 12.375 7.809595 4442800
9/25/1991 12.3125 12.34375 11.84375 11.96875 7.553221 7934000
9/26/1991 11.875 11.90625 11.65625 11.875 7.494059 8374000
9/27/1991 11.875 12.09375 11.8125 11.9375 7.533501 5169200
9/30/1991 11.96875 12.09375 11.78125 11.9375 7.533501 4041200
10/1/1991 12 12.0625 11.875 11.96875 7.553221 4072000
10/2/1991 11.90625 12.125 11.875 11.9375 7.533501 2764400
10/3/1991 11.90625 11.90625 11.75 11.8125 7.454618 3430400
10/4/1991 11.8125 11.90625 11.59375 11.59375 7.316568 3552800
10/7/1991 11.65625 11.875 11.59375 11.625 7.336284 3686800
10/8/1991 11.625 11.84375 11.625 11.75 7.415173 4116400
10/9/1991 11.71875 11.96875 11.5 11.5 7.257402 5598000
10/10/1991 11.53125 11.6875 11.3125 11.6875 7.375729 7356000
10/11/1991 11.71875 11.75 11.59375 11.75 7.415173 3362800
10/14/1991 11.75 11.9375 11.71875 11.9375 7.533501 2616400
10/15/1991 11.9375 12.15625 11.90625 12.09375 7.632104 4078000
10/16/1991 12.0625 12.15625 12 12.125 7.651827 3089200
10/17/1991 12.0625 12.15625 11.96875 12.125 7.651827 3004400
10/18/1991 12.125 12.28125 12.09375 12.25 7.730716 6018000
10/21/1991 12.28125 12.40625 12.15625 12.25 7.730716 3509200
10/22/1991 12.125 12.1875 11.71875 11.75 7.415173 5510400
10/23/1991 11.78125 11.8125 11.53125 11.59375 7.316568 6624800
10/24/1991 11.59375 11.625 11.375 11.5625 7.296842 6275600
10/25/1991 11.5 11.6875 11.4375 11.5625 7.296842 4193200
10/28/1991 11.5625 11.875 11.5625 11.875 7.494059 3961200
10/29/1991 11.90625 11.90625 11.5 11.875 7.494059 5344800
10/30/1991 11.75 11.9375 11.625 11.78125 7.434892 5174800
10/31/1991 11.6875 11.75 11.46875 11.5625 7.296842 4687600
11/1/1991 11.5625 11.6875 11.34375 11.5 7.257402 5985200
11/4/1991 11.4375 11.59375 11.34375 11.5625 7.296842 2994800
11/5/1991 11.625 11.8125 11.5625 11.59375 7.316568 4224800
11/6/1991 11.59375 11.75 11.59375 11.71875 7.395447 4301600
11/7/1991 11.84375 12.21875 11.8125 12.21875 7.710991 7673200
11/8/1991 12.28125 12.40625 12.25 12.25 7.730716 6284400
11/11/1991 12.28125 12.375 12.25 12.375 7.809595 3633200
11/12/1991 12.4375 12.75 12.4375 12.71875 8.026526 6410000
11/13/1991 12.5625 12.625 12.46875 12.625 7.967366 4648800
11/14/1991 12.625 12.65625 12.53125 12.65625 7.987084 3512400
11/15/1991 12.59375 12.625 11.84375 11.84375 7.47434 6207200
11/18/1991 11.9375 12.15625 11.84375 12.03125 7.592662 8618000
11/19/1991 11.9375 11.96875 11.75 11.875 7.494059 6540000
11/20/1991 11.90625 11.9375 11.75 11.8125 7.454618 5422400
11/21/1991 11.71875 11.90625 11.71875 11.8125 7.454618 5326800
11/22/1991 11.78125 11.90625 11.65625 11.78125 7.434892 4112000
11/25/1991 11.8125 11.9375 11.75 11.9375 7.533501 4116000
11/26/1991 12 12.21875 11.65625 12.15625 7.671549 6234800
11/27/1991 12.21875 12.3125 12.09375 12.15625 7.671549 2581200
11/29/1991 12.15625 12.25 12.09375 12.21875 7.710991 2072800
12/2/1991 12.0625 12.4375 12.03125 12.4375 7.849038 6150400
12/3/1991 12.40625 12.5625 12.28125 12.5 7.888482 9112000
12/4/1991 12.53125 12.59375 12.375 12.59375 7.94765 7090000
12/5/1991 12.65625 12.84375 12.625 12.71875 8.053899 7494400
12/6/1991 12.84375 13.15625 12.8125 12.96875 8.212207 9664000
12/9/1991 12.875 13.03125 12.78125 12.875 8.152839 6272000
12/10/1991 12.90625 13 12.8125 12.9375 8.19242 4138400
12/11/1991 12.96875 13 12.65625 12.875 8.152839 4840400
12/12/1991 12.9375 13.0625 12.90625 12.9375 8.19242 4799600
12/13/1991 13.0625 13.21875 13 13.15625 8.330938 5204400
12/16/1991 13.15625 13.34375 13.09375 13.28125 8.410094 3666800
12/17/1991 13.28125 13.34375 13.15625 13.3125 8.429883 3996800
12/18/1991 13.1875 13.28125 13.125 13.28125 8.410094 4056800
12/19/1991 13.21875 13.34375 13.125 13.15625 8.330938 5461200
12/20/1991 13.375 13.40625 13.25 13.34375 8.449665 13259200
12/23/1991 13.3125 13.8125 13.3125 13.8125 8.746498 5461200
12/24/1991 13.875 13.96875 13.5625 13.59375 8.607977 3988800
12/26/1991 13.5625 13.90625 13.5625 13.90625 8.805862 2858000
12/27/1991 13.90625 14.1875 13.90625 14.125 8.944382 4066000
12/30/1991 14.15625 14.71875 14.0625 14.6875 9.300575 8516400
12/31/1991 14.8125 14.96875 14.4375 14.71875 9.320363 9967600
1/2/1992 14.625 14.78125 14.375 14.78125 9.359937 8271600
1/3/1992 14.5625 14.65625 13.875 14.4375 9.142265 15125200
1/6/1992 14.4375 14.5625 14.1875 14.1875 8.983958 9208800
1/7/1992 14.125 14.1875 14.03125 14.125 8.944382 6291200
1/8/1992 14.03125 14.34375 13.96875 14.25 9.023536 7434400
1/9/1992 14.1875 14.3125 14.03125 14.25 9.023536 4896400
1/10/1992 14.1875 14.3125 14 14.15625 8.964169 5252000
1/13/1992 14.125 14.53125 14.09375 14.46875 9.162052 5041600
1/14/1992 14.4375 14.875 14.4375 14.75 9.340152 6600400
1/15/1992 14.75 14.78125 14.59375 14.65625 9.280786 3953200
1/16/1992 14.5625 14.625 14.34375 14.5 9.181846 6028800
1/17/1992 14.46875 14.5 14.0625 14.28125 9.043321 11871200
1/20/1992 14.09375 14.21875 13.90625 13.9375 8.825654 6977200
1/21/1992 13.90625 13.9375 13.34375 13.625 8.627767 11184000
1/22/1992 13.5625 14.125 13.53125 14.125 8.944382 7260000
1/23/1992 14.3125 14.3125 13.75 13.875 8.786073 6310000
1/24/1992 13.9375 14.3125 13.875 14.15625 8.964169 4529600
1/27/1992 14.21875 14.25 13.9375 13.96875 8.845439 3636800
1/28/1992 13.96875 14.09375 13.78125 13.84375 8.766285 4823600
1/29/1992 13.78125 14.09375 13.625 13.71875 8.68713 5725200
1/30/1992 13.75 13.8125 13.5625 13.59375 8.607977 5936400
1/31/1992 13.53125 13.625 13.4375 13.46875 8.528821 6533600
2/3/1992 13.46875 13.71875 13.46875 13.6875 8.667341 5876800
2/4/1992 13.65625 13.96875 13.59375 13.875 8.786073 6281600
2/5/1992 13.90625 14.125 13.75 13.84375 8.766285 4947200
2/6/1992 13.96875 14 13.625 13.6875 8.667341 4728800
2/7/1992 13.71875 13.78125 13.4375 13.625 8.627767 5839600
2/10/1992 13.71875 13.75 13.53125 13.65625 8.647552 3667200
2/11/1992 13.65625 13.6875 13.4375 13.59375 8.607977 3213200
2/12/1992 13.59375 13.6875 13.40625 13.53125 8.568403 4518400
2/13/1992 13.5625 13.6875 13.375 13.53125 8.568403 5832000
2/14/1992 13.4375 13.53125 13.28125 13.34375 8.449665 5215600
2/18/1992 13.3125 13.34375 12.625 12.84375 8.133056 8523600
2/19/1992 12.71875 13.03125 12.53125 13.03125 8.251784 11256400
2/20/1992 12.96875 13.3125 12.6875 13.3125 8.429883 6104800
2/21/1992 13.125 13.1875 12.875 13.03125 8.251784 7144400
2/24/1992 13.03125 13.21875 12.875 12.9375 8.19242 4050800
2/25/1992 12.875 12.96875 12.75 12.875 8.152839 4960000
2/26/1992 12.9375 13.5 12.78125 13.46875 8.528821 8791600
2/27/1992 13.71875 13.71875 13.5625 13.6875 8.667341 6005600
2/28/1992 13.75 13.78125 13.4375 13.5 8.548614 4901600
3/2/1992 13.5 13.625 13.4375 13.5 8.548614 3326400
3/3/1992 13.5 13.59375 13.25 13.3125 8.429883 3971600
3/4/1992 13.28125 13.3125 13 13 8.231996 4924000
3/5/1992 13.09375 13.5 13.0625 13.3125 8.429883 6246000
3/6/1992 13.375 13.4375 13.15625 13.21875 8.370518 3704400
3/9/1992 13.21875 13.28125 13.0625 13.15625 8.330938 2928800
3/10/1992 13.1875 13.40625 13.15625 13.1875 8.350728 4627600
3/11/1992 13.21875 13.34375 13.03125 13.09375 8.291362 4471600
3/12/1992 13.125 13.21875 13.0625 13.21875 8.370518 5007200
3/13/1992 13.28125 13.34375 13.09375 13.09375 8.291362 3829200
3/16/1992 13.1875 13.28125 13.0625 13.28125 8.410094 3660000
3/17/1992 13.28125 13.4375 13.21875 13.4375 8.542999 4544000
3/18/1992 13.40625 13.46875 13.1875 13.3125 8.463529 3701600
3/19/1992 13.375 13.40625 13.21875 13.28125 8.443663 2646400
3/20/1992 13.3125 13.3125 13.15625 13.3125 8.463529 7818800
3/23/1992 13.28125 13.34375 13.0625 13.15625 8.36419 3385200
3/24/1992 13.21875 13.34375 13.15625 13.28125 8.443663 3992000
3/25/1992 13.4375 13.53125 13.15625 13.375 8.503263 4044400
3/26/1992 13.4375 13.4375 13.28125 13.34375 8.483391 3134000
3/27/1992 13.34375 13.4375 13.25 13.3125 8.463529 3522000
3/30/1992 13.3125 13.40625 13.25 13.25 8.423792 2636800
3/31/1992 13.25 13.40625 13.25 13.3125 8.463529 5064800
4/1/1992 13.21875 13.28125 13.09375 13.25 8.423792 5916800
4/2/1992 13.21875 13.25 12.9375 13 8.264853 5981600
4/3/1992 12.96875 13 12.78125 12.90625 8.205254 6545600
4/6/1992 12.875 13.21875 12.8125 13.21875 8.403927 8182400
4/7/1992 13.03125 13.09375 12.875 12.90625 8.205254 5674800
4/8/1992 12.78125 12.875 12.625 12.84375 8.165518 9921600
4/9/1992 12.90625 13.25 12.84375 13.21875 8.403927 6992000
4/10/1992 13.34375 13.4375 13.15625 13.21875 8.403927 3998400
4/13/1992 13.25 13.375 13.1875 13.375 8.503263 2086400
4/14/1992 13.46875 13.75 13.40625 13.65625 8.68207 7308800
4/15/1992 13.71875 13.8125 13.59375 13.8125 8.781407 5160000
4/16/1992 13.78125 13.8125 13.40625 13.625 8.662203 6288000
4/20/1992 13.46875 13.5 13.03125 13.21875 8.403927 6086400
4/21/1992 13.1875 13.25 13.03125 13.15625 8.36419 4474400
4/22/1992 13.15625 13.21875 13.03125 13.09375 8.324455 5850000
4/23/1992 13.125 13.21875 13 13.15625 8.36419 5540400
4/24/1992 13.15625 13.15625 12.90625 12.9375 8.225118 4487600
4/27/1992 12.9375 13.0625 12.90625 12.96875 8.244983 4257600
4/28/1992 12.96875 13.03125 12.84375 12.96875 8.244983 5217600
4/29/1992 13 13.0625 12.90625 13 8.264853 4078000
4/30/1992 13.03125 13.21875 12.90625 13.0625 8.304585 4910400
5/1/1992 13.0625 13.09375 12.78125 12.875 8.185381 4011200
5/4/1992 12.875 13.03125 12.84375 12.96875 8.244983 4239600
5/5/1992 13 13.34375 12.90625 13 8.264853 6127600
5/6/1992 13.03125 13.09375 12.875 12.96875 8.244983 5286000
5/7/1992 12.96875 13.0625 12.90625 12.9375 8.225118 4008000
5/8/1992 13 13.03125 12.90625 13 8.264853 3210800
5/11/1992 13.0625 13.375 13.0625 13.21875 8.403927 5737600
5/12/1992 13.28125 13.34375 13.1875 13.3125 8.463529 5374800
5/13/1992 13.3125 13.34375 13.1875 13.21875 8.403927 3266000
5/14/1992 13.25 13.25 12.9375 13.03125 8.28472 4154800
5/15/1992 12.9375 13.15625 12.875 12.9375 8.225118 7328800
5/18/1992 13.1875 13.28125 13.125 13.25 8.423792 3350000
5/19/1992 13.3125 13.5 13.25 13.46875 8.562862 4374400
5/20/1992 13.4375 13.46875 13.1875 13.25 8.423792 4348400
5/21/1992 13.15625 13.1875 13 13.03125 8.28472 4147200
5/22/1992 13.03125 13.1875 13.03125 13.09375 8.324455 1910800
5/26/1992 12.96875 13 12.875 12.9375 8.225118 5026400
5/27/1992 12.9375 13.03125 12.90625 12.96875 8.244983 2607200
5/28/1992 13.03125 13.375 12.9375 13.34375 8.483391 3643600
5/29/1992 13.34375 13.40625 13.1875 13.25 8.423792 4045200
6/1/1992 13.25 13.3125 13.0625 13.3125 8.463529 4878800
6/2/1992 13.3125 13.46875 13.25 13.3125 8.463529 4948000
6/3/1992 13.3125 13.75 13.3125 13.625 8.662203 5382800
6/4/1992 13.625 13.875 13.59375 13.78125 8.761539 6756400
6/5/1992 13.8125 13.96875 13.53125 13.5625 8.62247 5466800
6/8/1992 13.46875 13.5625 13.46875 13.53125 8.602605 3153600
6/9/1992 13.53125 13.625 13.46875 13.53125 8.636301 2682400
6/10/1992 13.46875 13.6875 13.34375 13.375 8.536572 5594400
6/11/1992 13.375 13.5 13.3125 13.46875 8.596409 3786400
6/12/1992 13.59375 13.625 13.5 13.53125 8.636301 3098000
6/15/1992 13.53125 13.75 13.5 13.71875 8.755968 3300000
6/16/1992 13.75 13.78125 13.625 13.6875 8.73603 3037200
6/17/1992 13.625 13.71875 13.5 13.5 8.616357 4997600
6/18/1992 13.46875 13.65625 13.40625 13.5625 8.656244 4103600
6/19/1992 13.59375 13.65625 13.46875 13.625 8.696136 9190000
6/22/1992 13.5625 13.59375 13.46875 13.53125 8.636301 5075200
6/23/1992 13.53125 13.59375 13.40625 13.46875 8.596409 2915600
6/24/1992 13.40625 13.46875 13.28125 13.28125 8.476743 3261600
6/25/1992 13.34375 13.375 13.15625 13.25 8.456791 3410000
6/26/1992 13.25 13.375 13.25 13.375 8.536572 2718800
6/29/1992 13.40625 13.59375 13.375 13.5625 8.656244 2700400
6/30/1992 13.5625 13.5625 13.40625 13.4375 8.576464 2282000
7/1/1992 13.46875 13.75 13.34375 13.40625 8.556517 7912400
7/2/1992 13.4375 13.625 13.3125 13.53125 8.636301 6341600
7/6/1992 13.59375 13.84375 13.5 13.84375 8.835752 4900800
7/7/1992 13.90625 13.96875 13.375 13.46875 8.596409 5250800
7/8/1992 13.4375 13.59375 13.3125 13.5625 8.656244 5265200
7/9/1992 13.5625 13.8125 13.5625 13.78125 8.795862 4674400
7/10/1992 13.8125 13.84375 13.6875 13.71875 8.755968 3015200
7/13/1992 13.71875 13.84375 13.65625 13.78125 8.795862 2546000
7/14/1992 13.75 13.875 13.71875 13.875 8.8557 3029200
7/15/1992 13.90625 14 13.75 13.75 8.775918 6098000
7/16/1992 13.78125 13.8125 13.65625 13.78125 8.795862 5769200
7/17/1992 13.75 13.78125 13.65625 13.75 8.775918 4322800
7/20/1992 13.53125 13.78125 13.53125 13.65625 8.716079 2999600
7/21/1992 13.6875 13.8125 13.625 13.6875 8.73603 3432400
7/22/1992 13.6875 13.78125 13.625 13.6875 8.73603 3434000
7/23/1992 13.6875 13.8125 13.625 13.8125 8.815803 2252800
7/24/1992 13.71875 13.78125 13.6875 13.71875 8.755968 1465600
7/27/1992 13.71875 13.78125 13.6875 13.71875 8.755968 1382400
7/28/1992 13.71875 13.84375 13.65625 13.78125 8.795862 3914400
7/29/1992 13.84375 14.0625 13.78125 13.96875 8.915533 8177600
7/30/1992 13.96875 14.03125 13.9375 13.96875 8.915533 2681200
7/31/1992 13.90625 14 13.875 13.96875 8.915533 2351200
8/3/1992 13.9375 14.09375 13.9375 14 8.935482 2370800
8/4/1992 14.03125 14.03125 13.78125 13.96875 8.915533 2829200
8/5/1992 14.0625 14.25 14.03125 14.125 9.015258 4879200
8/6/1992 14.09375 14.375 14.0625 14.25 9.095041 4399200
8/7/1992 14.28125 14.5 14.28125 14.34375 9.154879 5069200
8/10/1992 14.25 14.3125 14.21875 14.3125 9.134929 2653600
8/11/1992 14.25 14.40625 14.25 14.375 9.174823 4156400
8/12/1992 14.40625 14.46875 14.28125 14.34375 9.154879 2873200
8/13/1992 14.40625 14.5 14.3125 14.46875 9.234659 2988400
8/14/1992 14.5 14.78125 14.46875 14.75 9.414161 4823200
8/17/1992 14.65625 14.75 14.625 14.6875 9.374272 2398400
8/18/1992 14.6875 14.8125 14.65625 14.6875 9.374272 2477600
8/19/1992 14.65625 14.75 14.625 14.625 9.334387 3068400
8/20/1992 14.625 14.6875 14.5 14.65625 9.354332 3263200
8/21/1992 14.75 14.78125 14.40625 14.46875 9.234659 5780800
8/24/1992 14.40625 14.46875 14.25 14.34375 9.154879 3368800
8/25/1992 14.40625 14.4375 14.25 14.34375 9.154879 2360800
8/26/1992 14.40625 14.5625 14.3125 14.5 9.254601 3786400
8/27/1992 14.59375 14.59375 14.34375 14.34375 9.154879 3057600
8/28/1992 14.40625 14.4375 14.34375 14.375 9.174823 1766400
 8/31/1992 14.375 14.375 14.25 14.28125 9.114984 2068000
9/1/1992 14.25 14.3125 14.1875 14.3125 9.168831 3054000
9/2/1992 14.3125 14.375 14.21875 14.28125 9.148812 3173600
9/3/1992 14.34375 14.46875 14.3125 14.40625 9.228887 3756800
9/4/1992 14.40625 14.40625 14.25 14.28125 9.148812 1987600
9/8/1992 14.34375 14.375 14.21875 14.28125 9.148812 2390800
9/9/1992 14.40625 14.53125 14.375 14.46875 9.268928 3879600
9/10/1992 14.46875 14.6875 14.40625 14.625 9.369025 4398000
9/11/1992 14.625 14.6875 14.5625 14.625 9.369025 2326400
9/14/1992 14.75 14.78125 14.65625 14.75 9.449096 4948800
9/15/1992 14.6875 14.71875 14.5625 14.625 9.369025 2795200
9/16/1992 14.59375 14.78125 14.5625 14.625 9.369025 3347600
9/17/1992 14.6875 14.75 14.625 14.65625 9.389043 2405200
9/18/1992 14.65625 14.6875 14.59375 14.65625 9.389043 7958000
9/21/1992 14.65625 14.8125 14.625 14.75 9.449096 3273200
9/22/1992 14.65625 14.6875 14.53125 14.59375 9.349007 2704000
9/23/1992 14.65625 14.84375 14.625 14.78125 9.46912 4348000
9/24/1992 14.84375 14.875 14.78125 14.8125 9.489138 2426400
9/25/1992 14.84375 14.84375 14.53125 14.5625 9.328981 4830400
9/28/1992 14.59375 14.78125 14.53125 14.78125 9.46912 2511200
9/29/1992 14.78125 14.78125 14.6875 14.71875 9.429082 1788800
9/30/1992 14.75 14.84375 14.71875 14.78125 9.46912 1979200
10/1/1992 14.75 14.75 14.59375 14.75 9.449096 3056000
10/2/1992 14.6875 14.75 14.5 14.5 9.288945 3734000
10/5/1992 14.4375 14.5 13.84375 14.3125 9.168831 9402000
10/6/1992 14.28125 14.5625 14.1875 14.46875 9.268928 3180000
10/7/1992 14.40625 14.53125 14.3125 14.34375 9.18885 3030800
10/8/1992 14.53125 14.6875 14.46875 14.65625 9.389043 3418400
10/9/1992 14.59375 14.625 14.4375 14.5 9.288945 1983600
10/12/1992 14.5625 14.65625 14.40625 14.65625 9.389043 4288800
10/13/1992 14.625 14.6875 14.5 14.53125 9.308964 3951600
10/14/1992 14.5625 14.71875 14.5 14.625 9.369025 3643600
10/15/1992 14.5625 14.6875 14.53125 14.59375 9.349007 3714000
10/16/1992 14.6875 14.875 14.59375 14.875 9.529177 6409200
10/19/1992 14.875 15.15625 14.75 15.15625 9.709351 10228800
10/20/1992 15.25 15.375 14.875 15.3125 9.809448 7772000
10/21/1992 15.34375 15.5 15.25 15.5 9.929562 4692000
10/22/1992 15.4375 15.5 15.28125 15.34375 9.829466 4618000
10/23/1992 15.34375 15.4375 15.21875 15.25 9.769411 3405600
10/26/1992 15.25 15.40625 15.21875 15.375 9.849491 2180800
10/27/1992 15.46875 15.5 15.375 15.4375 9.889523 2099600
10/28/1992 15.46875 15.5625 15.40625 15.46875 9.909536 1944800
10/29/1992 15.46875 15.5 15.34375 15.5 9.929562 2589600
10/30/1992 15.5 15.53125 15.1875 15.21875 9.749389 3972000
11/2/1992 15.21875 15.5 15.15625 15.40625 9.869506 3691600
 11/3/1992 15.40625 15.4375 15.28125 15.40625 9.869506 3980800
11/4/1992 15.375 15.625 15.34375 15.5 9.929562 4912400
11/5/1992 15.5 15.625 15.375 15.53125 9.949583 4419600
11/6/1992 15.5625 15.625 15.5 15.53125 9.949583 3605200
11/9/1992 15.5625 15.71875 15.5 15.6875 10.049672 3949600
11/10/1992 15.65625 15.6875 15.5625 15.65625 10.029658 4482800
11/11/1992 15.625 15.625 15.3125 15.5 9.929562 5197200
11/12/1992 15.4375 15.5 15.03125 15.40625 9.869506 7891600
11/13/1992 15.375 15.40625 15.125 15.1875 9.729373 4672000
11/16/1992 15.21875 15.375 15.21875 15.34375 9.829466 2652000
11/17/1992 15.375 15.46875 15.3125 15.375 9.849491 2263600
11/18/1992 15.375 15.53125 15.34375 15.375 9.849491 4966000
11/19/1992 15.4375 15.46875 15.34375 15.4375 9.889523 2883200
11/20/1992 15.8125 15.8125 15.5 15.625 10.009639 7141200
11/23/1992 15.625 15.65625 15.53125 15.59375 9.989619 2824800
11/24/1992 15.625 15.875 15.5625 15.71875 10.069698 3960400
11/25/1992 15.75 15.875 15.71875 15.84375 10.149774 3463600
11/27/1992 15.90625 16 15.875 16 10.249868 1909200
11/30/1992 16.03125 16.15625 16 16.09375 10.309928 4964400
12/1/1992 16.03125 16.0625 15.90625 16.03125 10.269892 4573600
12/2/1992 16.03125 16.125 15.96875 16.09375 10.309928 3206000
12/3/1992 16.125 16.125 15.8125 15.8125 10.129752 3512000
12/4/1992 15.875 15.96875 15.78125 15.96875 10.264124 3065200
12/7/1992 16 16.09375 15.9375 16.09375 10.344472 2891200
12/8/1992 16.0625 16.09375 15.875 16.09375 10.344472 3443200
12/9/1992 16.03125 16.09375 15.96875 16.09375 10.344472 3396000
12/10/1992 16.0625 16.0625 15.8125 15.9375 10.24404 4197200
12/11/1992 15.875 15.9375 15.8125 15.90625 10.223951 1938000
12/14/1992 15.9375 16.03125 15.875 15.90625 10.223951 4662800
12/15/1992 15.875 16.03125 15.875 15.96875 10.264124 4775600
12/16/1992 16.03125 16.125 16 16.03125 10.304299 4006400
12/17/1992 16.0625 16.28125 16.03125 16.28125 10.464985 4766000
12/18/1992 16.375 16.46875 16.3125 16.40625 10.545333 11999600
12/21/1992 16.34375 16.34375 15.96875 15.96875 10.264124 6328400
12/22/1992 15.875 15.9375 15.71875 15.8125 10.163692 9520400
12/23/1992 15.6875 16.21875 15.59375 16.15625 10.384642 8229200
12/24/1992 16.15625 16.25 16.15625 16.21875 10.424814 1813200
12/28/1992 16.1875 16.25 16.09375 16.21875 10.424814 2834400
12/29/1992 16.125 16.40625 16.0625 16.09375 10.344472 4277600
12/30/1992 16.09375 16.15625 15.9375 16.15625 10.384642 3216400
12/31/1992 16.1875 16.21875 15.90625 16 10.284209 3376000
1/4/1993 16.03125 16.0625 15.6875 15.71875 10.103436 5240800
1/5/1993 15.6875 15.8125 15.625 15.65625 10.063263 4211200
1/6/1993 15.6875 15.78125 15.25 15.25 9.802142 9367200
1/7/1993 15.25 15.28125 14.71875 15.03125 9.661534 14849600
 1/8/1993 15.03125 15.03125 14.75 14.84375 9.541014 12702800
1/11/1993 14.8125 14.90625 14.625 14.75 9.480757 6770400
1/12/1993 14.71875 14.875 14.625 14.875 9.561099 6278000
1/13/1993 14.84375 14.9375 14.6875 14.9375 9.601277 7869200
1/14/1993 15 15.0625 14.84375 15.0625 9.68162 5972400
1/15/1993 15.09375 15.34375 15.0625 15.125 9.72179 9268000
1/18/1993 15.125 15.15625 14.9375 14.96875 9.62136 2308000
1/19/1993 15 15.0625 14.875 14.90625 9.58119 4739200
1/20/1993 14.9375 15.03125 14.875 14.9375 9.601277 3533200
1/21/1993 14.90625 14.96875 14.8125 14.875 9.561099 3745200
1/22/1993 14.9375 15.71875 14.75 15.65625 10.063263 15911200
1/25/1993 16 16.25 15.9375 16.15625 10.384642 18720400
1/26/1993 16.21875 16.21875 15.96875 16 10.284209 9707200
1/27/1993 15.96875 16.125 15.90625 16.09375 10.344472 5958000
1/28/1993 16.125 16.21875 16.0625 16.1875 10.40473 4600000
1/29/1993 16.21875 16.34375 16.1875 16.28125 10.464985 5855200
2/1/1993 16.28125 16.46875 16.25 16.46875 10.585507 5254400
2/2/1993 16.46875 16.59375 16.40625 16.5625 10.645769 4803200
2/3/1993 16.59375 16.75 16.5625 16.71875 10.746195 6535600
2/4/1993 16.8125 16.84375 16.625 16.65625 10.706022 5763600
2/5/1993 16.5625 16.65625 16.34375 16.46875 10.585507 7206400
2/8/1993 16.4375 16.46875 16.28125 16.40625 10.545333 4298000
2/9/1993 16.34375 16.375 16.0625 16.34375 10.505159 4932800
2/10/1993 16.3125 16.3125 16.0625 16.15625 10.384642 6403600
2/11/1993 16.09375 16.125 15.9375 15.96875 10.264124 8712000
2/12/1993 16 16.0625 15.9375 16 10.284209 5415200
2/16/1993 15.9375 16 15.5 15.625 10.043173 10985200
2/17/1993 15.46875 15.53125 15.3125 15.53125 9.982921 9274800
2/18/1993 15.59375 15.65625 15.21875 15.46875 9.942741 9714800
2/19/1993 15.53125 15.5625 15.3125 15.375 9.882483 8561600
2/22/1993 15.375 15.5 15.15625 15.1875 9.761963 11488400
2/23/1993 15.21875 15.25 14.6875 14.96875 9.62136 13950400
2/24/1993 15.03125 15.625 15.03125 15.625 10.043173 10124800
2/25/1993 15.625 15.9375 15.625 15.90625 10.223951 6551200
2/26/1993 16.125 16.3125 16 16.25 10.444904 8569000
3/1/1993 16.4375 16.75 16.3125 16.5 10.605587 13651000
3/2/1993 16.5625 17 16.4375 17 10.92697 11697400
3/3/1993 17 17.0625 16.8125 16.875 10.846632 12296600
3/4/1993 16.75 16.8125 16.3125 16.4375 10.565418 9410600
3/5/1993 16.5 16.6875 16.25 16.375 10.525248 8139000
3/8/1993 16.625 16.9375 16.5625 16.9375 10.886803 6829800
3/9/1993 16.9375 17 16.75 16.9375 10.886803 5374000
3/10/1993 16.9375 17 16.75 17 10.92697 5554400
3/11/1993 16.9375 17 16.5625 16.5625 10.645769 5641200
3/12/1993 16.5 16.6875 16.375 16.625 10.685938 6416600
3/15/1993 16.6875 16.6875 16.5 16.6875 10.72611 4176800
3/16/1993 16.75 16.875 16.6875 16.8125 10.806454 3098800
3/17/1993 16.6875 16.8125 16.5625 16.6875 10.746948 3765400
3/18/1993 16.75 17 16.6875 16.9375 10.907952 3967400
3/19/1993 16.9375 17 16.5 16.5625 10.666448 10143600
3/22/1993 16.5 16.5625 16.375 16.5 10.62619 5403600
3/23/1993 16.5 16.625 16.25 16.375 10.545698 5043000
3/24/1993 16.3125 16.9375 16.25 16.3125 10.505447 5443200
3/25/1993 16.3125 16.8125 16.25 16.625 10.706697 4190600
3/26/1993 16.6875 16.75 16.3125 16.4375 10.585948 2869200
3/29/1993 16.5 16.75 16.375 16.625 10.706697 3114000
3/30/1993 16.625 16.6875 15 15.5625 10.022434 19427200
3/31/1993 15.6875 16.0625 15.625 15.875 10.223693 13703000
4/1/1993 16 16.125 15.5 15.5625 10.022434 7689600
4/2/1993 15.375 15.4375 15 15.25 9.821184 12798000
4/5/1993 15.25 15.3125 14.75 14.875 9.579673 13527600
4/6/1993 14.75 14.8125 13.5625 13.875 8.935664 29234600
4/7/1993 13.75 14 13.6875 13.875 8.935664 22750000
4/8/1993 13.875 14.5625 13.8125 14.4375 9.297922 15115600
4/12/1993 14.6875 15 14.4375 15 9.660181 9442600
4/13/1993 15 15 14.5 14.5 9.338175 7306000
4/14/1993 14.5625 14.625 12.875 13.625 8.774665 28073200
4/15/1993 13.75 13.875 13.25 13.8125 8.895416 17834000
4/16/1993 13.8125 13.9375 13.3125 13.3125 8.573409 16208000
4/19/1993 13.4375 13.5625 13.25 13.375 8.613661 8458600
4/20/1993 13.25 13.3125 13 13.1875 8.492908 8821000
4/21/1993 13.1875 13.5 13.1875 13.3125 8.573409 8762800
4/22/1993 13.3125 13.625 12.9375 13.375 8.613661 8072600
4/23/1993 13.1875 13.4375 13.125 13.375 8.613661 5896200
4/26/1993 13.5 13.6875 13.25 13.3125 8.573409 7097200
4/27/1993 13.3125 13.625 13.3125 13.5625 8.734413 5166800
4/28/1993 13.5 13.5 13.25 13.4375 8.653911 4633000
4/29/1993 13.4375 13.5 13.25 13.375 8.613661 4272200
4/30/1993 13.375 13.5 13.25 13.375 8.613661 5142400
5/3/1993 13.25 13.3125 12.9375 13.125 8.452654 9119400
5/4/1993 13.125 13.5 13 13.4375 8.653911 7781800
5/5/1993 13.4375 13.5625 13.25 13.375 8.613661 8424600
5/6/1993 13.4375 13.5625 13.3125 13.3125 8.573409 8106200
5/7/1993 13.375 13.5 13 13.125 8.452654 9966000
5/10/1993 13.1875 13.25 12.9375 13.0625 8.412408 6688800
5/11/1993 13.125 13.1875 13 13 8.372154 6714600
5/12/1993 13.125 13.75 13.0625 13.5 8.69416 11752800
5/13/1993 13.5 13.5625 13.3125 13.3125 8.573409 7512200
5/14/1993 13.4375 13.625 13.375 13.625 8.774665 5356400
5/17/1993 13.625 13.6875 13.5 13.5625 8.734413 2996200
5/18/1993 13.5625 13.625 13.375 13.4375 8.653911 3974600
5/19/1993 13.5 14 13.375 13.9375 8.975916 9015400
5/20/1993 13.9375 14.25 13.8125 14.25 9.177173 7531400
5/21/1993 14.0625 14.1875 13.6875 13.6875 8.81491 9955000
5/24/1993 13.8125 14.0625 13.75 14 9.016169 3806200
5/25/1993 14.125 14.25 14.0625 14.1875 9.13692 4340400
5/26/1993 14.1875 14.1875 13.8125 14.0625 9.056419 6529200
5/27/1993 14.125 14.125 13.625 13.875 8.935664 5554400
5/28/1993 13.625 13.9375 13.5625 13.9375 8.975916 4197800
6/1/1993 13.875 14.1875 13.8125 14.0625 9.056419 4310800
6/2/1993 14.0625 14.1875 14 14.1875 9.13692 3798400
6/3/1993 13.875 14.0625 13.625 13.75 8.855169 6876000
6/4/1993 13.75 13.75 13.25 13.375 8.613661 9671400
6/7/1993 13.375 13.4375 13.1875 13.3125 8.573409 6023600
6/8/1993 13.3125 13.5 13.25 13.25 8.554105 5239800
6/9/1993 13.3125 13.4375 13.1875 13.3125 8.594455 3998400
6/10/1993 13.25 13.3125 13.125 13.1875 8.513758 4447800
6/11/1993 13.375 13.625 13.3125 13.5625 8.755855 7189000
6/14/1993 13.5625 13.75 13.4375 13.5 8.715503 3695800
6/15/1993 13.5 13.5 13.25 13.25 8.554105 4759400
6/16/1993 13.1875 13.25 12.8125 12.875 8.312009 14202600
6/17/1993 12.9375 13 12.75 12.9375 8.35236 7884800
6/18/1993 12.75 12.875 12.5625 12.5625 8.110261 13141800
6/21/1993 12.6875 12.8125 12.5 12.5625 8.110261 8552600
6/22/1993 12.5 12.5625 11.8125 12.4375 8.029559 22856600
6/23/1993 12.4375 13 12.4375 12.9375 8.35236 10950800
6/24/1993 12.875 13.375 12.75 13.25 8.554105 8305400
6/25/1993 13.3125 13.4375 13.25 13.3125 8.594455 4542000
6/28/1993 13.4375 13.5 13.25 13.375 8.634806 5376800
6/29/1993 13.25 13.3125 13.125 13.125 8.473404 3497800
6/30/1993 13.1875 13.3125 13.0625 13.125 8.473404 4106800
7/1/1993 13.0625 13.125 12.8125 12.875 8.312009 4458600
7/2/1993 12.8125 12.875 12.75 12.8125 8.271658 3995400
7/6/1993 12.75 12.875 12.625 12.6875 8.190961 4003000
7/7/1993 12.6875 12.75 12.5625 12.75 8.231311 3396800
7/8/1993 12.875 13.4375 12.875 13.25 8.554105 6129800
7/9/1993 13.1875 13.25 13 13.125 8.473404 3041400
7/12/1993 13.125 13.1875 13 13.0625 8.433059 2912000
7/13/1993 13.1875 13.375 13.0625 13.1875 8.513758 6312800
7/14/1993 13.3125 13.4375 13.25 13.3125 8.594455 5264400
7/15/1993 13.25 13.25 13.0625 13.25 8.554105 2431600
7/16/1993 13.25 13.375 13.0625 13.0625 8.433059 5604200
7/19/1993 13.0625 13.1875 12.9375 13 8.392706 2601600
7/20/1993 12.9375 13 12.625 12.875 8.312009 2790400
7/21/1993 12.875 12.9375 12.75 12.8125 8.271658 2985600
7/22/1993 12.75 12.875 12.5 12.5625 8.110261 3266400
7/23/1993 12.625 12.75 12.5625 12.6875 8.190961 3382000
7/26/1993 12.75 12.8125 12.625 12.6875 8.190961 2533600
7/27/1993 12.6875 12.6875 12.3125 12.5 8.06991 5930800
7/28/1993 12.5 12.75 12.4375 12.5625 8.110261 3796800
7/29/1993 12.625 12.875 12.5625 12.875 8.312009 2718600
7/30/1993 12.875 12.875 12.5625 12.6875 8.190961 3072600
8/2/1993 12.75 12.875 12.625 12.8125 8.271658 2864200
8/3/1993 12.6875 12.8125 12.625 12.6875 8.190961 2912200
8/4/1993 12.625 12.8125 12.5625 12.75 8.231311 3878200
8/5/1993 13 13.0625 12.875 12.9375 8.35236 5550200
8/6/1993 12.9375 13.0625 12.75 12.875 8.312009 3096800
8/9/1993 12.8125 12.875 12.6875 12.75 8.231311 4108600
8/10/1993 12.75 12.8125 12.375 12.5 8.06991 7204200
8/11/1993 12.5625 13 12.5625 12.8125 8.271658 6701000
8/12/1993 12.875 12.875 12.625 12.75 8.231311 3812400
8/13/1993 12.75 12.8125 12.6875 12.75 8.231311 3398400
8/16/1993 12.75 12.75 12.5625 12.625 8.150612 4252800
8/17/1993 12.625 12.75 12.5625 12.625 8.150612 4681800
8/18/1993 12.625 12.875 12.5625 12.75 8.231311 4931600
8/19/1993 12.75 13 12.75 12.9375 8.35236 5259400
8/20/1993 13 13.25 12.875 13.125 8.473404 9371800
8/23/1993 13.0625 13.125 12.9375 13 8.392706 4400200
8/24/1993 13 13.1875 12.875 13.125 8.473404 4623600
8/25/1993 13.1875 13.25 12.875 12.9375 8.35236 7305200
8/26/1993 12.9375 13.125 12.875 12.9375 8.35236 3750400
8/27/1993 12.9375 13 12.875 13 8.392706 3285400
8/30/1993 12.9375 13.125 12.9375 12.9375 8.35236 2636600
8/31/1993 12.9375 12.9375 12.75 12.875 8.333006 3914200
9/1/1993 12.8125 12.9375 12.75 12.875 8.333006 5072000
9/2/1993 12.8125 12.875 12.25 12.375 8.009396 12115000
9/3/1993 12.375 12.8125 12.1875 12.25 7.928492 7212000
9/7/1993 12.25 12.3125 12.0625 12.125 7.847586 5093200
9/8/1993 12.125 12.125 11.8125 12.0625 7.807136 11674800
9/9/1993 11.9375 12.25 11.875 12.125 7.847586 3369200
9/10/1993 12.125 12.4375 12.0625 12.25 7.928492 5110200
9/13/1993 12.25 12.375 12.1875 12.1875 7.88804 4211600
9/14/1993 12.25 12.25 11.9375 12.0625 7.807136 4180400
9/15/1993 11.9375 12.125 11.875 12.0625 7.807136 4856000
9/16/1993 12 12.125 11.875 12 7.766684 4417600
9/17/1993 11.8125 12.1875 11.8125 11.9375 7.726231 14434000
9/20/1993 12 12.0625 11.75 11.875 7.68578 5285400
9/21/1993 11.75 11.8125 11.5 11.75 7.60488 8028800
9/22/1993 11.9375 12.25 11.8125 12.125 7.847586 9499400
9/23/1993 12.25 12.625 12.125 12.5 8.090296 8105400
 9/24/1993 12.5 12.625 12.3125 12.3125 7.968939 4070800
9/27/1993 12.4375 12.625 12.4375 12.5 8.090296 2913400
9/28/1993 12.5 12.5625 12.25 12.25 7.928492 2509000
9/29/1993 12.25 12.375 12.0625 12.0625 7.807136 4081200
9/30/1993 12.0625 12.4375 12 12.3125 7.968939 4360800
10/1/1993 12.25 12.375 12.0625 12.375 8.009396 3101800
10/4/1993 12.1875 12.375 12.1875 12.375 8.009396 3529400
10/5/1993 12.4375 13.125 12.375 13 8.413907 11959200
10/6/1993 13.1875 13.3125 13.0625 13.25 8.575716 7991800
10/7/1993 13.375 13.5 13.125 13.375 8.656612 7025000
10/8/1993 13.4375 13.5 13.1875 13.3125 8.616165 4833000
10/11/1993 13.3125 13.375 13.1875 13.25 8.575716 1629000
10/12/1993 13.25 13.375 12.75 12.875 8.333006 5553000
10/13/1993 12.75 13 12.6875 12.75 8.252105 4675200
10/14/1993 12.875 13.1875 12.75 13.125 8.49481 5495600
10/15/1993 13.3125 13.6875 13.1875 13.4375 8.697069 8929400
10/18/1993 13.5 13.5 13.3125 13.375 8.656612 4350800
10/19/1993 13.3125 13.5625 13.3125 13.4375 8.697069 4259000
10/20/1993 13.5625 13.75 13.5 13.6875 8.858877 6681600
10/21/1993 13.5625 13.625 13.375 13.5 8.737519 5002600
10/22/1993 13.5 13.5625 13.125 13.125 8.49481 5432600
10/25/1993 13.25 13.5 13.1875 13.3125 8.616165 4349200
10/26/1993 13.1875 13.3125 13 13.0625 8.454362 4231600
10/27/1993 13.0625 13.125 12.875 12.9375 8.37346 3290000
10/28/1993 13 13.25 12.9375 13.125 8.49481 4940800
10/29/1993 13.0625 13.25 12.9375 13.1875 8.535264 3706200
11/1/1993 13.0625 13.1875 13 13.0625 8.454362 2679200
11/2/1993 13.0625 13.625 13.0625 13.5 8.737519 6050200
11/3/1993 13.5625 13.9375 13.5 13.8125 8.939779 8793600
11/4/1993 13.75 14.125 13.6875 13.875 8.980229 6000400
11/5/1993 13.8125 14 13.625 13.625 8.818423 5022200
11/8/1993 13.75 14.1875 13.625 14.125 9.14204 5632800
11/9/1993 14.25 14.5625 14.1875 14.3125 9.263388 11985800
11/10/1993 14.625 14.75 14.375 14.625 9.465651 7666400
11/11/1993 14.625 14.8125 14.5 14.5 9.384747 5256400
11/12/1993 14.5 14.75 14.375 14.625 9.465651 4755200
11/15/1993 14.6875 14.8125 14.625 14.625 9.465651 4266000
11/16/1993 14.6875 15.125 14.625 15 9.708355 6147600
11/17/1993 14.9375 15 14.6875 14.9375 9.66791 5635600
11/18/1993 14.875 15 14.75 14.9375 9.66791 7847800
11/19/1993 14.875 14.875 14.6875 14.875 9.627453 6010000
11/22/1993 14.6875 14.8125 14.5 14.8125 9.587002 5988200
11/23/1993 14.75 14.8125 14.5 14.5625 9.425197 4753400
11/24/1993 14.625 14.8125 14.5625 14.75 9.54655 2740200
11/26/1993 14.875 15 14.75 14.9375 9.689322 1646400
11/29/1993 14.9375 15.25 14.75 14.75 9.567693 6705800
11/30/1993 14.625 14.625 14.25 14.3125 9.283905 7077000
12/1/1993 14.3125 14.4375 14 14.25 9.243368 6475200
12/2/1993 14 14.125 13.8125 13.9375 9.040661 5301400
12/3/1993 13.9375 14.0625 13.75 13.9375 9.040661 3701600
12/6/1993 14 14.25 13.9375 14 9.081202 3463000
12/7/1993 14.0625 14.0625 13.6875 13.8125 8.959579 3337800
12/8/1993 13.75 13.9375 13.625 13.75 8.919039 2734400
12/9/1993 13.75 14 13.6875 13.875 9.000122 2761200
12/10/1993 13.875 13.875 13.5625 13.6875 8.878499 2304800
12/13/1993 13.5625 13.625 13.4375 13.5625 8.797416 2926800
12/14/1993 13.625 13.75 13.3125 13.375 8.675793 4605200
12/15/1993 13.375 13.6875 13.1875 13.5625 8.797416 6035000
12/16/1993 13.6875 13.875 13.5625 13.6875 8.878499 4396600
12/17/1993 13.625 13.8125 13.5625 13.75 8.919039 7226600
12/20/1993 13.5 13.5 13.3125 13.4375 8.716331 3168200
12/21/1993 13.4375 13.5 13.25 13.3125 8.635253 5028600
12/22/1993 13.25 13.25 13.0625 13.1875 8.554165 4730200
12/23/1993 13.125 13.1875 13 13 8.432545 2658800
12/27/1993 13.0625 13.125 12.75 12.875 8.351466 4402000
12/28/1993 12.8125 13.0625 12.75 13.0625 8.473089 4734600
12/29/1993 12.9375 13.1875 12.875 12.9375 8.392007 5832000
12/30/1993 12.8125 12.9375 12.625 12.625 8.189302 3907000
12/31/1993 12.6875 12.75 12.5 12.5 8.108217 5621000
1/3/1994 12.6875 12.9375 12.6875 12.75 8.270382 5326600
1/4/1994 12.75 12.9375 12.6875 12.875 8.351466 4402600
1/5/1994 12.875 12.875 12.5 12.75 8.270382 6289400
1/6/1994 12.6875 12.6875 12.125 12.3125 7.986594 10871000
1/7/1994 12.125 12.3125 12.0625 12.1875 7.905513 7957400
1/10/1994 12.3125 12.4375 12.1875 12.4375 8.067673 4729800
1/11/1994 12.4375 12.875 12.375 12.75 8.270382 6768400
1/12/1994 12.875 12.875 12.625 12.75 8.270382 5123000
1/13/1994 12.6875 12.75 12.5 12.75 8.270382 4206400
1/14/1994 12.75 12.875 12.5625 12.8125 8.310924 4877200
1/17/1994 12.75 12.8125 12.5625 12.625 8.189302 3646400
1/18/1994 12.6875 12.6875 12.5 12.5 8.108217 3772400
1/19/1994 12.5 12.6875 12.4375 12.6875 8.229846 5289800
1/20/1994 12.6875 12.8125 12.5625 12.6875 8.229846 3540400
1/21/1994 12.6875 12.6875 12.5 12.625 8.189302 6368000
1/24/1994 12.625 12.625 12.3125 12.4375 8.067673 3287400
1/25/1994 12.5 12.625 12.375 12.375 8.027139 3246400
1/26/1994 12.4375 12.6875 12.4375 12.6875 8.229846 3644000
1/27/1994 12.75 13 12.5625 13 8.432545 6555800
1/28/1994 13.1875 13.3125 12.75 13.25 8.594712 6687400
1/31/1994 13.375 13.5 13.1875 13.25 8.594712 5546000
 2/1/1994 13.5625 13.75 13.375 13.5 8.75687 7948000
2/2/1994 13.5625 14 13.5 13.875 9.000122 8351800
2/3/1994 14 14.0625 13.625 14.0625 9.121745 10506400
2/4/1994 14 14 13.5625 13.6875 8.878499 7055600
2/7/1994 13.5 13.6875 13.375 13.5 8.75687 5195800
2/8/1994 13.5625 13.5625 13.3125 13.375 8.675793 3626200
2/9/1994 13.375 13.625 13.375 13.5 8.75687 3970200
2/10/1994 13.625 13.75 13.375 13.4375 8.716331 4004400
2/11/1994 13.4375 13.75 13.375 13.5625 8.797416 2944600
2/14/1994 13.5 13.75 13.4375 13.625 8.837957 2826400
2/15/1994 13.6875 13.75 13.5 13.5625 8.797416 3131400
2/16/1994 13.6875 13.75 13.5625 13.6875 8.878499 2789200
2/17/1994 13.75 13.875 13.5625 13.875 9.000122 4135400
2/18/1994 13.875 14.0625 13.75 13.875 9.000122 6260800
2/22/1994 13.875 14.1875 13.8125 14.125 9.162286 4894200
2/23/1994 14.25 14.5625 14.0625 14.5 9.405532 11227800
2/24/1994 14.375 14.5 14.0625 14.0625 9.121745 6288200
2/25/1994 14.25 14.375 14.0625 14.1875 9.202827 3638000
2/28/1994 14.3125 14.375 14.1875 14.1875 9.202827 2997200
3/1/1994 14.1875 14.25 13.875 14 9.081202 3968800
3/2/1994 13.6875 14 13.6875 13.8125 8.959579 5413600
3/3/1994 14.0625 14.0625 13.875 13.875 9.000122 4511400
3/4/1994 13.9375 14.125 13.8125 14 9.081202 4114800
3/7/1994 14.125 14.3125 14.0625 14.1875 9.202827 4197200
3/8/1994 14.1875 14.4375 14.125 14.3125 9.283905 4033400
3/9/1994 14.3125 14.625 14.3125 14.5625 9.446074 5929000
3/10/1994 14.5625 14.5625 14.1875 14.1875 9.202827 4143800
3/11/1994 14.25 14.3125 14.0625 14.125 9.162286 2966000
3/14/1994 14.125 14.1875 14 14 9.081202 3075800
3/15/1994 13.9375 14.0625 13.8125 13.875 9.027592 3591400
3/16/1994 13.75 13.8125 13.5 13.75 8.94626 4581800
3/17/1994 13.6875 13.75 13.5 13.625 8.864931 4635400
3/18/1994 13.5625 13.625 13.3125 13.375 8.702271 15885600
3/21/1994 13.375 13.5 13.3125 13.375 8.702271 2574400
3/22/1994 13.5 14 13.4375 13.8125 8.986925 4881600
3/23/1994 13.8125 14.0625 13.625 13.6875 8.905597 5746400
3/24/1994 13.5625 13.875 13.5 13.6875 8.905597 4642200
3/25/1994 13.625 14 13.5625 13.625 8.864931 3402200
3/28/1994 13.625 13.625 13.375 13.5625 8.824267 3096000
3/29/1994 13.5 13.625 13.3125 13.3125 8.661609 2891200
3/30/1994 13.375 13.4375 13 13 8.458282 5758600
3/31/1994 13 13.0625 12.1875 12.9375 8.41762 7398400
4/4/1994 12.5625 12.75 12.375 12.6875 8.254965 7056400
4/5/1994 12.6875 13.125 12.6875 13.125 8.539609 9014000
4/6/1994 13.125 13.1875 12.875 12.9375 8.41762 5424000
 4/7/1994 13.3125 13.5 13.125 13.3125 8.661609 9398800
4/8/1994 13.3125 13.3125 12.8125 12.875 8.376957 4400800
4/11/1994 12.9375 13 12.75 12.875 8.376957 3638600
4/12/1994 12.875 13 12.75 12.875 8.376957 3463600
4/13/1994 12.875 12.9375 12.5 12.6875 8.254965 3926400
4/14/1994 12.625 12.6875 12.375 12.4375 8.092296 4154600
4/15/1994 12.5 12.625 12.25 12.3125 8.010968 7363200
4/18/1994 12.3125 12.375 12.0625 12.1875 7.929642 4689000
4/19/1994 12.125 12.3125 12 12 7.807648 5563000
4/20/1994 12.0625 12.0625 11.75 12 7.807648 7902400
4/21/1994 12.0625 12.875 12.0625 12.8125 8.33629 6525400
4/22/1994 12.875 12.9375 12.5 12.6875 8.254965 4260600
4/25/1994 12.5625 12.8125 12.5 12.6875 8.254965 2793800
4/26/1994 12.625 12.8125 12.5625 12.6875 8.254965 3457200
4/28/1994 12.75 12.875 12.625 12.875 8.376957 4780600
4/29/1994 12.8125 12.8125 12.5625 12.625 8.214296 3303400
5/2/1994 12.625 12.8125 12.5 12.625 8.214296 4014400
5/3/1994 12.5625 12.625 12.375 12.5 8.132964 3835800
5/4/1994 12.4375 12.5 12.375 12.5 8.132964 3874600
5/5/1994 12.5625 12.8125 12.5625 12.625 8.214296 3696200
5/6/1994 12.5 12.5625 12.3125 12.375 8.05164 4277000
5/9/1994 12.3125 12.375 12.1875 12.25 7.970306 3010600
5/10/1994 12.3125 12.375 12.125 12.25 7.970306 3988400
5/11/1994 12.1875 12.25 11.8125 12 7.807648 6081200
5/12/1994 12.125 12.25 11.9375 12.0625 7.848308 3335200
5/13/1994 12 12.0625 11.8125 12 7.807648 3752000
5/16/1994 11.9375 12.0625 11.25 11.375 7.400995 11114800
5/17/1994 11.4375 11.8125 11.1875 11.8125 7.68565 17788400
5/18/1994 11.875 12.25 11.75 12.0625 7.848308 7907400
5/19/1994 12.0625 12.125 11.8125 11.875 7.726314 4432600
5/20/1994 11.8125 11.9375 11.625 11.625 7.563654 6715000
5/23/1994 11.625 11.6875 11.5 11.5 7.482328 5032200
5/24/1994 11.5 11.8125 11.5 11.6875 7.604319 4567400
5/25/1994 11.625 11.8125 11.5 11.75 7.644985 6140000
5/26/1994 11.8125 12.0625 11.6875 11.8125 7.68565 5888400
5/27/1994 11.8125 12 11.75 11.875 7.726314 2690600
5/31/1994 11.8125 11.875 11.6875 11.75 7.644985 4963200
6/1/1994 11.8125 11.8125 11.4375 11.4375 7.441664 9047800
6/2/1994 11.3125 11.375 11.1875 11.375 7.400995 12681200
6/3/1994 11.4375 11.9375 11.4375 11.9375 7.766982 6579400
6/6/1994 12.375 12.4375 11.8125 11.875 7.726314 6640000
6/7/1994 11.875 12.125 11.875 12 7.835754 4145000
6/8/1994 12.3125 12.375 12.1875 12.3125 8.039809 5758600
6/9/1994 12.375 12.75 12.3125 12.75 8.32549 5538400
6/10/1994 12.6875 12.6875 12.1875 12.25 7.999001 4227200
6/13/1994 12.3125 12.8125 12.125 12.3125 8.039809 3156000
6/14/1994 12.4375 12.5625 12.3125 12.4375 8.121435 3027400
6/15/1994 12.375 12.375 12.1875 12.3125 8.039809 4260600
6/16/1994 12.3125 12.5 12.25 12.4375 8.121435 3598600
6/17/1994 12.5 12.5 12.0625 12.0625 7.876567 11156000
6/20/1994 12.0625 12.3125 12.0625 12.25 7.999001 3109400
6/21/1994 12.1875 12.25 11.9375 11.9375 7.794946 4498000
6/22/1994 12 12.125 12 12.125 7.917381 2051600
6/23/1994 12.125 12.25 12 12.125 7.917381 1971600
6/24/1994 12.0625 12.125 11.75 11.75 7.672513 3541800
6/27/1994 11.75 12.125 11.625 12 7.835754 2971000
6/28/1994 12.125 12.25 12.0625 12.125 7.917381 3453000
6/29/1994 12.25 12.4375 12.1875 12.3125 8.039809 4295600
6/30/1994 12.25 12.375 12.0625 12.125 7.917381 3459600
7/1/1994 12.375 12.375 12.1875 12.3125 8.039809 3406400
7/5/1994 12.25 12.3125 12 12.125 7.917381 3211600
7/6/1994 12.0625 12.125 11.9375 11.9375 7.794946 2278600
7/7/1994 12.125 12.375 12.0625 12.375 8.080628 4417200
7/8/1994 12.3125 12.4375 12.125 12.1875 7.958189 4187000
7/11/1994 12.1875 12.25 11.9375 12.0625 7.876567 3096200
7/12/1994 12.1875 12.375 12 12.375 8.080628 4636000
7/13/1994 12.3125 12.625 12.3125 12.5 8.162247 6072600
7/14/1994 12.5 12.75 12.4375 12.5 8.162247 6994200
7/15/1994 12.5625 12.6875 12.5 12.625 8.243873 6097200
7/18/1994 12.6875 13 12.625 12.9375 8.447927 4581600
7/19/1994 13 13.125 12.75 12.875 8.407115 4429800
7/20/1994 12.875 12.9375 12.75 12.75 8.32549 3069000
7/21/1994 12.75 12.9375 12.625 12.875 8.407115 3588600
7/22/1994 12.875 12.9375 12.6875 12.6875 8.284677 3766600
7/25/1994 12.75 12.8125 12.5 12.5 8.162247 3349000
7/26/1994 12.4375 12.625 12.375 12.5625 8.203054 2440000
7/27/1994 12.5 12.625 12.4375 12.4375 8.121435 4531200
7/28/1994 12.5 12.5625 12.375 12.375 8.080628 1594600
7/29/1994 12.4375 12.5625 12.375 12.5 8.162247 3416800
8/1/1994 12.5 12.625 12.5 12.625 8.243873 2920200
8/2/1994 12.6875 12.75 12.5 12.5 8.162247 3147600
8/3/1994 12.5 12.5625 12.375 12.5 8.162247 2706800
8/4/1994 12.4375 12.5 12.125 12.1875 7.958189 5212400
8/5/1994 12.125 12.25 12 12.25 7.999001 3627600
8/8/1994 12.3125 12.375 12.125 12.1875 7.958189 2251200
8/9/1994 12.125 12.1875 12 12.0625 7.876567 2190400
8/10/1994 12.0625 12.1875 12 12.0625 7.876567 6950400
8/11/1994 12.125 12.125 12 12.0625 7.876567 3010200
8/12/1994 12.0625 12.0625 11.875 12 7.835754 4878200
8/15/1994 12 12 11.8125 11.875 7.754136 4210200
 8/16/1994 12 12.375 11.875 12.125 7.917381 9635200
8/17/1994 12.1875 12.3125 12.0625 12.1875 7.958189 5476400
8/18/1994 12.125 12.1875 12.0625 12.0625 7.876567 3377200
8/19/1994 12.1875 12.25 12 12.0625 7.876567 6587800
8/22/1994 12.0625 12.1875 12 12 7.835754 3252800
8/23/1994 12.125 12.1875 11.8125 12.0625 7.876567 3841600
8/24/1994 12.0625 12.375 12 12.3125 8.039809 7002000
8/25/1994 12.375 12.375 12 12.0625 7.876567 4620400
8/26/1994 12.1875 12.375 12.125 12.375 8.080628 5266000
8/29/1994 12.4375 12.5 12.25 12.25 7.999001 3818600
8/30/1994 12.3125 12.4375 12.25 12.3125 8.067867 3336400
8/31/1994 12.3125 12.5625 12.25 12.3125 8.067867 5657000
9/1/1994 12.375 12.375 12.1875 12.3125 8.067867 2776000
9/2/1994 12.4375 12.4375 12.125 12.25 8.026916 3615400
9/6/1994 12.3125 12.375 12.1875 12.375 8.108828 2304400
9/7/1994 12.375 12.4375 12.1875 12.1875 7.985962 3673800
9/8/1994 12.25 12.5625 12.1875 12.5625 8.231681 7653600
9/9/1994 12.4375 12.5625 12.3125 12.4375 8.149777 5785600
9/12/1994 12.5 12.6875 12.5 12.5625 8.231681 4332800
9/13/1994 12.6875 13 12.625 13 8.518355 10919200
9/14/1994 12.9375 13 12.625 12.6875 8.313588 10397200
9/15/1994 12.75 12.75 12.5625 12.625 8.272641 7915000
9/16/1994 12.5625 12.6875 12.375 12.4375 8.149777 11446800
9/19/1994 12.4375 12.4375 12.0625 12.125 7.945011 7197400
9/20/1994 12 12.0625 11.75 11.75 7.699289 9833200
9/21/1994 11.75 11.9375 11.6875 11.9375 7.822149 8292000
9/22/1994 12 12.0625 11.875 11.9375 7.822149 3859600
9/23/1994 11.9375 12.0625 11.5 11.8125 7.74024 2962800
9/26/1994 11.9375 11.9375 11.75 11.8125 7.74024 3748800
9/27/1994 11.8125 11.875 11.6875 11.8125 7.74024 3709800
9/28/1994 11.75 12 11.6875 11.8125 7.74024 5562200
9/29/1994 11.8125 11.875 11.6875 11.75 7.699289 3061600
9/30/1994 11.75 11.8125 11.6875 11.6875 7.65833 3931600
10/3/1994 11.8125 11.8125 11.5625 11.625 7.617375 3676200
10/4/1994 11.6875 11.75 11.375 11.375 7.453566 6782000
10/5/1994 11.375 11.6875 11.25 11.625 7.617375 7793800
10/6/1994 11.6875 11.6875 11.375 11.4375 7.494519 4925000
10/7/1994 11.5 11.5625 11.3125 11.5 7.535469 4911200
10/10/1994 11.375 11.6875 11.375 11.6875 7.65833 3114800
10/11/1994 11.875 12.0625 11.8125 11.875 7.781194 5731200
10/12/1994 11.9375 12 11.8125 11.8125 7.74024 3237400
10/13/1994 12 12.125 11.9375 12.125 7.945011 6426800
10/14/1994 12.1875 12.1875 12 12.0625 7.904053 2929000
10/17/1994 12 12.0625 11.75 11.875 7.781194 2767000
10/18/1994 11.875 11.875 11.75 11.875 7.781194 2744200
10/19/1994 11.8125 12.0625 11.6875 11.9375 7.822149 5391200
10/20/1994 11.8125 11.9375 11.75 11.75 7.699289 3600800
10/21/1994 11.8125 11.875 11.6875 11.8125 7.74024 4650800
10/24/1994 11.75 11.875 11.6875 11.6875 7.65833 3180400
10/25/1994 11.6875 11.75 11.5625 11.625 7.617375 2974600
10/26/1994 11.6875 11.75 11.5625 11.625 7.617375 3088200
10/27/1994 11.6875 11.75 11.625 11.75 7.699289 2520200
10/28/1994 11.75 12 11.75 11.9375 7.822149 3816400
10/31/1994 11.9375 12 11.75 11.75 7.699289 3015800
11/1/1994 11.75 11.875 11.6875 11.8125 7.74024 3547600
11/2/1994 11.875 12.0625 11.75 11.9375 7.822149 5834600
11/3/1994 11.8125 11.875 11.6875 11.75 7.699289 6017000
11/4/1994 11.8125 12.0625 11.75 11.875 7.781194 6227800
11/7/1994 11.875 12.0625 11.75 11.9375 7.822149 3435200
11/8/1994 12 12.0625 11.875 11.9375 7.822149 3423400
11/9/1994 12.0625 12.1875 11.9375 12 7.863099 8368800
11/10/1994 12.0625 12.25 12 12.0625 7.904053 3848600
11/11/1994 12.0625 12.125 11.8125 11.8125 7.74024 3450000
11/14/1994 11.875 12.0625 11.6875 11.75 7.699289 7363600
11/15/1994 11.8125 11.875 11.625 11.75 7.699289 5119800
11/16/1994 11.6875 11.8125 11.625 11.6875 7.65833 5552000
11/17/1994 11.75 11.75 11.25 11.3125 7.412609 13023600
11/18/1994 11.3125 11.5625 11.3125 11.375 7.453566 11739600
11/21/1994 11.5 11.6875 11.4375 11.625 7.617375 6306800
11/22/1994 11.6875 11.9375 11.6875 11.75 7.699289 6558600
11/23/1994 11.625 11.75 11.5 11.75 7.699289 5923400
11/25/1994 11.75 11.9375 11.6875 11.8125 7.74024 2472400
11/28/1994 11.875 11.9375 11.8125 11.875 7.781194 5773200
11/29/1994 11.8125 11.9375 11.75 11.8125 7.76837 4296800
11/30/1994 11.875 11.875 11.5 11.625 7.64506 5672800
12/1/1994 11.5625 11.625 11.1875 11.25 7.398446 9975200
12/2/1994 11.1875 11.25 11 11.25 7.398446 9522200
12/5/1994 11.375 11.5 11.1875 11.25 7.398446 3544200
12/6/1994 11.25 11.25 11 11.1875 7.357344 5183200
12/7/1994 11.125 11.3125 11.0625 11.1875 7.357344 5453200
12/8/1994 11.1875 11.1875 10.625 10.6875 7.028522 8212000
12/9/1994 10.75 10.8125 10.5625 10.75 7.069627 15024400
12/12/1994 10.875 11.1875 10.8125 11.125 7.316241 7676000
12/13/1994 11.125 11.25 11 11.1875 7.357344 5249200
12/14/1994 11.25 11.4375 11.125 11.3125 7.439548 7031600
12/15/1994 11.25 11.3125 11.125 11.3125 7.439548 5167600
12/16/1994 11.375 11.5 11.125 11.5 7.56286 18969200
12/19/1994 11.375 11.4375 11.25 11.3125 7.439548 3739400
12/20/1994 11.3125 11.3125 11.0625 11.0625 7.275137 5754800
12/21/1994 11.0625 11.375 11.0625 11.25 7.398446 5737400
12/22/1994 11.3125 11.4375 11.0625 11.0625 7.275137 4958000
12/23/1994 11.125 11.1875 10.9375 11 7.234039 4754600
12/27/1994 11 11 10.5 10.625 6.987424 6214600
12/28/1994 10.625 10.9375 10.625 10.75 7.069627 7498000
12/29/1994 10.8125 10.875 10.75 10.875 7.151832 4822600
12/30/1994 10.8125 10.8125 10.5 10.625 6.987424 8759200
1/3/1995 10.6875 10.75 10.25 10.4375 6.864114 11407200
1/4/1995 10.4375 10.8125 10.3125 10.8125 7.110732 7787800
1/5/1995 11 11.125 10.8125 10.9375 7.192933 9631600
1/6/1995 11 11.125 10.75 11 7.234039 8620600
1/9/1995 10.9375 11 10.8125 10.9375 7.192933 4555000
1/10/1995 11 11 10.75 10.75 7.069627 5399400
1/11/1995 10.8125 11 10.75 11 7.234039 5738000
1/12/1995 11 11 10.6875 10.75 7.069627 3516000
1/13/1995 10.9375 11 10.75 11 7.234039 5873200
1/16/1995 11 11.0625 10.8125 10.8125 7.110732 5683800
1/17/1995 10.75 10.875 10.6875 10.75 7.069627 6737400
1/18/1995 10.75 10.8125 10.5 10.625 6.987424 5735800
1/19/1995 10.5625 10.625 10.5 10.5625 6.946323 4142200
1/20/1995 10.5625 10.8125 10.5 10.625 6.987424 8895000
1/23/1995 10.5 10.875 10.4375 10.75 7.069627 6215400
1/24/1995 10.8125 10.875 10.6875 10.8125 7.110732 4116000
1/25/1995 10.8125 11 10.75 10.875 7.151832 7481200
1/26/1995 10.9375 11.0625 10.875 10.9375 7.192933 4836400
1/27/1995 11.125 11.25 11.0625 11.25 7.398446 6271000
1/30/1995 11.3125 11.4375 11.25 11.375 7.480652 4946400
1/31/1995 11.4375 11.625 11.375 11.4375 7.521758 8622600
2/1/1995 11.5625 11.75 11.4375 11.75 7.727266 9435000
2/2/1995 11.6875 11.875 11.5 11.875 7.80947 7592600
2/3/1995 11.9375 12.0625 11.875 12 7.891675 9021200
2/6/1995 12.0625 12.125 12 12.0625 7.93278 4305400
2/7/1995 12.0625 12.125 11.9375 12 7.891675 4458200
2/8/1995 11.9375 12.0625 11.875 12.0625 7.93278 6610400
2/9/1995 12.0625 12.0625 11.875 11.9375 7.850575 4378400
2/10/1995 11.9375 12 11.75 11.8125 7.76837 4147000
2/13/1995 11.8125 11.9375 11.75 11.875 7.80947 3438200
2/14/1995 11.9375 12 11.875 11.9375 7.850575 3422600
2/15/1995 12 12.0625 11.875 11.9375 7.850575 4302000
2/16/1995 11.9375 12 11.9375 12 7.891675 3430000
2/17/1995 11.9375 12 11.75 11.8125 7.76837 6626200
2/21/1995 11.8125 11.9375 11.75 11.875 7.80947 5799600
2/22/1995 11.875 12 11.875 11.875 7.80947 4090200
2/23/1995 11.9375 11.9375 11.75 11.875 7.80947 5345800
2/24/1995 11.875 11.875 11.75 11.875 7.80947 5636000
2/27/1995 11.8125 11.875 11.625 11.6875 7.686164 3900600
2/28/1995 11.8125 12.125 11.8125 11.875 7.80947 10620200
3/1/1995 11.9375 12.1875 11.875 12.1875 8.014985 9471200
3/2/1995 12.25 12.4375 12.1875 12.4375 8.179395 9070400
3/3/1995 12.375 12.5 12.3125 12.5 8.220492 5889400
3/6/1995 12.4375 12.4375 12.1875 12.1875 8.014985 4176200
3/7/1995 12.1875 12.3125 12.125 12.25 8.056087 4025800
3/8/1995 12.3125 12.375 12.1875 12.25 8.056087 3857600
3/9/1995 12.1875 12.25 12 12.125 7.973881 3110400
3/10/1995 12.125 12.375 11.9375 12.375 8.138292 6147000
3/13/1995 12.375 12.4375 12.25 12.375 8.138292 2939200
3/14/1995 12.4375 12.5 12.3125 12.4375 8.179395 5213400
3/15/1995 12.375 12.4375 12.3125 12.3125 8.129871 6058400
3/16/1995 12.3125 12.4375 12.3125 12.375 8.171142 4079400
3/17/1995 12.375 12.4375 12.1875 12.1875 8.047335 9663400
3/20/1995 12.125 12.375 12.125 12.3125 8.129871 4131000
3/21/1995 12.25 12.375 12.125 12.125 8.006069 4366400
3/22/1995 12.1875 12.3125 12.0625 12.125 8.006069 4876600
3/23/1995 12.1875 12.3125 12.0625 12.0625 7.964797 4128400
3/24/1995 12.125 12.3125 12.125 12.3125 8.129871 3988800
3/27/1995 12.3125 12.3125 12.125 12.25 8.088603 3687400
3/28/1995 12.25 12.5625 12.1875 12.4375 8.212407 11356400
3/29/1995 12.5 12.875 12.4375 12.75 8.418751 12094200
3/30/1995 12.8125 12.9375 12.75 12.75 8.418751 6671400
3/31/1995 12.6875 12.875 12.625 12.8125 8.46002 5596800
4/3/1995 12.8125 13.0625 12.8125 13 8.58382 8195000
4/4/1995 13 13 12.8125 12.9375 8.542556 6385800
4/5/1995 12.9375 13 12.875 13 8.58382 4658000
4/6/1995 12.8125 12.875 12.625 12.6875 8.377483 6486600
4/7/1995 12.6875 12.6875 12.5 12.5625 8.294944 4756800
4/10/1995 12.5625 12.6875 12.5 12.6875 8.377483 3281400
4/11/1995 12.6875 12.75 12.5625 12.5625 8.294944 5050400
4/12/1995 12.5625 12.625 12.375 12.4375 8.212407 4268400
4/13/1995 12.5625 12.6875 12.4375 12.6875 8.377483 4595800
4/17/1995 12.6875 12.8125 12.625 12.6875 8.377483 6126600
4/18/1995 12.75 12.8125 12.625 12.625 8.336215 5322200
4/19/1995 12.625 12.6875 12.4375 12.5 8.253675 5527200
4/20/1995 12.5625 12.5625 12.25 12.375 8.171142 4959400
4/21/1995 12.4375 12.4375 12.125 12.25 8.088603 11035400
4/24/1995 12.1875 12.25 12.0625 12.1875 8.047335 7357600
4/25/1995 12.125 12.1875 11.75 11.875 7.840994 10775200
4/26/1995 11.875 12 11.75 11.875 7.840994 6787600
4/27/1995 11.75 12 11.6875 11.9375 7.882259 6236800
4/28/1995 11.9375 12 11.8125 11.875 7.840994 4779400
5/1/1995 11.75 11.8125 11.375 11.5 7.593383 7888400
5/2/1995 11.5 11.6875 11.4375 11.5625 7.634647 6753600
 5/3/1995 11.6875 11.9375 11.6875 11.75 7.758456 6065600
5/4/1995 12 12 11.8125 11.875 7.840994 10167800
5/5/1995 11.9375 12 11.875 12 7.923528 6473600
5/8/1995 11.875 12.0625 11.875 11.9375 7.882259 5139800
5/9/1995 11.9375 12 11.6875 11.75 7.758456 5663200
5/10/1995 11.875 11.875 11.625 11.75 7.758456 6473600
5/11/1995 11.75 12.1875 11.625 12.1875 8.047335 6711600
5/12/1995 12.1875 12.75 12.125 12.625 8.336215 12582600
5/15/1995 12.75 12.8125 12.5625 12.8125 8.46002 7114400
5/16/1995 12.75 12.8125 12.25 12.5625 8.294944 8299600
5/17/1995 12.4375 12.5 12.3125 12.4375 8.212407 6616400
5/18/1995 12.4375 12.5 12.25 12.25 8.088603 5545200
5/19/1995 12.25 12.4375 12.1875 12.375 8.171142 9889800
5/22/1995 12.4375 12.5 12.3125 12.3125 8.129871 3799800
5/23/1995 12.375 12.375 12.1875 12.375 8.171142 4328600
5/24/1995 12.375 12.625 12 12 7.923528 5971800
5/25/1995 12 12.125 11.8125 12.0625 7.964797 5939800
5/26/1995 12 12.0625 11.875 11.875 7.840994 3948200
5/30/1995 11.9375 12 11.8125 11.9375 7.882259 4329000
5/31/1995 12 12.5 11.9375 12.4375 8.212407 7007000
6/1/1995 12.5 12.5 12.3125 12.375 8.171142 5963200
6/2/1995 12.4375 12.5 12.25 12.4375 8.212407 3649200
6/5/1995 12.4375 12.5 12.375 12.4375 8.212407 4431400
6/6/1995 12.4375 12.75 12.4375 12.625 8.336215 5586200
6/7/1995 12.625 12.75 12.5625 12.6875 8.377483 5262600
6/8/1995 12.625 12.75 12.5 12.5625 8.327764 3650000
6/9/1995 12.5625 12.5625 12.375 12.5 8.286333 4000600
6/12/1995 12.5625 12.8125 12.5 12.75 8.452062 5365800
6/13/1995 12.8125 13.0625 12.8125 13.0625 8.65922 12614800
6/14/1995 13.0625 13.3125 13 13.25 8.783516 10564600
6/15/1995 13.25 13.25 13.0625 13.125 8.70065 5551200
6/16/1995 13.125 13.25 13.0625 13.25 8.783516 13333000
6/19/1995 13.25 13.4375 13.1875 13.4375 8.907809 10109200
6/20/1995 13.375 13.4375 13.1875 13.3125 8.824946 8866400
6/21/1995 13.375 13.4375 13.3125 13.4375 8.907809 5793600
6/22/1995 13.4375 13.5 13.3125 13.4375 8.907809 6346000
6/23/1995 13.375 13.4375 13.1875 13.4375 8.907809 4202000
6/26/1995 13.25 13.4375 12.875 12.875 8.534923 5219600
6/27/1995 13.0625 13.25 12.9375 13 8.617785 3878600
6/28/1995 13.125 13.4375 13.0625 13.4375 8.907809 9227200
6/29/1995 13.4375 13.4375 13.1875 13.25 8.783516 4458400
6/30/1995 13.25 13.4375 13.1875 13.375 8.866376 4302400
7/3/1995 13.375 13.375 13.25 13.25 8.783516 2510200
7/5/1995 13.3125 13.4375 13.25 13.25 8.783516 4038200
7/6/1995 13.3125 13.5 13.25 13.5 8.949242 8083600
 7/7/1995 13.4375 13.5 13.3125 13.375 8.866376 4489400
7/10/1995 13.25 13.25 13.0625 13.125 8.70065 3835600
7/11/1995 13.1875 13.25 13 13 8.617785 4753600
7/12/1995 13 13.3125 12.875 13.25 8.783516 5658200
7/13/1995 13.25 13.3125 12.9375 12.9375 8.576357 3982200
7/14/1995 12.8125 13.1875 12.8125 13 8.617785 6315200
7/17/1995 13.0625 13.375 13 13.375 8.866376 5410600
7/18/1995 13.375 13.5625 13.0625 13.375 8.866376 9195800
7/19/1995 13.3125 13.5625 13.1875 13.4375 8.907809 7460800
7/20/1995 13.625 13.6875 13.5 13.625 9.032104 7537800
7/21/1995 13.75 13.75 13.625 13.75 9.114967 10916800
7/24/1995 13.75 13.8125 13.5 13.5 8.949242 4997000
7/25/1995 13.5 13.625 13.375 13.5 8.949242 4160200
7/26/1995 13.5 13.5625 13.4375 13.4375 8.907809 4693000
7/27/1995 13.5 13.625 13.4375 13.5625 8.990667 3126600
7/28/1995 13.5625 13.625 13.3125 13.3125 8.824946 3731800
7/31/1995 13.375 13.375 13.1875 13.3125 8.824946 4405800
8/1/1995 13.3125 13.3125 12.9375 13 8.617785 6460200
8/2/1995 13.125 13.25 12.75 12.9375 8.576357 5974400
8/3/1995 12.6875 12.8125 12.5625 12.75 8.452062 4953600
8/4/1995 12.8125 12.9375 12.75 12.8125 8.493495 3551400
8/7/1995 12.875 12.875 12.4375 12.6875 8.410626 5282800
8/8/1995 12.8125 12.875 12.5 12.75 8.452062 3411000
8/9/1995 12.75 12.75 12.4375 12.5 8.286333 4819800
8/10/1995 12.5625 12.6875 12.375 12.4375 8.244904 5061800
8/11/1995 12.375 12.5 12.375 12.375 8.203467 3463400
8/14/1995 12.375 12.5 12.1875 12.3125 8.162038 5168800
8/15/1995 12.3125 12.375 12.125 12.375 8.203467 8097800
8/16/1995 12.375 12.8125 12.3125 12.625 8.369195 7457000
8/17/1995 12.6875 12.8125 12.5625 12.625 8.369195 4545000
8/18/1995 12.6875 12.8125 12.625 12.625 8.369195 6779200
8/21/1995 12.75 12.875 12.6875 12.6875 8.410626 4592400
8/22/1995 12.625 12.875 12.625 12.625 8.369195 4868000
8/23/1995 12.6875 12.75 12.3125 12.375 8.203467 6252600
8/24/1995 12.5 12.5625 12.3125 12.3125 8.162038 4735600
8/25/1995 12.375 12.625 12.3125 12.5625 8.327764 4299400
8/28/1995 12.6875 12.8125 12.1875 12.25 8.120606 4751400
8/29/1995 12.3125 12.6875 12.3125 12.5625 8.327764 5402200
8/30/1995 12.625 12.6875 12.375 12.5 8.286333 19008800
8/31/1995 12.4375 12.5 12.25 12.25 8.15322 3531200
9/1/1995 12.3125 12.4375 12.3125 12.4375 8.278018 3825800
9/5/1995 12.375 12.5625 12.375 12.4375 8.278018 6200000
9/6/1995 12.5 12.5625 12.375 12.375 8.236412 8227400
9/7/1995 12.4375 12.5625 12.375 12.5 8.319608 5883200
9/8/1995 12.5 12.5625 12.3125 12.375 8.236412 8121400
 9/11/1995 12.4375 12.5625 12.375 12.5625 8.36121 6743000
9/12/1995 12.625 12.6875 12.5625 12.6875 8.444404 4646200
9/13/1995 12.6875 12.875 12.625 12.75 8.486003 6568200
9/14/1995 12.75 12.8125 12.6875 12.6875 8.444404 7825800
9/15/1995 12.875 12.9375 12.75 12.8125 8.527599 11978000
9/18/1995 12.875 12.875 12.75 12.875 8.569202 3260200
9/19/1995 12.8125 12.875 12.5625 12.5625 8.36121 6795000
9/20/1995 12.5 12.625 12.375 12.625 8.40281 7059400
9/21/1995 12.5 12.5625 12.375 12.4375 8.278018 6787400
9/22/1995 12.375 12.625 12.3125 12.5 8.319608 3874200
9/25/1995 12.5625 12.625 12.375 12.375 8.236412 5062000
9/26/1995 12.5 12.625 12.4375 12.5 8.319608 4810200
9/27/1995 12.375 12.5 12.3125 12.3125 8.194817 4513400
9/28/1995 12.375 12.5625 12.3125 12.5625 8.36121 4468400
9/29/1995 12.5625 12.5625 12.3125 12.375 8.236412 4754600
10/2/1995 12.3125 12.4375 12.25 12.375 8.236412 5760800
10/3/1995 12.3125 12.375 12.125 12.125 8.070022 5936800
10/4/1995 12 12.0625 11.75 11.9375 7.945229 6082400
10/5/1995 11.875 12.0625 11.8125 11.9375 7.945229 4682800
10/6/1995 11.875 12 11.75 11.875 7.903629 7079200
10/9/1995 11.875 12.1875 11.8125 12.0625 8.028424 4988400
10/10/1995 11.875 12 11.8125 11.9375 7.945229 7121200
10/11/1995 11.875 11.9375 11.40625 11.5 7.654041 11817400
10/12/1995 11.5625 11.75 11.4375 11.4375 7.612441 13581600
10/13/1995 11.5 11.625 11.4375 11.5625 7.695641 15591800
10/16/1995 11.5 11.5625 11.0625 11.25 7.487654 11579000
10/17/1995 11.1875 11.375 11.0625 11.375 7.570845 14075400
10/18/1995 11.375 11.5 11.25 11.375 7.570845 10940000
10/19/1995 11.4375 11.4375 11.1875 11.4375 7.612441 9515600
10/20/1995 11.375 11.5625 11.3125 11.5 7.654041 13117800
10/23/1995 11.375 11.5 11.25 11.3125 7.529247 10459000
10/24/1995 11.3125 11.4375 11.25 11.25 7.487654 6110800
10/25/1995 11.25 11.375 11.125 11.25 7.487654 7562400
10/26/1995 11.25 11.25 10.875 10.9375 7.279657 6681600
10/27/1995 10.9375 11.0625 10.875 11.0625 7.362857 6268400
10/30/1995 11.0625 11.1875 10.875 10.9375 7.279657 5589200
10/31/1995 11.0625 11.125 10.75 10.8125 7.196462 10603200
11/1/1995 10.8125 11.125 10.8125 11.125 7.404455 8512600
11/2/1995 11.125 11.75 11.0625 11.75 7.820433 10690800
11/3/1995 11.625 11.875 11.5625 11.6875 7.778836 7453600
11/6/1995 11.6875 11.6875 11.5 11.625 7.73724 4713600
11/7/1995 11.625 11.875 11.625 11.8125 7.862034 4957800
11/8/1995 11.875 11.9375 11.6875 11.8125 7.862034 6451600
11/9/1995 11.9375 12.125 11.6875 12.03125 8.007625 7688800
11/10/1995 11.875 12.0625 11.875 11.9375 7.945229 4139000
11/13/1995 11.8125 12 11.75 11.9375 7.945229 3128000
11/14/1995 11.875 11.875 11.5 11.6875 7.778836 7448000
11/15/1995 11.5625 12.0625 11.5 11.875 7.903629 7042600
11/16/1995 11.8125 11.9375 11.6875 11.875 7.903629 6947800
11/17/1995 11.875 12 11.5625 11.75 7.820433 9214400
11/20/1995 11.875 12.125 11.875 12.125 8.070022 7287000
11/21/1995 12.0625 12.4375 12 12.25 8.15322 7803600
11/22/1995 12.25 12.375 12.25 12.25 8.15322 4201200
11/24/1995 12.25 12.375 12.1875 12.375 8.236412 1161400
11/27/1995 12.4375 12.5 12.3125 12.375 8.236412 5346800
11/28/1995 12.25 12.3125 12.0625 12.25 8.15322 6836400
11/29/1995 12.1875 12.3125 12.0625 12.3125 8.228401 7287800
11/30/1995 12.1875 12.25 12 12 8.019557 5915400
12/1/1995 12.0625 12.125 12 12.125 8.103095 5796000
12/4/1995 12.0625 12.1875 12 12.0625 8.061325 5557200
12/5/1995 12.0625 12.1875 12.0625 12.125 8.103095 7296800
12/6/1995 12.125 12.25 12 12.0625 8.061325 6436800
12/7/1995 12 12.0625 11.6875 11.875 7.936023 6784800
12/8/1995 11.75 11.875 11.6875 11.875 7.936023 4073400
12/11/1995 11.875 12 11.75 11.8125 7.894254 4365000
12/12/1995 11.8125 12 11.8125 11.875 7.936023 6481400
12/13/1995 11.8125 11.875 11.6875 11.6875 7.810711 5339600
12/14/1995 11.6875 11.75 11.5625 11.625 7.768945 5344800
12/15/1995 11.6875 11.6875 11.4375 11.5625 7.72718 16751600
12/18/1995 11.5 11.5625 11.375 11.4375 7.643643 4990800
12/19/1995 11.3125 11.6875 11.1875 11.625 7.768945 6548600
12/20/1995 11.6875 11.75 11.25 11.25 7.518334 5139800
12/21/1995 11.25 11.625 11.25 11.625 7.768945 6792200
12/22/1995 11.5 11.5625 11.4375 11.5 7.685412 4820400
12/26/1995 11.375 11.5625 11.3125 11.375 7.601876 4300200
12/27/1995 11.3125 11.5 11.0625 11.375 7.601876 6926600
12/28/1995 11.375 11.4375 11.1875 11.25 7.518334 7204200
12/29/1995 11.25 11.25 11.0625 11.125 7.4348 6879600
1/2/1996 11.125 11.6875 11.0625 11.625 7.768945 7883000
1/3/1996 11.5625 11.9375 11.5625 11.75 7.852485 10121000
1/4/1996 11.8125 12.0625 11.75 11.875 7.936023 8230600
1/5/1996 11.6875 11.875 11.6875 11.6875 7.810711 5071000
1/8/1996 11.5625 11.75 11.5 11.6875 7.810711 2161600
1/9/1996 11.75 11.75 11.5 11.5 7.685412 5419000
1/10/1996 11.4375 11.4375 11.1875 11.3125 7.560105 7582400
1/11/1996 11.3125 11.5 11.25 11.4375 7.643643 5308400
1/12/1996 11.4375 11.5 11.0625 11.125 7.4348 6176000
1/15/1996 11.1875 11.4375 11.125 11.125 7.4348 3188800
1/16/1996 11.25 11.3125 11.0625 11.25 7.518334 5046000
1/17/1996 10.25 10.3125 10 10.1875 6.808273 33094800
1/18/1996 10.1875 10.25 9.54685 9.625 6.432354 28468400
1/19/1996 9.625 9.9375 9.5625 9.9375 6.641196 24206400
1/22/1996 10.125 10.3125 10.0625 10.25 6.850038 13327600
1/23/1996 10.1875 10.25 10.125 10.1875 6.808273 6918800
1/24/1996 10.1875 10.1875 9.875 10 6.682967 15883800
1/25/1996 9.9375 10 9.9375 10 6.682967 10052600
1/26/1996 9.9375 10 9.9375 10 6.682967 6651600
1/29/1996 10 10.0625 9.9375 10 6.682967 10499600
1/30/1996 10 10.125 9.9375 10.0625 6.724735 12672600
1/31/1996 10.0625 10.3125 9.9375 10.1875 6.808273 13524400
2/1/1996 10.125 10.9375 10.125 10.875 7.267724 23989800
2/2/1996 10.9375 11 10.625 10.75 7.184188 10907200
2/5/1996 10.75 11.125 10.75 11.125 7.4348 9879200
2/6/1996 11.0625 11.125 10.9375 11.0625 7.393032 8252000
2/7/1996 11.125 11.3125 11.125 11.3125 7.560105 8447400
2/8/1996 11.3125 11.4375 11.25 11.3125 7.560105 8852600
2/9/1996 11.3125 11.3125 11.0625 11.1875 7.476569 7427200
2/12/1996 11.3125 11.4375 11.25 11.375 7.601876 9108800
2/13/1996 11.1875 11.25 10.9375 10.9375 7.309493 9881600
2/14/1996 11.125 11.125 10.875 11.0625 7.393032 7990800
2/15/1996 11 11.1875 10.75 10.75 7.184188 6871800
2/16/1996 10.75 10.8125 10.625 10.625 7.100652 10165600
2/20/1996 10.5 10.5625 10.0625 10.4375 6.975346 6907200
2/21/1996 10.375 10.9375 10.375 10.9375 7.309493 7588200
2/22/1996 11.0625 11.1875 10.9375 11.1875 7.476569 7482200
2/23/1996 11.25 11.375 10.8125 11.125 7.4348 7880400
2/26/1996 11 11.125 10.8125 10.875 7.267724 5002800
2/27/1996 10.8125 11 10.5 10.875 7.267724 8147000
2/28/1996 11 11.125 10.5625 10.625 7.100652 8827600
2/29/1996 10.5625 10.875 10.5 10.625 7.100652 7936600
3/1/1996 10.75 10.875 10.5 10.8125 7.225956 9194400
3/4/1996 10.75 11.3125 10.6875 11.125 7.4348 14530400
3/5/1996 11.125 11.4375 11.125 11.375 7.601876 12448000
3/6/1996 11.4375 11.625 11.3125 11.4375 7.643643 12412800
3/7/1996 11.375 11.4375 11.125 11.3125 7.560105 7609400
3/8/1996 11.25 11.375 10.875 11.25 7.518334 8321000
3/11/1996 10.9375 11.25 10.875 11.125 7.4348 6854000
3/12/1996 11.0625 11.375 10.9375 11.1875 7.476569 7691800
3/13/1996 11.1875 11.5 11.1875 11.5 7.685412 8443200
3/14/1996 11.5 11.875 11.5 11.8125 7.894254 15484600
3/15/1996 11.75 11.9375 11.3125 11.875 7.971788 16785800
3/18/1996 12 12.25 11.9375 12.25 8.223533 14999400
3/19/1996 12.3125 12.375 11.75 11.875 7.971788 8421400
3/20/1996 11.9375 12 11.75 11.9375 8.013744 4879600
3/21/1996 11.9375 12 11.8125 11.8125 7.929833 3180400
3/22/1996 11.9375 12 11.8125 11.875 7.971788 3709400
3/25/1996 12 12.0625 11.8125 11.8125 7.929833 4470600
3/26/1996 11.8125 11.875 11.6875 11.8125 7.929833 3963000
3/27/1996 11.75 11.875 11.6875 11.8125 7.929833 3309400
3/28/1996 11.8125 12.0625 11.6875 12 8.055704 8646400
3/29/1996 11.625 11.6875 11.375 11.5 7.720052 15378400
4/1/1996 11.625 11.8125 11.4375 11.75 7.887875 7522800
4/2/1996 11.6875 11.75 11.3125 11.375 7.636137 7604200
4/3/1996 11.375 11.5 11.3125 11.3125 7.594181 5531200
4/4/1996 11.375 11.4375 11.25 11.25 7.552224 4631400
4/8/1996 10.9375 11.0625 10.8125 11.0625 7.426354 7662400
4/9/1996 11.1875 11.1875 11 11 7.384399 5763200
4/10/1996 11 11.1875 10.875 10.9375 7.342439 6192800
4/11/1996 10.9375 11.125 10.75 10.9375 7.342439 6954400
4/12/1996 10.9375 11.3125 10.8125 11.3125 7.594181 9284200
4/15/1996 11.375 11.4375 11.1875 11.375 7.636137 5255400
4/16/1996 11.375 11.6875 11.125 11.3125 7.594181 5204600
4/17/1996 11.1875 11.375 11.1875 11.25 7.552224 7698800
4/18/1996 11.1875 11.25 11.0625 11.0625 7.426354 5479400
4/19/1996 11.1875 11.3125 11.125 11.25 7.552224 9447200
4/22/1996 11.375 11.4375 11.25 11.3125 7.594181 5542800
4/23/1996 11.3125 11.625 11.25 11.4375 7.678091 9148800
4/24/1996 11.5625 11.625 11.3125 11.4375 7.678091 8642000
4/25/1996 11.5 11.5625 11.375 11.5625 7.762011 5939000
4/26/1996 11.625 11.9375 11.625 11.875 7.971788 10086000
4/29/1996 11.75 11.8125 11.625 11.6875 7.845918 5640800
4/30/1996 11.625 11.9375 11.625 11.9375 8.013744 6600400
5/1/1996 11.9375 12.3125 11.875 12.125 8.139618 18882800
5/2/1996 12.125 12.21875 11.75 11.8125 7.929833 9221000
5/3/1996 11.8125 11.9375 11.6875 11.73435 7.877369 7674000
5/6/1996 11.9375 12 11.6875 11.75 7.887875 4549000
5/7/1996 11.875 11.9375 11.625 11.75 7.887875 5519000
5/8/1996 11.6875 12.125 11.625 12.125 8.139618 7990200
5/9/1996 11.9375 12 11.6875 11.8125 7.929833 6506600
5/10/1996 11.9375 12.0625 11.8125 11.875 7.971788 6908400
5/13/1996 11.9375 12.1875 11.875 12.125 8.139618 6726200
5/14/1996 12.25 12.4375 12.1875 12.375 8.307445 11207400
5/15/1996 12.3125 12.5 12.25 12.25 8.223533 8446400
5/16/1996 12.3125 12.4375 12.1875 12.3125 8.26549 5626800
5/17/1996 12.4375 12.5 12.3125 12.3125 8.26549 12051400
5/20/1996 12.375 12.4375 12.25 12.3125 8.26549 5110400
5/21/1996 12.375 12.4375 12.3125 12.375 8.307445 5156800
5/22/1996 12.4375 12.625 12.375 12.625 8.475274 12893600
5/23/1996 12.625 12.6875 12.3125 12.3125 8.26549 8306000
5/24/1996 12.4375 12.5625 12.375 12.5 8.391355 4865800
5/28/1996 12.625 13.1875 12.5625 12.75 8.559186 10877600
5/29/1996 12.75 12.9375 12.75 12.75 8.559186 7290000
5/30/1996 12.8125 12.8125 12.5625 12.75 8.559186 6810200
5/31/1996 12.75 13 12.6875 12.9375 8.685055 6787000
6/3/1996 13 13.125 12.875 13 8.727007 11710000
6/4/1996 13.25 13.25 13.125 13.125 8.810925 10358200
6/5/1996 13.1875 13.25 12.9375 13 8.727007 7846000
6/6/1996 13.125 13.1875 12.875 12.875 8.643098 5790000
6/7/1996 12.625 13 12.5625 13 8.727007 9331400
6/10/1996 13 13.0625 12.875 12.9375 8.685055 4917000
6/11/1996 13 13.1875 12.9375 13 8.727007 9779800
6/12/1996 13 13.125 13 13 8.727007 5440000
6/13/1996 13 13 12.875 13 8.762737 3526800
6/14/1996 12.9375 13.125 12.9375 13.0625 8.804862 6091800
6/17/1996 13 13.0625 12.9375 12.9375 8.720607 3741000
6/18/1996 12.875 12.875 12.5625 12.625 8.509965 6690600
6/19/1996 12.625 12.625 12.3125 12.3125 8.299322 5615800
6/20/1996 12.375 12.5625 12.375 12.4375 8.383579 7245200
6/21/1996 12.5625 12.875 12.5 12.8125 8.636354 15986800
6/24/1996 12.875 12.9375 12.75 12.875 8.678478 5262800
6/25/1996 12.8125 12.8125 12.625 12.6875 8.552094 7572400
6/26/1996 12.625 12.8125 12.5625 12.8125 8.636354 5864200
6/27/1996 12.6875 12.75 12.5625 12.6875 8.552094 3874800
6/28/1996 12.75 12.75 12.625 12.6875 8.552094 3305600
7/1/1996 12.6875 12.6875 12.375 12.4375 8.383579 3781200
7/2/1996 12.375 12.4375 12.1875 12.4375 8.383579 4176400
7/3/1996 12.4375 12.5625 12.3125 12.4375 8.383579 3281400
7/5/1996 12.25 12.3125 12.1875 12.25 8.257195 1654600
7/8/1996 12.1875 12.4375 11.9375 12 8.088676 5216200
7/9/1996 12.1875 12.3125 12.0625 12.125 8.172939 4123800
7/10/1996 12.1875 12.1875 11.75 12 8.088676 7068600
7/11/1996 12.125 12.1875 11.75 11.8125 7.962293 6664600
7/12/1996 11.875 12.0625 11.8125 11.9375 8.046548 5171600
7/15/1996 11.9375 12 11.5625 11.6875 7.878034 4357400
7/16/1996 11.5625 11.6875 10.875 11.4375 7.709523 8344800
7/17/1996 11.5625 12.1875 11.3125 12.125 8.172939 7028200
7/18/1996 12.1875 12.25 11.875 12.0625 8.130805 4306600
7/19/1996 12.125 12.125 11.625 12 8.088676 6769600
7/22/1996 11.875 11.9375 11.625 11.625 7.835906 4128400
7/23/1996 11.6875 11.75 11.5 11.5625 7.793782 3915600
7/24/1996 11.4375 11.9375 11.3125 11.9375 8.046548 7239400
7/25/1996 12 12.0625 11.625 12 8.088676 7105600
7/26/1996 12 12.1875 11.625 12 8.088676 4067400
7/29/1996 12 12.0625 11.875 11.875 8.004421 4695600
7/30/1996 11.875 12 11.8125 12 8.088676 3797000
7/31/1996 11.9375 12.125 11.875 12 8.088676 4459200
8/1/1996 12 12.25 12 12.25 8.257195 5054600
8/2/1996 12.3125 12.4375 12.1875 12.25 8.257195 4590800
8/5/1996 12.3125 12.3125 12.125 12.25 8.257195 2911000
8/6/1996 12.25 12.4375 12.0625 12.3125 8.299322 3650800
8/7/1996 12.375 12.5625 12.375 12.375 8.341452 5104400
8/8/1996 12.3125 12.4375 12.25 12.375 8.341452 2823800
8/9/1996 12.5 12.8125 12.4375 12.625 8.509965 8478200
8/12/1996 12.6875 12.9375 12.625 12.9375 8.720607 6019200
8/13/1996 13.125 13.375 12.9375 12.9375 8.720607 17276000
8/14/1996 13.0625 13.3125 13 13.1875 8.889124 11988200
8/15/1996 13.1875 13.625 13.125 13.5625 9.141892 17804800
8/16/1996 13.5625 14 13.5625 13.9375 9.394661 18803200
8/19/1996 13.8125 13.875 13.4375 13.4375 9.057639 7967400
8/20/1996 13.5 13.6875 13.4375 13.625 9.184023 7842600
8/21/1996 13.625 13.6875 13.375 13.4375 9.057639 4425200
8/22/1996 13.5 13.6875 13.4375 13.625 9.184023 6023800
8/23/1996 13.625 13.625 13.4375 13.4375 9.057639 3947600
8/26/1996 13.375 13.5625 13.375 13.4375 9.057639 4029200
8/27/1996 13.375 13.625 13.3125 13.4375 9.057639 4391200
8/28/1996 13.5 13.5 13.375 13.4375 9.057639 3320800
8/29/1996 13.375 13.375 13.1875 13.1875 8.924322 4122200
8/30/1996 13.1875 13.25 13.0625 13.1875 8.924322 4588000
9/3/1996 13 13.3125 12.875 13.25 8.966619 4044400
9/4/1996 13.25 13.4375 13.25 13.3125 9.008916 4120600
9/5/1996 13.125 13.25 12.875 12.9375 8.755142 3249400
9/6/1996 13 13.125 12.875 12.9375 8.755142 4901200
9/9/1996 13.125 13.375 13.125 13.25 8.966619 3384200
9/10/1996 13.3125 13.3125 13.1875 13.3125 9.008916 3400400
9/11/1996 13.1875 13.3125 13.125 13.3125 9.008916 3384400
9/12/1996 13.375 13.8125 13.3125 13.6875 9.262687 8171200
9/13/1996 13.9375 14 13.625 13.625 9.220391 11582200
9/16/1996 13.6875 13.875 13.625 13.6875 9.262687 5970800
9/17/1996 13.6875 13.75 13.5625 13.5625 9.178094 4053200
9/18/1996 13.5625 13.625 13.25 13.3125 9.008916 4971000
9/19/1996 13.3125 13.5625 13.25 13.4375 9.093504 4025800
9/20/1996 13.5625 13.8125 13.5625 13.8125 9.347279 11667000
9/23/1996 13.75 13.75 13.4375 13.5625 9.178094 3217200
9/24/1996 13.375 13.75 13.3125 13.3125 9.008916 6814200
9/25/1996 13.3125 13.4375 13 13 8.797434 5957400
9/26/1996 13 13.0625 12.875 12.875 8.712846 5425800
9/27/1996 12.9375 13.125 12.8125 13.0625 8.839728 3731400
9/30/1996 13.1875 13.3125 13.125 13.1875 8.924322 5820200
10/1/1996 13 13.0625 12.875 13 8.797434 3239000
10/2/1996 13 13.0625 12.75 12.8125 8.670552 6186200
 10/3/1996 12.8125 13.1875 12.75 13.1875 8.924322 4375000
10/4/1996 13.0625 13.3125 13 13.1875 8.924322 5348000
10/7/1996 13.25 13.5625 13.25 13.375 9.051209 4909200
10/8/1996 13.5 13.6875 13.4375 13.5625 9.178094 6264800
10/9/1996 13.5625 13.5625 13.125 13.1875 8.924322 4470000
10/10/1996 13.25 13.5625 13.1875 13.5 9.135797 5348000
10/11/1996 13.6875 13.75 13.5625 13.75 9.304981 5504400
10/14/1996 13.6875 13.8125 13.625 13.625 9.220391 5325600
10/15/1996 13.6875 13.8125 13.375 13.4375 9.093504 5049600
10/16/1996 13.5 13.625 13.375 13.5625 9.178094 4554200
10/17/1996 13.6875 13.875 13.625 13.875 9.389569 5733600
10/18/1996 13.875 14.125 13.8125 14.0625 9.516458 16016800
10/21/1996 14 14.0625 13.6875 13.75 9.304981 6060000
10/22/1996 13.875 13.9375 13.75 13.8125 9.347279 4442200
10/23/1996 13.75 13.75 13.4375 13.75 9.304981 3469400
10/24/1996 13.6875 13.6875 13.4375 13.4375 9.093504 3578200
10/25/1996 13.4375 13.625 13.375 13.5 9.135797 2622600
10/28/1996 13.4375 13.6875 13.375 13.625 9.220391 3579000
10/29/1996 13.5 13.75 13.5 13.6875 9.262687 4555000
10/30/1996 13.40625 13.5 13.0625 13.125 8.882031 7685000
10/31/1996 13.125 13.4375 13.0625 13.25 8.966619 4554600
11/1/1996 13.375 13.4375 13.125 13.1875 8.924322 5137400
11/4/1996 13.1875 13.25 13 13.125 8.882031 3583000
11/5/1996 13.1875 13.3125 13.0625 13.3125 9.008916 4467600
11/6/1996 13.3125 13.4375 13.1875 13.4375 9.093504 4080800
11/7/1996 13.375 13.5625 13.375 13.375 9.051209 5261400
11/8/1996 13.375 13.5625 13.375 13.5 9.135797 3633000
11/11/1996 13.5 13.5 13.25 13.25 8.966619 3358600
11/12/1996 13.25 13.3125 12.4375 12.5625 8.501367 24592600
11/13/1996 12.5 12.5625 12 12 8.120709 23169400
11/14/1996 12.125 12.4375 12.125 12.25 8.28989 12972600
11/15/1996 12.4375 12.5 12.1875 12.25 8.28989 13649200
11/18/1996 12.3125 12.4375 12.25 12.375 8.374479 5636600
11/19/1996 12.375 12.4375 12.0625 12.25 8.28989 10066400
11/20/1996 12.375 12.4375 12.3125 12.4375 8.416774 10328600
11/21/1996 12.5 12.625 12.4375 12.625 8.543661 7007600
11/22/1996 12.6875 12.75 12.5625 12.75 8.628252 5853400
11/25/1996 12.8125 12.8125 12.625 12.75 8.628252 6429000
11/26/1996 12.75 12.875 12.6875 12.6875 8.585957 7454600
11/27/1996 12.75 12.8125 12.6875 12.6875 8.585957 4793800
11/29/1996 12.75 12.875 12.75 12.75 8.628252 1633600
12/2/1996 12.8125 12.875 12.75 12.75 8.628252 4286600
12/3/1996 12.8125 13.0625 12.75 13 8.797434 7107400
12/4/1996 12.875 13 12.6875 12.75 8.628252 6513600
12/5/1996 12.75 12.875 12.5 12.75 8.628252 6572000
 12/6/1996 12.375 12.625 12.3125 12.5 8.459073 5752000
12/9/1996 12.625 12.625 12.25 12.3125 8.332185 7074000
12/10/1996 12.375 12.5 12.3125 12.3125 8.332185 6172800
12/11/1996 12.125 12.25 12.125 12.125 8.240771 5567400
12/12/1996 12.25 12.3125 11.9375 11.9375 8.113341 7450400
12/13/1996 12.0625 12.0625 11.8125 11.9375 8.113341 6369800
12/16/1996 11.9375 12 11.625 11.625 7.900946 8354800
12/17/1996 11.625 11.625 11.4375 11.5 7.815989 10693400
12/18/1996 11.625 11.6875 11.5 11.5 7.815989 7700000
12/19/1996 11.5625 11.75 11.5 11.6875 7.943425 9644000
12/20/1996 12.0625 12.0625 11.75 11.8125 8.028382 16076000
12/23/1996 11.875 12 11.75 11.75 7.9859 5717200
12/24/1996 11.75 11.8125 11.6875 11.75 7.9859 1811200
12/26/1996 11.8125 12.1875 11.8125 12 8.155819 4627600
12/27/1996 12.125 12.125 11.9375 12.0625 8.198297 3398400
12/30/1996 12.125 12.125 11.75 11.75 7.9859 4069600
12/31/1996 11.6875 11.6875 11.375 11.375 7.731035 6244800
1/2/1997 11.5 11.5625 11.25 11.5 7.815989 7448200
1/3/1997 11.5 11.5625 11.3125 11.3125 7.688556 5615400
1/6/1997 11.4375 11.5 11 11.0625 7.518641 9480800
1/7/1997 11.25 11.9375 11.25 11.9375 8.113341 13868200
1/8/1997 12.0625 12.125 11.75 11.8125 8.028382 8917000
1/9/1997 11.8125 12.0625 11.8125 11.9375 8.113341 7612400
1/10/1997 11.75 12.0625 11.75 12 8.155819 7199000
1/13/1997 12 12.0625 11.625 11.75 7.9859 5137400
1/14/1997 11.875 11.9375 11.6875 11.75 7.9859 11452600
1/15/1997 11.625 11.6875 11.4375 11.5625 7.85847 7666000
1/16/1997 11.625 11.625 11.375 11.5625 7.85847 7883000
1/17/1997 11.625 11.6875 11.375 11.6875 7.943425 12106600
1/20/1997 11.75 11.78125 11.4375 11.4375 7.773515 5138400
1/21/1997 11.4375 11.5625 11.375 11.4375 7.773515 10868800
1/22/1997 11.4375 11.5625 11.375 11.5625 7.85847 8006800
1/23/1997 11.5 11.625 11.375 11.375 7.731035 15109600
1/24/1997 11.4375 11.5625 11.375 11.5 7.815989 7028800
1/27/1997 11.4375 11.5 11.375 11.4375 7.773515 8305400
1/28/1997 11.5 11.625 11.4375 11.4375 7.773515 8685800
1/29/1997 11.5 11.5625 11.4375 11.5 7.815989 5979600
1/30/1997 11.5 11.625 11.5 11.625 7.900946 6533000
1/31/1997 11.625 12.125 11.625 11.875 8.070861 11413200
2/3/1997 11.875 11.875 11.625 11.6875 7.943425 5331600
2/4/1997 11.6875 11.75 11.625 11.75 7.9859 4362400
2/5/1997 11.8125 12.0625 11.5 11.5625 7.85847 10028200
2/6/1997 11.75 11.9375 11.6875 11.8125 8.028382 7755400
2/7/1997 12 12 11.8125 11.9375 8.113341 7768400
2/10/1997 12.0625 12.25 12.0625 12.25 8.325727 7459800
2/11/1997 12.25 12.4375 12.1875 12.25 8.325727 8302800
2/12/1997 12.375 12.5 12.3125 12.5 8.495642 7213600
2/13/1997 12.5 12.5625 12.3125 12.4375 8.453164 9932000
2/14/1997 12.4375 12.4375 12.1875 12.3125 8.368208 6161600
2/18/1997 12.3125 12.4375 12 12.4375 8.453164 7685600
2/19/1997 12.3125 12.375 12.1875 12.1875 8.28325 7270000
2/20/1997 12.1875 12.1875 11.75 11.875 8.070861 8159400
2/21/1997 11.875 12.0625 11.875 12 8.155819 8271800
2/24/1997 11.9375 12.375 11.875 12.3125 8.368208 7419400
2/25/1997 12.5625 13.3125 12.375 13.1875 8.962909 22502400
2/26/1997 13.3125 13.5 12.9375 13.375 9.090339 18787800
2/27/1997 13.375 13.5 13.3125 13.375 9.090339 11399600
2/28/1997 13.4375 13.4375 13.1875 13.1875 8.962909 7069000
3/3/1997 13.125 13.5625 13.125 13.5 9.175294 8575000
3/4/1997 13.5625 13.6875 13.25 13.25 9.005386 6146600
3/5/1997 13.3125 13.375 13.125 13.3125 9.047863 5977800
3/6/1997 13.5 13.6875 13.3125 13.625 9.260253 12960200
3/7/1997 13.75 13.84375 13.625 13.625 9.260253 7154800
3/10/1997 13.75 13.84375 13.6875 13.6875 9.302732 7255200
3/11/1997 13.75 13.875 13.625 13.875 9.430161 7779200
3/12/1997 13.9375 14.375 13.875 14.375 9.769987 20611600
3/13/1997 14.8125 14.8125 14.375 14.5 9.854947 20657000
3/14/1997 14.5 14.5 13.9375 14.375 9.769987 12985200
3/17/1997 14.3125 14.5 14.0625 14.4375 9.858828 8245200
3/18/1997 14.5 14.5625 14.3125 14.5625 9.944186 10431200
3/19/1997 14.8125 14.9375 14.75 14.9375 10.200268 19190200
3/20/1997 14.875 14.9375 14.625 14.6875 10.029544 11126600
3/21/1997 14.6875 14.9375 14.6875 14.875 10.157583 11929800
3/24/1997 14.9375 14.9375 14.75 14.875 10.157583 7407000
3/25/1997 14.9375 14.9375 14.5625 14.625 9.986866 16439200
3/26/1997 14.625 14.8125 14.5625 14.8125 10.114902 12647400
3/27/1997 14.75 14.8125 14.125 14.4375 9.858828 9004600
3/31/1997 14.3125 14.5 13.8125 13.9375 9.517396 12109800
4/1/1997 13.8125 14 13.75 13.875 9.474719 7407400
4/2/1997 13.8125 13.9375 13.75 13.875 9.474719 7122400
4/3/1997 13.875 13.9375 13.75 13.875 9.474719 10021600
4/4/1997 13.8125 13.9375 13.6875 13.9375 9.517396 8181200
4/7/1997 13.875 14.0625 13.8125 14 9.560076 3966000
4/8/1997 13.9375 14.3125 13.8125 14.3125 9.773468 6765000
4/9/1997 14.375 14.4375 14.1875 14.3125 9.773468 6755200
4/10/1997 14.1875 14.25 14.0625 14.1875 9.688115 4903400
4/11/1997 14 14.125 13.8125 13.8125 9.432041 6279400
4/14/1997 13.75 13.9375 13.5625 13.875 9.474719 6522600
4/15/1997 14 14.25 13.9375 14.25 9.730795 5905600
4/16/1997 14.1875 14.1875 13.9375 14 9.560076 9009600
4/17/1997 14 14.0625 13.875 13.9375 9.517396 4158400
4/18/1997 13.9375 14.0625 13.9375 14.0625 9.602753 6279200
4/21/1997 14 14 13.8125 13.875 9.474719 5159400
4/22/1997 13.875 13.9375 13.6875 13.875 9.474719 6280000
4/23/1997 13.9375 14.1875 13.875 14 9.560076 6237000
4/24/1997 13.9375 14 13.75 13.75 9.389362 4300000
4/25/1997 13.8125 13.875 13.5625 13.5625 9.261326 4076000
4/28/1997 13.5 13.9375 13.5 13.875 9.474719 4159600
4/29/1997 14.0625 14.0625 13.6875 13.875 9.474719 5607400
4/30/1997 13.875 14.25 13.8125 14.0625 9.602753 8527800
5/1/1997 14 14.125 13.9375 14.125 9.645436 5320800
5/2/1997 14.125 14.1875 14.0625 14.1875 9.688115 5157200
5/5/1997 14.1875 14.3125 13.9375 14.1875 9.688115 12384400
5/6/1997 14.125 14.25 14 14.1875 9.688115 8031200
5/7/1997 14.3125 14.40625 14 14.125 9.645436 6491200
5/8/1997 14.1875 14.6875 14.1875 14.625 9.986866 10392800
5/9/1997 14.625 14.625 14.375 14.5 9.901514 5158800
5/12/1997 14.46875 14.9375 14.46875 14.875 10.157583 7276800
5/13/1997 15 15.09375 14.5 15 10.242944 14121800
5/14/1997 15.0625 15.125 15 15.0625 10.285619 8968600
5/15/1997 15 15.25 14.9375 15.25 10.413656 7079600
5/16/1997 15.25 15.25 14.9375 14.9375 10.200268 9377800
5/19/1997 15 15.25 14.9375 15.25 10.413656 4611400
5/20/1997 15.125 15.25 15.125 15.25 10.413656 4256400
5/21/1997 15.25 15.3125 14.9375 15 10.242944 7292000
5/22/1997 15.0625 15.125 14.75 14.875 10.157583 4103600
5/23/1997 15 15.0625 14.875 15.0625 10.285619 2977400
5/27/1997 14.8125 15.0625 14.75 14.9375 10.200268 3677000
5/28/1997 14.9375 15.0625 14.875 15 10.242944 5154200
5/29/1997 15 15.1875 14.875 15.0625 10.285619 4498400
5/30/1997 15 15 14.875 14.9375 10.200268 4833200
6/2/1997 15 15.3125 14.9375 15.1875 10.37098 6997600
6/3/1997 15.25 15.5625 15.25 15.4375 10.541692 8021000
6/4/1997 15.375 15.625 15.3125 15.4375 10.541692 7040800
6/5/1997 15.5 15.59375 15.4375 15.5 10.584369 5768400
6/6/1997 15.375 15.6875 15.3125 15.6875 10.71241 5191600
6/9/1997 15.8125 15.9375 15.71875 15.9375 10.883125 5852200
6/10/1997 16 16 15.6875 15.6875 10.71241 7141400
6/11/1997 15.5 15.75 15.4375 15.6875 10.71241 7370200
6/12/1997 15.75 15.875 15.6875 15.8125 10.797764 7285000
6/13/1997 15.875 16.0625 15.875 16 10.925802 7488200
6/16/1997 16.0625 16.5 16.0625 16.4375 11.224554 7177600
6/17/1997 16.5625 16.75 16.5 16.6875 11.395276 8668400
6/18/1997 16.5 16.5625 16.4375 16.5 11.313066 4703400
6/19/1997 16.5 16.5625 16.4375 16.5 11.313066 5087200
6/20/1997 16.5625 16.875 16.5 16.875 11.570176 11852000
6/23/1997 16.75 16.875 16.3125 16.3125 11.184503 4654600
6/24/1997 16.3125 16.8125 16.25 16.78125 11.505895 5773800
6/25/1997 16.78125 16.90625 16.125 16.34375 11.205927 9015800
6/26/1997 16.4375 16.8125 16.34375 16.5 11.313066 6051600
6/27/1997 16.625 16.65625 16.34375 16.34375 11.205927 5120400
6/30/1997 16.5625 16.96875 16.375 16.90625 11.591599 8478600
7/1/1997 16.96875 17.03125 16.8125 16.96875 11.634456 7282000
7/2/1997 17 17.25 16.8125 17.25 11.827291 4709600
7/3/1997 17.40625 17.78125 17.40625 17.71875 12.148686 6471400
7/7/1997 17.84375 18 17.5 17.59375 12.062983 8523600
7/8/1997 17.53125 17.5625 17.40625 17.5 11.998702 4510800
7/9/1997 17.53125 17.59375 16.59375 16.8125 11.527321 8805200
7/10/1997 17 17.75 17 17.53125 12.020132 10703600
7/11/1997 17.5625 17.75 17.53125 17.71875 12.148686 6099800
7/14/1997 17.78125 17.875 17.65625 17.84375 12.23439 7645800
7/15/1997 17.84375 17.875 17.53125 17.875 12.255818 5570200
7/16/1997 17.84375 18 17.78125 17.90625 12.277238 6320800
7/17/1997 17.875 17.90625 17.6875 17.75 12.17011 7179800
7/18/1997 17.625 18.03125 17.3125 17.5 11.998702 8954400
7/21/1997 17.4375 17.875 17.40625 17.875 12.255818 10963000
7/22/1997 17.875 18.09375 17.71875 18.0625 12.384372 9170000
7/23/1997 18.09375 18.5625 17.78125 18.25 12.512939 13508200
7/24/1997 18.40625 18.625 18.15625 18.5 12.684346 6680200
7/25/1997 18.59375 19.375 18.59375 19.1875 13.155722 10161000
7/28/1997 19.125 19.5625 19.125 19.28125 13.219998 7858600
7/29/1997 19.34375 19.375 18.75 18.875 12.941457 6814400
7/30/1997 18.96875 19.03125 18.8125 18.9375 12.984312 5946600
7/31/1997 18.84375 18.9375 18.75 18.75 12.85575 4621800
8/1/1997 18.75 18.75 18.125 18.34375 12.577211 7329000
8/4/1997 18.375 19.125 18.375 18.9375 12.984312 6059400
8/5/1997 18.9375 18.96875 18.6875 18.8125 12.898604 3881000
8/6/1997 18.71875 19.21875 18.6875 19.1875 13.155722 6216800
8/7/1997 19.28125 19.5 18.96875 19.03125 13.048591 6682600
8/8/1997 18.875 19 18.09375 18.53125 12.705768 5889000
8/11/1997 18.59375 18.625 18.21875 18.5 12.684346 6363800
8/12/1997 18.5625 18.75 17.875 17.96875 12.320097 7440400
8/13/1997 18.25 18.625 17.875 18.46875 12.662915 9353600
8/14/1997 18.53125 18.53125 17.53125 17.90625 12.277238 6712600
8/15/1997 17.5 17.96875 17.375 17.53125 12.020132 11314000
8/18/1997 17.59375 17.9375 17.40625 17.84375 12.23439 5781600
8/19/1997 17.90625 17.96875 17.59375 17.9375 12.298669 5638200
8/20/1997 17.96875 18.78125 17.96875 18.59375 12.748618 8134600
8/21/1997 18.65625 18.6875 18.21875 18.34375 12.577211 4458800
8/22/1997 18 18.25 17.5 18.125 12.427229 8065200
 8/25/1997 18.125 18.46875 18 18.375 12.598637 4053600
8/26/1997 18.28125 18.46875 17.875 18.03125 12.362947 4279800
8/27/1997 17.90625 18.15625 17.65625 17.96875 12.320097 4465600
8/28/1997 17.75 18.125 17.625 17.78125 12.191535 4469000
8/29/1997 17.6875 17.90625 17.59375 17.75 12.17011 3977400
9/2/1997 17.96875 18.84375 17.9375 18.84375 12.920031 6798000
9/3/1997 18.8125 19.15625 18.78125 19 13.027159 6731000
9/4/1997 18.96875 19.34375 18.9375 19.03125 13.048591 5832800
9/5/1997 19.0625 19.28125 18.5 18.90625 12.962884 5059000
9/8/1997 19.21875 19.25 18.96875 19.15625 13.134295 3841200
9/9/1997 19.21875 19.53125 19.0625 19.3125 13.241424 6373600
9/10/1997 19.25 19.75 18.75 18.8125 12.898604 7342200
9/11/1997 18.75 19.0625 18.53125 19.0625 13.070018 6923200
9/12/1997 19.0625 19.5 18.59375 19.375 13.284277 5563200
9/15/1997 19.40625 19.53125 19.09375 19.125 13.112864 3221000
9/16/1997 19.375 19.5 19 19.125 13.112864 8188200
9/17/1997 19.15625 19.3125 19 19 13.073371 5926600
9/18/1997 19.09375 19.40625 18.875 18.9375 13.030367 5407800
9/19/1997 18.9375 19.21875 18.75 19.125 13.159378 10006600
9/22/1997 19.125 19.78125 19.03125 19.2031 13.21312 4088000
9/23/1997 19.09375 19.125 18.4375 18.53125 12.750841 6539400
9/24/1997 18.65625 18.71875 18.25 18.34375 12.621823 6026800
9/25/1997 18.34375 18.5 17.90625 17.96875 12.363797 5160800
9/26/1997 18.03125 18.21875 18.03125 18.125 12.471309 5103600
9/29/1997 18.15625 18.4375 18.125 18.375 12.643325 4080200
9/30/1997 18.34375 18.4375 18.28125 18.3125 12.600324 4639000
10/1/1997 18.46875 18.53125 18.375 18.46875 12.70783 5960800
10/2/1997 18.34375 18.53125 18.25 18.4375 12.68633 5407800
10/3/1997 18.625 18.625 18.28125 18.5 12.72934 5977600
10/6/1997 18.5 18.5625 18.34375 18.4375 12.68633 4097000
10/7/1997 18.3125 18.4375 18.28125 18.28125 12.578828 4512200
10/8/1997 18.34375 18.34375 17.75 17.96875 12.363797 6890600
10/9/1997 17.75 17.9375 17.625 17.65625 12.148774 6177400
10/10/1997 17.59375 18 17.53125 17.9375 12.342294 5204600
10/13/1997 17.9375 18.03125 17.8125 17.84375 12.277787 3527000
10/14/1997 18.125 18.125 17.84375 18 12.385298 5402800
10/15/1997 17.875 18.34375 17.875 18.0625 12.428303 5505400
10/16/1997 18.25 18.4375 17.53125 17.84375 12.277787 4598000
10/17/1997 17.75 17.84375 17 17.34375 11.933752 6395600
10/20/1997 17.34375 17.71875 17.03125 17.71875 12.19178 4094200
10/21/1997 17.6875 18.0625 17.6875 18.03125 12.406798 4833000
10/22/1997 18.125 18.28125 17.71875 17.8125 12.256286 4066800
10/23/1997 17.3125 17.6875 17.125 17.5625 12.08427 5362800
10/24/1997 17.8125 17.8125 16.84375 17.03125 11.718732 5482000
10/27/1997 16.90625 17.375 15.46875 16.09375 11.073662 9108600
10/28/1997 15.1875 17.5 15.125 17.28125 11.890751 15899800
10/29/1997 17.28125 17.9375 17.15625 17.375 11.955253 7589200
10/30/1997 17.0625 18.25 17.0625 17.375 11.955253 8361200
10/31/1997 17.71875 17.90625 17.125 17.5 12.041264 4358200
11/3/1997 18.3125 18.4375 17.96875 18.15625 12.492817 5115200
11/4/1997 18.09375 18.21875 17.9375 18.1875 12.514319 3871400
11/5/1997 18.25 18.28125 18.03125 18.03125 12.406798 4265600
11/6/1997 18.03125 18.5 18.03125 18.4375 12.68633 5898400
11/7/1997 18.125 18.21875 17.875 18.125 12.471309 4713800
11/10/1997 18.3125 18.53125 18.25 18.3125 12.600324 4373200
11/11/1997 18.5 18.8125 18.4375 18.5625 12.772334 4364200
11/12/1997 18.4375 19.15625 18.40625 18.96875 13.051868 10488800
11/13/1997 19.125 19.3125 19 19.1875 13.202388 6268800
11/14/1997 19.4375 19.8125 19.40625 19.75 13.58943 8622600
11/17/1997 20 20.4375 19.875 19.90625 13.696932 10570200
11/18/1997 19.90625 19.9375 19.5625 19.625 13.503423 6435400
11/19/1997 19.5 19.96875 19.375 19.71875 13.567924 6150200
11/20/1997 19.875 20.0625 19.84375 19.96875 13.739942 5102200
11/21/1997 20.125 20.125 19.84375 20 13.761441 5785200
11/24/1997 19.875 20.09375 19.75 19.78125 13.610931 5182600
11/25/1997 19.90625 20.09375 19.78125 19.78125 13.610931 5853400
11/26/1997 19.9375 20.03125 19.90625 19.9375 13.718433 3314600
11/28/1997 20.125 20.1875 19.9375 20.03125 13.782939 1746800
12/1/1997 20.125 20.4375 20 20.4375 14.062479 5108000
12/2/1997 20.5 20.6875 20.28125 20.375 14.019477 5027200
12/3/1997 20.4375 20.53125 19.9375 20.4375 14.062479 5235000
12/4/1997 20.5625 20.625 20.28125 20.53125 14.126982 4813800
12/5/1997 20.3125 20.5625 20.28125 20.46875 14.083975 4433800
12/8/1997 20.53125 20.53125 20 20.1875 13.890461 3099000
12/9/1997 20.25 20.3125 19.8125 20.03125 13.782939 3760400
12/10/1997 19.78125 20.1875 19.78125 20.125 13.847457 4122400
12/11/1997 20 20.0625 19.53125 19.90625 13.696932 6202000
12/12/1997 20 20.25 19.875 19.96875 13.739942 5912400
12/15/1997 20.0625 20.625 20.03125 20.5625 14.148485 6761200
12/16/1997 20.84375 20.96875 20.15625 20.375 14.019477 7140200
12/17/1997 20.5625 20.5625 19.96875 20.03125 13.828829 4561600
12/18/1997 20.0625 20.0625 19.6875 19.78125 13.656236 6095200
12/19/1997 19.59375 19.65625 19.0625 19.3125 13.33263 9996600
12/22/1997 19.21875 19.5 19 19.0625 13.160036 3639200
12/23/1997 19.1875 19.1875 18.5 18.59375 12.836428 4059200
12/24/1997 19.0625 19.0625 18.375 18.59375 12.836428 3163600
12/26/1997 18.5625 18.875 18.5625 18.78125 12.965874 1533400
12/29/1997 19 19.25 18.9375 18.96875 13.095315 2664200
12/30/1997 19.25 19.96875 19.25 19.8125 13.677804 4663000
12/31/1997 19.71875 19.8125 19.46875 19.71875 13.613092 3827000
 1/2/1998 19.71875 19.84375 19.40625 19.6875 13.591519 3343000
1/5/1998 19.90625 19.9375 19.5 19.875 13.720954 4562000
1/6/1998 19.5625 20.03125 19.5625 20 13.807251 6729000
1/7/1998 19.875 20.03125 19.6875 19.9375 13.764106 5268800
1/8/1998 20 20.09375 19.53125 19.65625 13.569942 4866400
1/9/1998 19.6875 19.71875 19.03125 19.09375 13.181617 6115400
1/12/1998 18.78125 19.875 18.78125 19.75 13.634665 8704000
1/13/1998 19.84375 19.875 19.28125 19.75 13.634665 5518400
1/14/1998 19.84375 19.90625 19.5625 19.84375 13.699376 6507800
1/15/1998 19.875 19.96875 19.59375 19.96875 13.785676 4439200
1/16/1998 20.09375 20.21875 20 20.0625 13.850402 7396200
1/20/1998 19.78125 20.96875 19.78125 20.875 14.41132 7682800
1/21/1998 20.53125 20.65625 20 20.34375 14.044569 6163400
1/22/1998 20.0625 20.1875 19.6875 20 13.807251 5741200
1/23/1998 20.0625 20.09375 19.375 19.75 13.634665 4918400
1/26/1998 19.71875 19.84375 19.0625 19.34375 13.354199 4368600
1/27/1998 19.5 20.03125 19.4375 19.65625 13.569942 5850000
1/28/1998 19.75 20.3125 19.75 20.3125 14.022991 6058000
1/29/1998 20.3125 20.75 20.03125 20.09375 13.871976 5019200
1/30/1998 20.125 20.34375 19.875 19.90625 13.742528 3924800
2/2/1998 20.46875 20.53125 20.09375 20.40625 14.087712 5903800
2/3/1998 20.3125 21.1875 20.25 21 14.497618 8837200
2/4/1998 20.90625 21.6875 20.84375 21.5 14.842793 8184800
2/5/1998 21.75 21.9375 21.1875 21.40625 14.778077 9032800
2/6/1998 21.53125 21.59375 21.34375 21.53125 14.86437 4221600
2/9/1998 21.59375 21.59375 21.1875 21.25 14.670206 4626000
2/10/1998 21.5 21.65625 21.4375 21.5625 14.885946 5779600
2/11/1998 21.59375 21.59375 21.40625 21.46875 14.821229 2669200
2/12/1998 21.4375 22.34375 21.3125 22.34375 15.425291 5780000
2/13/1998 22 22.1875 21.75 22.09375 15.252699 4593200
2/17/1998 22.25 22.5 22.25 22.375 15.446868 4009600
2/18/1998 22.46875 22.8125 22.3125 22.75 15.705746 4900600
2/19/1998 22.75 22.75 22.3125 22.625 15.619449 4384400
2/20/1998 22.65625 22.71875 22.15625 22.6875 15.662603 6095000
2/23/1998 23 23.09375 22.71875 23.09375 15.943064 6319800
2/24/1998 23.4375 23.65625 23.25 23.4375 16.180374 8319800
2/25/1998 23.8125 23.96875 23.71875 23.84375 16.460833 5502800
2/26/1998 23.78125 23.78125 23.21875 23.625 16.30982 4847000
2/27/1998 23.59375 23.59375 23.0625 23.15625 15.986216 5158200
3/2/1998 23.34375 23.625 23.25 23.4375 16.180374 6415400
3/3/1998 23.40625 24.21875 23.3125 24.21875 16.719715 6099800
3/4/1998 24.34375 24.40625 24.1875 24.21875 16.719715 5384600
3/5/1998 24.03125 25 24.03125 24.4375 16.870739 11125600
3/6/1998 25.03125 25.15625 24.90625 25.09375 17.323788 7873800
3/9/1998 25.15625 26.09375 25.15625 25.65625 17.712112 7855800
3/10/1998 26.0625 26.125 25.40625 25.5 17.604239 7720400
3/11/1998 25.65625 25.875 25.34375 25.46875 17.582678 6608000
3/12/1998 25.59375 25.84375 25.53125 25.65625 17.712112 4926200
3/13/1998 25.6875 25.84375 25.4375 25.6875 17.73369 6577400
3/16/1998 25.78125 25.8125 25.4375 25.75 17.77684 4457800
3/17/1998 25.96875 26 25.53125 25.71875 17.755262 4386000
3/18/1998 25.84375 25.84375 25.15625 25.375 17.570972 4917400
3/19/1998 25.34375 25.375 24.96875 25.1875 17.441137 4440200
3/20/1998 25.21875 25.28125 24.78125 25.03125 17.332939 9361200
3/23/1998 24.65625 24.90625 24.65625 24.84375 17.203102 6186000
3/24/1998 24.75 25.28125 24.75 25.25 17.484417 4817000
3/25/1998 25.25 25.34375 24.375 24.8125 17.181465 6829200
3/26/1998 24.84375 25.125 24.75 24.875 17.224747 4144400
3/27/1998 25 25.0625 24.5625 24.96875 17.28966 5845200
3/30/1998 24.9375 25.21875 24.9375 25.21875 17.462774 3453800
3/31/1998 25.34375 25.875 25.25 25.40625 17.592604 6811200
4/1/1998 25.40625 25.75 25.3125 25.75 17.830639 5923400
4/2/1998 25.875 25.875 25.375 25.40625 17.592604 5831600
4/3/1998 25.5625 25.84375 25.5 25.75 17.830639 5483600
4/6/1998 25.84375 25.84375 24.75 24.8125 17.181465 5277200
4/7/1998 25.125 25.65625 24.96875 25.375 17.570972 7889400
4/8/1998 25.1875 25.25 24.9375 25 17.311296 6582000
4/9/1998 25.5625 25.625 25.21875 25.40625 17.592604 5912000
4/13/1998 25.34375 25.71875 25.3125 25.59375 17.722445 5077000
4/14/1998 25.75 26.84375 25.71875 26.625 18.436535 8486400
4/15/1998 26.6875 26.9375 26.34375 26.9375 18.652927 6241200
4/16/1998 26.96875 26.96875 26.15625 26.28125 18.198509 5468000
4/17/1998 26.40625 26.625 26.125 26.625 18.436535 5752000
4/20/1998 26.625 26.625 26.09375 26.125 18.090298 3797800
4/21/1998 26.125 26.3125 25.78125 26.15625 18.111944 5963200
4/22/1998 26.03125 26.25 26 26.15625 18.111944 3217400
4/23/1998 25.875 26.09375 25.53125 25.6875 17.787357 4446800
4/24/1998 25.65625 25.78125 24.90625 25.125 17.397852 4978200
4/27/1998 24.65625 25.125 24.53125 24.78125 17.15983 5551200
4/28/1998 25 25.09375 24.5 24.5625 17.008341 5217400
4/29/1998 24.625 24.8125 24.09375 24.65625 17.073267 6325200
4/30/1998 24.875 25.4375 24.78125 25.28125 17.506056 6009600
5/1/1998 25.625 25.625 25.09375 25.3125 17.527693 4517200
5/4/1998 25.375 25.75 25.3125 25.4375 17.614244 4111800
5/5/1998 25.5625 25.5625 25.1875 25.25 17.484417 3603000
5/6/1998 25.25 25.4375 24.875 24.96875 17.28966 5002800
5/7/1998 25.09375 25.375 24.875 25.3125 17.527693 5911400
5/8/1998 25.3125 25.375 25.125 25.25 17.484417 3565000
5/11/1998 25.34375 25.625 25.28125 25.5625 17.700806 4431600
5/12/1998 26 26.4375 25.96875 26.375 18.263424 11826600
5/13/1998 26.4375 27.09375 26.34375 27.0625 18.739481 8313400
5/14/1998 27 27.375 26.9375 27.09375 18.761126 4558400
5/15/1998 27.125 27.375 26.9375 27.03125 18.71784 5904000
5/18/1998 27.09375 27.34375 26.875 27.1875 18.82604 4834800
5/19/1998 27.21875 27.34375 26.9375 27.15625 18.804398 3184800
5/20/1998 27.3125 27.4375 27.09375 27.4375 18.999153 4345600
5/21/1998 27.5 28.125 27.5 27.875 19.302094 5656600
5/22/1998 28 28.125 27.46875 27.75 19.215538 2882000
5/26/1998 28.1875 28.1875 26.875 26.875 18.60965 3815800
5/27/1998 26.625 27.5 26.25 27.1875 18.82604 6019000
5/28/1998 27.4375 27.71875 27.125 27.71875 19.193909 4059000
5/29/1998 28.0625 28.15625 27.53125 27.5625 19.085714 5788800
6/1/1998 27.84375 28.25 27.71875 28.25 19.561766 6474600
6/2/1998 28.46875 28.71875 28.34375 28.46875 19.713242 5931200
6/3/1998 28.625 28.71875 27.78125 28 19.388651 5088000
6/4/1998 28 28.5625 27.6875 28.3125 19.605047 6250200
6/5/1998 28.625 29.09375 28.375 28.90625 20.016193 6764400
6/8/1998 28.9375 29.09375 28.71875 29 20.081112 4291400
6/9/1998 28.9375 29.53125 28.75 29.03125 20.102741 6158800
6/10/1998 28.90625 29.875 28.78125 29.625 20.513885 6007000
6/11/1998 29.71875 29.8125 28.90625 29.5 20.427336 5602200
6/12/1998 29.15625 29.6875 29.15625 29.40625 20.362417 5171400
6/15/1998 28.8125 29.40625 28.28125 28.28125 19.583405 6705600
6/16/1998 28.71875 28.8125 28.125 28.6875 19.864712 6382400
6/17/1998 28.5 29.5625 28.5 29.21875 20.287455 6349000
6/18/1998 29.03125 29.3125 28.875 29 20.135578 4422400
6/19/1998 29 29.40625 28.8125 28.9375 20.092182 8459200
6/22/1998 28.875 29.09375 28.625 28.65625 19.8969 4076400
6/23/1998 28.9375 29.59375 28.8125 29.59375 20.547834 5921200
6/24/1998 29.59375 30.15625 29.125 30.0625 20.873302 6731600
6/25/1998 30.15625 30.4375 29.65625 30 20.829905 5488800
6/26/1998 29.84375 30.4375 29.8125 29.84375 20.721416 3625800
6/29/1998 30.125 31.40625 30 31.03125 21.545938 6961000
6/30/1998 31.4375 31.4375 30.125 30.375 21.090282 6349800
7/1/1998 30.78125 30.875 29.875 30.25 21.00349 6572400
7/2/1998 30.59375 30.59375 30.125 30.34375 21.068583 3471400
7/6/1998 30.3125 30.65625 30.125 30.625 21.263857 5991000
7/7/1998 30.71875 30.9375 30.53125 30.5625 21.22047 4818800
7/8/1998 30.75 31.40625 30.75 31.40625 21.806309 5519800
7/9/1998 31.40625 31.75 31.0625 31.5625 21.914801 5843000
7/10/1998 31.6875 32.09375 31.5 32.09375 22.283653 7711400
7/13/1998 32.25 32.25 31.8125 32.03125 22.240261 4956800
7/14/1998 32.21875 33.3125 32.125 33.1875 23.043087 5432400
7/15/1998 33.28125 33.5 32.90625 32.9375 22.869507 5028400
7/16/1998 33 34.40625 32.84375 34.375 23.867601 6544000
7/17/1998 34.5 34.84375 34.28125 34.5 23.954384 6733600
7/20/1998 34.5 34.53125 34.0625 34.40625 23.889292 3769200
7/21/1998 34.40625 34.4375 33.59375 34 23.607229 4978400
7/22/1998 34.09375 34.40625 33.15625 33.53125 23.281767 6510800
7/23/1998 33.25 33.53125 31.75 31.75 22.044985 6322000
7/24/1998 31.75 32.21875 31.15625 31.90625 22.153475 7876400
7/27/1998 31.75 31.96875 31.28125 31.9375 22.175171 5834200
7/28/1998 31.5 32 31 31.71875 22.023293 6525600
7/29/1998 31.8125 32.09375 30.375 30.4375 21.133684 7887800
7/30/1998 30.8125 32.21875 30.5 31.8125 22.088377 8288600
7/31/1998 32 32.1875 31.25 31.5625 21.914801 7229800
8/3/1998 31.34375 31.4375 30.75 30.8125 21.394049 4769400
8/4/1998 30.90625 31 29.1875 29.1875 20.265759 8289000
8/5/1998 29.1875 30.5 28.625 30.5 21.177073 10617800
8/6/1998 30.1875 32.125 30.125 32 22.218569 7290200
8/7/1998 32 32.21875 31.03125 31.4375 21.828005 7079000
8/10/1998 30.8125 31.96875 30.8125 31.53125 21.893106 5398600
8/11/1998 30.5625 32.0625 30.5625 32 22.218569 9502400
8/12/1998 32.96875 33 32.4375 33 22.912903 9474600
8/13/1998 33 33.6875 32.15625 32.15625 22.327051 5806400
8/14/1998 32.625 32.8125 30.65625 31.1875 21.654423 5743800
8/17/1998 31.1875 31.84375 30.59375 31.40625 21.806309 5601600
8/18/1998 31.4375 32.15625 31.15625 32.125 22.305359 7221000
8/19/1998 32.3125 32.625 31.75 32 22.218569 6893400
8/20/1998 31.90625 32.5 31.65625 32.375 22.478949 5526800
8/21/1998 32.28125 32.8125 31.5 32.59375 22.630819 6727800
8/24/1998 33.21875 33.65625 33 33.625 23.346851 6336200
8/25/1998 34.1875 34.65625 33.84375 34.25 23.780809 8986000
8/26/1998 34.0625 34.90625 33.96875 34.53125 23.976088 8020000
8/27/1998 34.125 34.28125 32.75 33.9375 23.563826 10045800
8/28/1998 34 34.15625 32.625 32.6875 22.695913 12811600
8/31/1998 32.1875 32.5625 28.75 29.5 20.482738 14817000
9/1/1998 29.75 31.15625 27.75 30.875 21.437437 15841200
9/2/1998 31.375 31.5 29.9375 29.96875 20.808205 11483600
9/3/1998 29.5625 30.4375 29.53125 30.0625 20.873302 17255800
9/4/1998 30.1875 30.375 28.28125 29.25 20.309156 9151800
9/8/1998 30.9375 31.375 29.90625 31.375 21.784611 9704000
9/9/1998 31.09375 31.46875 30.28125 30.53125 21.198769 7485400
9/10/1998 29.59375 30.1875 29 29.21875 20.287455 8875800
9/11/1998 28.96875 30.6875 28.8125 30.3125 21.046877 7391000
9/14/1998 31.6875 31.6875 30.53125 30.59375 21.242168 6258600
9/15/1998 30.75 31.34375 30.5 31.25 21.697817 6982200
9/16/1998 31.5 31.71875 30.71875 31.46875 21.904097 8883000
9/17/1998 30.75 30.96875 30.25 30.4375 21.186287 6241000
9/18/1998 30.875 31 30.0625 30.28125 21.07753 10028600
 9/21/1998 29.875 31 29.71875 30.34375 21.121021 7133000
9/22/1998 30.78125 31.1875 30.40625 31.1875 21.708323 6117600
9/23/1998 31.625 32.28125 30.9375 32.25 22.447889 8934000
9/24/1998 32.28125 32.375 30.28125 31.40625 21.86059 6930600
9/25/1998 31.03125 31.46875 30.71875 30.96875 21.556059 6634600
9/28/1998 31.5 31.71875 30.375 30.71875 21.38205 5617000
9/29/1998 30.65625 30.8125 28.8125 29.0625 20.229204 10017600
9/30/1998 28.5625 28.5625 26.9375 27.3125 19.011101 22507800
10/1/1998 27 27.5 26.21875 26.5625 18.489059 12650600
10/2/1998 26.65625 28.125 26.3125 27.71875 19.293884 10221800
10/5/1998 28.25 29 26.90625 28.625 19.924675 9553200
10/6/1998 30 30.3125 29.1875 29.75 20.707747 9640800
10/7/1998 29.75 29.75 29.1875 29.375 20.44672 8343600
10/8/1998 28.28125 28.5625 26.59375 28.40625 19.772417 13739800
10/9/1998 29 29.8125 27.875 29.5625 20.577229 7876600
10/12/1998 30.96875 30.96875 30.25 30.40625 21.164536 8764200
10/13/1998 30.59375 30.59375 29.75 29.96875 20.860012 4978400
10/14/1998 29.8125 31.125 29.8125 30.5625 21.273289 8075000
10/15/1998 30.5 32.5 30.40625 32.3125 22.491388 9908400
10/16/1998 33.125 33.84375 32.84375 33.3125 23.187449 13891800
10/19/1998 34 34.46875 33.8125 34.375 23.927013 9865400
10/20/1998 34.5 34.71875 32.6875 32.78125 22.817673 11116200
10/21/1998 33 33.03125 32.28125 32.46875 22.600159 8303000
10/22/1998 32.5625 33.625 32.28125 33.40625 23.252707 5954400
10/23/1998 33.40625 34 32.9375 34 23.665993 5980200
10/26/1998 33.59375 33.8125 32.6875 32.6875 22.752419 5800600
10/27/1998 33 33.15625 31.5 31.625 22.012852 7770000
10/28/1998 31.5625 32.96875 31.375 32.40625 22.556643 5878600
10/29/1998 33.125 33.8125 32.65625 33.71875 23.470221 5707200
10/30/1998 34 34.71875 33.71875 34.53125 24.035769 9461600
11/2/1998 34.65625 34.78125 34.03125 34.40625 23.948763 6830800
11/3/1998 34.4375 34.4375 33.40625 33.4375 23.274456 7066400
11/4/1998 33.5 34.3125 33.5 34.03125 23.687744 8176600
11/5/1998 34.15625 35.125 33.53125 35.125 24.449059 8379000
11/6/1998 35.09375 35.78125 34.75 35.71875 24.862333 9295400
11/9/1998 35.71875 36.21875 35.03125 35.28125 24.55781 7620400
11/10/1998 35.375 35.5625 34.40625 35.09375 24.427307 9373400
11/11/1998 35.25 35.34375 34.78125 34.875 24.275049 5648000
11/12/1998 35 35.21875 33.875 34.375 23.927013 5441200
11/13/1998 34.6875 35.03125 34.40625 34.84375 24.253296 4927000
11/16/1998 35.9375 35.9375 35 35.53125 24.731834 6308000
11/17/1998 35.53125 36.15625 35.125 35.8125 24.927593 6713600
11/18/1998 36.4375 36.6875 36.125 36.6875 25.536646 6320400
11/19/1998 37.25 37.25 36.3125 36.5 25.406147 7151600
11/20/1998 36.90625 36.90625 36.40625 36.875 25.667156 6256000
11/23/1998 36.96875 37.46875 36.59375 37.46875 26.080441 5700800
11/24/1998 37.46875 37.5 37.125 37.375 26.015188 4819400
11/25/1998 37.5 38 37.125 37.875 26.363216 4979000
11/27/1998 38 38.28125 37.8125 38.28125 26.645987 2879000
11/30/1998 38.375 38.625 37.5625 37.65625 26.21096 6714000
12/1/1998 37.125 37.71875 36.53125 37.4375 26.058697 5921600
12/2/1998 37.28125 37.59375 36.75 37.03125 25.775923 3768000
12/3/1998 36.96875 37.59375 35.71875 35.75 24.8841 5410600
12/4/1998 36.34375 37.0625 35.8125 36.59375 25.471399 7022200
12/7/1998 36.875 38 36.625 37.3125 25.971687 5101200
12/8/1998 37.375 38.46875 37.25 38 26.45023 6397800
12/9/1998 38.40625 38.71875 38.03125 38.375 26.765909 5423000
12/10/1998 38.59375 38.59375 37.6875 37.875 26.417179 5558000
12/11/1998 38.03125 38.21875 37.53125 38.15625 26.613338 4994400
12/14/1998 37.78125 37.9375 37.09375 37.40625 26.090221 5255800
12/15/1998 37.625 38.4375 37.25 38.40625 26.787704 6712000
12/16/1998 38.4375 38.5 37.53125 37.84375 26.39537 5115600
12/17/1998 37.78125 38.1875 37.4375 38.0625 26.547945 4339000
12/18/1998 38.03125 38.875 37.8125 38.875 27.114655 10625000
12/21/1998 38.8125 39.96875 38.78125 39.3125 27.419798 6950800
12/22/1998 39.46875 39.59375 39 39.15625 27.310812 4974000
12/23/1998 39.4375 40.8125 39.03125 40.71875 28.400621 5717200
12/24/1998 40.75 40.75 40.28125 40.5625 28.291655 1744600
12/28/1998 40.5 40.59375 39.53125 39.9375 27.855722 4065400
12/29/1998 40.09375 41.375 39.5 40.96875 28.575006 5532600
12/30/1998 41 41 40.0625 40.375 28.160885 4684400
12/31/1998 40.09375 40.75 39.78125 40.71875 28.400621 5282200
1/4/1999 40.8125 41.125 39.78125 40.3125 28.117289 7332600
1/5/1999 40.625 40.9375 40.25 40.625 28.335234 5749000
1/6/1999 41.0625 41.5625 40.5625 41.3125 28.814762 7705200
1/7/1999 41.8125 42.53125 41.625 42.0625 29.337887 9254600
1/8/1999 42 42.21875 41.25 41.75 29.119907 7174000
1/11/1999 41.75 41.90625 40 40.8125 28.466032 6481400
1/12/1999 40.1875 40.375 39.28125 40.1875 28.030088 8229200
1/13/1999 39 40.875 38.6875 40.3125 28.117289 7274000
1/14/1999 39.875 40.46875 38.9375 39.875 27.812132 7785400
1/15/1999 39.90625 40.375 39.375 40.0625 27.942915 6961400
1/19/1999 40.125 40.46875 39.125 40.03125 27.921122 5821200
1/20/1999 40.03125 41.25 39.28125 40.125 27.986504 6802600
1/21/1999 40.0625 40.6875 39.4375 39.53125 27.572365 5611600
1/22/1999 39.53125 41.125 39.25 41 28.596798 5317800
1/25/1999 40.90625 41.34375 39.9375 41 28.596798 6054000
1/26/1999 41.46875 42.25 41.09375 41.78125 29.141712 6757000
1/27/1999 42.09375 42.90625 42 42.59375 29.708405 9615200
1/28/1999 42.625 42.71875 42.0625 42.5625 29.686607 5726800
1/29/1999 43 43.21875 42.5 43 29.991768 5802400
2/1/1999 42.875 42.875 42.15625 42.25 29.468651 5731000
2/2/1999 41.5625 41.96875 40.375 41.8125 29.163513 7929400
2/3/1999 41.90625 43.125 41.75 42.875 29.904594 7312800
2/4/1999 43.15625 43.65625 41.875 41.875 29.207111 7244200
2/5/1999 42.6875 42.875 41.375 42.125 29.381464 5272800
2/8/1999 42.125 43.1875 41.625 42.71875 29.795593 4608200
2/9/1999 42.5625 42.5625 40.90625 41.0625 28.640406 5561200
2/10/1999 41 41.03125 40.25 40.46875 28.226265 5221400
2/11/1999 40.5 42.96875 40.3125 42.90625 29.926361 5174000
2/12/1999 42.90625 43.03125 41.5 42.1875 29.425062 5139000
2/16/1999 42.75 44 42.75 43.78125 30.536692 11188000
2/17/1999 43.34375 44.34375 42.53125 42.53125 29.664816 9659600
2/18/1999 42.75 43.03125 42.09375 42.6875 29.773796 7021600
2/19/1999 42.75 42.75 42.28125 42.375 29.55584 5647000
2/22/1999 42.71875 44.21875 42.6875 44.125 30.776438 8827200
2/23/1999 44.09375 44.28125 43.375 43.75 30.51487 6597200
2/24/1999 44.09375 44.75 42.09375 42.28125 29.490435 7942600
2/25/1999 42.5625 42.90625 41.78125 42.5 29.643013 7150200
2/26/1999 43.125 43.25 41.84375 43.0625 30.035343 6884400
3/1/1999 43.5625 43.59375 41.8125 42.9375 29.948172 6811400
3/2/1999 43.375 43.6875 42.5625 42.71875 29.795593 6628200
3/3/1999 43 44.15625 43 43.6875 30.471283 6846000
3/4/1999 43.96875 44.8125 43.9375 44.6875 31.168776 7094600
3/5/1999 46.5 47.125 45.6875 46.625 32.520161 16618400
3/8/1999 47.0625 47.0625 45.90625 46.71875 32.585522 8813800
3/9/1999 46.71875 47.125 46.28125 47 32.7817 7327800
3/10/1999 47.09375 47.125 46.53125 46.78125 32.629116 6242600
3/11/1999 47.25 48.1875 46.875 47.65625 33.239422 8498400
3/12/1999 47.96875 48.46875 47.71875 48.1875 33.609955 7326600
3/15/1999 48.5 48.65625 47.625 48.375 33.740753 7309000
3/16/1999 48.53125 48.59375 47.78125 48 33.479168 6446000
3/17/1999 48.21875 48.46875 47.34375 48.1875 33.680138 6432800
3/18/1999 48.03125 49.1875 47.875 49.09375 34.313534 5842000
3/19/1999 49.125 49.125 47.375 47.375 33.112232 12035400
3/22/1999 47.4375 47.5 46.25 46.65625 32.609863 6070600
3/23/1999 46.53125 46.59375 44.53125 45.25 31.626991 10157000
3/24/1999 45.1875 45.46875 44.09375 44.5 31.1028 8070400
3/25/1999 44.90625 46.125 44.90625 45.9375 32.107521 7758800
3/26/1999 45.84375 46.65625 45.0625 45.78125 31.998306 6435200
3/29/1999 46.15625 47.84375 46.15625 47.5 33.199604 5912200
3/30/1999 47 47.75 46.875 47.5 33.199604 6276200
3/31/1999 48.1875 48.3125 46.09375 46.09375 32.216724 7646200
4/1/1999 46.71875 47 46.25 46.625 32.588047 4941800
4/5/1999 47.25 48.34375 46.90625 47.6875 33.330666 6905200
 4/6/1999 47.8125 48.53125 47.6875 47.84375 33.439873 5777800
4/7/1999 48.5 48.90625 48.09375 48.75 34.073284 7625600
4/8/1999 49.25 51.21875 48.75 51.125 35.733265 9953600
4/9/1999 50.25 51.71875 49.8125 51.375 35.907997 8858000
4/12/1999 51.125 52.71875 50.8125 52.4375 36.650616 9234800
4/13/1999 52.28125 53.40625 51.625 52.28125 36.541428 9239400
4/14/1999 52.28125 52.5625 49 49.3125 34.466431 10536600
4/15/1999 49.1875 49.4375 46.5 48.875 34.160652 14487600
4/16/1999 48.25 48.28125 46.375 47.5 33.199604 12714600
4/19/1999 48 49.0625 44 44.875 31.364887 17572000
4/20/1999 46 48 45.25 47.75 33.37434 13041300
4/21/1999 48 49.125 47 48.75 34.073284 10446900
4/22/1999 50 50.25 48.4375 50.0625 34.99062 10244300
4/23/1999 50.9375 51.6875 50.5 50.9375 35.602192 7337700
4/26/1999 51.875 51.9375 50.75 50.9375 35.602192 7521500
4/27/1999 51.125 51.375 50 50.75 35.471157 6217400
4/28/1999 50.375 51.25 49.0625 49.1875 34.379066 5927200
4/29/1999 49 49 45.5625 46.875 32.762783 9244000
4/30/1999 47 47.4375 43.1875 46 32.151199 13373500
5/3/1999 45.875 46.25 44.5625 46.125 32.238544 7444800
5/4/1999 46.8125 46.875 43.3125 44 30.753321 11059200
5/5/1999 44.4375 45.0625 43.0625 45.0625 31.495939 8254200
5/6/1999 44 44.1875 41.625 42.875 29.967022 14788900
5/7/1999 44.625 45 43 44.75 31.277521 11371100
5/10/1999 44.8125 46.5 44.5625 45.1875 31.583303 8751900
5/11/1999 47.5 47.5 45.875 47.3125 33.06855 12828200
5/12/1999 47.375 47.375 45.5 46.5625 32.54435 7898900
5/13/1999 47.375 47.625 46.5625 47 32.850132 6356300
5/14/1999 46.25 46.5 45.625 46.375 32.413311 6082100
5/17/1999 45.375 46.125 44.9375 45.6875 31.932774 6274800
5/18/1999 45.875 47.4375 45.25 46.4375 32.45697 6481700
5/19/1999 46.9375 46.9375 45.375 45.6875 31.932774 4727400
5/20/1999 45.625 46.25 44.4375 44.5 31.1028 7103400
5/21/1999 44.625 44.875 42.625 43.25 30.229111 8182700
5/24/1999 44 44.125 42.125 42.8125 29.923336 6423600
5/25/1999 42.9375 43.1875 41.6875 42.375 29.617533 7335900
5/26/1999 42.1875 43 41.5 42.9375 30.010696 8274100
5/27/1999 42.125 42.5 41 41.125 28.743868 7760600
5/28/1999 41.5625 42.875 41.3125 42.625 29.792284 5692700
6/1/1999 42.6875 43.4375 42.1875 43.4375 30.360157 6995500
6/2/1999 43.375 44.375 42.6875 44.375 31.015411 6623900
6/3/1999 45 46.1875 44.6875 45.5 31.801725 10474700
6/4/1999 46 46.5 45.5625 46 32.151199 5544400
6/7/1999 45.375 45.75 44.875 45.75 31.976456 4622700
6/8/1999 45.25 45.5 44.3125 44.375 31.015411 4567400
 6/9/1999 44.375 44.6875 43.9375 44.125 30.840689 4532900
6/10/1999 43.75 43.875 42.625 43.125 30.141748 5244400
6/11/1999 43.125 43.75 42.375 42.6875 29.835951 4866500
6/14/1999 43 43.3125 42.8125 43.125 30.141748 4037400
6/15/1999 43.5 43.75 42.375 42.5 29.704899 6535800
6/16/1999 43.5625 44.5625 43.5 44.375 31.051954 5609200
6/17/1999 43.6875 44.5 43.5625 43.625 30.527132 5129600
6/18/1999 43.1875 43.75 42.8125 43.75 30.614609 10103500
6/21/1999 43.5 45.5 43.375 45.0625 31.533045 6274000
6/22/1999 45.1875 45.5 44.375 44.9375 31.445568 5067400
6/23/1999 45 45.0625 43.6875 44.375 31.051954 4479300
6/24/1999 43.625 43.875 42.6875 43.3125 30.308456 6128200
6/25/1999 43.75 44.25 43.375 43.4375 30.395929 3669300
6/28/1999 44 45.75 43.8125 45.5625 31.882929 5609200
6/29/1999 45.9375 46.875 45.5 46.8125 32.75761 5876200
6/30/1999 46.5625 48.5 45.375 48.25 33.763515 8998000
7/1/1999 47.9375 48.3125 46.9375 47.75 33.413654 6724400
7/2/1999 48.125 49.0625 47.9375 48.75 34.113419 4939000
7/6/1999 48.875 51 48.875 49.1875 34.419552 7154700
7/7/1999 50 50 47.9375 48 33.5886 6262800
7/8/1999 47 48.4375 46.25 47 32.888836 7890100
7/9/1999 47.4375 48 47.3125 47.9375 33.544865 4067200
7/12/1999 48.375 48.375 47.0625 47.4375 33.194965 3241100
7/13/1999 47.25 47.75 46.6875 47.5625 33.282452 4339100
7/14/1999 47.75 48 47.5 47.625 33.326183 3043100
7/15/1999 48.0625 48.3125 47.375 47.5 33.238701 3970000
7/16/1999 47.4375 48 47.25 48 33.5886 4077500
7/19/1999 48 48.5625 47.625 48.0625 33.63232 4332300
7/20/1999 48.125 48.25 46.5 46.875 32.801361 5639900
7/21/1999 46.6875 47 45.4375 45.4375 31.79545 5942400
7/22/1999 45.75 46.1875 44.375 45.1875 31.620504 5415300
7/23/1999 45.3125 45.9375 44.5625 44.9375 31.445568 3684500
7/26/1999 44.625 46.1875 44.5 45.625 31.926657 3914900
7/27/1999 45.8125 46 45 45.5625 31.882929 4335700
7/28/1999 45 45.3125 44.625 45.0625 31.533045 3725400
7/29/1999 44 44.4375 43 44 30.789543 6107600
7/30/1999 44.25 44.375 42.25 42.25 29.564964 6541500
8/2/1999 42.3125 43.5 42 42.375 29.652433 5580600
8/3/1999 42.5625 42.875 41.3125 41.9375 29.346289 5526100
8/4/1999 41.3125 41.4375 40.8125 40.9375 28.646517 6211200
8/5/1999 41.0625 41.375 38.875 41.375 28.952663 8057500
8/6/1999 40.875 42.0625 40.1875 41.25 28.865196 5416000
8/9/1999 41.0625 41.0625 40.0625 40.1875 28.121698 4658400
8/10/1999 40.75 43.4375 39.875 42.875 30.00231 11706800
8/11/1999 43.625 44.4375 43.3125 43.375 30.352215 8029000
 8/12/1999 44 44.8125 43.9375 44.375 31.051954 6177400
8/13/1999 44.9375 45.1875 44.5625 44.8125 31.358095 6839400
8/16/1999 44.75 46 44.0625 46 32.189064 5220200
8/17/1999 46.5625 47 45.5 46.9375 32.845081 6341800
8/18/1999 47 47.375 46.3125 46.375 32.451477 5237800
8/19/1999 46 46.0625 44.875 46.0625 32.2328 4451300
8/20/1999 46.4375 46.9375 46.0625 46.6875 32.670143 4042500
8/23/1999 46.875 47.8125 46.8125 47.75 33.413654 5448000
8/24/1999 47.625 48.0625 47 47.5625 33.282452 4652100
8/25/1999 46.9375 48.4375 45.875 48.375 33.850998 7112100
8/26/1999 48 48.125 46.75 47.3125 33.107502 4295900
8/27/1999 47.125 47.3125 46.125 46.6875 32.670143 3843000
8/30/1999 46.875 47 45.4375 45.5 31.839184 3630500
8/31/1999 45.9375 45.9375 43.625 44.3125 31.008213 5459300
9/1/1999 44.3125 45.25 43.9375 45 31.489309 4822400
9/2/1999 44 45.8125 43.5625 45.6875 31.970387 5377700
9/3/1999 46.8125 47.5625 46.125 47.5625 33.282452 5704000
9/7/1999 47.4375 47.4375 46.25 46.25 32.36401 3287800
9/8/1999 46 47.125 45.75 47.125 32.976307 4001500
9/9/1999 46.75 47.5625 46.25 47.5 33.238701 4500100
9/10/1999 47.875 47.9375 46.875 47.6875 33.369938 4673000
9/13/1999 47.125 48 46.9375 48 33.5886 3440500
9/14/1999 47.5625 47.875 46.875 46.9375 32.845081 3768100
9/15/1999 47.625 48 45.375 45.5 31.873137 6166500
9/16/1999 45.5625 45.8125 44.5625 45.3125 31.741812 5519900
9/17/1999 45.9375 46.8125 45.5625 46.625 32.661205 6945500
9/20/1999 46.5625 47.25 46.1875 46.1875 32.354744 3053600
9/21/1999 45 46.0625 44.75 45.75 32.048264 5844200
9/22/1999 45.8125 47.6875 45.5625 47.25 33.099045 5396500
9/23/1999 47.625 47.8125 46.625 46.6875 32.704998 5696900
9/24/1999 46.5625 47.5 46.1875 46.5 32.573643 6339600
9/27/1999 47 47.4375 46.3125 46.3125 32.442303 5204700
9/28/1999 46.25 47.125 45.6875 46.9375 32.880123 5213700
9/29/1999 46.75 46.75 45.5625 45.625 31.960701 4894100
9/30/1999 46.125 48 46.0625 47.5625 33.31794 6599200
10/1/1999 48 48.375 47.5625 48.3125 33.843327 6477200
10/4/1999 48.9375 50.4375 48.8125 50.3125 35.244347 7629100
10/5/1999 50.3125 52.625 49.9375 51.25 35.901051 9211600
10/6/1999 50.5625 51.6875 49.875 51.375 35.988632 7048300
10/7/1999 51.375 51.5 50.6875 51.3125 35.944851 4454400
10/8/1999 51.875 55.375 51.6875 55.375 38.790649 9488400
10/11/1999 54.8125 55 53.9375 53.9375 37.783669 6749900
10/12/1999 53.9375 54.4375 53.1875 53.875 37.739899 4934900
10/13/1999 53.5625 53.8125 51.25 51.3125 35.944851 6068700
10/14/1999 51.25 52.9375 50.75 52.375 36.689133 5331800
10/15/1999 51.875 52.25 50.75 50.8125 35.594585 6979200
10/18/1999 51.125 52.5 49.5 52.125 36.513996 7225700
10/19/1999 52.625 53.375 52.25 52.6875 36.908054 5559200
10/20/1999 53.375 55 52.75 54.8125 38.396618 5603100
10/21/1999 54.1875 54.9375 53.3125 54.875 38.440411 5073700
10/22/1999 55.4375 58 55.0625 57.0625 39.972771 7534000
10/25/1999 55.9375 56.9375 55.5 55.9375 39.184689 6902500
10/26/1999 54.5 54.5625 51.5 53.25 37.302094 13657200
10/27/1999 52.75 53.3125 51.5 53 37.126965 7300700
10/28/1999 54.125 55.9375 54.0625 55.75 39.053364 9089700
10/29/1999 56.9375 58.5 56.3125 56.3125 39.447392 9685800
11/1/1999 57.25 57.875 56.125 56.25 39.403606 4778500
11/2/1999 56.3125 57.125 55.625 56.125 39.316048 4579600
11/3/1999 55.75 56.4375 55 55.75 39.053364 4081300
11/4/1999 56.5 57 55.875 56 39.228477 4150600
11/5/1999 57.5 58.75 57.25 58.0625 40.673279 6239900
11/8/1999 58.5 59.1875 58.3125 58.5 40.979752 4881400
11/9/1999 58 58.1875 56.5625 58 40.629494 10026300
11/10/1999 58 58.5 57.125 57.125 40.016563 6991200
11/11/1999 56.875 57.5 56.6875 57.4375 40.235455 6290200
11/12/1999 57.9375 58.875 56.875 58.875 41.242443 5607700
11/15/1999 59 60.6875 58.25 58.9375 41.286232 9037800
11/16/1999 59.5 60.375 58.75 59.875 41.942947 6215300
11/17/1999 59.375 60.625 58.6875 58.875 41.242443 6465700
11/18/1999 59.1875 59.75 58.5 59.375 41.592697 5723900
11/19/1999 58.375 59.0625 57.75 58.125 40.717056 4987500
11/22/1999 57.1875 57.25 56.125 56.75 39.75386 6322600
11/23/1999 56.625 56.625 55.5 55.9375 39.184689 6477000
11/24/1999 56.5 58.5 56.4375 57.9375 40.585724 5668800
11/26/1999 58 58.6875 57.625 58.203098 40.771778 2297100
11/29/1999 58.5 59.375 58 59 41.330013 4793000
11/30/1999 58.75 58.9375 57.25 57.625 40.366814 4376100
12/1/1999 57.6875 59 57.6875 58.578098 41.034462 5319400
12/2/1999 59 59.1875 57 57.671799 40.399593 5285000
12/3/1999 58.1875 59.25 57.9375 59.0625 41.373795 6172000
12/6/1999 58.5625 60.5 58.25 59.578098 41.73497 5449000
12/7/1999 59.8125 60.125 58 58 40.629494 6361700
12/8/1999 58.8125 59.3125 58 58.6562 41.089149 4600000
12/9/1999 58.5 62.25 57.625 62.25 43.606659 8808100
12/10/1999 62.5 64.5 61.875 63.25 44.307167 12595800
12/13/1999 65.5 69.1875 64.75 68 47.634579 9391000
12/14/1999 67 68.5 66.9375 67.0625 46.977871 7505100
12/15/1999 67 67.0625 65.125 66.015602 46.278992 7842800
12/16/1999 66.75 68.75 66 68.625 48.108269 8487000
12/17/1999 68.8125 68.875 64.75 65 45.567039 14669900
12/20/1999 66.125 66.4375 63.1875 64.281197 45.063133 6330600
12/21/1999 64 65.6875 63.5625 64.8125 45.435593 4629900
12/22/1999 64.625 66.0625 64.625 65.6875 46.048973 3752700
12/23/1999 67 68 66.75 67.375 47.231976 3847300
12/27/1999 67.3125 70.125 67.3125 69.4375 48.677856 5231600
12/28/1999 68.625 70.1875 68.5625 69.3125 48.59021 3532000
12/29/1999 69.5625 70 67.375 67.375 47.231976 2517600
12/30/1999 68.125 69.5625 67.8125 67.8125 47.538673 2643900
12/31/1999 68.3125 70.25 68.25 69.125 48.458801 2112700
1/3/2000 68.375 69 65.5 66.8125 46.83765 8369900
1/4/2000 65.5 65.8125 64.1875 64.3125 45.085083 6745100
1/5/2000 63.875 64.375 62.1875 63 44.16497 7018700
1/6/2000 63 64.5625 62.6875 63.6875 44.646935 6544500
1/7/2000 64.5 68.9375 64.5 68.5 48.020641 7976900
1/10/2000 67.25 67.5 65.625 67.25 47.14436 6714300
1/11/2000 67.0625 67.75 65.625 66.25 46.443333 4943300
1/12/2000 66.1875 66.75 65.0625 65.0625 45.610851 4085000
1/13/2000 66 66.125 65 65.125 45.654675 5021000
1/14/2000 64 65.9375 64 64.5 45.216518 6312200
1/18/2000 63.1875 66.4375 63.0625 65.5625 45.961361 6442200
1/19/2000 65.25 65.8125 64 64.0625 44.909821 4819900
1/20/2000 64.4375 64.5 62.5 63.375 44.427872 5738100
1/21/2000 63.9375 63.9375 62.0625 62.4375 43.770634 6952500
1/24/2000 63.4375 63.4375 57.5 59.375 41.623737 7799900
1/25/2000 59.8125 61.1875 59.5 61.125 42.85054 6403800
1/26/2000 61.125 62.0625 60 61.9375 43.420128 4538400
1/27/2000 61.3125 61.5 57.875 59.125 41.448475 7323300
1/28/2000 58.875 58.875 53.5 55.125 38.644363 14029400
1/31/2000 54.5625 55.5 54.125 54.75 38.381462 7972700
2/1/2000 55 59.5 54.9375 58.6875 41.141777 8359000
2/2/2000 58.875 60.125 57.9375 58.375 40.922684 6034600
2/3/2000 58.375 58.8125 56.25 58.375 40.922684 6999000
2/4/2000 57.9375 57.9375 56 56.3125 39.47681 6549700
2/7/2000 56.625 56.625 54.625 55.75 39.082489 6043700
2/8/2000 57.3125 59.6875 56.875 59.5 41.711357 8576100
2/9/2000 60 60.125 57.3125 57.8125 40.528378 8216600
2/10/2000 57.625 58.375 56.8125 57 39.958786 4591600
2/11/2000 57.4375 57.5 55.625 56.0625 39.301567 4816700
2/14/2000 56.6875 58.875 56.5 58.875 41.27322 5803600
2/15/2000 56.9375 58 55 58 40.659813 9712100
2/16/2000 56.5 56.5 52.6875 52.75 36.979401 13585800
2/17/2000 52.9375 53.5 48 48.375 33.91238 24766700
2/18/2000 48.5 49.5 47.25 47.75 33.474239 19394400
2/22/2000 49.25 49.3125 46.75 48.125 33.737137 12342600
2/23/2000 48.4375 48.5 46.75 47 32.948479 12874400
2/24/2000 47 47.875 43.4375 47.875 33.561882 19431900
2/25/2000 44.3125 45.3125 43.625 44.5 31.19591 16908500
2/28/2000 44.5625 46.9375 44.5625 46.1875 32.37888 17836100
2/29/2000 47.9375 49.75 47.9375 48.75 34.175266 17197200
3/1/2000 49.875 50 47.5 49 34.350525 10165800
3/2/2000 52.75 52.875 50.4375 50.5625 35.445896 15542700
3/3/2000 52.125 53.3125 51.5 52.625 36.891769 10790800
3/6/2000 52.625 52.6875 48.625 50.5 35.402077 10493600
3/7/2000 49.625 49.625 47.125 47.5625 33.3428 9724700
3/8/2000 47.3125 49.3125 45.625 48.3125 33.868572 10018700
3/9/2000 49 49.4375 46.875 48.9375 34.306721 7944900
3/10/2000 49.75 49.75 47.4375 47.9375 33.60569 7005500
3/13/2000 46.25 47.9375 45.875 47.6875 33.430431 7727900
3/14/2000 47 48.8125 46.3125 47.75 33.474239 9985000
3/15/2000 47.4375 51.9375 46.5625 51.5 36.148537 14670000
3/16/2000 52.3125 55.5625 51.625 54.625 38.342003 19716000
3/17/2000 54.5625 56.25 54.125 55.75 39.131668 12637300
3/20/2000 55.8125 55.8125 53.375 55.125 38.692982 6769100
3/21/2000 55.4375 56.625 54.5 56.625 39.745842 7854600
3/22/2000 56.5 56.5 54 55.375 38.868431 9963500
3/23/2000 54.375 54.5625 53.5 54 37.903313 7025500
3/24/2000 54.4375 55.6875 54 55.5 38.956181 7952900
3/27/2000 54.6875 55.5 54.25 55.4375 38.912312 5774900
3/28/2000 54.5625 55.9375 54.5 54.5 38.254276 5797600
3/29/2000 55.5 59.375 55.4375 58.75 41.237404 13596700
3/30/2000 59.75 60.75 58.875 59 41.412888 11570800
3/31/2000 59.25 59.3125 55.5 56.5 39.658092 9054000
4/3/2000 56.625 62 56.625 61.1875 42.948315 11935700
4/4/2000 61.6875 63.3125 57.5 60 42.114788 13675800
4/5/2000 59.3125 60.125 57.5625 58.25 40.886459 7066000
4/6/2000 59.125 61.25 58.75 61.125 42.904446 7254200
4/7/2000 61.25 62 60.625 61.5 43.16766 4013100
4/10/2000 61.5 63.6875 61 63.5625 44.615356 5521000
4/11/2000 62.875 63.5 61.5 63.375 44.483753 5355400
4/12/2000 63.4375 64.9375 62.0625 62.4375 43.825706 7243300
4/13/2000 62.3125 62.3125 59.5 60.0625 42.158676 7884500
4/14/2000 58 58.9375 55 55 38.605217 9372700
4/17/2000 55.125 56.375 51.75 54 37.903313 9660500
4/18/2000 54 56.3125 53.125 53.875 37.815586 7661200
4/19/2000 54.125 55.5 53.75 54.9375 38.561363 6255300
4/20/2000 55.125 57.9375 55.125 57.6875 40.491627 6090400
4/24/2000 57.9375 60.625 57.5 58.875 41.325142 5633700
4/25/2000 58.0625 60.75 57.5625 59.6875 41.895447 6038300
4/26/2000 60.1875 60.75 58.3125 58.75 41.237404 5202000
4/27/2000 57.625 58.4375 56.5 57.6875 40.491627 5515000
4/28/2000 56.8125 57.3125 55.375 55.375 38.868431 5012600
5/1/2000 56.375 58.8125 56.1875 57.9375 40.667095 5109000
5/2/2000 57.3125 57.8125 56.6875 57.625 40.447758 4821500
5/3/2000 54.25 54.5 52.75 53.4375 37.508503 10457300
5/4/2000 53.9375 53.9375 50.4375 51 35.797565 10766900
5/5/2000 50.1875 52.875 50.1875 51.3125 36.01693 8640000
5/8/2000 51.25 52.375 49.5 52.375 36.762707 7626100
5/9/2000 54.375 54.875 52.5 53 37.201393 8888200
5/10/2000 53.4375 57.125 53 56.6875 39.789707 11245300
5/11/2000 56.9375 57.0625 55 56 39.30714 6105300
5/12/2000 55.75 57.1875 55.3125 56.8125 39.877434 4371000
5/15/2000 56.25 57.3125 55.5 57 40.00906 4272300
5/16/2000 57.4375 59.0625 57.1875 58 40.710968 6378700
5/17/2000 56.6875 56.75 55.4375 56.375 39.570343 4592300
5/18/2000 56.25 57.9375 56.1875 57.9375 40.667095 4887900
5/19/2000 56.125 58.75 56.125 57.0625 40.052921 6357700
5/22/2000 57.6875 57.6875 56.1875 57.375 40.272278 4628100
5/23/2000 57.5625 58.375 56.8125 57.1875 40.140648 4291000
5/24/2000 55.25 57 52.75 56.875 39.921318 10341500
5/25/2000 55.8125 56.6875 54.0625 55 38.605217 4619200
5/26/2000 54.25 55 53.125 54 37.903313 3996400
5/30/2000 53.0625 54.125 52.6875 53.375 37.464622 4352700
5/31/2000 54.875 60 54.5 57.625 40.447758 7658900
6/1/2000 57.125 57.6875 56.25 57 40.00906 4786400
6/2/2000 58.875 60.0625 58.0625 59.0625 41.45676 7088100
6/5/2000 59.3125 59.75 58.75 59.3125 41.632217 4360400
6/6/2000 58.8125 58.8125 57.75 58.25 40.886459 4440100
6/7/2000 57.75 59.0625 57.75 57.875 40.62323 3424600
6/8/2000 57.8125 58 56.3125 56.875 39.921318 3993100
6/9/2000 57.4375 58 53.9375 54 37.903313 7283100
6/12/2000 54 54.375 51.8125 52.75 37.025936 8089200
6/13/2000 52.0625 55 51.625 55 38.605217 7711700
6/14/2000 54.9375 55.6875 54.125 55.125 38.735229 6686800
6/15/2000 55.0625 56.1875 54.8125 55.5 38.998722 5682300
6/16/2000 54.75 56.125 53.25 53.875 37.85688 9569700
6/19/2000 53.6875 55 52.8125 54.375 38.208199 6001700
6/20/2000 54.25 54.6875 53.125 54.5 38.296051 6063800
6/21/2000 54.5625 54.5625 53.375 53.9375 37.900776 4287300
6/22/2000 53.0625 53.4375 51.875 52.5 36.890697 5667800
6/23/2000 53.6875 54.4375 52.875 53.75 37.769032 6269600
6/26/2000 54.1875 54.6875 53.75 53.75 37.769032 3924700
6/27/2000 54.125 57.4375 53.75 56.8125 39.920994 6554400
6/28/2000 56.5 57.1875 55.6875 55.984299 39.339043 4824100
6/29/2000 55.3125 55.375 53.5625 54.125 38.032539 5290900
6/30/2000 54.125 57.734299 54.0625 57.625 40.49192 7622200
 7/3/2000 57.25 57.375 56.125 56.875 39.964916 2577300
7/5/2000 57.3125 57.9375 56.5625 57 40.052757 5139800
7/6/2000 57.9375 58.4375 56.8125 57.5 40.404087 5757800
7/7/2000 57.9375 62.0625 57.3125 61.5625 43.258728 10513400
7/10/2000 61.375 62.9375 60.6875 61.25 43.03915 8233700
7/11/2000 61.0625 62.75 60.8125 62 43.566154 5897600
7/12/2000 62.0625 62.1875 60.625 61 42.863468 5833600
7/13/2000 60.5 61.1875 59.125 59.125 41.545933 4302600
7/14/2000 59.8125 60.9375 59.375 59.5 41.809444 4184100
7/17/2000 60.3125 61.25 59.625 60.7187 42.665791 4610700
7/18/2000 60.9375 61.125 59.75 60.0625 42.204716 3592100
7/19/2000 60.1875 60.5 59.375 60 42.160782 3736400
7/20/2000 59.9375 60.8125 59.5625 60 42.160782 4986800
7/21/2000 60.3125 60.5 59.25 59.6875 41.9412 3911000
7/24/2000 59 59.1875 57.1875 57.4375 40.360161 5045800
7/25/2000 57.5 59.3125 57.3125 59.1875 41.58987 4122000
7/26/2000 58.1875 60.125 58.1875 58.75 41.282448 7322100
7/27/2000 59.375 60.3125 59 60.0625 42.204716 4744800
7/28/2000 59.8125 59.9375 57.25 58.6875 41.238525 5247600
7/31/2000 58.875 58.875 54.25 55.25 38.823059 7534300
8/1/2000 54 54.9375 53 54.5 38.296051 9055300
8/2/2000 54.5 55.0625 53.8125 54.0625 37.988632 6734800
8/3/2000 56.5 56.5 53.4375 53.875 37.85688 8229100
8/4/2000 54.0625 54.0625 52.75 52.9375 37.198128 5842400
8/7/2000 53.125 55.9375 53 55.125 38.735229 5605200
8/8/2000 56.4375 57.625 55.0625 57.625 40.49192 5859800
8/9/2000 54.0625 54.75 52.9375 53.625 37.681202 17750700
8/10/2000 53.125 53.25 50.6875 51 35.836655 12380600
8/11/2000 51.4375 52.375 51.125 52.125 36.62719 7534100
8/14/2000 52.25 53.0625 52.125 52.875 37.154186 6032800
8/15/2000 51.875 52.5625 51.25 51.5625 36.231934 7953000
8/16/2000 50.75 50.875 48.75 49.9375 35.09008 13811000
8/17/2000 49.5625 50.4375 48.625 50 35.133999 6799800
8/18/2000 49.6875 50.875 49.5625 50.875 35.748837 7349300
8/21/2000 49.25 49.75 47.125 49 34.431297 14148700
8/22/2000 49 50 48.5625 49.125 34.519157 7610900
8/23/2000 49.75 50.1875 49.0625 49.125 34.519157 6875700
8/24/2000 49.75 50.125 49 49.4375 34.738728 4967300
8/25/2000 49.625 50.5 49.25 50.5 35.485336 4877100
8/28/2000 50.0625 50.625 48.625 49.5 34.782635 7003200
8/29/2000 49.5 49.9375 48.875 49.4375 34.738728 5665100
8/30/2000 48.875 49 48 48.4375 34.036053 8155500
8/31/2000 48.3125 48.75 47.125 47.625 33.465122 12236200
9/1/2000 47.5625 49.125 47.375 48.75 34.25565 7661500
9/5/2000 48.9375 50.1875 48.8125 49.75 34.958313 8031000
 9/6/2000 50.25 51.125 49.875 50 35.133999 8310400
9/7/2000 51.1875 52.0625 50.5 51 35.836655 8400600
9/8/2000 51.5 52.625 51 52.125 36.62719 7380600
9/11/2000 52.75 54.75 52.6875 54.375 38.208199 9844600
9/12/2000 53.5625 54.625 52.9375 54 37.944702 6351100
9/13/2000 54.25 54.4375 53 53.875 37.898972 4981600
9/14/2000 53.625 53.625 51.875 52.5 36.931728 4711600
9/15/2000 52.3125 52.9375 51.4375 52 36.579975 8109100
9/18/2000 51 52.6875 50.625 51.125 35.964458 5211600
9/19/2000 50.625 50.875 49.25 49.875 35.085148 8573700
9/20/2000 49.9375 50 48.0625 48.5 34.117874 9882700
9/21/2000 48.6875 51.375 48.625 50 35.173065 8645500
9/22/2000 51.9375 51.9375 49.5625 50.5 35.524796 6726300
9/25/2000 50.625 50.6875 48.9375 49 34.469608 5466000
9/26/2000 49.4375 49.4375 46.875 47.375 33.326473 9409100
9/27/2000 47.625 48.375 47.125 48.125 33.854076 7582800
9/28/2000 48.4375 49.875 48 48.5625 34.161831 8137800
9/29/2000 48.5 49.5 48 48.125 33.854076 7532900
10/2/2000 48.1875 48.625 45.4375 46.25 32.535095 11174600
10/3/2000 46.1875 46.375 44.125 45.8125 32.227325 16548400
10/4/2000 45.6875 47.875 45.5 46.125 32.447163 11085200
10/5/2000 46.375 46.75 45.75 46.0625 32.403191 8732500
10/6/2000 45.875 45.875 44.625 45.5 32.0075 11160500
10/9/2000 45.6875 46.4375 45.125 45.125 31.743704 6033800
10/10/2000 45.9375 46.6875 45.375 46.375 32.623009 6683200
10/11/2000 46.125 46.375 44.875 45.3125 31.875587 8390900
10/12/2000 42 44.6875 41.4375 44.125 31.040224 19439900
10/13/2000 43.625 45.125 43.625 45 31.655766 9358200
10/16/2000 45.25 47.6875 45.1875 47.3125 33.28252 7098300
10/17/2000 47.5625 47.9375 45.6875 46 32.359222 6268900
10/18/2000 45.9375 47 44.875 46.75 32.886818 6148400
10/19/2000 46.5625 47.9375 46.125 47.8125 33.634235 6302900
10/20/2000 46.875 47.3125 46.0625 46.5625 32.754917 7153200
10/23/2000 46.5625 47.8125 45.5625 47.3125 33.28252 6031300
10/24/2000 47.5625 48.5 47.25 48.375 34.029938 5913800
10/25/2000 48.4375 48.4375 45.625 45.9375 32.315266 8390700
10/26/2000 45.875 45.9375 43.375 43.4375 30.556599 14962100
10/27/2000 43.4375 44.125 43.25 43.25 30.424694 12554800
10/30/2000 43.375 43.9375 43.125 43.75 30.776438 13205600
10/31/2000 44.1875 45.8125 44 45.375 31.919556 14696600
11/1/2000 46.5 48.0625 46.125 46.6875 32.842857 23272200
11/2/2000 46 50 45.5 48.4375 34.073914 20850500
11/3/2000 48.4375 49.125 46.8125 47.375 33.326473 8258500
11/6/2000 48.3125 49.375 47.0625 49 34.469608 7276500
11/7/2000 49 50 48 48.9375 34.425655 7137500
 11/8/2000 49 50.875 48.625 48.75 34.293751 7622900
11/9/2000 48.0625 48.125 46.1875 47.125 33.150612 8060800
11/10/2000 45 45 43.1875 43.6875 30.732477 14914600
11/13/2000 43 45.4375 42.5625 45.3125 31.875587 10993000
11/14/2000 47.25 48.4375 46.75 46.875 32.974758 8533200
11/15/2000 46.625 49.375 46.375 49 34.469608 8646200
11/16/2000 48.75 49.1875 48.125 48.25 33.942017 5529700
11/17/2000 48.5 49.5625 47.625 48.5625 34.161831 6140200
11/20/2000 48.625 48.625 47.5625 47.875 33.678223 4379100
11/21/2000 48.125 48.5 46.5 47.125 33.150612 4389000
11/22/2000 47.1875 47.3125 45.875 45.875 32.271286 4945900
11/24/2000 45.9375 46.1875 44.6875 45.1875 31.787651 3482500
11/27/2000 46.9375 49.8125 46.875 49.3125 34.689453 10650400
11/28/2000 48.75 50.875 48.0625 49 34.469608 9787100
11/29/2000 49.25 51.875 49.1875 51.875 36.49205 9903000
11/30/2000 51.5 52.1875 50.375 52.1875 36.71188 11607100
12/1/2000 52.625 52.75 50.6875 51.1875 36.00843 10723700
12/4/2000 50.9375 53.8125 50.375 53.8125 37.855007 13404100
12/5/2000 53.8125 55.3125 53.25 55.25 38.866241 10380600
12/6/2000 54.625 55.875 53.3125 54.8125 38.558479 10703100
12/7/2000 55.0625 55.9375 54.5625 55 38.69038 7646200
12/8/2000 55.0625 55.375 53.75 54.4375 38.294674 6877000
12/11/2000 53.625 53.8125 50.8125 51.375 36.140335 11596100
12/12/2000 50.5 52.125 49.8125 51.875 36.49205 8344800
12/13/2000 51.9375 52.75 50.0625 50.3125 35.392895 6558500
12/14/2000 50.3125 51.3125 49.9375 51.0625 35.920502 7246200
12/15/2000 49.5 50.875 49.5 49.875 35.085148 13142700
12/18/2000 50.5 51.1875 49.1875 50.5625 35.568768 6964800
12/19/2000 50.625 51.25 47.625 48 33.766151 9128500
12/20/2000 48 49.75 46.9375 48.9375 34.468723 8283200
12/21/2000 49.5 52.25 49.3125 51.75 36.449699 9380200
12/22/2000 51.75 52.75 50.875 52.5 36.977951 7484200
12/26/2000 52.25 52.5 49 50.625 35.657295 6021000
12/27/2000 50.6875 53.4375 50.1875 52.5625 37.021969 8224300
12/28/2000 52.5 54 52.5 52.9375 37.286106 4096300
12/29/2000 52.6875 55 52.6875 53.125 37.41814 6582300
1/2/2001 53.125 55.0625 52.6875 53.875 37.946426 8813600
1/3/2001 53.5 58.75 52.9375 58.4375 41.159969 19957100
1/4/2001 57 58.1875 55.875 56.1875 39.575211 13812300
1/5/2001 57.125 57.125 53.25 53.9375 37.990444 9809200
1/8/2001 53 54.8125 52.875 53.9375 37.990444 8442100
1/9/2001 53.5 54.75 52.5 52.75 37.15403 7210800
1/10/2001 50.9375 52.0625 50.5 51.6875 36.405674 9981400
1/11/2001 51.9375 53 50.8125 51.9375 36.581749 6702400
1/12/2001 52 53.75 51.625 52.9375 37.286106 7322000
1/16/2001 53.4375 54.8125 53.1875 54.6875 38.518707 8331600
1/17/2001 54.5625 54.625 53.5625 53.9375 37.990444 7814700
1/18/2001 53.4375 54.5 52.9375 53.0625 37.374153 6877900
1/19/2001 52.0625 52.6875 50.4375 50.8125 35.78936 8963300
1/22/2001 52.1875 53.6875 52 52.5625 37.021969 7805700
1/23/2001 53 53.9375 52.5625 53.375 37.594257 4917800
1/24/2001 53.4375 53.625 52.3125 53.5 37.682289 7789400
1/25/2001 53.9375 56.125 52.9375 54 38.03447 9057000
1/26/2001 54.9375 54.9375 53.0625 53.625 37.770317 5230900
1/29/2001 53.700001 54.650002 53.700001 54.200001 38.175327 5114200
1/30/2001 54.209999 54.25 53.16 53.77 37.872463 5124200
1/31/2001 54.200001 57 54.040001 56.799999 40.006618 10848100
2/1/2001 56.799999 56.799999 54.470001 55.700001 39.231846 10385300
2/2/2001 55.970001 55.98 54.150002 54.759998 38.569756 5065000
2/5/2001 55 55.220001 53.299999 53.84 37.921764 5604200
2/6/2001 53.400002 54.490002 52.849998 53.200001 37.470978 5394000
2/7/2001 53.209999 54.700001 53.200001 54.66 38.499313 4928400
2/8/2001 54.549999 54.799999 51.560001 52.299999 36.837063 7967800
2/9/2001 52.310001 53.349998 50.23 50.400002 35.498833 7911400
2/12/2001 51 53.48 50.959999 53.450001 37.647057 7287500
2/13/2001 53.049999 54.470001 52.029999 54.099998 38.104881 7423200
2/14/2001 54.349998 54.349998 53 53 37.330124 5095000
2/15/2001 53.349998 53.450001 51.650002 52 36.625771 7636600
2/16/2001 51.799999 53.299999 51.560001 52.360001 36.879337 6659400
2/20/2001 52.200001 54.290001 52 53.400002 37.611866 9336500
2/21/2001 52.549999 52.959999 50.049999 50.209999 35.364998 8164200
2/22/2001 51 51 48.950001 49.700001 35.005791 9154300
2/23/2001 50 50.799999 48.049999 50.279999 35.414314 8081600
2/26/2001 50.93 51.369999 50.450001 51.07 35.970737 6060200
2/27/2001 51.599998 51.849998 49.52 50.990002 35.914391 7047400
2/28/2001 51.240002 51.299999 49.040001 50.09 35.280491 7748200
3/1/2001 49.25 49.869999 48 48.34 34.047886 8692800
3/2/2001 47.990002 49.689999 47.5 48.919998 34.456398 6472400
3/5/2001 48.939999 49.540001 48 48.369999 34.069019 4568100
3/6/2001 49.5 49.959999 48.900002 49.549999 34.900131 5096800
3/7/2001 50.049999 50.950001 49.919998 50.700001 35.710129 5419900
3/8/2001 51.900002 51.900002 50.779999 51.650002 36.379257 6034400
3/9/2001 51.799999 51.799999 50.099998 50.779999 35.766449 5566500
3/12/2001 50.25 50.25 48.099998 48.310001 34.02676 5740200
3/13/2001 49 49.299999 47.009998 48.799999 34.371891 7959100
3/14/2001 47.099998 47.970001 46.529999 47.200001 33.244934 8548900
3/15/2001 47.349998 48.490002 46.560001 47.849998 33.702751 7509700
3/16/2001 47.849998 47.849998 46.560001 46.93 33.054771 13859800
3/19/2001 46.990002 47.700001 46.700001 47.380001 33.371716 5855800
3/20/2001 47.360001 49.48 47.360001 47.880001 33.723892 10035600
3/21/2001 47.799999 49.77 47.279999 48.310001 34.076588 8326900
3/22/2001 47.25 47.400002 45.91 46.91 33.089054 11913900
3/23/2001 45.849998 47.91 45.200001 47.57 33.554596 8282000
3/26/2001 48.900002 49.799999 48.299999 49.599998 34.986488 6841800
3/27/2001 49.599998 50.400002 49.150002 50.290001 35.473213 9784800
3/28/2001 50 50.130001 48.299999 49.66 35.028851 6875900
3/29/2001 49.849998 50.650002 48.419998 50.619999 35.705967 7754000
3/30/2001 51.099998 51.240002 49.5 50.5 35.621346 8308400
4/2/2001 50 50.98 49.5 50.639999 35.720078 7437900
4/3/2001 50.849998 51 48.77 49.189999 34.697296 8692100
4/4/2001 48.720001 50.400002 48.700001 49.869999 35.176956 7962100
4/5/2001 50.549999 50.689999 50.009998 50.540001 35.649563 7790000
4/6/2001 50 51.32 49.509998 51.240002 36.143337 7634400
4/9/2001 51.549999 51.790001 49.799999 50.299999 35.480267 7287300
4/10/2001 51.150002 51.639999 50.77 50.84 35.861168 6986500
4/11/2001 50.099998 50.700001 49.259998 50.23 35.430885 6950300
4/12/2001 48.75 49.700001 47.41 49.700001 35.057034 9872800
4/16/2001 49.700001 50.220001 48.709999 49.049999 34.598537 6754500
4/17/2001 48.91 49.439999 48.509998 49.240002 34.732586 6450800
4/18/2001 49.950001 52.939999 49.630001 52.73 37.194324 12996900
4/19/2001 51.73 52.720001 51.700001 52.5 37.032093 7043000
4/20/2001 52.490002 52.5 51.400002 51.709999 36.47485 7266900
4/23/2001 52.049999 52.700001 51.650002 52.040001 36.707603 5482800
4/24/2001 50.75 51.09 50.049999 50.099998 35.339188 8175500
4/25/2001 51.099998 51.099998 50.029999 50.669998 35.741249 5408400
4/26/2001 51 51.599998 50.549999 51.240002 36.143337 5189400
4/27/2001 52.099998 53.200001 51.900002 52.830002 37.264851 7764200
4/30/2001 53.299999 53.299999 51.220001 51.740002 36.49601 6597800
5/1/2001 51.720001 53.549999 51.400002 53.5 37.737473 7619000
5/2/2001 53.450001 53.450001 52.279999 53.080002 37.441193 7689800
5/3/2001 52.299999 53.450001 52.029999 53.099998 37.455322 7590700
5/4/2001 52.299999 53.700001 52.009998 53.02 37.39888 7445400
5/7/2001 52.400002 52.939999 51.849998 52.049999 36.714664 4717000
5/8/2001 51.75 51.990002 51.139999 51.98 36.665298 4437600
5/9/2001 52.049999 52.200001 51.299999 51.59 36.39019 5444300
5/10/2001 53.299999 53.700001 53.209999 53.419998 37.68103 8215200
5/11/2001 53.970001 54.459999 53.349998 54.099998 38.160683 6529600
5/14/2001 54.099998 54.75 53.84 54.349998 38.337025 4800300
5/15/2001 54.349998 54.349998 52 52 36.679405 13411700
5/16/2001 51.200001 52.119999 51 51.650002 36.432526 9604400
5/17/2001 51.950001 52.220001 51.299999 51.759998 36.510105 6539500
5/18/2001 51.950001 52.040001 51.41 52.040001 36.707603 5860900
5/21/2001 52.040001 53.299999 51.560001 53.200001 37.525841 7752900
5/22/2001 53.209999 53.700001 52.900002 53.52 37.751568 6793700
5/23/2001 53.299999 53.880001 52.209999 52.52 37.046192 5566100
5/24/2001 52.349998 53.240002 52.150002 52.889999 37.307178 4524500
5/25/2001 52.98 53 51.200001 51.200001 36.115101 5176200
5/29/2001 51.950001 51.950001 51.029999 51.209999 36.122158 5000600
5/30/2001 51.220001 52.200001 51.119999 51.470001 36.30555 5969800
5/31/2001 52.099998 52.599998 51.27 51.75 36.503071 5880700
6/1/2001 51.540001 52.450001 51.450001 51.720001 36.481892 4155100
6/4/2001 51.549999 51.799999 50.5 50.990002 35.966969 5619900
6/5/2001 50.740002 51.639999 50.689999 51.299999 36.185627 5164000
6/6/2001 51.299999 51.709999 50.700001 50.75 35.797699 4193700
6/7/2001 50.07 51.349998 50.07 51.099998 36.044552 6110300
6/8/2001 51 51.27 50.75 51.02 35.988129 3787500
6/11/2001 50.950001 51.099998 50.16 50.23 35.430885 3233500
6/12/2001 50.02 50.970001 49.610001 50.57 35.670712 4469200
6/13/2001 50.599998 50.599998 50.060001 50.150002 35.374458 3523500
6/14/2001 49.900002 50.360001 49.400002 49.5 34.91597 4554600
6/15/2001 49.400002 49.73 48 48.150002 33.963718 14394400
6/18/2001 48.799999 49.59 48.349998 48.52 34.224686 7122900
6/19/2001 49.470001 49.490002 48.630001 48.860001 34.464523 5176800
6/20/2001 49.200001 49.900002 48.98 49.799999 35.177967 5913000
6/21/2001 49.299999 51.169998 49.299999 50.450001 35.637138 8943800
6/22/2001 50.68 50.75 49.450001 49.98 35.305107 4833700
6/25/2001 50.549999 50.549999 48.799999 49 34.612865 5707400
6/26/2001 48.549999 49.799999 48.529999 49.099998 34.683495 6020100
6/27/2001 49.02 49.720001 48.400002 48.5 34.259682 5127100
6/28/2001 48.950001 49.790001 48.950001 49.369999 34.874245 5013700
6/29/2001 49.130001 50.490002 48.599998 48.799999 34.471596 9306500
7/2/2001 48.950001 49.790001 48.650002 49.75 35.142658 5491200
7/3/2001 49.700001 49.700001 48.939999 49.220001 34.76828 3803700
7/5/2001 49.349998 49.380001 48.450001 48.599998 34.330307 5132100
7/6/2001 48.549999 48.560001 46.709999 47.34 33.440281 6664200
7/9/2001 47.48 48.400002 47.049999 48.25 34.083069 6081800
7/10/2001 48.5 48.669998 47.380001 47.5 33.553299 6461600
7/11/2001 48.150002 49.400002 47.619999 48.849998 34.506897 7910500
7/12/2001 50.549999 51.849998 49.950001 51.849998 36.62606 11705100
7/13/2001 51.849998 53.23 51.130001 52.900002 37.367771 9845500
7/16/2001 53.400002 54.049999 53.110001 53.48 37.777458 11402300
7/17/2001 53.84 53.849998 52.939999 53.349998 37.685631 8785400
7/18/2001 52.869999 53.98 52.529999 53.98 38.130669 7180300
7/19/2001 53.98 54.5 53.810001 54.23 38.307259 8230700
7/20/2001 54 54.59 53.900002 54.279999 38.342575 5894900
7/23/2001 53.900002 54.27 52.849998 53.029999 37.459602 5361100
7/24/2001 53.049999 53.200001 52.5 53.099998 37.509056 6075300
7/25/2001 53.099998 55.099998 52.73 55.099998 38.921825 9512400
7/26/2001 55.099998 55.509998 54.18 55.5 39.204365 8425900
7/27/2001 55.75 56 55.009998 55.41 39.140797 5169300
7/30/2001 56 56.049999 54.189999 55.880001 39.472801 7168200
7/31/2001 55.52 56.5 55.400002 55.900002 39.486938 7725600
8/1/2001 55.400002 56.77 54.950001 55.009998 38.858242 6168500
8/2/2001 55.439999 56.150002 55.049999 55.990002 39.550495 5746300
8/3/2001 55.900002 55.970001 55.049999 55.389999 39.126663 4170000
8/6/2001 55.580002 55.580002 54.060001 54.5 38.497978 5712600
8/7/2001 54.68 55.279999 54.150002 55.080002 38.907703 5155500
8/8/2001 54.599998 55.869999 54.400002 54.529999 38.51918 6387000
8/9/2001 54.419998 54.790001 53.299999 54.169998 38.264874 8539200
8/10/2001 53.950001 54 52.5 53.599998 37.862228 8245600
8/13/2001 53.549999 53.77 51.799999 52.200001 36.873295 10140400
8/14/2001 51.25 52.700001 51.130001 52.360001 36.986317 10067600
8/15/2001 52.32 52.919998 51.82 52 36.732014 6033000
8/16/2001 51.52 52.200001 50.669998 51.689999 36.513042 6205200
8/17/2001 51.5 51.5 50.099998 50.799999 35.884346 5901700
8/20/2001 51.299999 51.619999 50.799999 51.59 36.44239 4349000
8/21/2001 51.400002 51.619999 49.880001 49.939999 35.276867 6542700
8/22/2001 50.009998 50.540001 49.509998 50.240002 35.48877 5818100
8/23/2001 50.049999 50.43 49.5 49.740002 35.135605 5545200
8/24/2001 49.650002 51 49.650002 50.950001 35.990322 7268400
8/27/2001 51.200001 51.5 50.389999 50.389999 35.594746 4675000
8/28/2001 49.900002 50.200001 49.700001 50.099998 35.389893 6149700
8/29/2001 50.049999 50.419998 49.029999 49.150002 34.718838 5440500
8/30/2001 49.099998 49.470001 47.240002 47.599998 33.623924 9639000
8/31/2001 47.700001 49 47.700001 48.049999 33.941807 7555100
9/4/2001 48.23 49.880001 48.209999 48.450001 34.224358 7324700
9/5/2001 48.32 49.349998 47 49.150002 34.718838 9833200
9/6/2001 48.950001 49.66 47 47.369999 33.461464 10383500
9/7/2001 46.900002 46.900002 45.119999 46.220001 32.649132 10431700
9/10/2001 45.5 47 45.040001 46.23 32.656181 6726900
9/17/2001 44 46.099998 42 44 31.08094 17501800
9/18/2001 45 46.349998 44.16 45.349998 32.034565 10510300
9/19/2001 45.279999 46.080002 44.189999 45.450001 32.154823 11716600
9/20/2001 45.349998 45.939999 45.009998 45.310001 32.055786 12656400
9/21/2001 44.150002 45.950001 43.900002 44.66 31.595926 16443600
9/24/2001 46.5 47.98 46.009998 47.279999 33.449512 13901700
9/25/2001 48.200001 49.099998 48.049999 48.400002 34.24189 15973800
9/26/2001 49.349998 49.48 48.619999 49.48 35.005959 12116300
9/27/2001 49.48 49.689999 48.110001 49.389999 34.942287 9247000
9/28/2001 49.450001 49.950001 48.810001 49.5 35.020111 9560200
10/1/2001 49.5 50.049999 48.139999 49.759998 35.204041 11988600
10/2/2001 50.049999 52 49.799999 51.599998 36.50581 11404200
10/3/2001 51.889999 53.470001 51.5 52.73 37.305264 13951800
10/4/2001 52.799999 52.950001 51.419998 51.5 36.435074 10199000
10/5/2001 51.52 52.400002 51 52.400002 37.071796 9463200
 10/8/2001 52.41 52.41 50.959999 51.110001 36.159142 6702000
10/9/2001 51.5 52.200001 51 52.080002 36.845413 8068400
10/10/2001 52.330002 53.700001 52.200001 53.630001 37.941994 9481900
10/11/2001 53.950001 54.75 52.849998 53.490002 37.842953 12260600
10/12/2001 52.849998 53 51.799999 52.900002 37.425537 10740100
10/15/2001 52.619999 53.48 52.41 53.48 37.835865 6259700
10/16/2001 53.48 54 52.5 53.139999 37.595333 6767600
10/17/2001 53.25 53.740002 52.150002 52.220001 36.944458 6638500
10/18/2001 52.330002 52.799999 51.419998 51.900002 36.718067 7829100
10/19/2001 52.150002 53.07 51.599998 53.009998 37.503361 6044500
10/22/2001 52.799999 53.599998 52.080002 53.040001 37.52459 6544200
10/23/2001 53.040001 53.549999 52.150002 52.610001 37.220356 6188400
10/24/2001 52.970001 53.189999 52.43 52.48 37.128399 5230800
10/25/2001 51.799999 53.299999 51.509998 53.299999 37.708538 6892800
10/26/2001 53.150002 53.82 52.5 53.419998 37.793419 5123700
10/29/2001 52.900002 53.060001 51.709999 51.900002 36.718067 6024800
10/30/2001 51.5 51.75 50.360001 50.599998 35.798328 7094900
10/31/2001 50.700001 52.32 50.650002 51.400002 36.36433 7034600
11/1/2001 51.200001 52.950001 50.860001 52.240002 36.958611 8601900
11/2/2001 51.799999 53.18 51.759998 52.970001 37.475056 5794300
11/5/2001 53.150002 54.299999 52.389999 53.900002 38.133022 6841200
11/6/2001 54.049999 55.099998 53.650002 54.939999 38.868793 8781200
11/7/2001 54.849998 54.990002 53.400002 53.82 38.076435 8222400
11/8/2001 54.599998 55.400002 53.990002 54.5 38.557503 8584100
11/9/2001 54.549999 55.25 53.889999 55.099998 38.981998 5045700
11/12/2001 54.549999 55.68 54 55.580002 39.321575 6500700
11/13/2001 55.900002 55.950001 54.25 54.259998 38.387711 10522000
11/14/2001 55.599998 55.799999 55.049999 55.279999 39.109337 9589300
11/15/2001 55.580002 56.240002 55.279999 56 39.618713 8452000
11/16/2001 56 56 54.650002 55.099998 38.981998 10558400
11/19/2001 54.599998 55.860001 54.599998 55.75 39.441853 7963900
11/20/2001 55.700001 55.98 55.110001 55.700001 39.406475 6336400
11/21/2001 55.52 55.610001 54.84 55.119999 38.996124 4989500
11/23/2001 55.07 55.849998 55.060001 55.799999 39.477215 2307000
11/26/2001 55.700001 56.02 55.310001 55.75 39.441853 7702400
11/27/2001 55.549999 55.810001 54.830002 55.080002 38.96785 9664100
11/28/2001 54.900002 55.759998 54.48 55 38.911243 7469400
11/29/2001 55.099998 55.290001 54.5 54.650002 38.663612 5727700
11/30/2001 55 55.900002 54.900002 55.150002 39.017353 8414300
12/3/2001 55.060001 55.23 54.18 54.580002 38.614098 7615500
12/4/2001 54.400002 55.169998 54.200001 55.169998 39.031502 6865500
12/5/2001 55.169998 56.57 54.939999 56.57 40.021988 9031700
12/6/2001 55.950001 55.990002 55.41 55.619999 39.349884 7044300
12/7/2001 55.209999 55.599998 54.75 55.34 39.151783 4602400
12/10/2001 55.099998 55.400002 54.27 54.27 38.394779 5293400
12/11/2001 54.119999 54.799999 53.509998 54.080002 38.260361 6097600
12/12/2001 54.02 54.700001 53.5 54.330002 38.437237 5772300
12/13/2001 54.080002 54.09 53.099998 53.360001 37.750973 7847100
12/14/2001 53.700001 54.41 53.029999 54.060001 38.246212 6015900
12/17/2001 54.150002 55.849998 53.880001 55.849998 39.512604 8463200
12/18/2001 55.91 56.099998 55.419998 55.779999 39.463062 8798500
12/19/2001 55.68 56.5 55.349998 56.279999 39.866844 8212100
12/20/2001 56.330002 57.139999 56.200001 56.259998 39.852688 7845000
12/21/2001 56.84 57.580002 56.529999 57.57 40.780628 13126800
12/24/2001 57.52 57.700001 57.130001 57.130001 40.468956 2031400
12/26/2001 57.75 58.57 57.709999 58.150002 41.191475 6638900
12/27/2001 58.099998 58.599998 57.77 58.369999 41.347317 4822200
12/28/2001 58.349998 58.740002 58.139999 58.349998 41.33316 4343400
12/31/2001 58.099998 58.48 57.549999 57.549999 40.76646 5134700
1/2/2002 57.650002 58.150002 56.990002 58.049999 41.120644 6677900
1/3/2002 57.950001 58.299999 57.5 57.98 41.07106 5957300
1/4/2002 57.66 58.259998 57.200001 57.599998 40.801876 6679700
1/7/2002 57.450001 58.099998 57.209999 57.389999 40.653126 5360400
1/8/2002 57.689999 58 57.330002 57.84 40.971874 4370200
1/9/2002 57.150002 57.529999 56.189999 56.400002 39.951855 7575800
1/10/2002 56.400002 57.349998 56.259998 57 40.376869 6466400
1/11/2002 56.650002 56.740002 55.529999 55.799999 39.526829 7271300
1/14/2002 55.799999 56.900002 55.759998 55.759998 39.498489 6713800
1/15/2002 55.759998 56.900002 55.310001 56.869999 40.284775 8086100
1/16/2002 56.869999 56.869999 55.5 55.990002 39.661411 5506400
1/17/2002 55.849998 57.220001 55.700001 56.759998 40.206852 7796500
1/18/2002 56.549999 56.889999 55.970001 56.349998 39.916443 7007400
1/22/2002 57.119999 58.700001 57.110001 58.009998 41.092319 9990000
1/23/2002 58.400002 59.950001 58.220001 59.860001 42.40279 10682200
1/24/2002 59.860001 59.950001 59.299999 59.669998 42.268196 7984100
1/25/2002 59.360001 59.48 58.060001 58.400002 41.368572 7322100
1/28/2002 58.700001 59.18 58.32 58.630001 41.531502 5142700
1/29/2002 59.080002 59.48 57.91 57.91 41.021465 7373900
1/30/2002 57.799999 59.950001 57.75 59.75 42.324856 10006100
1/31/2002 59.599998 59.98 59.099998 59.98 42.487785 6861200
2/1/2002 59.700001 59.900002 58.75 59.259998 41.977795 6697000
2/4/2002 59.580002 59.900002 58.650002 58.900002 41.722752 6514600
2/5/2002 59.040001 59.5 58.450001 58.799999 41.651901 6626800
2/6/2002 58.700001 59.25 58.41 58.880001 41.708607 6421200
2/7/2002 59.150002 59.75 58.34 58.389999 41.3615 8419300
2/8/2002 58.389999 59.150002 58.099998 59.150002 41.899841 6378800
2/11/2002 59.490002 60.299999 59.380001 60.25 42.679054 8501000
2/12/2002 59.849998 60.349998 59.799999 60.099998 42.572792 5323600
2/13/2002 60.299999 60.720001 59.880001 60.119999 42.586956 6399600
2/14/2002 60.349998 60.59 59.93 60.490002 42.849052 5986000
2/15/2002 60.490002 60.59 59.900002 60.029999 42.523209 7257600
2/19/2002 59.400002 60.18 59.200001 59.290001 41.99902 9060600
2/20/2002 59.369999 60.200001 58.799999 60.02 42.516121 8194100
2/21/2002 60.150002 60.869999 59.389999 59.549999 42.183197 7339600
2/22/2002 59.650002 59.950001 58.599998 59.950001 42.466545 7603200
2/25/2002 60.200001 60.75 60.060001 60.650002 42.962391 8342500
2/26/2002 60.799999 62.279999 60.450001 62.099998 43.989536 11650400
2/27/2002 62.599998 62.849998 61.75 62.25 44.095779 12977300
2/28/2002 62.700001 62.880001 61.540001 62.009998 43.925789 11995700
3/1/2002 62.200001 62.810001 62.060001 62.810001 44.492481 7519600
3/4/2002 62.950001 63.080002 62.18 62.98 44.612888 8167600
3/5/2002 62.32 62.59 60.549999 60.759998 43.040314 12356700
3/6/2002 60.970001 61.48 60.299999 60.900002 43.139484 10196200
3/7/2002 61.5 61.950001 60.990002 61.700001 43.706192 9292400
3/8/2002 62.18 62.900002 62 62.52 44.287033 10461200
3/11/2002 62.810001 62.810001 62.029999 62.529999 44.294132 6698200
3/12/2002 61.900002 62.400002 61.889999 62.23 44.081604 6980900
3/13/2002 61.75 62.09 61.299999 61.990002 43.91161 6178300
3/14/2002 61.950001 62.59 61.91 62.27 44.109962 5020200
3/15/2002 62.68 63.75 62.450001 63.75 45.158337 13302500
3/18/2002 63.919998 63.939999 62.700001 63.549999 45.01667 6358800
3/19/2002 63.700001 63.84 63.040001 63.459999 44.952915 5544900
3/20/2002 62.950001 63.439999 62.93 63.18 44.807533 7102100
3/21/2002 62.950001 63.189999 61.950001 62.200001 44.112503 5802400
3/22/2002 62.200001 62.240002 61.57 62.049999 44.006111 5499200
3/25/2002 61.849998 62.18 61.279999 61.279999 43.46003 5917900
3/26/2002 61.349998 62.389999 61.349998 62.169998 44.091221 6183500
3/27/2002 62.049999 62.299999 61.619999 62 43.970657 6930800
3/28/2002 62.009998 62.169998 61.279999 61.299999 43.474216 5830000
4/1/2002 60.349998 60.360001 58.619999 59.560001 42.240204 13248900
4/2/2002 59.5 59.509998 58.75 58.93 41.793404 7788800
4/3/2002 59.400002 59.799999 57.75 58.599998 41.559361 8932800
4/4/2002 58.799999 59.599998 58.720001 59.279999 42.041622 6853300
4/5/2002 59.23 59.75 58.779999 59.139999 41.942341 5321600
4/8/2002 59 59.950001 58.52 59.779999 42.396233 6139300
4/9/2002 60.099998 60.450001 59.900002 60.099998 42.623158 6229800
4/10/2002 60.25 60.700001 59.869999 60.57 42.956482 7116000
4/11/2002 60.650002 61.810001 60.009998 60.169998 42.67281 8567000
4/12/2002 60.700001 61.849998 60.290001 61.23 43.424564 6488900
4/15/2002 61.049999 61.27 59.52 59.93 42.502602 5770000
4/16/2002 60.200001 60.709999 59.599998 60 42.552238 7013800
4/17/2002 60.549999 60.549999 58.650002 59.290001 42.048714 9141200
4/18/2002 58.549999 59.419998 56.740002 58.150002 41.240215 11727300
4/19/2002 58.799999 59.099998 58.139999 58.93 41.793404 5848200
4/22/2002 58.93 59.099998 57 57.549999 40.814701 6438900
4/23/2002 57.849998 58.439999 57.619999 58.049999 41.169289 6917900
4/24/2002 57.900002 58.639999 57.32 57.450001 40.743782 6527500
4/25/2002 56.799999 57.110001 56.23 57 40.424648 7330800
4/26/2002 57.25 57.299999 55.779999 55.799999 39.573597 10036100
4/29/2002 55.900002 57.400002 55.799999 56.200001 39.857281 10053400
4/30/2002 56.099998 56.59 55.459999 55.860001 39.616146 10411000
5/1/2002 55.599998 56.799999 54.82 56.799999 40.282795 8589100
5/2/2002 56.75 57.25 56.18 56.650002 40.176422 7659000
5/3/2002 56.450001 56.48 55.080002 55.25 39.183544 7821600
5/6/2002 55.610001 56.130001 53.950001 53.990002 38.289936 7980500
5/7/2002 54.619999 55.5 54 55.009998 39.013313 8965100
5/8/2002 56.25 56.490002 55.68 56.389999 39.99202 8317600
5/9/2002 55.650002 55.75 53.720001 54.990002 38.999134 11840200
5/10/2002 55.240002 55.259998 53.610001 53.66 38.055912 7436000
5/13/2002 53.84 55.279999 53.84 55.040001 39.034599 6421700
5/14/2002 57.5 58.25 57.049999 57.389999 40.701237 12505700
5/15/2002 57.639999 58.189999 56.639999 56.77 40.26152 10467000
5/16/2002 57.650002 58.689999 57.439999 58.349998 41.382076 8016000
5/17/2002 58.349998 59.299999 57.959999 58.330002 41.367878 7547100
5/20/2002 58.75 58.82 57.700001 57.799999 40.992004 5031900
5/21/2002 57.900002 58.119999 56.599998 56.599998 40.140957 6376800
5/22/2002 56.700001 56.799999 55.700001 56.799999 40.282795 6026900
5/23/2002 56.5 56.759998 55.790001 56.310001 39.935295 5915900
5/24/2002 56.560001 56.939999 55.509998 55.52 39.375027 5011100
5/28/2002 55.400002 55.630001 53.93 54.790001 38.857315 6920300
5/29/2002 54.900002 55.66 54.529999 54.529999 38.672901 5427400
5/30/2002 54.099998 54.849998 53.75 53.990002 38.289936 8196300
5/31/2002 54.900002 55.580002 54 54.099998 38.367943 11707200
6/3/2002 54.18 54.669998 52.950001 53.150002 37.694202 8180000
6/4/2002 53 54 52 54 38.297031 13781900
6/5/2002 54.950001 55.77 54.52 54.959999 38.977859 10080900
6/6/2002 54.970001 54.98 54 54.099998 38.367943 7554600
6/7/2002 53.849998 54.720001 53.759998 54.43 38.601963 7928900
6/10/2002 55.099998 56.580002 55.060001 56.400002 39.999126 8559100
6/11/2002 56.849998 57.630001 56.380001 56.450001 40.034576 11423700
6/12/2002 56.549999 58.299999 56.240002 58.299999 41.346611 10561800
6/13/2002 57.75 57.759998 56.27 56.5 40.07003 9523000
6/14/2002 56.450001 57.029999 55.25 56.950001 40.389175 10511400
6/17/2002 57.099998 58.439999 56.700001 58.310001 41.35371 8631800
6/18/2002 58.310001 58.880001 57.91 58.549999 41.523907 6997100
6/19/2002 58 58.75 56.98 57.41 40.767635 7595400
6/20/2002 57.349998 57.900002 56.200001 56.5 40.121441 7163900
6/21/2002 55.5 56.5 54.900002 54.98 39.042038 15090200
6/24/2002 55.049999 56.349998 54.23 55.75 39.588844 10988900
6/25/2002 56 57.220001 55.02 55.099998 39.127274 8646500
6/26/2002 54.299999 56.5 53.75 55.619999 39.496529 10912100
6/27/2002 55.799999 57.700001 55.049999 57.700001 40.973572 8552400
6/28/2002 57 57.779999 55.009998 55.009998 39.06337 15398900
7/1/2002 55.299999 55.830002 54.400002 54.400002 38.630199 10183200
7/2/2002 54.41 54.93 53.299999 53.419998 37.934284 10192500
7/3/2002 53.299999 55.099998 53.299999 55.040001 39.084667 7243200
7/5/2002 55.450001 56.009998 55.23 56 39.766373 3217700
7/8/2002 56.150002 56.700001 55.18 55.599998 39.482319 7639800
7/9/2002 55.66 56.07 54.48 54.650002 38.807713 8035500
7/10/2002 54.75 55.599998 53.549999 53.759998 38.175724 8964200
7/11/2002 53.77 54.990002 53 54.18 38.473969 12871600
7/12/2002 53.93 54.099998 52.59 52.849998 37.529522 8919300
7/15/2002 52.400002 53.48 50.099998 53.439999 37.948486 12703700
7/16/2002 52.25 52.57 49.880001 49.880001 35.42049 14497700
7/17/2002 51 51.490002 47.5 48.25 34.262989 18751100
7/18/2002 48.400002 49.540001 47.400002 47.41 33.666508 12019700
7/19/2002 47.200001 47.700001 45.610001 46.5 33.020279 13179300
7/22/2002 46.25 47.209999 43.990002 44.599998 31.671064 16834200
7/23/2002 45 46.900002 44.75 45.099998 32.026134 15287400
7/24/2002 44.299999 48.119999 43.720001 47.939999 34.042862 18988100
7/25/2002 47.700001 48.07 45 47 33.375347 14451900
7/26/2002 47 48.25 46 48.18 34.213287 9082900
7/29/2002 48.189999 49.650002 47.599998 49.529999 35.171936 10985500
7/30/2002 49.02 49.700001 48.5 49.119999 34.880802 10102200
7/31/2002 49.299999 49.299999 47.349998 49.18 34.923409 12722700
8/1/2002 49 49.169998 46.82 47.400002 33.659393 12829500
8/2/2002 47.200001 47.400002 45.189999 46.099998 32.736248 9885400
8/5/2002 46.099998 46.919998 45.549999 45.599998 32.381187 8422000
8/6/2002 47.900002 48.5 46.400002 47.279999 33.574192 10310300
8/7/2002 48.5 48.5 46.900002 48.380001 34.355301 9682900
8/8/2002 48.549999 49.349998 46.5 49.189999 34.930504 13516600
8/9/2002 48.650002 49.580002 48.130001 49.200001 34.937599 9991900
8/12/2002 48.200001 48.93 47.650002 48.41 34.376617 7239900
8/13/2002 48.41 50.650002 47.450001 48.709999 34.589634 14450100
8/14/2002 49.349998 52.900002 49.150002 52.619999 37.366188 14957100
8/15/2002 53.049999 54.790001 53.009998 54.709999 38.850334 13956200
8/16/2002 54.25 54.759998 53.610001 53.790001 38.197014 9243000
8/19/2002 53 54.790001 52.720001 54.689999 38.836128 11050000
8/20/2002 54.099998 54.549999 53.099998 53.779999 38.189922 8399700
8/21/2002 54 54.299999 52.75 54.09 38.410076 8920700
8/22/2002 54 54.419998 53.349998 54.25 38.523678 7542200
8/23/2002 53.700001 53.900002 52.869999 53.189999 37.770954 6591800
8/26/2002 53.099998 53.639999 52.110001 53.400002 37.920074 8040400
8/27/2002 53.400002 53.400002 52.049999 53.119999 37.721241 8518500
8/28/2002 52.799999 53.52 52.759998 53.400002 37.920074 7558000
 8/29/2002 52.66 53.700001 52.52 53.200001 37.778057 8449000
8/30/2002 53.200001 54 53 53.48 37.976887 6593400
9/3/2002 52.849998 53.150002 51.490002 51.869999 36.833603 9274400
9/4/2002 51.869999 52.720001 51 52.34 37.167355 8623000
9/5/2002 51 51.389999 50.02 50.939999 36.173199 11572700
9/6/2002 51.599998 53.049999 51.599998 52.779999 37.479797 7414300
9/9/2002 52.650002 53.700001 52.25 53.279999 37.834869 6632600
9/10/2002 53.650002 54.810001 53.279999 54.779999 38.900024 8848000
9/11/2002 55.400002 57 53.810001 54.200001 38.488167 7359200
9/12/2002 54.200001 54.209999 52.970001 53.119999 37.721241 6608400
9/13/2002 53.119999 54.970001 52.650002 54.400002 38.630199 8355200
9/16/2002 54.5 55.25 54 54.75 38.878727 5999800
9/17/2002 55.900002 55.919998 54.25 54.259998 38.530785 8168200
9/18/2002 53.650002 55.130001 53.619999 54.380001 38.669434 8193800
9/19/2002 54.389999 54.91 53.549999 53.700001 38.185905 7162900
9/20/2002 53.709999 54.900002 53.560001 54.700001 38.896999 17149400
9/23/2002 53.700001 53.709999 52.07 52.599998 37.403694 10312600
9/24/2002 51.900002 52.400002 50.869999 51.490002 36.614384 11366700
9/25/2002 52.299999 52.610001 51.139999 52.040001 37.005474 9919800
9/26/2002 52.5 53.720001 52.080002 53.709999 38.193005 8175900
9/27/2002 53.25 53.700001 51.220001 51.240002 36.4366 11146500
9/30/2002 51.25 51.25 48.099998 49.240002 35.014393 17002700
10/1/2002 49.240002 51.779999 48.549999 51.709999 36.770809 14143700
10/2/2002 51.709999 52.509998 50.68 51.32 36.493484 11489800
10/3/2002 51.330002 52.139999 50.200001 51.099998 36.337055 11297300
10/4/2002 51.110001 52.279999 49.75 51.75 36.799259 14745100
10/7/2002 51.200001 52.540001 50 50.349998 35.803711 14430800
10/8/2002 50.950001 53.450001 50.759998 52.599998 37.403694 16556200
10/9/2002 52.610001 52.610001 50.700001 50.740002 36.081055 13308400
10/10/2002 50.75 52.189999 49 51.639999 36.721016 16921600
10/11/2002 51.650002 53.98 51.650002 53.830002 38.278343 11479700
10/14/2002 53.830002 55 53.57 54.150002 38.505909 10187600
10/15/2002 55.439999 56.290001 55.130001 56.290001 40.027637 13852700
10/16/2002 56.290001 56.799999 55.849998 56.759998 40.361851 12927800
10/17/2002 57.450001 57.5 55 55.330002 39.344982 14925800
10/18/2002 55 56.5 54.799999 56.279999 40.020512 11334200
10/21/2002 56.290001 56.73 55.18 56.400002 40.105843 9546000
10/22/2002 56.41 56.41 54.799999 56.099998 39.892536 10305500
10/23/2002 56.099998 57.32 55.919998 57.23 40.696064 10213800
10/24/2002 57.240002 58.02 56.18 56.470001 40.155628 9814300
10/25/2002 56.48 57.490002 56.16 57.330002 40.767181 7125200
10/28/2002 57.43 57.490002 55.68 56.07 39.871197 7867600
10/29/2002 55 57 54.68 56.470001 40.155628 10419800
10/30/2002 55.09 55.099998 53.580002 53.799999 38.256996 16972100
10/31/2002 53.549999 54.41 52.650002 53.549999 38.07922 11507000
 11/1/2002 53.59 54.790001 52.68 54.549999 38.790318 8762800
11/4/2002 54.560001 54.77 53.200001 53.450001 38.008121 10382900
11/5/2002 53.459999 54.599998 53.25 54.419998 38.697872 7564600
11/6/2002 54.419998 54.799999 53.5 54.34 38.64101 8477500
11/7/2002 54.349998 54.889999 53.549999 54 38.39922 7455600
11/8/2002 54 54.799999 53.52 54.029999 38.420563 7453000
11/11/2002 54.040001 54.040001 53 53 37.688126 5925200
11/12/2002 53.599998 54.75 53.330002 53.849998 38.292561 9371300
11/13/2002 53.860001 54.98 53.25 54.98 39.0961 11655000
11/14/2002 55.049999 55.599998 54.540001 55.57 39.51564 10737900
11/15/2002 55.57 56.200001 55 55.490002 39.458755 11539300
11/18/2002 55.25 55.5 53.529999 53.68 38.171673 9040200
11/19/2002 53.689999 53.689999 52.57 52.919998 37.631237 10348300
11/20/2002 53.049999 54.5 53 54.400002 38.683666 7463400
11/21/2002 54.400002 54.799999 53.810001 53.950001 38.363667 8441400
11/22/2002 53.959999 54.790001 53.52 53.759998 38.228554 8124400
11/25/2002 53.450001 54.099998 53.02 53.82 38.271221 9359900
11/26/2002 53.400002 53.900002 53.07 53.240002 37.858784 7896900
11/27/2002 53.25 55.009998 53.25 54.84 38.99654 8288000
11/29/2002 54.740002 55.16 53.830002 53.900002 38.328121 4420200
12/2/2002 55.959999 56.740002 54.25 54.380001 38.669434 13776600
12/3/2002 54.380001 54.380001 53.549999 53.93 38.349442 7852000
12/4/2002 53.900002 55.130001 53.41 54.439999 38.712097 8449800
12/5/2002 54.439999 54.439999 53.02 53.02 37.702358 8258000
12/6/2002 52.75 53.490002 52.029999 53.040001 37.716568 8940400
12/9/2002 53.040001 53.040001 51.810001 51.849998 36.870361 8087800
12/10/2002 51.860001 52.59 51.549999 52.490002 37.325474 6413000
12/11/2002 51.799999 52.490002 51.630001 52 36.977039 5828200
12/12/2002 52.25 52.419998 51.259998 51.380001 36.536144 8668300
12/13/2002 51.380001 51.380001 50.360001 50.540001 35.938828 10007300
12/16/2002 50.549999 52.07 50.360001 51.939999 36.934383 9138400
12/17/2002 51.849998 51.860001 50.849998 50.939999 36.223263 7243200
12/18/2002 50.950001 50.950001 49.950001 50.380001 35.877872 7738600
12/19/2002 50.130001 51.200001 50 50.16 35.721199 7750800
12/20/2002 50.169998 51.25 50.169998 50.790001 36.169849 13003400
12/23/2002 50.529999 50.540001 49.400002 49.59 35.315285 8539400
12/24/2002 49.299999 49.869999 49.240002 49.700001 35.3936 4215600
12/26/2002 49.25 50.650002 49.25 49.759998 35.436348 7309300
12/27/2002 49.529999 49.98 48.950001 49.16 35.009068 5689600
12/30/2002 49.16 50.75 49.150002 50.639999 36.06303 7886000
12/31/2002 50.599998 50.619999 49.75 50.509998 35.970444 7826300
1/2/2003 50.650002 51.610001 50.52 51.599998 36.746685 7545500
1/3/2003 51.610001 51.610001 49.849998 50 35.607262 8389300
1/6/2003 50.200001 50.549999 49.669998 50.189999 35.742558 7438400
1/7/2003 50.32 50.759998 50.099998 50.459999 35.934845 6669000
 1/8/2003 50.400002 51.360001 49.860001 49.990002 35.600132 7796900
1/9/2003 50.75 52 50.75 51.919998 36.974571 9884800
1/10/2003 51.919998 52 51.209999 51.619999 36.760925 7426600
1/13/2003 51.619999 52.18 51 51.279999 36.518806 6920800
1/14/2003 51 51.540001 50.700001 51.41 36.611385 6759600
1/15/2003 51.450001 51.68 50.529999 50.59 36.027428 6503500
1/16/2003 51.099998 51.23 49.98 50.299999 35.8209 8086900
1/17/2003 50.299999 50.43 49.700001 49.970001 35.585903 8661200
1/21/2003 50.07 50.290001 48.98 49.009998 34.902237 7827400
1/22/2003 49.02 49.59 47.75 48.07 34.232826 11097600
1/23/2003 48.07 48.759998 47.34 48.57 34.588886 10896500
1/24/2003 48.400002 48.689999 47.189999 47.299999 33.684467 8425500
1/27/2003 47.049999 48.310001 46.919998 47.099998 33.542042 11255800
1/28/2003 47.099998 48.299999 47.099998 48.18 34.311153 9656900
1/29/2003 48.18 48.529999 47.34 48.099998 34.254189 8967300
1/30/2003 48.110001 49.09 47.5 47.57 33.876759 8250400
1/31/2003 47.200001 48.450001 47.150002 47.799999 34.04055 8744500
2/3/2003 47.77 48.490002 47.709999 48.07 34.232826 7407600
2/4/2003 48.080002 49.209999 47 47.150002 33.577652 8018400
2/5/2003 47.599998 47.77 46.650002 46.740002 33.285667 7409600
2/6/2003 48.5 48.5 46.439999 46.790001 33.32127 8363600
2/7/2003 47.5 47.599998 46.75 46.790001 33.32127 8193100
2/10/2003 46.799999 47.099998 46.25 47.02 33.485058 7758300
2/11/2003 47.150002 47.619999 47.02 47.25 33.648872 7643300
2/12/2003 47.419998 48.110001 47.34 47.849998 34.076153 7739000
2/13/2003 47.650002 47.950001 47.16 47.639999 33.926586 8022300
2/14/2003 47.639999 49.16 47.32 49.150002 35.001945 8735900
2/18/2003 49.650002 49.790001 48.77 49.080002 34.952103 9132900
2/19/2003 49.07 49.32 48.310001 48.77 34.731323 5523200
2/20/2003 48.77 48.880001 47.970001 48.080002 34.239941 6124100
2/21/2003 48.450001 49.130001 47.900002 48.900002 34.823898 7836800
2/24/2003 48.700001 48.939999 47.639999 47.639999 33.926586 6894800
2/25/2003 47.279999 48.509998 46.759998 48.43 34.489189 10072500
2/26/2003 48.43 48.560001 47.799999 47.830002 34.061905 6941600
2/27/2003 48.049999 48.5 47.650002 48.16 34.296909 7377800
2/28/2003 48.299999 48.75 47.720001 48.060001 34.225712 7850500
3/3/2003 48.599998 48.68 47.77 47.790001 34.033436 6663400
3/4/2003 48 48 46.900002 46.900002 33.399605 6468100
3/5/2003 46.91 47.880001 46.799999 47.880001 34.097515 7945100
3/6/2003 47.450001 48.52 47.099998 47.400002 33.755672 9160400
3/7/2003 46.900002 48.200001 46.599998 48.119999 34.268421 9182800
3/10/2003 47.790001 48.240002 47.049999 47.130001 33.563396 6350800
3/11/2003 47.400002 47.91 46.799999 46.799999 33.328384 6988800
3/12/2003 46.810001 47.5 46.5 47.5 33.826893 8465800
3/13/2003 48.5 49.57 48.209999 49.549999 35.286785 10811900
3/14/2003 49.5 50.209999 49.040001 49.360001 35.151482 8820000
3/17/2003 49.5 51.98 49.360001 51.970001 37.010185 12380400
3/18/2003 51.709999 52.419998 51.490002 52.25 37.209599 10765100
3/19/2003 52.560001 53.09 52.029999 53.049999 37.84449 8942800
3/20/2003 52.720001 53.34 52.200001 53.110001 37.887306 7912700
3/21/2003 53.32 54.860001 52.900002 54.669998 39.000156 12771200
3/24/2003 54.360001 54.360001 52.52 52.52 37.466412 8444700
3/25/2003 52.619999 53.75 52.57 53.470001 38.144104 7462100
3/26/2003 53.310001 53.970001 53.169998 53.330002 38.044235 6638100
3/27/2003 53 53.900002 52.869999 53.540001 38.194054 6972600
3/28/2003 53.029999 53.52 52.68 53.130001 37.901554 6132000
3/31/2003 51.669998 52.959999 51.669998 52.029999 37.116833 8518000
4/1/2003 52.099998 52.599998 51.52 52.419998 37.395081 8706200
4/2/2003 53.029999 54.369999 52.799999 54.07 38.572132 8333000
4/3/2003 53.799999 54.57 53.799999 54.049999 38.557865 7014500
4/4/2003 53.799999 54.709999 53.799999 54.599998 38.950218 6139400
4/7/2003 55.709999 55.709999 54.279999 54.32 38.750469 8551000
4/8/2003 54.400002 54.849998 54.189999 54.560001 38.921669 6622900
4/9/2003 54.549999 55.060001 53.509998 53.700001 38.308186 7519100
4/10/2003 53.540001 54.580002 53.23 54.580002 38.935944 8751900
4/11/2003 54.099998 54.450001 52.970001 52.98 37.794552 10802600
4/14/2003 52.98 54.200001 52.610001 52.650002 37.559151 7625500
4/15/2003 54.299999 55.48 54.07 55.290001 39.442459 8849200
4/16/2003 55.290001 55.490002 54.48 54.540001 38.907429 7462100
4/17/2003 54.540001 55.5 54.369999 55.41 39.528046 7225800
4/21/2003 55.419998 55.450001 54.77 54.98 39.221287 6671600
4/22/2003 54.48 56 54.400002 55.990002 39.941814 8804800
4/23/2003 55.400002 55.98 55.400002 55.98 39.934677 6521300
4/24/2003 55.98 55.98 54.779999 55.110001 39.314049 6492900
4/25/2003 55.110001 55.48 54.259998 55 39.235565 7411300
4/28/2003 55 56.41 54.5 56.09 40.013153 9186800
4/29/2003 56.09 57.02 56.040001 56.580002 40.36269 8434500
4/30/2003 57.509998 57.509998 55.889999 56.32 40.177227 12546800
5/1/2003 56.32 56.32 55.130001 55.939999 39.906136 8090500
5/2/2003 55.150002 56.41 55.139999 56.150002 40.05595 7184600
5/5/2003 56.150002 56.150002 55.5 55.580002 39.64933 7315700
5/6/2003 55.580002 56.240002 55.549999 55.91 39.884747 7562200
5/7/2003 55.91 55.959999 54.98 55.080002 39.292648 8209100
5/8/2003 54.630001 55.450001 54.630001 55.009998 39.242706 9161400
5/9/2003 55.450001 55.810001 54.450001 55.799999 39.806278 6498600
5/12/2003 55.709999 56.950001 55.43 56.700001 40.448307 7552500
5/13/2003 55.759998 56.32 55.48 55.490002 39.585136 9215700
5/14/2003 55.880001 55.98 53.900002 53.900002 38.450871 12075300
5/15/2003 53.849998 54.389999 53.43 53.759998 38.350983 11579800
5/16/2003 53.099998 54.049999 52.919998 52.919998 37.75174 10481600
5/19/2003 52.639999 53.5 52.209999 52.470001 37.43074 8629200
5/20/2003 52.48 53.25 52.48 52.810001 37.673283 9557300
5/21/2003 52.799999 53.200001 52.57 52.59 37.516335 6937700
5/22/2003 52.650002 53.240002 52.580002 52.900002 37.737492 7459200
5/23/2003 52.75 52.75 52 52 37.095448 7154000
5/27/2003 52 52.599998 51.630001 52.5 37.452133 15886800
5/28/2003 52.599998 53.799999 52.599998 53.349998 38.05851 10737300
5/29/2003 53.349998 53.939999 52.560001 52.810001 37.673283 8332800
5/30/2003 52.709999 53.52 52.57 52.610001 37.530609 11122700
6/2/2003 52.959999 53.439999 52.400002 52.459999 37.423607 9538600
6/3/2003 52.669998 52.849998 52.119999 52.849998 37.701805 7396300
6/4/2003 52.970001 53.990002 52.970001 53.860001 38.422325 9043700
6/5/2003 53.099998 55.259998 53.099998 54.619999 38.964474 10604400
6/6/2003 54.959999 55.310001 53.619999 53.619999 38.251099 9471700
6/9/2003 53.950001 54.259998 53.599998 53.790001 38.372387 5980000
6/10/2003 54.400002 54.900002 54.299999 54.759998 39.064354 8273500
6/11/2003 54.759998 55.389999 53.490002 55.389999 39.513779 9185300
6/12/2003 55.580002 55.59 54.459999 55.029999 39.256966 7138300
6/13/2003 55.009998 55.189999 53.959999 54.080002 38.579258 8265500
6/16/2003 54.470001 55.25 54.200001 55.25 39.413918 8703700
6/17/2003 54.389999 55.380001 54.389999 55.060001 39.27837 6721200
6/18/2003 54.849998 55.240002 54.619999 55.240002 39.471302 5705600
6/19/2003 55.25 55.34 54.32 54.490002 38.935387 6175100
6/20/2003 54.75 54.810001 53.799999 54.259998 38.771053 12928500
6/23/2003 54.049999 54.200001 52.669998 53.740002 38.399479 6252300
6/24/2003 54 54.98 53.950001 54.599998 39.013981 7409200
6/25/2003 54.75 55.360001 54.09 54.18 38.71389 8544300
6/26/2003 53.799999 54.400002 53.799999 54.389999 38.863945 5681600
6/27/2003 54.5 54.77 53.509998 53.799999 38.442356 5706800
6/30/2003 54 54.57 53.669998 53.669998 38.349476 7895300
7/1/2003 53.5 54.490002 53 54.349998 38.835354 7440500
7/2/2003 54.759998 55.75 54.759998 55.73 39.821423 10044600
7/3/2003 55.5 56.150002 54.950001 54.959999 39.271221 4868900
7/7/2003 55.599998 56.66 55.540001 56.549999 40.407345 10770300
7/8/2003 56.5 56.77 56.25 56.700001 40.514523 7175300
7/9/2003 56.700001 56.700001 55.66 55.759998 39.842857 7307300
7/10/2003 55.23 55.990002 54.720001 55.630001 39.749977 7519400
7/11/2003 55.75 57.02 55.470001 56.529999 40.393066 7126600
7/14/2003 57.299999 57.700001 55.880001 56.650002 40.478813 9021600
7/15/2003 57.080002 57.700001 56.939999 57.32 40.957565 7759800
7/16/2003 57.23 57.5 56.34 56.650002 40.478813 6482300
7/17/2003 56.599998 57.080002 55.709999 55.799999 39.871437 6294300
7/18/2003 56.400002 57.07 55.959999 57 40.728897 6635200
7/21/2003 56.849998 56.959999 55.73 55.959999 39.985771 6151900
7/22/2003 56.049999 57.119999 56.029999 56.900002 40.657425 6536900
7/23/2003 56.919998 56.98 55.970001 56.5 40.371624 5202600
7/24/2003 57 57 55.599998 55.630001 39.749977 7419000
7/25/2003 55.52 56.290001 55 56.189999 40.150105 6218100
7/28/2003 56.189999 56.459999 55.5 56.16 40.128677 6179900
7/29/2003 56.16 56.279999 55.25 55.490002 39.649948 7553600
7/30/2003 55.75 56.02 55.369999 55.900002 39.942894 5359900
7/31/2003 56.25 57.25 55.91 55.91 39.950054 8921300
8/1/2003 55.720001 56 55.200001 55.27 39.492741 6373400
8/4/2003 54.779999 56.099998 54.779999 55.830002 39.892887 6595600
8/5/2003 55.400002 55.950001 55.240002 55.299999 39.514175 7424700
8/6/2003 55.009998 56.240002 55.009998 55.740002 39.828575 6342800
8/7/2003 56.48 57.5 56.279999 57 40.728897 13387900
8/8/2003 57.32 57.790001 57.16 57.77 41.279079 6622600
8/11/2003 57.880001 58.299999 57.279999 57.700001 41.22908 7043200
8/12/2003 58.049999 58.799999 57.900002 58.799999 42.015064 6869900
8/13/2003 58.5 58.650002 57.849998 58.07 41.493458 9404700
8/14/2003 58.07 58.48 57.75 57.93 41.393425 6681400
8/15/2003 58.049999 58.18 57.75 58.099998 41.514877 3235400
8/18/2003 58.5 59.150002 58.380001 58.919998 42.100803 6811600
8/19/2003 59.049999 59.049999 58.400002 58.880001 42.072243 5327000
8/20/2003 58.450001 59.099998 58.41 58.779999 42.000771 3941900
8/21/2003 58.759998 59.43 58.709999 59.189999 42.293743 5906400
8/22/2003 59.439999 59.48 58.389999 58.400002 41.729259 6936500
8/25/2003 58.400002 59.099998 58.330002 59.099998 42.229435 6045400
8/26/2003 58.73 59.349998 58.369999 59.099998 42.229435 6746000
8/27/2003 59.25 59.369999 59.099998 59.110001 42.236572 4992700
8/28/2003 59.25 59.450001 58.860001 59.299999 42.372334 4802800
8/29/2003 59.049999 59.32 58.709999 59.169998 42.279446 5177400
9/2/2003 58.959999 59.950001 58.919998 59.919998 42.815346 6733800
9/3/2003 59.950001 60.099998 59.360001 59.98 42.858242 7628000
9/4/2003 60.049999 60.200001 59.740002 60.080002 42.92968 9906400
9/5/2003 59.099998 59.209999 58.5 58.889999 42.079388 10593500
9/8/2003 58.549999 58.639999 58.049999 58.59 41.865005 8558000
9/9/2003 58.57 58.57 56.900002 57.060001 40.771774 10107500
9/10/2003 56.560001 57.48 56.560001 56.849998 40.621708 10847200
9/11/2003 57.099998 57.869999 57.009998 57.5 41.086174 8395300
9/12/2003 57.18 57.529999 56.720001 57.48 41.071869 7970800
9/15/2003 57.5 58.049999 57.5 57.75 41.264809 6077000
9/16/2003 57.970001 58.52 57.700001 58.419998 41.743542 6259800
9/17/2003 58.169998 58.5 57.59 57.59 41.150471 6701500
9/18/2003 57.610001 58.490002 57.610001 58.490002 41.793564 7511900
9/19/2003 57.540001 58.490002 57.540001 58.139999 41.543461 8365300
9/22/2003 57.689999 57.75 56.75 57.07 40.778908 9250900
9/23/2003 57.290001 57.91 57.189999 57.619999 41.171909 6602600
9/24/2003 57.220001 57.5 56.549999 56.619999 40.457371 7978800
 9/25/2003 56.59 57.48 56.59 56.889999 40.650299 7543200
9/26/2003 56.700001 57.09 56.610001 56.799999 40.585979 6575200
9/29/2003 57.27 57.349998 56.470001 57.23 40.893234 8669300
9/30/2003 56.880001 57.349998 55.799999 55.849998 39.907162 12824700
10/1/2003 56.02 57.099998 56.009998 57.060001 40.771774 10932700
10/2/2003 56.970001 57.139999 56.52 57.060001 40.836174 6188700
10/3/2003 57.950001 58.220001 57.369999 57.48 41.136753 9632800
10/6/2003 57.57 58.450001 57.490002 57.990002 41.501755 4122700
10/7/2003 57.740002 58.900002 57.709999 58.900002 42.153011 7145400
10/8/2003 59 59.02 58.240002 58.52 41.88105 5576700
10/9/2003 59.18 59.41 58.52 58.959999 42.195961 8126700
10/10/2003 58.450001 58.990002 58.369999 58.419998 41.809475 4819900
10/13/2003 58.43 59.189999 58.43 58.950001 42.188786 4566200
10/14/2003 58.869999 59.549999 58.68 59.330002 42.460743 5283000
10/15/2003 59.34 59.34 58.650002 59.07 42.274662 6727300
10/16/2003 59.169998 59.639999 58.950001 59.389999 42.503685 6838000
10/17/2003 59.599998 59.630001 58.639999 58.84 42.110081 7193000
10/20/2003 59 59.139999 58.549999 59 42.224579 6845900
10/21/2003 58.849998 59.470001 58.650002 58.970001 42.203102 5272900
10/22/2003 58.970001 58.970001 58.049999 58.240002 41.680672 5510800
10/23/2003 58.150002 58.75 58.150002 58.700001 42.009869 6418100
10/24/2003 58.709999 58.709999 57 58.110001 41.587631 8478400
10/27/2003 58.110001 58.439999 57.75 57.790001 41.358604 7014800
10/28/2003 57.790001 58.77 57.779999 58.759998 42.052822 8032200
10/29/2003 58.549999 58.959999 58.32 58.849998 42.117233 5386600
10/30/2003 58.849998 59.150002 58.540001 58.799999 42.081432 6114500
10/31/2003 58.799999 59.18 58.759998 58.950001 42.188786 5913300
11/3/2003 58.77 59.93 58.52 59.040001 42.253201 5486800
11/4/2003 58.82 58.900002 58.349998 58.66 41.981247 7646000
11/5/2003 58.66 58.669998 57.759998 57.919998 41.451656 7967500
11/6/2003 57.919998 58.700001 57.75 58.610001 41.945461 7996500
11/7/2003 58.75 58.799999 58.209999 58.419998 41.809475 6617700
11/10/2003 58.349998 58.470001 57.830002 58.119999 41.59478 5579200
11/11/2003 58.130001 58.470001 57.939999 58.279999 41.709282 4936200
11/12/2003 58.279999 58.349998 57.82 57.959999 41.480278 8613300
11/13/2003 56.349998 56.400002 55.400002 55.52 39.734035 27996900
11/14/2003 55.52 55.950001 54.5 55 39.361897 16168500
11/17/2003 55 55.009998 54.360001 55 39.361897 10353100
11/18/2003 55.009998 55.299999 54.529999 54.720001 39.161518 10099500
11/19/2003 54.599998 55.34 54.549999 55.209999 39.512184 7160200
11/20/2003 55.150002 55.59 54.959999 55.07 39.411995 8741100
11/21/2003 55.200001 55.23 54.669998 54.810001 39.225903 8607200
11/24/2003 55.150002 56.16 55.099998 56.080002 40.134819 10144800
11/25/2003 56 56.259998 55.759998 56.040001 40.106186 8085600
11/26/2003 56.02 56.200001 55.189999 55.700001 39.86285 7017000
11/28/2003 55.599998 56 55.509998 55.639999 39.819927 3167600
12/1/2003 55.639999 55.66 53.950001 54.5 39.004055 19745300
12/2/2003 54.330002 54.549999 52.990002 53.02 37.944874 21667700
12/3/2003 53.290001 53.720001 52.68 52.689999 37.708679 17702600
12/4/2003 53.139999 53.23 52.139999 53.02 37.944874 17592500
12/5/2003 52.849998 53.650002 52.700001 53.48 38.274075 13538800
12/8/2003 53.48 53.599998 53 53.400002 38.216824 10426300
12/9/2003 53.5 53.529999 52.549999 52.610001 37.65144 9983400
12/10/2003 52.900002 53.25 52.560001 52.950001 37.894741 9713600
12/11/2003 53.150002 53.540001 52.740002 52.810001 37.794571 11684400
12/12/2003 52.98 53 52.009998 52.5 37.572723 11523500
12/15/2003 53.07 53.07 50.5 50.740002 36.313129 24709700
12/16/2003 51 51.490002 50.599998 51.389999 36.77832 16733300
12/17/2003 51.310001 52.400002 51.25 51.900002 37.208466 16365300
12/18/2003 52.889999 53.209999 52.529999 52.599998 37.710323 15363100
12/19/2003 52.689999 53.009998 52.34 52.349998 37.531097 14488100
12/22/2003 52.099998 53.200001 52.080002 53.07 38.047279 11428700
12/23/2003 52.900002 53.32 52.52 52.77 37.832211 9912100
12/24/2003 52.830002 52.950001 52.259998 52.439999 37.595623 3627900
12/26/2003 52.32 53.029999 52.32 52.52 37.652962 3119300
12/29/2003 52.68 52.900002 52.27 52.900002 37.925407 7835600
12/30/2003 52.950001 53.119999 52.52 52.779999 37.839375 6140200
12/31/2003 52.950001 53.169998 52.700001 53.049999 38.032932 6764200
1/2/2004 53.349998 53.400002 52.130001 52.299999 37.495239 8793900
1/5/2004 52.799999 52.799999 51.580002 52.119999 37.366188 13451400
1/6/2004 52.349998 53.400002 52.299999 53.34 38.24086 13314500
1/7/2004 53.34 53.509998 52.810001 53.48 38.341213 12228900
1/8/2004 54.139999 54.330002 52.900002 53.259998 38.183498 13433600
1/9/2004 53.150002 53.150002 52.27 52.400002 37.56694 11081500
1/12/2004 52.599998 52.799999 52.099998 52.509998 37.645798 8949500
1/13/2004 52.389999 52.759998 52.110001 52.759998 37.825027 8477100
1/14/2004 52.759998 53.18 52.759998 53.139999 38.097473 7812600
1/15/2004 53.169998 53.639999 52.599998 53.490002 38.348392 10128000
1/16/2004 53.650002 53.75 53.130001 53.48 38.341213 9719600
1/20/2004 53.279999 53.450001 52.77 52.950001 37.961235 7981500
1/21/2004 52.900002 53.529999 52.900002 53.450001 38.319714 9061200
1/22/2004 53.490002 53.669998 52.950001 53.18 38.126137 7656000
1/23/2004 53.48 54.439999 53.080002 54.209999 38.864574 12559400
1/26/2004 54.220001 54.68 53.77 54.610001 39.151348 9147300
1/27/2004 54.5 54.950001 54.360001 54.43 39.022305 9527000
1/28/2004 54.439999 54.59 53.130001 53.27 38.190666 10027500
1/29/2004 53.380001 54.5 53.23 54.48 39.058147 10501300
1/30/2004 54.25 54.700001 53.84 53.849998 38.606491 7812000
2/2/2004 54.200001 54.98 54.150002 54.689999 39.208691 11783300
2/3/2004 54.689999 55.150002 54.5 55.009998 39.438114 8271100
 2/4/2004 54.950001 55.950001 54.919998 55.389999 39.710556 11641500
2/5/2004 55.84 56.540001 55.77 56.25 40.327114 12572400
2/6/2004 56.5 57.59 56.209999 57.580002 41.280624 15102100
2/9/2004 57.049999 57.540001 57.040001 57.32 41.094212 8420600
2/10/2004 57.150002 57.599998 56.82 57.529999 41.244766 9199800
2/11/2004 57.700001 58.299999 56.91 57.07 40.914974 10602500
2/12/2004 56.77 57.450001 56.75 56.98 40.850464 7976000
2/13/2004 57.330002 57.330002 56.189999 56.32 40.377296 7133200
2/17/2004 57.380001 57.84 56.48 57.52 41.237595 7694700
2/18/2004 57.599998 57.650002 56.689999 57.200001 41.008171 7989400
2/19/2004 58.200001 58.950001 57.700001 58.380001 41.854153 20616400
2/20/2004 58.700001 59.549999 58.610001 59.43 42.60693 16842000
2/23/2004 59.439999 60.150002 59.220001 60.049999 43.051422 20399700
2/24/2004 59.950001 60 59.450001 59.950001 42.979736 13778300
2/25/2004 59.75 60 59.439999 59.880001 42.929543 12299400
2/26/2004 59.52 59.73 59.130001 59.400002 42.585423 10462900
2/27/2004 59.400002 60.080002 59.25 59.560001 42.70013 12633900
3/1/2004 59.669998 60.52 59.549999 60.450001 43.338192 10803900
3/2/2004 60.400002 60.41 59.48 59.549999 42.692966 10771900
3/3/2004 59.549999 60.59 59.470001 60.360001 43.273678 10007800
3/4/2004 60.810001 61.310001 60.110001 61.049999 43.768364 11159600
3/5/2004 60.799999 60.810001 60.200001 60.240002 43.187645 9863800
3/8/2004 60.049999 60.98 60.02 60.459999 43.345367 8077800
3/9/2004 60.200001 60.849998 60.060001 60.279999 43.216312 9767300
3/10/2004 59.950001 60.259998 58.689999 58.759998 42.126598 13751700
3/11/2004 58.310001 58.830002 57.599998 57.900002 41.510036 14920600
3/12/2004 57.990002 58.52 57.900002 58.48 41.925858 9203700
3/15/2004 58.049999 58.790001 57.669998 57.900002 41.510036 10799900
3/16/2004 58.200001 58.380001 57.27 57.970001 41.560219 7986000
3/17/2004 57.970001 59.130001 57.970001 58.349998 41.926685 7981000
3/18/2004 58.150002 59.189999 57.959999 58.939999 42.350597 9070400
3/19/2004 58.849998 59.099998 58.470001 58.599998 42.106308 8965300
3/22/2004 58.299999 58.5 57.549999 58.099998 41.747051 9077200
3/23/2004 58.16 58.799999 57.93 58.209999 41.826084 9325000
3/24/2004 58.290001 59.419998 58.169998 58.580002 42.091942 9530300
3/25/2004 59.25 59.970001 59.16 59.82 42.982925 11043800
3/26/2004 59.700001 59.959999 59.299999 59.41 42.68832 6867600
3/29/2004 59.650002 60.450001 59.630001 60.130001 43.205685 8420400
3/30/2004 59.900002 60.240002 59.810001 60 43.112267 6470300
3/31/2004 59.830002 60.07 59.5 59.689999 42.889523 8472000
4/1/2004 58.75 59.689999 58.099998 58.349998 41.926685 14494400
4/2/2004 59 60.139999 58.299999 58.599998 42.106308 10625100
4/5/2004 58.560001 59.279999 58.139999 58.639999 42.135075 8421400
4/6/2004 58.5 59.07 58.400002 59.02 42.408092 6902200
4/7/2004 58.700001 58.790001 57.950001 57.98 41.660828 10385200
 4/8/2004 57.990002 58.099998 56.150002 56.689999 40.733906 14725900
4/12/2004 56.799999 57.43 56.799999 57.34 41.200958 7161800
4/13/2004 57.400002 57.599998 56.330002 56.470001 40.575821 13147900
4/14/2004 56.48 57.490002 56.389999 57.419998 41.258438 10070200
4/15/2004 57.43 58.099998 57.110001 57.790001 41.524288 8682600
4/16/2004 58.200001 58.700001 57.73 58.439999 41.991348 8850200
4/19/2004 58 58.700001 57.939999 58.369999 41.941036 7265800
4/20/2004 58.5 59.150002 58.099998 58.099998 41.747051 8164300
4/21/2004 57.200001 58.580002 57.200001 58.349998 41.926685 6540600
4/22/2004 58.25 58.700001 57.720001 58.599998 42.106308 10065100
4/23/2004 58.23 59.119999 58.07 58.970001 42.372173 6396600
4/26/2004 58.77 59.139999 57.959999 58.139999 41.775772 7017100
4/27/2004 58.150002 59.080002 58.150002 58.599998 42.106308 8613100
4/28/2004 58.209999 58.720001 57.880001 57.98 41.660828 8523400
4/29/2004 58.080002 58.349998 56.990002 57.57 41.366207 8689700
4/30/2004 57.77 58.049999 56.869999 57 40.95665 8538400
5/3/2004 57 57.52 56.080002 56.540001 40.626114 11194000
5/4/2004 56.599998 56.759998 55.549999 56 40.238121 12762100
5/5/2004 55.900002 56.349998 55.84 55.860001 40.137524 8765400
5/6/2004 55.799999 55.799999 54.419998 54.580002 39.217785 16024600
5/7/2004 54.439999 55.09 53.599998 53.900002 38.729195 13930100
5/10/2004 53.5 55.349998 53.5 55.220001 39.677654 14234900
5/11/2004 55.220001 55.68 54.220001 54.529999 39.181862 9647900
5/12/2004 54.099998 55.09 53.450001 55.060001 39.562683 12302900
5/13/2004 55.060001 55.619999 53.799999 55.25 39.699211 13221100
5/14/2004 55.299999 55.700001 54.66 55.060001 39.562683 8573600
5/17/2004 54.650002 55.25 54.139999 54.700001 39.304005 8432000
5/18/2004 55.049999 55.639999 55.009998 55.209999 39.670464 8850600
5/19/2004 55.619999 56.080002 54.75 54.779999 39.454388 10540100
5/20/2004 54.779999 55.040001 54.049999 54.84 39.497616 7449000
5/21/2004 55 55.700001 54.84 55.09 39.677673 8585500
5/24/2004 55.27 55.68 54.439999 54.990002 39.605652 9549500
5/25/2004 54.84 55.580002 54.509998 55.490002 39.965759 8567400
5/26/2004 55.200001 55.48 54.900002 55.279999 39.814518 6675900
5/27/2004 55.5 56.389999 55.5 55.970001 40.311466 9867400
5/28/2004 55.970001 56.049999 55.700001 55.73 40.138618 6163100
6/1/2004 55.450001 55.700001 54.900002 55.439999 39.929752 7995200
6/2/2004 55.439999 56.689999 55.189999 56.349998 40.585163 10183500
6/3/2004 56.049999 57.470001 56.049999 56.599998 40.765221 9752800
6/4/2004 57.049999 57.349998 56.380001 56.59 40.757999 7156600
6/7/2004 56.709999 57.549999 56.580002 57.5 41.413437 7013800
6/8/2004 57.25 57.830002 57.119999 57.68 41.543072 6971400
6/9/2004 57.5 57.75 56.990002 57.029999 41.074928 5774100
6/10/2004 57.43 57.610001 56.650002 57.200001 41.19735 6281500
6/14/2004 56.700001 56.849998 56.07 56.380001 40.606781 6351900
6/15/2004 56.650002 57 56.540001 56.709999 40.844448 8709200
6/16/2004 56.700001 56.709999 56.029999 56.119999 40.419521 6859500
6/17/2004 56 56.290001 55.68 55.849998 40.22504 5242800
6/18/2004 55.82 56.110001 55.450001 55.619999 40.05938 12935800
6/21/2004 55.200001 55.869999 54.869999 54.93 39.562439 8005500
6/22/2004 54.169998 54.75 53.73 54.060001 38.935829 14241700
6/23/2004 54.060001 54.07 52.59 53.549999 38.568504 23284800
6/24/2004 53.580002 53.860001 53.040001 53.150002 38.280434 10148700
6/25/2004 53.689999 54.09 52.509998 52.509998 37.81945 13404800
6/28/2004 52.41 53.259998 52.099998 52.459999 37.783466 14806500
6/29/2004 52.209999 52.509998 51.93 51.98 37.437744 15237300
6/30/2004 52.099998 53 52.02 52.5 37.812263 14127100
7/1/2004 53.099998 53.200001 51.549999 51.759998 37.279293 16904300
7/2/2004 52 52.450001 51.509998 51.93 37.401718 12181600
7/6/2004 51.799999 52.419998 51.580002 52.080002 37.509762 10446500
7/7/2004 52.150002 52.759998 52.150002 52.32 37.682625 9751600
7/8/2004 51.900002 52.52 51.810001 52.18 37.581787 11839200
7/9/2004 52.200001 52.630001 51.709999 51.759998 37.279293 9179200
7/12/2004 51.720001 52.32 51.5 52.209999 37.603397 8376800
7/13/2004 52.23 53.099998 52.23 53.009998 38.179573 10684700
7/14/2004 52.630001 53.299999 52.360001 52.580002 37.869884 9203000
7/15/2004 52.830002 52.939999 52.209999 52.330002 37.689819 6787900
7/16/2004 52.75 52.950001 52.25 52.650002 37.920296 11396400
7/19/2004 52.66 53.299999 52.66 52.860001 38.071545 9624500
7/20/2004 52.5 53.41 52.5 53.25 38.352444 8733300
7/21/2004 53.360001 53.900002 53.110001 53.119999 38.258812 10407300
7/22/2004 52.75 53.150002 52.16 52.91 38.107571 10228300
7/23/2004 52.900002 53.889999 52.869999 53.16 38.287617 9120100
7/26/2004 53.099998 53.139999 52.169998 52.650002 37.920296 7829800
7/27/2004 52.98 53.93 52.880001 53.900002 38.820595 9634900
7/28/2004 53.880001 54.060001 52.759998 53.91 38.827785 9942600
7/29/2004 54.080002 54.189999 53.130001 53.48 38.518093 8777900
7/30/2004 53.349998 53.380001 52.529999 53.009998 38.179573 8957100
8/2/2004 53.02 53.73 52.849998 53.18 38.302017 7131700
8/3/2004 53.009998 53.110001 52.529999 52.869999 38.078747 8858300
8/4/2004 52.490002 53.540001 52.48 53.200001 38.316437 6906600
8/5/2004 53 53.25 52 52.049999 37.488167 9762900
8/6/2004 52 52.02 51.139999 51.330002 36.969589 11393400
8/9/2004 51.200001 51.75 51.080002 51.369999 36.998398 7222400
8/10/2004 51.700001 52.130001 51.400002 52.110001 37.531384 7136600
8/11/2004 51.950001 52.189999 51.52 51.630001 37.185665 8614500
8/12/2004 52.580002 53.389999 52.48 52.650002 37.920296 14352600
8/13/2004 52.98 53.5 52.849998 53.400002 38.460476 9930900
8/16/2004 53.5 54.299999 53.450001 54.299999 39.108685 7758600
8/17/2004 54.389999 54.970001 53.720001 54.970001 39.591248 11527900
 8/18/2004 54.700001 54.709999 54.110001 54.459999 39.316898 7682600
8/19/2004 54.240002 54.950001 54.029999 54.860001 39.605679 10535200
8/20/2004 54.689999 54.849998 54.400002 54.650002 39.454071 8795200
8/23/2004 53.82 53.970001 53.240002 53.799999 38.840416 11165400
8/24/2004 53.950001 54.18 53.630001 53.860001 38.883739 6676400
8/25/2004 53.950001 54.290001 53.57 54.099998 39.056995 7307200
8/26/2004 54 54.290001 53.830002 53.880001 38.898174 4747800
8/27/2004 53.82 54.02 53.529999 53.560001 38.667145 4586400
8/30/2004 53.549999 53.830002 53.16 53.200001 38.407257 5506700
8/31/2004 53.209999 53.610001 52.450001 52.669998 38.024628 8659000
9/1/2004 52.459999 52.939999 52.130001 52.630001 37.99575 7435800
9/2/2004 52.099998 53.18 52.099998 53.119999 38.34951 12037700
9/3/2004 53.25 53.959999 53.099998 53.25 38.443367 8373600
9/7/2004 53.150002 53.43 52.610001 53.290001 38.472229 9391600
9/8/2004 53.049999 53.560001 53 53.080002 38.320625 9098600
9/9/2004 53.080002 53.349998 52.509998 52.57 37.952427 9019300
9/10/2004 52.509998 53.59 52.25 53.450001 38.587746 9178900
9/13/2004 53.619999 53.91 53.16 53.349998 38.515545 8686100
9/14/2004 53.549999 53.610001 53.110001 53.220001 38.421692 7134900
9/15/2004 53.259998 53.349998 52.580002 52.91 38.197906 6902300
9/16/2004 52.799999 53.080002 52.490002 52.77 38.096821 9734300
9/17/2004 52.779999 52.970001 52.139999 52.48 37.887459 16822100
9/20/2004 52.130001 52.349998 52.009998 52.200001 37.685322 8381400
9/21/2004 52.619999 52.799999 52.200001 52.259998 37.728626 10187200
9/22/2004 52.02 52.18 51.560001 51.669998 37.302685 10760400
9/23/2004 52.259998 52.900002 51.099998 52.540001 37.930775 13508500
9/24/2004 52.75 53.240002 52.560001 52.810001 38.125698 7935400
9/27/2004 53.009998 53.34 52.509998 52.52 37.916332 8999100
9/28/2004 52.720001 52.900002 52.200001 52.779999 38.104053 8469500
9/29/2004 52.599998 53.029999 52.290001 53 38.262859 12199800
9/30/2004 52.619999 53.450001 52.619999 53.200001 38.407257 12383800
10/1/2004 53.5 53.77 52.919998 53.130001 38.356712 9168000
10/4/2004 53.560001 53.98 53.299999 53.310001 38.486683 8775500
10/5/2004 53.200001 53.619999 52.919998 53.41 38.558868 9727300
10/6/2004 53.41 53.990002 53.259998 53.98 38.970375 7806000
10/7/2004 53.48 54.380001 53.48 53.549999 38.659935 8037500
10/8/2004 53.41 53.540001 52.639999 52.849998 38.154568 11804700
10/11/2004 53.07 53.09 52.5 52.900002 38.190678 6490300
10/12/2004 52.52 52.990002 52.52 52.919998 38.205116 7524500
10/13/2004 53 53.32 52.349998 52.549999 37.937988 7995400
10/14/2004 52.619999 52.66 52.060001 52.099998 37.613125 8650500
10/15/2004 52.540001 53.080002 52.25 52.529999 37.923553 9929200
10/18/2004 52.450001 53.169998 52.349998 52.919998 38.205116 7844300
10/19/2004 53.02 53.360001 52.610001 52.68 38.031849 7683500
10/20/2004 52.639999 52.93 52.209999 52.48 37.887459 8675300
10/21/2004 52.419998 52.610001 52.009998 52.110001 37.620354 9691900
10/22/2004 52.32 52.48 51.939999 51.990002 37.533718 8629200
10/25/2004 52.150002 52.41 51.91 52.299999 37.7575 8345200
10/26/2004 52.299999 52.950001 52.23 52.82 38.132915 8918200
10/27/2004 52.509998 53.790001 52.5 53.720001 38.782681 11725900
10/28/2004 53.709999 54.34 53.700001 53.990002 38.977596 8409700
10/29/2004 53.82 54.310001 53.599998 53.919998 38.927059 10006800
11/1/2004 53.919998 53.919998 53.490002 53.849998 38.876537 8974600
11/2/2004 53.049999 54.669998 53.049999 54.150002 39.093113 10796700
11/3/2004 54.779999 54.860001 53.91 54.48 39.331329 11109500
11/4/2004 54.299999 56.349998 54.18 56.259998 40.616398 16588400
11/5/2004 56.5 56.950001 56.34 56.470001 40.767998 12389700
11/8/2004 56.470001 56.970001 56.209999 56.529999 40.811314 9228300
11/9/2004 56.700001 56.779999 55.950001 56.32 40.659706 7971400
11/10/2004 56.400002 56.709999 56.049999 56.049999 40.46479 6305400
11/11/2004 56.439999 56.810001 56.119999 56.619999 40.876289 7085000
11/12/2004 56.52 56.93 56.41 56.849998 41.042339 6491100
11/15/2004 56.900002 57.889999 56.779999 57.700001 41.655994 10319400
11/16/2004 57 57.150002 56.66 56.889999 41.071228 12232200
11/17/2004 57.349998 57.349998 55.849998 56.240002 40.601955 16166700
11/18/2004 56.240002 56.43 55.450001 55.799999 40.284294 11294700
11/19/2004 55.849998 55.849998 55.16 55.25 39.887238 9847000
11/22/2004 55.48 55.889999 54.830002 55.68 40.197659 8941000
11/23/2004 55.450001 55.950001 55.349998 55.650002 40.17601 8970900
11/24/2004 55.950001 55.950001 55.189999 55.5 40.067734 7191600
11/26/2004 55.299999 55.740002 55.299999 55.32 39.937775 3555200
11/29/2004 53.75 53.900002 53.099998 53.150002 38.37117 25158000
11/30/2004 53.200001 53.23 52.060001 52.060001 37.584259 27650900
12/1/2004 52.5 52.990002 52.349998 52.82 38.132915 19990300
12/2/2004 52.580002 53.27 52.150002 53 38.262859 16154400
12/3/2004 52.91 53.48 52.77 52.93 38.212341 11286800
12/6/2004 52.93 52.93 52.52 52.52 37.916332 9072100
12/7/2004 52.509998 53.099998 52.330002 52.5 37.901901 9549500
12/8/2004 52.25 52.549999 52.099998 52.509998 37.909107 10574800
12/9/2004 52.119999 52.889999 52.119999 52.77 38.096821 11553300
12/10/2004 52.450001 53.080002 52.43 52.709999 38.053509 8439000
12/13/2004 52.720001 53.18 52.5 52.950001 38.226753 9796500
12/14/2004 52.849998 53.630001 52.77 53.509998 38.631054 10210500
12/15/2004 53.380001 53.650002 52.799999 53.029999 38.377758 11717600
12/16/2004 52.799999 52.950001 52.529999 52.75 38.175125 8849600
12/17/2004 52.139999 52.84 52 52.02 37.646824 17717900
12/20/2004 52.290001 52.700001 52.130001 52.200001 37.777096 9477100
12/21/2004 52.200001 52.599998 52.18 52.599998 38.06657 9294400
12/22/2004 52.349998 53.25 52.330002 52.970001 38.334339 12506000
12/23/2004 52.91 53.16 52.549999 52.549999 38.030388 8369500
12/27/2004 53.049999 53.490002 52.73 52.790001 38.204086 9692300
12/28/2004 52.849998 53.400002 52.84 53.23 38.522503 6617700
12/29/2004 53.23 53.490002 53.209999 53.439999 38.674477 5782200
12/30/2004 53.630001 53.630001 53.02 53.060001 38.399471 6585600
12/31/2004 53.07 53.18 52.560001 52.82 38.225784 8406700
1/3/2005 53.75 54.299999 53.299999 53.349998 38.609348 16078400
1/4/2005 53.77 53.889999 53.02 53.220001 38.515259 10596700
1/5/2005 53.5 53.639999 53.110001 53.290001 38.565922 8241500
1/6/2005 53.900002 54.189999 53.150002 54.049999 39.115932 14028800
1/7/2005 54.049999 54.330002 53.75 53.990002 39.072514 9660300
1/10/2005 53.799999 54.330002 53.59 53.720001 38.877132 8654000
1/11/2005 53.580002 53.75 53.419998 53.59 38.783039 6663400
1/12/2005 53.59 54.139999 53.400002 54.080002 39.137646 8336900
1/13/2005 54.099998 54.200001 53.52 53.639999 38.819221 9589100
1/14/2005 53.630001 54.060001 53.490002 53.990002 39.072514 7486700
1/18/2005 53.599998 54.5 53.529999 54.490002 39.434361 9895600
1/19/2005 54.290001 54.599998 53.75 53.779999 38.920536 6947300
1/20/2005 53.720001 54.169998 53.299999 53.369999 38.623817 9002000
1/21/2005 53.34 53.48 53 53.009998 38.363293 8581200
1/24/2005 53.02 53.279999 52.77 53.07 38.406712 8577100
1/25/2005 53.189999 53.450001 53.110001 53.279999 38.558685 6419000
1/26/2005 53.349998 53.689999 53.220001 53.279999 38.558685 7178600
1/27/2005 53.060001 53.380001 52.869999 53.080002 38.413948 6634100
1/28/2005 52.900002 52.919998 52.299999 52.43 37.943535 11121500
1/31/2005 52.549999 52.900002 52.220001 52.400002 37.921829 10231500
2/1/2005 52.400002 52.950001 52.349998 52.610001 38.073803 10191700
2/2/2005 52.630001 53.299999 52.630001 53.060001 38.399471 9210600
2/3/2005 53.029999 53.439999 53.02 53.419998 38.660004 7761800
2/4/2005 53.400002 53.580002 53.130001 53.459999 38.68895 7447300
2/7/2005 53.700001 53.740002 53.450001 53.509998 38.725136 6241000
2/8/2005 53.299999 53.57 53.200001 53.200001 38.500793 5760100
2/9/2005 52.860001 53.09 52.27 52.52 38.008671 8400200
2/10/2005 52.459999 52.830002 52.23 52.259998 37.820515 9131700
2/11/2005 52.110001 52.630001 52.099998 52.099998 37.704727 10429600
2/14/2005 52.299999 52.509998 52.099998 52.150002 37.740917 7799400
2/15/2005 52.59 52.959999 52.369999 52.700001 38.138943 9483500
2/16/2005 52.740002 52.950001 52.540001 52.599998 38.06657 7572200
2/17/2005 52.889999 53.040001 52.330002 52.700001 38.138943 14965300
2/18/2005 52.810001 53 52.639999 52.720001 38.153416 9764100
2/22/2005 52.599998 52.68 51.970001 52 37.632351 11491200
2/23/2005 52.029999 52.119999 51.240002 51.599998 37.342873 13645700
2/24/2005 51.75 51.810001 51.27 51.459999 37.241566 9931800
2/25/2005 51.400002 51.490002 51.099998 51.490002 37.263268 11468000
2/28/2005 51.799999 52.290001 51.599998 51.610001 37.350098 10864900
3/1/2005 52.009998 52.310001 51.919998 52.040001 37.661304 10462800
 3/2/2005 52.040001 52.41 51.799999 51.950001 37.596165 9118200
3/3/2005 52.799999 53.18 52.669998 52.860001 38.254738 19475800
3/4/2005 53.209999 53.490002 52.950001 53.099998 38.428417 11556300
3/7/2005 53.099998 53.360001 52.59 52.779999 38.196846 10268600
3/8/2005 52.599998 52.75 52.25 52.419998 37.936306 9411100
3/9/2005 52.400002 52.59 52.279999 52.450001 37.958019 10108200
3/10/2005 52.450001 52.560001 52.07 52.150002 37.740917 8096500
3/11/2005 52.23 52.240002 51.470001 51.599998 37.342873 9248600
3/14/2005 51.779999 51.939999 51.139999 51.299999 37.125767 15325500
3/15/2005 51.549999 51.650002 51.009998 51.029999 36.930367 13994200
3/16/2005 50.919998 51.549999 50.860001 51.330002 37.256989 17478600
3/17/2005 51.509998 52.43 51.400002 52.330002 37.98283 19034200
3/18/2005 52.34 52.34 51.450001 51.450001 37.344093 86798700
3/21/2005 51.52 51.759998 51.119999 51.169998 37.140854 22030400
3/22/2005 51.169998 51.34 50.849998 50.900002 36.944878 18045000
3/23/2005 50.900002 51.18 50.580002 50.650002 36.76342 17582700
3/24/2005 51.02 51.029999 50.52 50.66 36.770683 12503700
3/28/2005 50.66 51.18 50.509998 50.990002 37.010204 12244000
3/29/2005 50.900002 51.27 50.73 50.77 36.850521 13902900
3/30/2005 50.900002 51.18 50.700001 50.84 36.901344 11150600
3/31/2005 50.75 50.889999 50.060001 50.110001 36.371471 15975900
4/1/2005 50.25 50.5 48.5 48.990002 35.558556 29161300
4/4/2005 49.330002 49.610001 48.720001 49.41 35.863388 17573600
4/5/2005 49.549999 49.790001 49.23 49.669998 36.052109 13083100
4/6/2005 49.880001 49.950001 49.349998 49.5 35.928719 14464500
4/7/2005 49.290001 49.290001 48.459999 48.900002 35.493229 25792300
4/8/2005 48.900002 49.040001 48.52 48.57 35.253677 13173300
4/11/2005 48.57 48.700001 48.240002 48.509998 35.210144 11774800
4/12/2005 48.200001 48.830002 47.77 48.630001 35.297249 20094900
4/13/2005 48.759998 49.09 48.490002 48.57 35.253677 12498000
4/14/2005 48.400002 49.5 47.919998 47.959999 34.810928 19744500
4/15/2005 47.970001 48.240002 47.490002 47.700001 34.622204 17211300
4/18/2005 47.91 47.959999 47.549999 47.880001 34.752861 15085200
4/19/2005 47.75 47.889999 47.18 47.599998 34.549637 14637100
4/20/2005 47.400002 47.950001 47.299999 47.349998 34.368183 13978400
4/21/2005 47.889999 47.91 47.5 47.779999 34.680275 10436600
4/22/2005 47.48 47.57 46.650002 46.810001 33.976238 23246900
4/25/2005 47.060001 47.439999 46.900002 47.02 34.128651 13741200
4/26/2005 47 47.18 46.900002 47 34.114136 11741600
4/27/2005 46.700001 47.470001 46.650002 47.290001 34.324627 10899400
4/28/2005 47.02 47.59 46.93 47.049999 34.150429 12062500
4/29/2005 47.150002 47.279999 46.200001 47.139999 34.215755 16996600
5/2/2005 47.48 47.900002 47.32 47.799999 34.694805 11673500
5/3/2005 47.57 48.5 47.540001 48.400002 35.130299 14666900
5/4/2005 48.400002 48.610001 48.240002 48.450001 35.166592 12170900
 5/5/2005 48.349998 49.220001 48.310001 48.57 35.253677 10836700
5/6/2005 48.849998 49.150002 48.650002 48.959999 35.536766 10242300
5/9/2005 48.900002 49.459999 48.900002 49.25 35.747265 10191500
5/10/2005 49 49.02 48.540001 48.720001 35.362579 9501300
5/11/2005 48.75 48.939999 48.130001 48.599998 35.275467 10346300
5/12/2005 46.799999 47.869999 46.599998 47.650002 34.585922 32523500
5/13/2005 47.400002 47.549999 46.93 47.130001 34.208496 12544900
5/16/2005 47.130001 47.490002 46.709999 47.220001 34.273819 11505300
5/17/2005 47.099998 47.380001 46.93 47 34.114136 16559100
5/18/2005 47.09 47.669998 46.970001 47.580002 34.645695 18465100
5/19/2005 47.830002 47.970001 47.299999 47.509998 34.594719 10418800
5/20/2005 47.400002 47.439999 47.029999 47.18 34.354431 10135900
5/23/2005 47.330002 48.029999 47.27 47.849998 34.842289 11658500
5/24/2005 47.740002 47.849998 47.560001 47.650002 34.696651 7895800
5/25/2005 47.52 47.849998 47.139999 47.299999 34.441803 9483200
5/26/2005 47.450001 47.5 47.220001 47.310001 34.449078 7287300
5/27/2005 47.240002 47.32 47.16 47.27 34.419956 5618600
5/31/2005 47.450001 47.470001 47.130001 47.23 34.390835 11405800
6/1/2005 47.25 48.169998 47.240002 47.919998 34.893269 10936200
6/2/2005 47.84 48.439999 47.830002 48.220001 35.111702 9491200
6/3/2005 48.099998 48.16 47.290001 47.349998 34.478207 10523500
6/6/2005 47.349998 48.139999 47.209999 47.73 34.754917 8885000
6/7/2005 47.950001 48.09 47.740002 47.759998 34.77676 8321700
6/8/2005 47.880001 47.880001 47.299999 47.57 34.638409 8326000
6/9/2005 47.549999 48.099998 47.450001 47.82 34.820438 9485100
6/10/2005 47.799999 48.029999 47.639999 47.98 34.936947 8689400
6/13/2005 48 48.709999 47.990002 48.279999 35.155388 12273300
6/14/2005 48.419998 49.709999 48.400002 49.68 36.174812 16154100
6/15/2005 50.009998 50.299999 49.389999 49.849998 36.298588 15782900
6/16/2005 49.700001 49.950001 49.23 49.349998 35.934521 10093200
6/17/2005 49.75 49.75 48.630001 48.93 35.628696 17582900
6/20/2005 48.560001 48.959999 48.549999 48.860001 35.577732 7629200
6/21/2005 49 49.09 48.509998 48.529999 35.33744 8500700
6/22/2005 48.700001 48.93 48.299999 48.790001 35.526752 10602100
6/23/2005 48.790001 48.889999 47.799999 47.880001 34.864128 11181000
6/24/2005 47.82 47.849998 47.240002 47.369999 34.492775 15712200
6/27/2005 47.369999 47.700001 47.360001 47.52 34.602001 7980900
6/28/2005 47.700001 48.639999 47.66 48.43 35.264618 9393200
6/29/2005 48.599998 49.049999 48.5 48.540001 35.34473 10296200
6/30/2005 48.34 49 48.07 48.200001 35.097141 10495200
7/1/2005 48.25 48.529999 48.150002 48.279999 35.155388 9532700
7/5/2005 49.400002 49.900002 49.259998 49.799999 36.262196 15367800
7/6/2005 49.919998 49.93 49.220001 49.380001 35.956371 10853400
7/7/2005 49.049999 49.880001 49 49.509998 36.051018 11715000
7/8/2005 49.380001 50 49.25 49.900002 36.335014 9375300
7/11/2005 49.849998 50.080002 49.599998 49.799999 36.262196 8881800
7/12/2005 49.66 50.23 49.630001 50.09 36.473354 8652500
7/13/2005 49.950001 50.240002 49.889999 50.139999 36.509769 8771900
7/14/2005 50.32 50.689999 50.110001 50.509998 36.779186 10083800
7/15/2005 50.360001 50.419998 49.959999 50.25 36.589867 9095000
7/18/2005 50.18 50.349998 49.950001 49.990002 36.400528 8042500
7/19/2005 49.990002 50.150002 49.560001 49.759998 36.233067 9577000
7/20/2005 49.549999 50.060001 49.299999 50 36.407833 9158200
7/21/2005 49.700001 49.700001 49 49.389999 35.96365 12498700
7/22/2005 49.490002 49.720001 49.259998 49.540001 36.07288 7736600
7/25/2005 49.540001 49.869999 49.310001 49.450001 36.007347 6598700
7/26/2005 49.639999 49.869999 49.52 49.529999 36.065598 7431800
7/27/2005 49.509998 50.009998 49.450001 49.799999 36.262196 6693500
7/28/2005 49.950001 49.98 49.549999 49.82 36.276752 6516000
7/29/2005 49.700001 49.990002 49.330002 49.349998 35.934521 6815700
8/1/2005 49.619999 49.75 49.439999 49.529999 36.065598 6944300
8/2/2005 49.650002 49.869999 49.450001 49.799999 36.262196 6330200
8/3/2005 49.529999 49.740002 49.470001 49.68 36.174812 10585300
8/4/2005 49.689999 49.84 49.240002 49.290001 35.890839 9265600
8/5/2005 49.099998 49.599998 49.029999 49.32 35.912693 9285300
8/8/2005 49.48 49.540001 49.099998 49.150002 35.788895 7226200
8/9/2005 49.150002 49.560001 49.09 49.220001 35.839867 7797200
8/10/2005 49.310001 49.75 48.759998 48.84 35.563168 10971100
8/11/2005 49.029999 49.299999 48.650002 48.950001 35.643265 9560900
8/12/2005 48.82 49.099998 48.560001 48.700001 35.461205 10298800
8/15/2005 48.82 49.150002 48.5 49.099998 35.752491 10345200
8/16/2005 48.060001 48.200001 47.150002 47.57 34.638409 29758300
8/17/2005 47.310001 47.610001 47.110001 47.110001 34.411968 11811600
8/18/2005 47.18 47.459999 46.5 47.240002 34.506935 8477200
8/19/2005 47.380001 47.380001 46.509998 46.580002 34.024818 14443800
8/22/2005 46.860001 47.189999 46.330002 46.669998 34.090553 10222200
8/23/2005 46.43 46.650002 46.299999 46.34 33.849514 8823400
8/24/2005 46.349998 46.459999 45.470001 45.549999 33.272461 15640100
8/25/2005 45.830002 45.950001 45.16 45.290001 33.082531 12566900
8/26/2005 45.32 46.049999 45.209999 45.700001 33.382019 14597000
8/29/2005 45.439999 45.950001 45.290001 45.650002 33.345497 10575800
8/30/2005 45.360001 45.5 44.75 45.189999 33.009468 22993500
8/31/2005 45.290001 45.299999 44.700001 44.959999 32.841473 21881200
9/1/2005 44.950001 45.139999 44.720001 45 32.870697 16940600
9/2/2005 45.150002 45.18 44.529999 44.549999 32.541985 11796400
9/6/2005 44.849998 45.73 44.799999 45.689999 33.374714 16944800
9/7/2005 45.830002 45.98 45.360001 45.860001 33.49889 13345700
9/8/2005 45.599998 45.860001 45.32 45.860001 33.49889 10544300
9/9/2005 45.650002 46.119999 44.900002 45.889999 33.520782 10780500
9/12/2005 45.720001 46.130001 45.549999 45.889999 33.520782 11434300
 9/13/2005 46.48 46.48 45.029999 45.07 32.921833 16434100
9/14/2005 45.18 45.299999 44.57 44.700001 32.651546 15362900
9/15/2005 44.700001 44.799999 44.23 44.32 32.373993 18444400
9/16/2005 44.209999 44.470001 43.830002 43.869999 32.045261 96786800
9/19/2005 44 44.240002 43.82 44.009998 32.147533 34095500
9/20/2005 44.080002 44.150002 43.09 43.209999 31.563168 26317500
9/21/2005 43.02 43.139999 42.43 42.490002 31.037239 27188000
9/22/2005 42.450001 43.529999 42.310001 43.189999 31.548557 22190000
9/23/2005 43.299999 43.650002 42.869999 43.200001 31.555861 18215400
9/26/2005 43.77 43.830002 43.02 43.110001 31.490122 15623500
9/27/2005 43.450001 43.450001 42.900002 43.099998 31.482821 14359500
9/28/2005 43.049999 43.400002 42.759998 43.130001 31.504734 18555900
9/29/2005 43.290001 43.580002 43.009998 43.540001 31.80422 16016000
9/30/2005 43.48 43.869999 43.349998 43.82 32.008755 13653300
10/3/2005 44.150002 44.419998 43.689999 43.759998 31.964922 16613900
10/4/2005 43.759998 44.290001 43.759998 43.849998 32.030655 13798200
10/5/2005 43.970001 43.970001 43.5 43.5 31.775 14243200
10/6/2005 43.950001 44.450001 43.299999 43.93 32.089092 20465700
10/7/2005 44.02 44.23 43.75 44.029999 32.162148 12259400
10/10/2005 44.669998 45 44.450001 44.540001 32.534691 18902100
10/11/2005 44.990002 45.200001 44.549999 45.02 32.885311 17153300
10/12/2005 45.060001 45.150002 44.599998 44.939999 32.82687 15741300
10/13/2005 44.900002 45.099998 44.610001 44.759998 32.695389 12455900
10/14/2005 45.18 45.259998 44.599998 45.040001 32.899918 11857800
10/17/2005 45.279999 45.290001 44.84 45.240002 33.046001 9794300
10/18/2005 45.200001 45.5 45.040001 45.130001 32.96566 11988100
10/19/2005 45.130001 46.07 44.779999 45.990002 33.593857 17058200
10/20/2005 46.150002 46.57 45.400002 45.599998 33.308968 18926800
10/21/2005 45.779999 46.099998 45.599998 45.720001 33.396637 13367300
10/24/2005 46.09 46.349998 45.709999 46.209999 33.754555 10366800
10/25/2005 45.959999 46.080002 45.25 45.389999 33.155575 14979100
10/26/2005 45.169998 45.98 45.060001 45.580002 33.294361 11912100
10/27/2005 45.439999 45.68 44.720001 44.740002 32.680771 12430300
10/28/2005 44.990002 45.549999 44.759998 45.5 33.235916 12353000
10/31/2005 46.099998 47.549999 45.990002 47.310001 34.558056 22501700
11/1/2005 47.119999 47.23 46.830002 46.990002 34.324326 11783500
11/2/2005 46.75 47.77 46.610001 47.560001 34.740669 12558400
11/3/2005 48 48.130001 47.130001 47.450001 34.660339 16028500
11/4/2005 47.400002 47.75 47.080002 47.689999 34.835632 10464700
11/7/2005 47.919998 48.189999 47.75 48.049999 35.098602 12175100
11/8/2005 47.799999 47.849998 47.369999 47.610001 34.777203 7506200
11/9/2005 47.529999 48.369999 47.32 48.200001 35.208168 13416200
11/10/2005 48.25 49.299999 48.150002 49.040001 35.821758 18937600
11/11/2005 49.16 49.48 48.77 49 35.792538 12118600
11/14/2005 49.41 49.689999 49.009998 49.299999 36.011669 13834200
11/15/2005 48.799999 49.119999 48.310001 48.779999 35.631844 16849600
11/16/2005 48.779999 49.200001 48.330002 48.880001 35.704884 11752200
11/17/2005 49.040001 49.299999 48.860001 49.240002 35.967857 6703500
11/18/2005 49.66 49.799999 49.009998 49.5 36.157757 13152800
11/21/2005 49.540001 49.799999 49.41 49.619999 36.245422 9840200
11/22/2005 49.34 50.23 48.720001 50.200001 36.669094 15482700
11/23/2005 50.299999 50.720001 50.07 50.57 36.93935 11904600
11/25/2005 50.689999 50.869999 50.32 50.490002 36.880924 6317300
11/28/2005 50.619999 50.66 49.830002 50 36.522991 16693100
11/29/2005 50.009998 50.099998 48.82 49.009998 35.799839 18482900
11/30/2005 49.119999 49.18 48.529999 48.560001 35.471127 11770000
12/1/2005 48.59 48.75 47.529999 48.029999 35.083988 23882800
12/2/2005 47.830002 48.459999 47.509998 47.970001 35.040165 10951700
12/5/2005 47.889999 47.889999 47.09 47.139999 34.433887 20066700
12/6/2005 47.41 47.919998 47.32 47.619999 34.784504 20522000
12/7/2005 47.799999 48.060001 47.419998 47.75 34.879456 10770200
12/8/2005 47.759998 47.880001 47.5 47.700001 34.842937 12361400
12/9/2005 47.599998 48.459999 47.580002 48.080002 35.120506 11183800
12/12/2005 48.349998 48.880001 48.299999 48.68 35.558781 15462000
12/13/2005 48.400002 49.709999 48.360001 49.470001 36.135853 20294200
12/14/2005 49.459999 49.689999 49.139999 49.509998 36.275055 12293200
12/15/2005 49.380001 49.549999 48.82 49.259998 36.091881 9213400
12/16/2005 49.580002 49.630001 49.049999 49.27 36.09922 12616000
12/19/2005 49.119999 49.740002 48.900002 48.959999 35.872086 9458000
12/20/2005 48.84 48.950001 48.439999 48.599998 35.608307 9339200
12/21/2005 48.849998 48.939999 48.470001 48.650002 35.644958 7799100
12/22/2005 48.650002 48.799999 48.360001 48.599998 35.608307 6699000
12/23/2005 48.5 48.580002 48.169998 48.34 35.417816 7157400
12/27/2005 48.41 48.450001 47.360001 47.73 34.970901 13065500
12/28/2005 47.84 48.299999 47.75 47.84 35.051491 7262500
12/29/2005 47.869999 48.02 47.419998 47.48 34.78772 7720600
12/30/2005 47.470001 47.470001 46.75 46.799999 34.28949 10423200
1/3/2006 46.360001 46.66 45.57 46.23 33.871868 23413500
1/4/2006 46.240002 46.5 46.099998 46.32 33.937813 14087200
1/5/2006 46 46.400002 45.290001 45.689999 33.476208 20758200
1/6/2006 45.689999 45.880001 45.099998 45.880001 33.615437 21129800
1/9/2006 45.889999 46.150002 45.560001 45.709999 33.490864 14877400
1/10/2006 45.5 46.029999 45.459999 45.860001 33.600769 13422200
1/11/2006 46.060001 46.599998 45.759998 46.57 34.120972 14179300
1/12/2006 46.25 46.389999 45.669998 45.740002 33.512859 11425000
1/13/2006 45.68 45.889999 45.310001 45.400002 33.263744 10259300
1/17/2006 45.400002 45.419998 44.700001 44.950001 32.934036 17117900
1/18/2006 44.650002 45.389999 44.610001 45.18 33.102539 13191600
1/19/2006 45.18 45.889999 45.060001 45.799999 33.556812 18141600
1/20/2006 45.639999 45.700001 44.810001 45 32.970657 19353600
1/23/2006 45 45.470001 44.540001 45.25 33.153854 15611000
1/24/2006 45.549999 45.91 45.5 45.720001 33.498203 18185800
1/25/2006 45.700001 46.169998 45.66 45.970001 33.681374 18986500
1/26/2006 46.209999 46.509998 45.830002 46.32 33.937813 16798500
1/27/2006 45.990002 46.52 44.880001 45.84 33.586121 13385900
1/30/2006 46.400002 46.950001 46.209999 46.41 34.003738 15269000
1/31/2006 46.439999 46.529999 46.029999 46.110001 33.783947 12925400
2/1/2006 46.049999 46.380001 45.57 46.139999 33.805923 15193000
2/2/2006 46.299999 46.48 45.470001 46.279999 33.908485 18513100
2/3/2006 45.990002 46.209999 45.439999 45.490002 33.329685 11329500
2/6/2006 45.439999 45.509998 45.049999 45.080002 33.029289 12184800
2/7/2006 45 45.470001 44.68 44.740002 32.780174 16189800
2/8/2006 44.779999 45.509998 44.52 45.400002 33.263744 12344600
2/9/2006 45.48 45.970001 45.330002 45.700001 33.483543 13131800
2/10/2006 45.599998 45.950001 45.310001 45.75 33.520172 8037700
2/13/2006 45.470001 45.82 45.470001 45.509998 33.34433 7161400
2/14/2006 45.419998 46.639999 45.279999 46.450001 34.033054 14872400
2/15/2006 46.290001 46.93 45.889999 46.889999 34.355442 11835300
2/16/2006 46.849998 47.02 46.349998 46.630001 34.16494 9074400
2/17/2006 46.630001 46.630001 45.799999 46.099998 33.776611 15355200
2/21/2006 45.709999 46.459999 45.470001 45.740002 33.512859 15374300
2/22/2006 45.93 45.990002 45.439999 45.48 33.322346 9910700
2/23/2006 45.5 45.950001 45.34 45.700001 33.483543 14826400
2/24/2006 45.700001 45.75 45.259998 45.450001 33.300369 9652200
2/27/2006 45.549999 45.880001 45.549999 45.759998 33.527515 9051700
2/28/2006 45.57 45.810001 45.220001 45.360001 33.234428 12302300
3/1/2006 45.360001 45.509998 45.029999 45.150002 33.080559 12042000
3/2/2006 45.009998 45.48 44.93 45.060001 33.014633 12518600
3/3/2006 44.869999 45.5 44.860001 45.330002 33.212437 9508600
3/6/2006 45.490002 45.540001 44.970001 45.119999 33.058586 9749300
3/7/2006 45.189999 45.360001 45.049999 45.27 33.168488 11246500
3/8/2006 45.200001 45.630001 45.16 45.27 33.168488 14478100
3/9/2006 45.200001 45.389999 45.110001 45.240002 33.146507 7233700
3/10/2006 45.439999 45.48 45.209999 45.330002 33.212437 9321900
3/13/2006 45.349998 45.459999 45.220001 45.27 33.168488 8837700
3/14/2006 45.189999 45.580002 45.16 45.540001 33.366299 13714300
3/15/2006 45.5 45.57 45.220001 45.32 33.327709 13990700
3/16/2006 45.560001 46.439999 45.419998 46.360001 34.092506 18556100
3/17/2006 46.599998 46.790001 46.290001 46.689999 34.335175 12438300
3/20/2006 47.029999 48.07 46.990002 47.759998 35.12204 19702000
3/21/2006 48.200001 48.450001 47.720001 48.110001 35.379433 13890300
3/22/2006 47.91 48.220001 47.740002 48.099998 35.37207 9025800
3/23/2006 48.189999 48.869999 48.049999 48.540001 35.695656 14733200
3/24/2006 48.700001 48.720001 48.02 48.189999 35.438274 9726300
3/27/2006 48.189999 48.299999 47.900002 47.950001 35.261787 8663800
3/28/2006 47.950001 48.32 47.66 47.75 35.1147 10044300
3/29/2006 47.799999 48.18 47.5 48.049999 35.335308 8681800
3/30/2006 48.049999 48.18 47.310001 47.66 35.048508 9793600
3/31/2006 47.939999 47.939999 47.200001 47.240002 34.739655 10091000
4/3/2006 47.27 47.310001 46.529999 46.77 34.393997 14109000
4/4/2006 46.689999 46.77 46.349998 46.5 34.195469 8715100
4/5/2006 46.580002 46.970001 46.5 46.869999 34.467556 7763700
4/6/2006 46.880001 47.09 46.349998 46.560001 34.239582 8763900
4/7/2006 46.5 46.77 45.810001 46.02 33.842484 12457500
4/10/2006 45.98 46 45.509998 45.700001 33.607155 9582500
4/11/2006 45.599998 45.759998 45.27 45.5 33.46006 9653700
4/12/2006 45.779999 45.959999 45.650002 45.900002 33.75423 9285200
4/13/2006 45.959999 46.009998 45.619999 45.77 33.658634 7199000
4/17/2006 45.799999 46.279999 45.630001 45.82 33.695396 9225100
4/18/2006 46.139999 46.52 46.07 46.400002 34.121925 10545900
4/19/2006 46.32 46.700001 46.25 46.470001 34.173405 10743200
4/20/2006 46.369999 46.709999 46.259998 46.400002 34.121925 8844900
4/21/2006 46.599998 46.599998 45.68 45.82 33.695396 10118100
4/24/2006 45.619999 45.740002 45.400002 45.540001 33.489471 12143600
4/25/2006 45.66 45.93 45.5 45.630001 33.555672 9205900
4/26/2006 45.75 46.029999 45.669998 45.98 33.813065 10582300
4/27/2006 45.779999 46.080002 45.619999 45.639999 33.56303 12791700
4/28/2006 45.580002 45.669998 44.990002 45.029999 33.114449 15376800
5/1/2006 45.919998 46.580002 45.540001 45.93 33.776283 18546900
5/2/2006 46.119999 46.259998 45.900002 46.16 33.945435 9598300
5/3/2006 46.32 46.84 46.290001 46.689999 34.335175 11793200
5/4/2006 46.919998 46.98 46.119999 46.400002 34.121925 10585300
5/5/2006 46.599998 47.34 46.52 47.25 34.747028 9080500
5/8/2006 47.25 47.900002 47.099998 47.57 34.98233 9878300
5/9/2006 47.689999 48.169998 47.580002 47.869999 35.202942 14506900
5/10/2006 47.709999 48.09 47.580002 47.779999 35.136761 9449800
5/11/2006 47.900002 47.900002 47.029999 47.25 34.747028 11204500
5/12/2006 47.259998 47.450001 46.529999 46.540001 34.22488 11408100
5/15/2006 46.25 47.560001 46.080002 47.43 34.879364 17050900
5/16/2006 47.869999 48.310001 47.689999 48.07 35.350014 17685000
5/17/2006 47.650002 47.68 46.830002 46.84 34.565948 15513800
5/18/2006 47.02 47.389999 46.650002 47.220001 34.846363 10941200
5/19/2006 47.450001 47.48 46.889999 47.32 34.920166 13027900
5/22/2006 47.290001 47.77 47.099998 47.349998 34.942322 9915300
5/23/2006 47.599998 47.990002 47.5 47.52 35.067753 11022600
5/24/2006 47.529999 48.139999 47.369999 48.029999 35.444099 16235000
5/25/2006 48.82 49.830002 48.650002 49.450001 36.492012 25807000
5/26/2006 49.599998 50 49.450001 49.650002 36.639603 17434300
5/30/2006 48.619999 48.709999 48.23 48.299999 35.643349 19274000
5/31/2006 48.48 48.720001 48.099998 48.450001 35.754063 12049600
 6/1/2006 48.25 48.57 47.919998 48.389999 35.709774 13468200
6/2/2006 48.169998 48.349998 47.32 47.830002 35.296528 13776000
6/5/2006 47.77 48.040001 47.099998 47.189999 34.824223 12445900
6/6/2006 47.34 47.490002 46.549999 47.029999 34.706161 16464300
6/7/2006 47.07 47.73 46.919998 47.040001 34.713528 9688200
6/8/2006 47.09 47.540001 46.84 47.299999 34.905403 16265400
6/9/2006 47.150002 47.490002 47 47.130001 34.779945 7494600
6/12/2006 47.099998 47.419998 46.919998 46.990002 34.676628 7468900
6/13/2006 47.09 47.93 47.029999 47.529999 35.07513 14181300
6/14/2006 47.560001 47.900002 47.369999 47.709999 35.207962 10429800
6/15/2006 47.740002 48.75 47.310001 48.66 35.909027 15733300
6/16/2006 48.560001 49.16 48.200001 48.310001 35.650734 16742300
6/19/2006 48.450001 48.900002 48 48.27 35.621208 11618700
6/20/2006 48.25 48.59 48.209999 48.43 35.739292 8699700
6/21/2006 48.299999 49 48.299999 48.900002 36.086128 9969800
6/22/2006 48.709999 49.189999 48.27 48.48 35.776188 8465900
6/23/2006 48.349998 48.630001 47.759998 47.939999 35.377693 8247000
6/26/2006 48.09 48.200001 47.799999 48.07 35.473633 6776400
6/27/2006 47.950001 48.27 47.57 47.630001 35.148918 8423100
6/28/2006 47.650002 47.93 47.360001 47.919998 35.362934 7287700
6/29/2006 48.110001 48.720001 47.91 48.709999 35.945923 10966900
6/30/2006 48.700001 48.849998 48.16 48.169998 35.547417 11119600
7/3/2006 47.75 48.049999 47.099998 47.57 35.104652 9097300
7/5/2006 47.209999 47.34 46.759998 47.02 34.69878 11523000
7/6/2006 46.830002 47.139999 46.509998 46.720001 34.477383 10174000
7/7/2006 46.48 46.630001 45.880001 46 33.946056 10525400
7/10/2006 46.25 46.73 46.049999 46.18 34.078884 7308700
7/11/2006 46 46.209999 45.41 46.130001 34.041992 13206100
7/12/2006 46.209999 46.25 45.110001 45.150002 33.318787 13258500
7/13/2006 44.549999 44.619999 43.709999 44.16 32.588226 26306500
7/14/2006 43.93 44.029999 42.810001 43.049999 31.769083 20072300
7/17/2006 43.23 43.93 42.720001 43.02 31.746943 17697300
7/18/2006 42.759998 43.23 42.310001 43.169998 31.857637 20375200
7/19/2006 43.279999 44.330002 43.23 44.200001 32.617737 17608700
7/20/2006 44.349998 44.610001 44.150002 44.290001 32.684158 10252400
7/21/2006 44.509998 44.509998 43.560001 43.720001 32.263515 12976300
7/24/2006 44.029999 44.889999 44.029999 44.43 32.787464 11650200
7/25/2006 44.209999 44.799999 43.939999 44.669998 32.964558 10678900
7/26/2006 44.450001 44.470001 43.630001 43.669998 32.226616 12347400
7/27/2006 43.970001 44 43.470001 43.529999 32.123291 8706800
7/28/2006 43.77 44.540001 43.77 44.459999 32.809586 12361300
7/31/2006 45.02 45.119999 44.330002 44.5 32.839111 13463400
8/1/2006 44.349998 44.380001 43.790001 44.09 32.536549 9644300
8/2/2006 44.299999 44.43 44 44.369999 32.743191 7989700
8/3/2006 44.27 45.130001 44.169998 44.73 33.00885 11035500
 8/4/2006 45.150002 45.450001 44.650002 44.869999 33.11216 9733000
8/7/2006 44.599998 45.049999 44.5 44.82 33.075264 7335000
8/8/2006 44.82 44.990002 44.369999 44.459999 32.809586 7690500
8/9/2006 44.779999 44.880001 43.860001 43.900002 32.396332 10279600
8/10/2006 43.900002 44.939999 43.75 44.889999 33.126911 12140800
8/11/2006 44.900002 44.939999 44.299999 44.689999 32.979332 8244500
8/14/2006 44.84 45.43 44.73 45.099998 33.281887 10970900
8/15/2006 44.779999 44.889999 44.049999 44.549999 32.87603 18589400
8/16/2006 44.549999 44.68 44.049999 44.43 32.911209 16454100
8/17/2006 44.5 45 44.330002 44.630001 33.059357 12368200
8/18/2006 44.720001 44.740002 44.299999 44.490002 32.955631 9083600
8/21/2006 44.299999 44.380001 44.02 44.09 32.659336 9482300
8/22/2006 44.200001 44.369999 43.98 44.07 32.644524 8267400
8/23/2006 44.099998 44.150002 43.48 43.759998 32.414909 10579600
8/24/2006 43.939999 43.959999 43.66 43.700001 32.370457 7480100
8/25/2006 43.599998 44.060001 43.52 43.880001 32.503796 7720700
8/28/2006 44.200001 44.650002 44.16 44.43 32.911209 11202200
8/29/2006 44.650002 44.650002 44.060001 44.490002 32.955631 9858100
8/30/2006 44.630001 44.939999 44.200001 44.619999 33.051941 12154300
8/31/2006 44.93 44.98 44.52 44.720001 33.126026 8784900
9/1/2006 45 45.799999 44.02 45.450001 33.666759 11383200
9/5/2006 45.709999 45.889999 45.360001 45.57 33.755646 10560300
9/6/2006 45.439999 45.650002 45.150002 45.400002 33.629726 10109600
9/7/2006 45.400002 46.040001 45.299999 45.540001 33.733414 16007900
9/8/2006 45.689999 46.810001 45.549999 46.720001 34.607494 14053500
9/11/2006 46.700001 47.5 46.299999 47.490002 35.177876 17148700
9/12/2006 47.650002 48.639999 47.470001 48.07 35.607483 18437100
9/13/2006 47.950001 48.369999 47.549999 48.080002 35.61491 11168800
9/14/2006 47.84 48.41 47.580002 48.369999 35.82972 10160500
9/15/2006 48.639999 48.84 48.150002 48.220001 35.71862 17147300
9/18/2006 48.02 48.529999 47.66 48.099998 35.629726 10830500
9/19/2006 48.240002 48.5 48 48.5 35.926018 11422600
9/20/2006 48.77 49.02 48.419998 48.869999 36.200096 13711900
9/21/2006 48.869999 49.060001 48.209999 48.459999 35.896389 13051700
9/22/2006 47.830002 48.619999 47.599998 48.290001 35.770462 11771800
9/25/2006 48.25 49 48.029999 48.82 36.163055 12196400
9/26/2006 48.93 49.849998 48.799999 49.25 36.481575 14979000
9/27/2006 49.060001 49.759998 49.040001 49.5 36.666763 15714800
9/28/2006 49.5 49.84 49.029999 49.810001 36.8964 12772500
9/29/2006 49.610001 49.950001 49.310001 49.32 36.533428 12582300
10/2/2006 48.619999 48.860001 48.029999 48.439999 35.881569 18006000
10/3/2006 48.459999 49.5 48.060001 49.459999 36.637135 14986500
10/4/2006 48.310001 49.610001 48.130001 49.549999 36.703812 24777600
10/5/2006 49.470001 49.470001 48.099998 48.41 35.859375 25071000
10/6/2006 48.419998 48.98 48.240002 48.32 35.79269 15445600
 10/9/2006 48.189999 48.529999 47.970001 48.220001 35.71862 9645300
10/10/2006 48.490002 48.490002 47.880001 48.119999 35.644543 9662900
10/11/2006 48.029999 48.450001 47.869999 48.310001 35.785282 10006100
10/12/2006 48.490002 48.669998 48.080002 48.32 35.79269 12425000
10/13/2006 48.279999 48.52 48.119999 48.459999 35.896389 8802100
10/16/2006 48.310001 48.459999 48.110001 48.32 35.79269 6618600
10/17/2006 48.200001 48.32 47.639999 48.279999 35.763062 11116000
10/18/2006 48.43 48.57 48.16 48.349998 35.814911 10282600
10/19/2006 48.43 48.990002 48.389999 48.490002 35.918629 10093000
10/20/2006 48.73 49.73 48.650002 49.369999 36.570477 18955600
10/23/2006 49.369999 52.150002 49.029999 51.279999 37.985279 53101600
10/24/2006 51.299999 51.900002 51.049999 51.299999 38.000095 18782300
10/25/2006 51.049999 51.779999 50.549999 50.849998 37.666771 17283400
10/26/2006 50.77 51.75 50.650002 51.75 38.33345 14230000
10/27/2006 51.580002 51.599998 50.630001 50.73 37.577873 12533200
10/30/2006 49.220001 49.720001 49.099998 49.529999 36.688988 26087300
10/31/2006 49.599998 49.779999 49.119999 49.279999 36.503796 17582600
11/1/2006 49.380001 49.700001 48.650002 48.849998 36.185287 16787500
11/2/2006 47.669998 48.369999 47.66 48.290001 35.770462 24382500
11/3/2006 48.299999 48.470001 47.200001 47.529999 35.2075 18014100
11/6/2006 47.740002 48.209999 47.200001 47.490002 35.177876 17430700
11/7/2006 47.689999 47.990002 47.41 47.650002 35.296391 17884700
11/8/2006 47.299999 47.509998 47.029999 47.029999 34.837135 30111600
11/9/2006 47.110001 47.209999 46.310001 46.389999 34.363056 27230600
11/10/2006 46.310001 46.689999 46.310001 46.470001 34.422321 13199000
11/13/2006 46.470001 46.84 45.970001 46.32 34.311203 24180600
11/14/2006 47.830002 48.200001 47.189999 47.66 35.303783 28621800
11/15/2006 47.77 48.080002 47.580002 47.68 35.318615 16474300
11/16/2006 47.959999 47.990002 47.5 47.91 35.488991 11076400
11/17/2006 47.75 47.82 47.41 47.5 35.185287 15820900
11/20/2006 47.5 48.240002 47.419998 47.720001 35.348244 12335800
11/21/2006 47.759998 47.98 47.599998 47.810001 35.414906 8744200
11/22/2006 47.880001 48.209999 47.759998 48.029999 35.577869 10822100
11/24/2006 47.759998 48.049999 47.549999 47.900002 35.481579 5081400
11/27/2006 47.439999 47.689999 46.549999 46.610001 34.526016 23502500
11/28/2006 46.529999 46.889999 46.48 46.709999 34.600098 13365200
11/29/2006 46.889999 47.330002 46.630001 46.889999 34.733433 12673300
11/30/2006 46.5 46.73 46.02 46.099998 34.148239 24220700
12/1/2006 46 46.099998 45.419998 45.869999 33.977859 25024700
12/4/2006 46.25 46.509998 45.869999 46.290001 34.288986 14495900
12/5/2006 46.25 46.549999 46.07 46.48 34.429726 10470400
12/6/2006 46.490002 46.75 46.360001 46.540001 34.474167 9839100
12/7/2006 46.700001 46.799999 46.360001 46.369999 34.348232 14205400
12/8/2006 46.299999 46.619999 46.25 46.349998 34.33342 10540600
12/11/2006 46.450001 46.450001 45.919998 46 34.074173 16503200
12/12/2006 45.919998 46.169998 45.580002 45.650002 33.814922 18002900
12/13/2006 45.900002 46.029999 45.799999 45.900002 34.125301 17372300
12/14/2006 46.119999 46.610001 45.91 46.52 34.586246 18438400
12/15/2006 46.630001 46.889999 46.389999 46.450001 34.534206 16087800
12/18/2006 46.5 46.799999 46.279999 46.369999 34.474728 12870200
12/19/2006 46.130001 46.240002 45.5 46.09 34.26656 17349900
12/20/2006 46 46.130001 45.869999 45.869999 34.102993 13936800
12/21/2006 45.950001 46.060001 45.610001 45.709999 33.984051 11281600
12/22/2006 45.5 45.799999 45 45.540001 33.857651 11098700
12/26/2006 44.799999 46.290001 44.799999 46.110001 34.281422 10493300
12/27/2006 45.75 46.25 45.75 46.16 34.318607 12124100
12/28/2006 45.810001 46.200001 45.810001 46.009998 34.207081 7100500
12/29/2006 46.200001 46.610001 46.029999 46.18 34.333469 10810500
1/3/2007 47.09 48.299999 47.060001 47.549999 35.35202 35687300
1/4/2007 47.799999 47.990002 47.32 47.779999 35.523041 17073000
1/5/2007 47.5 47.799999 47.150002 47.389999 35.233074 13556900
1/8/2007 46.91 47.310001 46.900002 47 34.943127 16396400
1/9/2007 47 47.669998 47 47.389999 35.233074 14643200
1/10/2007 47.049999 47.619999 46.509998 47.279999 35.151299 13348100
1/11/2007 47.27 47.73 47.209999 47.599998 35.38921 14823200
1/12/2007 47.619999 48.110001 47.209999 47.98 35.671722 13910800
1/16/2007 47.93 48.48 47.790001 48.310001 35.917072 14482400
1/17/2007 48.32 48.41 48.09 48.200001 35.835289 11305400
1/18/2007 48.200001 48.779999 48.080002 48.389999 35.97654 13656200
1/19/2007 48.490002 48.740002 48.189999 48.310001 35.917072 11960300
1/22/2007 48.16 48.27 47.599998 47.959999 35.656872 12719900
1/23/2007 47.779999 48.150002 47.459999 47.810001 35.54533 11274300
1/24/2007 48.07 48.700001 47.990002 48.610001 36.14011 13491600
1/25/2007 48.610001 48.639999 48.09 48.150002 35.798107 9760100
1/26/2007 48.049999 48.360001 47.470001 47.669998 35.441238 11058400
1/29/2007 48.150002 48.150002 47.5 47.630001 35.411503 9537000
1/30/2007 47.75 47.84 46.91 47.279999 35.151299 16342400
1/31/2007 47.200001 47.959999 47.040001 47.689999 35.45612 14894300
2/1/2007 47.509998 48.080002 47.439999 47.779999 35.523041 13235400
2/2/2007 47.75 48.419998 47.639999 48.080002 35.746067 12611700
2/5/2007 48.439999 48.900002 48.419998 48.52 36.073196 14214900
2/6/2007 48.610001 48.77 48.32 48.580002 36.117802 8961900
2/7/2007 48.389999 48.75 48.279999 48.580002 36.117802 10084300
2/8/2007 48.360001 48.599998 48.130001 48.310001 35.917072 10791600
2/9/2007 48.369999 48.540001 47.669998 47.970001 35.664299 12406000
2/12/2007 48.150002 48.240002 47.68 47.740002 35.493294 10330400
2/13/2007 47.799999 48.169998 47.740002 47.98 35.671722 10068400
2/14/2007 48.080002 48.130001 47.75 47.869999 35.589931 12275700
2/15/2007 47.900002 48.540001 47.82 48.360001 35.954243 11296500
2/16/2007 48.349998 48.849998 48.25 48.48 36.043457 17103700
2/20/2007 49.810001 50.290001 49.41 50.259998 37.366833 36502900
2/21/2007 49.91 50.419998 49.869999 49.970001 37.151226 23789100
2/22/2007 50.09 50.18 49.549999 49.689999 36.943054 10632900
2/23/2007 49.66 49.889999 49.290001 49.57 36.853844 11050600
2/26/2007 49.709999 50.049999 49.450001 49.98 37.158657 10662800
2/27/2007 49.599998 49.779999 48.200001 48.200001 35.835289 20652700
2/28/2007 48.5 48.66 48.009998 48.310001 35.917072 21331800
3/1/2007 47.779999 48.200001 47.189999 47.889999 35.604809 20456600
3/2/2007 47.849998 48.32 47.709999 47.810001 35.54533 18359700
3/5/2007 47.650002 48.27 47.439999 47.470001 35.292561 14331300
3/6/2007 47.84 48.290001 47.75 48.040001 35.716331 14918600
3/7/2007 48.049999 48.25 47.610001 47.93 35.634556 13327000
3/8/2007 48.049999 48.150002 47.380001 47.880001 35.597363 20395700
3/9/2007 47.779999 48.130001 47.150002 47.419998 35.255383 13950500
3/12/2007 47.529999 47.630001 47.099998 47.259998 35.136421 12197200
3/13/2007 46.98 47.130001 46.029999 46.18 34.333469 23987000
3/14/2007 46.18 46.220001 45.060001 45.73 34.161655 27585500
3/15/2007 45.75 46.16 45.490002 46 34.363358 13290800
3/16/2007 46.220001 46.799999 45.75 46.209999 34.520229 18992400
3/19/2007 46.5 46.82 46.380001 46.59 34.804111 12079500
3/20/2007 46.48 47.400002 46.439999 47.299999 35.334488 15267000
3/21/2007 47.220001 47.849998 46.950001 47.77 35.685593 13632000
3/22/2007 47.619999 48.200001 47.560001 48.009998 35.864883 15117300
3/23/2007 48.009998 48.150002 47.75 47.91 35.790169 7993900
3/26/2007 47.84 47.919998 47.150002 47.84 35.737904 12706100
3/27/2007 47.57 47.799999 47.029999 47.490002 35.476433 12950500
3/28/2007 47.169998 47.189999 46.459999 46.639999 34.841446 18080500
3/29/2007 46.93 47.040001 46.360001 46.720001 34.901218 12563100
3/30/2007 46.860001 47.09 46.639999 46.950001 35.073029 15187300
4/2/2007 47.060001 47.52 46.849998 47.400002 35.409199 13746300
4/3/2007 47.509998 48.290001 47.470001 48.099998 35.93211 17161900
4/4/2007 48 48.32 47.900002 48.049999 35.894775 10973900
4/5/2007 47.889999 48.450001 47.860001 48.27 36.05912 9515400
4/9/2007 48.27 48.549999 47.889999 48.470001 36.208519 8537800
4/10/2007 48.450001 48.450001 47.939999 47.939999 35.812603 9750700
4/11/2007 47.950001 48.110001 47.060001 47.27 35.31208 17725400
4/12/2007 47.380001 47.5 46.900002 47.259998 35.304615 11571900
4/13/2007 47.400002 47.419998 46.830002 47.41 35.416668 12421400
4/16/2007 47.630001 48.119999 47.509998 48.07 35.909718 14250000
4/17/2007 48.189999 48.43 47.889999 48.169998 35.984406 12391300
4/18/2007 48 48.18 47.830002 47.970001 35.835003 7993500
4/19/2007 47.75 48.380001 47.650002 48.34 36.111401 8050300
4/20/2007 48.59 49.84 48.509998 49.759998 37.17218 23421400
4/23/2007 49.73 49.950001 48.84 48.93 36.552151 14055500
4/24/2007 48.560001 48.98 48.130001 48.689999 36.372856 18552900
4/25/2007 48.77 49.099998 48.630001 48.810001 36.462513 14503000
4/26/2007 48.779999 49.060001 48.57 48.700001 36.380337 9231100
4/27/2007 48.52 48.689999 48.32 48.34 36.111401 9302100
4/30/2007 48.25 48.66 47.869999 47.919998 35.797653 13988700
5/1/2007 47.919998 48.560001 47.509998 48.330002 36.103935 14785600
5/2/2007 48.299999 48.740002 48.169998 48.279999 36.066578 12118400
5/3/2007 48.52 48.75 48.200001 48.360001 36.126347 10951600
5/4/2007 48.400002 48.5 48.049999 48.27 36.05912 9605800
5/7/2007 48.43 48.880001 48.279999 48.610001 36.313103 8893300
5/8/2007 48.369999 48.639999 48.080002 48.099998 35.93211 10172500
5/9/2007 48.07 48.279999 47.84 47.93 35.805126 15225800
5/10/2007 47.5 48.330002 47.450001 47.75 35.670662 17850200
5/11/2007 47.84 47.91 47.41 47.779999 35.693058 15889300
5/14/2007 47.639999 48 47.490002 47.84 35.737904 12971400
5/15/2007 47.959999 48.099998 47.41 47.619999 35.57354 19379800
5/16/2007 47.490002 47.740002 46.98 47.18 35.408432 16516500
5/17/2007 47.470001 47.470001 47.02 47.110001 35.355896 12626000
5/18/2007 47.32 47.369999 47.18 47.27 35.475983 13743100
5/21/2007 47.130001 47.400002 46.619999 46.619999 34.988155 21022300
5/22/2007 46.57 46.799999 46.470001 46.540001 34.928104 11196900
5/23/2007 46.880001 47.139999 46.32 46.330002 34.770527 14253600
5/24/2007 46.41 46.950001 46.349998 46.650002 35.01067 14731400
5/25/2007 46.799999 47 46.639999 46.91 35.205803 8796000
5/29/2007 47.169998 47.540001 46.759998 46.939999 35.228325 14948200
5/30/2007 46.650002 47.150002 46.470001 47.119999 35.363407 16038300
5/31/2007 47.099998 47.799999 47.099998 47.599998 35.723637 17483900
6/1/2007 47.900002 49.939999 47.73 49.470001 37.127087 49104400
6/4/2007 50.150002 51.439999 50.150002 51.209999 38.432934 54679300
6/5/2007 50.91 51.200001 50.360001 50.52 37.915092 32728500
6/6/2007 50.16 51.040001 50.150002 50.75 38.087708 25261100
6/7/2007 50.389999 50.75 49.610001 49.759998 37.344711 24799800
6/8/2007 49.889999 50.150002 49.599998 50.080002 37.584877 14736100
6/11/2007 49.900002 50.119999 49.549999 49.810001 37.382236 12639700
6/12/2007 49.610001 49.810001 48.900002 48.91 36.706799 19065800
6/13/2007 49.18 49.540001 48.970001 49.5 37.149586 14142800
6/14/2007 49.299999 49.650002 48.98 49.279999 36.984478 13366800
6/15/2007 49.34 49.68 49.209999 49.34 37.029499 22726300
6/18/2007 49.32 49.450001 49.07 49.110001 36.856899 11030600
6/19/2007 48.93 48.970001 47.77 48.810001 36.631752 14846900
6/20/2007 48.849998 49.25 48.560001 48.59 36.466629 17991400
6/21/2007 48.709999 48.790001 48.080002 48.389999 36.316536 16512700
6/22/2007 48.25 48.43 47.830002 47.830002 35.896263 20450600
6/25/2007 48 48.119999 47.689999 47.82 35.88876 17820600
6/26/2007 47.91 48.490002 47.75 47.970001 36.001339 16074900
6/27/2007 47.830002 48.490002 47.759998 48.459999 36.369068 17901800
6/28/2007 48.330002 48.5 48.169998 48.209999 36.181438 13553200
6/29/2007 48.5 48.650002 47.869999 48.110001 36.106392 14131500
7/2/2007 48.200001 48.490002 48.139999 48.330002 36.271503 10544200
7/3/2007 48.34 48.470001 48.130001 48.470001 36.376583 6212100
7/5/2007 48.360001 48.459999 48.080002 48.09 36.091385 11198600
7/6/2007 48.09 48.490002 47.990002 48.389999 36.316536 13106700
7/9/2007 48.41 48.830002 48.259998 48.5 36.39909 10701300
7/10/2007 48.389999 48.389999 47.490002 47.580002 35.70863 16731700
7/11/2007 47.700001 47.889999 47.23 47.68 35.783684 13685900
7/12/2007 48.900002 49.240002 47.68 48.830002 36.646763 24974100
7/13/2007 48.759998 49.259998 48.669998 49.150002 36.886909 13101000
7/16/2007 49.139999 49.139999 48.700001 48.939999 36.729313 11749500
7/17/2007 48.759998 48.880001 48.299999 48.349998 36.286514 14098900
7/18/2007 48.43 48.740002 47.959999 48.040001 36.053875 19622800
7/19/2007 48.360001 48.98 48.099998 48.790001 36.616734 15415600
7/20/2007 48.5 48.869999 47.919998 48.060001 36.068882 18975200
7/23/2007 48.299999 48.400002 47.950001 48.110001 36.106392 12695400
7/24/2007 47.720001 48.66 47.720001 48.02 36.038853 21879900
7/25/2007 48.400002 48.450001 47.549999 47.869999 35.926273 15487900
7/26/2007 47.509998 47.77 46.529999 46.82 35.13826 26642800
7/27/2007 46.720001 46.880001 45.73 45.939999 34.47781 23421300
7/30/2007 46.200001 46.459999 45.799999 46.209999 34.680466 17950000
7/31/2007 46.34 46.810001 45.900002 45.950001 34.485317 27186700
8/1/2007 46.049999 46.25 45.48 46.220001 34.687943 22037000
8/2/2007 46.200001 47.110001 46.080002 46.73 35.070717 16667800
8/3/2007 46.700001 47 45.5 45.52 34.162613 20450800
8/6/2007 45.700001 47.049999 45.700001 47.02 35.288364 20651200
8/7/2007 46.799999 47.48 46.549999 47.060001 35.318363 19249600
8/8/2007 47.07 48.419998 46.700001 48.419998 36.339031 24431000
8/9/2007 47.5 48 46.389999 46.450001 34.860565 23575600
8/10/2007 46.209999 47.27 45.700001 46.07 34.575378 21670500
8/13/2007 46.689999 46.73 46.080002 46.169998 34.650436 15566200
8/14/2007 44.060001 44.189999 43.52 43.82 32.886761 63327000
8/15/2007 43.98 43.98 43.09 43.279999 32.645393 28780500
8/16/2007 43.049999 43.950001 42.919998 43.5 32.81134 36268200
8/17/2007 44.689999 44.700001 43.189999 43.490002 32.80381 30440800
8/20/2007 43.700001 43.82 42.959999 43.59 32.879227 22958600
8/21/2007 43.580002 43.75 43.189999 43.700001 32.962196 19597700
8/22/2007 43.790001 43.889999 43.43 43.75 32.999916 18914300
8/23/2007 43.75 43.830002 43.029999 43.169998 32.562428 23765700
8/24/2007 43.16 43.919998 43.130001 43.740002 32.992374 17961600
8/27/2007 43.77 44.029999 43.560001 43.82 33.052711 19788400
8/28/2007 43.650002 44.200001 43.400002 43.400002 32.735916 27930000
8/29/2007 43.57 44.32 43.450001 44.189999 33.331787 22592500
8/30/2007 43.209999 43.650002 43.16 43.32 32.675571 23951300
 8/31/2007 43.549999 43.939999 43.349998 43.630001 32.909389 20822900
9/4/2007 43.509998 43.639999 43.27 43.299999 32.660488 19388600
9/5/2007 43.220001 43.220001 42.349998 42.450001 32.019341 30785100
9/6/2007 43.5 43.599998 42.650002 42.759998 32.25317 29431900
9/7/2007 42.439999 42.880001 42.310001 42.389999 31.974077 25381800
9/10/2007 42.59 42.68 42.09 42.27 31.883566 18215600
9/11/2007 42.389999 43.02 42.310001 42.939999 32.388939 18897400
9/12/2007 42.799999 43.200001 42.580002 42.709999 32.215446 15651100
9/13/2007 42.860001 43.470001 42.77 43.060001 32.479454 17141500
9/14/2007 42.810001 43.540001 42.650002 43.32 32.675571 14842700
9/17/2007 43.23 43.540001 42.990002 43.32 32.675571 14025200
9/18/2007 43.490002 44.650002 43.349998 44.439999 33.520367 27919300
9/19/2007 44.57 45.049999 44.41 44.75 33.754185 22186200
9/20/2007 44.68 44.830002 43.959999 44.32 33.429855 16768700
9/21/2007 44.57 44.790001 44.150002 44.23 33.361965 21042900
9/24/2007 44.32 44.470001 43.860001 43.970001 33.165848 16751600
9/25/2007 43.290001 43.299999 42.68 43.16 32.554871 21317800
9/26/2007 43.299999 43.599998 42.950001 43.299999 32.660488 19146600
9/27/2007 43.560001 44.02 43.48 43.610001 32.894318 14204300
9/28/2007 43.610001 44 43.509998 43.650002 32.92448 13055700
10/1/2007 43.830002 44.669998 43.66 44.470001 33.542992 15185900
10/2/2007 44.450001 45.110001 44.360001 44.869999 33.844707 18352900
10/3/2007 44.689999 45.599998 44.490002 45.130001 34.040825 17053700
10/4/2007 45.060001 45.34 44.77 45 33.942753 9553600
10/5/2007 45.450001 45.880001 44.970001 45.369999 34.221848 13122700
10/8/2007 45.200001 45.400002 45.080002 45.27 34.14642 8070200
10/9/2007 45.029999 45.490002 44.630001 45.209999 34.101166 12247800
10/10/2007 45.099998 45.740002 45.099998 45.59 34.387787 15830000
10/11/2007 47.349998 47.700001 46.720001 46.900002 35.375923 41096600
10/12/2007 46.98 47.279999 46.799999 47.060001 35.49659 13996700
10/15/2007 47.009998 47.07 46.259998 46.450001 35.036472 16446000
10/16/2007 46.279999 46.299999 45.580002 45.860001 34.59145 18018500
10/17/2007 46.139999 46.360001 45.279999 45.990002 34.689499 23915600
10/18/2007 45.779999 46.040001 45.34 45.889999 34.614075 19021600
10/19/2007 45.84 46.02 44.959999 44.98 33.92767 22970800
10/22/2007 44.799999 45.459999 44.639999 45.25 34.131329 21218500
10/23/2007 45.509998 45.580002 43.5 43.93 33.135681 38072000
10/24/2007 44.099998 44.18 43.27 43.869999 33.090424 22283300
10/25/2007 43.959999 44.25 43.279999 43.880001 33.097965 21283800
10/26/2007 44.549999 44.810001 44.110001 44.639999 33.671227 17033500
10/29/2007 44.720001 45.139999 44.619999 45.009998 33.950302 13703000
10/30/2007 44.740002 45.849998 44.689999 45.369999 34.221848 16429000
10/31/2007 45.709999 45.810001 44.529999 45.209999 34.101166 22122300
11/1/2007 44.700001 44.939999 43.939999 44.029999 33.211113 19866800
11/2/2007 44.16 44.380001 43.66 44.189999 33.331787 18035400
 11/5/2007 44.25 44.380001 43.779999 44.029999 33.211113 12579200
11/6/2007 44.009998 44.400002 43.810001 44.290001 33.407234 12562400
11/7/2007 44 44.59 43.82 43.93 33.135681 17609600
11/8/2007 44.189999 44.380001 42.82 43.619999 32.901859 20800200
11/9/2007 43.150002 43.41 42.5 42.900002 32.358776 20431400
11/12/2007 42.98 44.57 42.66 43.32 32.675571 25479500
11/13/2007 45 46.349998 45 45.970001 34.674419 40735900
11/14/2007 46.240002 47.080002 46.119999 46.509998 35.081734 29110400
11/15/2007 46.290001 47.060001 45.869999 46.200001 34.8479 21829900
11/16/2007 46.419998 46.599998 45.619999 46.34 34.953503 18925200
11/19/2007 46 46.349998 45.25 45.470001 34.297276 14989800
11/20/2007 45.450001 46.209999 44.700001 45.5 34.319908 25569500
11/21/2007 45.029999 45.41 44.68 44.860001 33.837166 17478900
11/23/2007 45.23 46.25 44.869999 45.73 34.493385 13583100
11/26/2007 46 46.380001 45 45.029999 33.965385 21989600
11/27/2007 45.27 46.18 45.150002 45.830002 34.568813 21013800
11/28/2007 46.080002 47.52 46 47.23 35.624813 28587800
11/29/2007 46.799999 47.849998 46.759998 47.540001 35.85865 14764800
11/30/2007 47.700001 48.23 47.599998 47.900002 36.13018 16397300
12/3/2007 47.709999 48.310001 47.57 47.869999 36.107555 12276100
12/4/2007 47.490002 48.560001 47.490002 48.189999 36.348923 16460500
12/5/2007 48.540001 49.119999 48.509998 48.900002 36.884472 17449200
12/6/2007 48.490002 49.41 48 49.27 37.163555 20289400
12/7/2007 49.259998 49.389999 48.799999 49.02 36.974979 14387000
12/10/2007 49.060001 49.68 48.919998 49.43 37.284241 12558100
12/11/2007 49.41 50.049999 48.619999 49.029999 36.982529 26056000
12/12/2007 49.619999 49.639999 47.610001 48.23 36.54306 23946000
12/13/2007 47.810001 48.48 47.75 48.330002 36.618847 16399900
12/14/2007 48.169998 48.200001 47.599998 47.630001 36.088467 13588200
12/17/2007 47.599998 48.16 47.259998 47.830002 36.239994 16507500
12/18/2007 48.080002 48.549999 46.869999 48.240002 36.550659 16863900
12/19/2007 48.150002 48.490002 47.849998 48.080002 36.429424 13121100
12/20/2007 48.080002 48.34 47.32 47.849998 36.255154 14158700
12/21/2007 47.82 48.5 47.799999 48.209999 36.527916 23247600
12/24/2007 48.119999 49.080002 48.119999 48.740002 36.929501 6325000
12/26/2007 48.200001 48.5 47.919998 48.380001 36.656715 9346600
12/27/2007 48.209999 48.299999 47.619999 47.77 36.194538 10758400
12/28/2007 48 48.470001 47.77 48.080002 36.429424 8610900
12/31/2007 47.84 48.080002 47.330002 47.529999 36.012691 12176400
1/2/2008 47.41 47.630001 46.459999 46.900002 35.535362 19918600
1/3/2008 46.720001 46.900002 46.23 46.380001 35.141361 19801000
1/4/2008 45.91 46.369999 45.369999 45.720001 34.641289 20351200
1/7/2008 45.799999 46.810001 45.59 46.560001 35.277737 20326500
1/8/2008 46.59 47.080002 45.880001 45.970001 34.830708 19017100
1/9/2008 45.970001 47 45.240002 46.900002 35.535362 27197600
1/10/2008 47.099998 48.77 47.099998 48.400002 36.671879 35694800
1/11/2008 48.060001 48.610001 47.5 47.720001 36.156654 28185000
1/14/2008 47.98 47.98 43.110001 47.669998 36.118767 20562600
1/15/2008 46.990002 47.43 46.77 46.990002 35.603539 24480100
1/16/2008 46.68 48.049999 46.68 47.490002 35.982395 25324300
1/17/2008 47.549999 47.93 47.099998 47.48 35.974819 27911400
1/18/2008 47.889999 48.509998 47.419998 47.580002 36.050568 33709400
1/22/2008 46.470001 49.529999 46.09 49.200001 37.278027 45128500
1/23/2008 48.5 50.360001 48.310001 50.16 38.005402 50422200
1/24/2008 50.209999 50.240002 48.48 48.91 37.058289 35716500
1/25/2008 49.09 49.259998 47.990002 48.09 36.436989 24975700
1/28/2008 48.060001 48.779999 47.900002 48.709999 36.906746 23440900
1/29/2008 49.099998 49.189999 48.130001 49.009998 37.13406 21741500
1/30/2008 48.799999 50 48.5 49.16 37.247715 24486700
1/31/2008 48.849998 51.299999 48.73 50.740002 38.444859 46217900
2/1/2008 50.900002 51.48 50.310001 51.18 38.77824 25745800
2/4/2008 51 51.25 49.830002 50.07 37.937206 20321300
2/5/2008 49.459999 50.66 49.459999 49.560001 37.550797 28403700
2/6/2008 49.599998 50.029999 48.509998 48.830002 36.997684 28492300
2/7/2008 47.849998 50 47.84 49.84 37.762947 36286200
2/8/2008 49.669998 50.099998 48.639999 48.759998 36.944641 22542300
2/11/2008 48.84 49.68 48.34 49.599998 37.581104 21552900
2/12/2008 49.48 50.720001 49.48 50.25 38.073597 23367400
2/13/2008 50.619999 51.009998 50.220001 50.66 38.384247 16078600
2/14/2008 50.580002 50.900002 49.759998 49.970001 37.861431 18011900
2/15/2008 49.68 50 49.110001 49.439999 37.459862 25832500
2/19/2008 50.099998 50.32 49.299999 49.66 37.626556 22027200
2/20/2008 49.299999 49.970001 49.009998 49.700001 37.656864 21676800
2/21/2008 49.849998 50.23 49.599998 49.790001 37.725063 22399700
2/22/2008 49.900002 50.200001 49.470001 49.970001 37.861431 19518900
2/25/2008 50.189999 50.400002 49.700001 50.330002 38.134205 25536400
2/26/2008 50.189999 51.48 50.189999 51.400002 38.944923 31028600
2/27/2008 50.990002 51.57 50.919998 51.43 38.967663 29191300
2/28/2008 51.130001 51.400002 50.630001 50.700001 38.414558 18397000
2/29/2008 50.380001 50.669998 49.529999 49.59 37.573524 20219400
3/3/2008 49.43 50.02 49.220001 49.889999 37.800827 19752100
3/4/2008 49.73 50.02 49.619999 49.869999 37.78566 24989100
3/5/2008 49.959999 50.189999 49.259998 49.549999 37.543217 22994800
3/6/2008 50.240002 50.400002 49.849998 49.98 37.869007 27516400
3/7/2008 49.68 50.740002 49.68 49.900002 37.808411 24346300
3/10/2008 50 50 48.639999 48.849998 37.012833 24325300
3/11/2008 49.849998 50.389999 49.540001 50.25 38.073597 28354700
3/12/2008 50.02 50.720001 49.939999 50.290001 38.28484 26273700
3/13/2008 49.93 50.669998 49.459999 50.599998 38.520847 29852900
3/14/2008 50.709999 50.709999 49.169998 49.82 37.927052 27481400
3/17/2008 49.34 50.400002 49.290001 49.950001 38.026001 22126100
3/18/2008 50.259998 51.009998 50.220001 50.98 38.810123 26380000
3/19/2008 50.82 51.450001 50.66 50.779999 38.65786 25829900
3/20/2008 50.849998 53.490002 50.799999 53.23 40.52301 44533300
3/24/2008 53.450001 54.150002 53.23 53.630001 40.827526 22246400
3/25/2008 53.529999 53.709999 52.91 53.049999 40.385983 20327500
3/26/2008 52.880001 53.400002 52.66 52.900002 40.271786 19226400
3/27/2008 53.009998 53.220001 52.279999 52.369999 39.868301 18981300
3/28/2008 52.009998 52.669998 51.77 52.119999 39.677986 15048000
3/31/2008 52.200001 53.110001 51.630001 52.68 40.104317 19594400
4/1/2008 53.189999 54.16 52.810001 54.080002 41.170113 24232600
4/2/2008 54.310001 54.889999 54 54.459999 41.459377 21720300
4/3/2008 54.099998 55.200001 53.990002 54.93 41.817196 23190400
4/4/2008 54.91 54.950001 54.220001 54.400002 41.413715 20728100
4/7/2008 54.689999 54.810001 53.91 54.23 41.284283 18858100
4/8/2008 54.009998 54.849998 53.990002 54.450001 41.451778 15757000
4/9/2008 54.369999 54.599998 53.740002 54.139999 41.21579 19530800
4/10/2008 54.549999 55.330002 54.41 54.66 41.611652 28967600
4/11/2008 54.25 55.139999 54.130001 54.799999 41.718224 23461100
4/14/2008 54.889999 55.34 54.860001 55.150002 41.984676 17423500
4/15/2008 55.209999 56.389999 55.189999 56.27 42.837296 25633500
4/16/2008 56.450001 57.119999 56.349998 57.07 43.446335 28132800
4/17/2008 56.779999 56.959999 56.189999 56.669998 43.141811 20980100
4/18/2008 57 57.360001 56.139999 56.310001 42.867771 19735700
4/21/2008 56.07 56.48 55.75 56.380001 42.921055 14373500
4/22/2008 56.25 56.560001 55.84 56.549999 43.050465 14537300
4/23/2008 56.310001 57.27 56.310001 56.919998 43.33215 15216800
4/24/2008 57.02 57.68 57.009998 57.450001 43.735626 19341500
4/25/2008 57.93 58.040001 57.139999 57.650002 43.887871 16982400
4/28/2008 57.5 57.939999 57.200001 57.349998 43.6595 12469100
4/29/2008 57.41 58.799999 57.400002 58.610001 44.61871 17691400
4/30/2008 58.700001 59.040001 57.880001 57.98 44.139099 20268400
5/1/2008 58.200001 59.09 57.630001 58.07 44.207619 18653000
5/2/2008 58.889999 58.889999 56.900002 57.5 43.773689 19488800
5/5/2008 57.080002 57.34 56.810001 56.970001 43.370205 18498200
5/6/2008 56.990002 57.240002 56.029999 56.349998 42.898205 21193400
5/7/2008 56.27 56.849998 56.029999 56.830002 43.263634 25029800
5/8/2008 57.389999 57.599998 56.75 57.16 43.514843 26499000
5/9/2008 56.830002 57.490002 56.610001 57.18 43.530067 12992000
5/12/2008 57.689999 58.369999 57.639999 58.02 44.169552 18205100
5/13/2008 57.349998 57.5 56.369999 56.650002 43.126591 29000600
5/14/2008 56.880001 57.599998 56.650002 57.450001 43.919762 17469400
5/15/2008 57.57 57.57 56.650002 57.119999 43.667469 16672700
5/16/2008 57.389999 57.43 56.59 57.040001 43.606316 14540900
5/19/2008 56.950001 57.049999 56.16 56.400002 43.117046 15555900
5/20/2008 56.150002 56.389999 55.48 55.950001 42.773033 21835600
5/21/2008 55.939999 56.200001 55.049999 55.23 42.222599 20367300
5/22/2008 55.200001 56.209999 55.09 56.049999 42.849476 15065200
5/23/2008 55.880001 55.98 55.400002 55.75 42.620129 13558200
5/27/2008 55.799999 56.68 55.799999 56.400002 43.117046 17280200
5/28/2008 56.810001 57.240002 56.560001 57.09 43.644539 20417300
5/29/2008 56.93 58.150002 56.93 57.939999 44.29435 18545800
5/30/2008 57.98 58.080002 57.5 57.740002 44.141464 12122700
6/2/2008 57.41 57.990002 56.52 57.200001 43.72863 17280800
6/3/2008 57.790001 58.049999 57.360001 57.77 44.164387 17073100
6/4/2008 57.490002 58.02 57.34 57.68 44.0956 14710600
6/5/2008 58.5 59.900002 58.41 59.799999 45.716305 35740200
6/6/2008 59.330002 59.57 58.330002 58.369999 44.623093 23520900
6/9/2008 58.98 59.740002 58.439999 59.57 45.540451 23345000
6/10/2008 59.259998 59.950001 59.049999 59.779999 45.701 21243200
6/11/2008 59.650002 59.779999 58.470001 58.52 44.737755 20755700
6/12/2008 58.919998 59.830002 58.73 59.110001 45.188805 19249100
6/13/2008 59.380001 59.75 58.860001 59.18 45.24231 20883900
6/16/2008 58.900002 59.389999 58.5 59.310001 45.341709 18090100
6/17/2008 59.490002 59.529999 58.5 58.689999 44.867718 13559000
6/18/2008 58.200001 59.41 57.59 57.669998 44.087944 22236700
6/19/2008 57.619999 58.25 57.369999 57.689999 44.103222 20677100
6/20/2008 57.400002 57.700001 56.200001 56.259998 43.010002 27051900
6/23/2008 56.599998 57 56.43 56.639999 43.30051 14295800
6/24/2008 56.32 57.849998 56.25 57.32 43.820366 19625600
6/25/2008 57.419998 58.73 57.349998 58.119999 44.43195 22062300
6/26/2008 57.75 58.27 56.830002 56.830002 43.445763 21051600
6/27/2008 56.650002 57.349998 55.849998 56.299999 43.040588 28653500
6/30/2008 56.73 57.82 56.02 56.200001 42.964146 22242200
7/1/2008 56 57.07 55.610001 57.029999 43.59866 22714900
7/2/2008 57.25 57.799999 56.450001 56.5 43.193485 20767500
7/3/2008 56.860001 57.57 56.029999 56.599998 43.269928 11793600
7/7/2008 56.75 57.869999 56.200001 56.91 43.506916 22230900
7/8/2008 57.169998 59.290001 56.91 59.110001 45.188805 32714300
7/9/2008 59.290001 59.290001 57.599998 57.669998 44.087944 25496700
7/10/2008 58.049999 58.139999 56.07 57.209999 43.736275 29887300
7/11/2008 56.68 57.34 55.639999 56.290001 43.032944 27891700
7/14/2008 57 57.130001 55.98 56.310001 43.048252 21049600
7/15/2008 55.98 56.799999 55.34 56.240002 42.99472 26589600
7/16/2008 56.200001 57.110001 55.639999 56.959999 43.545155 26412700
7/17/2008 56.98 57.91 55.419998 57.68 44.0956 24770300
7/18/2008 57.900002 58.07 57.060001 57.919998 44.27906 20650700
7/21/2008 58.080002 58.630001 57 57.310001 43.812721 16644700
7/22/2008 57.209999 59.560001 57.150002 59.060001 45.150581 25911900
7/23/2008 57.5 58.990002 56.689999 58.09 44.409027 31232300
7/24/2008 57.990002 58.110001 56.790001 56.970001 43.552799 21235500
7/25/2008 57.099998 57.599998 56.580002 56.830002 43.445763 16452200
7/28/2008 56.790001 57.200001 55.950001 56.02 42.826534 15433700
7/29/2008 56.400002 57.5 56.09 57.450001 43.919762 17666100
7/30/2008 57.610001 59 57.610001 58.560001 44.768337 19417200
7/31/2008 58.07 59.369999 57.91 58.619999 44.814205 18614500
8/1/2008 58.75 58.779999 57.360001 57.75 44.149086 17295600
8/4/2008 57.580002 59.07 57.549999 58.43 44.668945 13831100
8/5/2008 59.02 60.990002 58.830002 60.34 46.12912 37575100
8/6/2008 60.169998 61 59.700001 60.759998 46.450199 23821500
8/7/2008 58.389999 59 56.880001 56.959999 43.545155 37876100
8/8/2008 57.060001 58.490002 56.810001 57.860001 44.233196 23915800
8/11/2008 57.869999 59.799999 57.34 58.560001 44.768337 24349200
8/12/2008 58.709999 59.740002 58.400002 59.25 45.295826 20309000
8/13/2008 58.900002 58.950001 57.23 57.880001 44.426552 22639700
8/14/2008 57.52 58.900002 56.889999 58.099998 44.595432 26814500
8/15/2008 58.130001 59.93 58.130001 59.369999 45.570225 22565100
8/18/2008 59.5 59.599998 58.630001 58.830002 45.155743 12916200
8/19/2008 58.5 58.810001 57.889999 58.200001 44.672184 15337700
8/20/2008 58.52 58.650002 57.68 58.360001 44.794991 12856900
8/21/2008 57.889999 58.59 57.48 58.5 44.902451 11381900
8/22/2008 58.709999 59.509998 58.709999 59.439999 45.623955 12724900
8/25/2008 59.27 59.290001 58.299999 58.549999 44.940834 11965200
8/26/2008 58.549999 59.18 58.040001 59 45.28624 10970600
8/27/2008 58.990002 59.860001 58.48 59.290001 45.508816 11727200
8/28/2008 59.419998 60.040001 59.02 59.880001 45.961685 12112000
8/29/2008 59.610001 59.880001 59.060001 59.07 45.339962 12853800
9/2/2008 59.900002 60.990002 59.5 59.650002 45.785137 23022600
9/3/2008 59.59 60.23 59.16 59.790001 45.892612 15823500
9/4/2008 60 60.889999 59.700001 59.779999 45.884926 27613000
9/5/2008 59.400002 60.880001 59.02 60.740002 46.621796 22823700
9/8/2008 61.389999 62.009998 60.25 62 47.588924 28564100
9/9/2008 61.650002 62.360001 60.91 61.130001 46.921139 25367900
9/10/2008 61.450001 62.48 61.209999 62.02 47.604275 23569000
9/11/2008 61.52 63.23 61.27 63.169998 48.486973 28990100
9/12/2008 62.709999 62.869999 61.580002 62.41 47.903629 19141600
9/15/2008 61.200001 62.5 61.09 61.630001 47.304924 25802300
9/16/2008 61 63.18 61 62.139999 47.696377 33389900
9/17/2008 61.68 61.98 59.220001 59.639999 45.777466 41250600
9/18/2008 60.540001 61.66 59.099998 61.48 47.189793 41697400
9/19/2008 63.220001 63.849998 59.450001 59.700001 45.823524 44546700
9/22/2008 59.450001 59.919998 58.75 58.889999 45.20179 22084300
9/23/2008 58.91 59.91 58.330002 58.400002 44.825699 22176600
9/24/2008 58.900002 59.380001 58.150002 58.919998 45.224823 17200400
9/25/2008 59.34 60.470001 59.02 60.119999 46.145905 21429500
 9/26/2008 59.080002 60.900002 59.080002 60.709999 46.598774 21199800
9/29/2008 60.049999 60.849998 58.27 58.450001 44.864079 27535200
9/30/2008 59.18 60.009998 57.740002 59.889999 45.969357 26925700
10/1/2008 59.509998 60.299999 58.990002 59.66 45.792824 23363700
10/2/2008 59.66 59.849998 58.23 58.849998 45.171093 21199900
10/3/2008 59.400002 60.220001 58.869999 59.73 45.846554 31118600
10/6/2008 58.689999 59.549999 54.549999 57.900002 44.44191 39728800
10/7/2008 58.720001 58.720001 54.450001 54.84 42.093185 34551400
10/8/2008 53.709999 56.77 52.75 54.549999 41.870571 47796100
10/9/2008 54.669998 55.34 49.759998 51.389999 39.445072 41184600
10/10/2008 49.029999 54.23 47.400002 50.950001 39.107361 51587500
10/13/2008 52.68 54.709999 51.200001 54.5 41.832199 29554100
10/14/2008 56.029999 56.07 52.720001 54.439999 41.786137 28559900
10/15/2008 53.439999 53.599998 49.880001 50.049999 38.416538 27945200
10/16/2008 50.57 55.02 48.73 54.619999 41.924297 47390100
10/17/2008 53.75 55.380001 49.709999 53.77 41.271873 31223000
10/20/2008 54.650002 54.689999 52.380001 54.43 41.778465 28415000
10/21/2008 54.18 55.5 53.560001 53.669998 41.195114 19444300
10/22/2008 53.080002 53.57 51.139999 52.27 40.120537 28203700
10/23/2008 52.369999 53.18 50 52.759998 40.496628 34945300
10/24/2008 50 52.970001 49.990002 51.400002 39.452755 29809800
10/27/2008 50.849998 52.009998 49.599998 49.669998 38.124874 26744800
10/28/2008 50.939999 55.720001 50.799999 55.169998 42.346458 42005400
10/29/2008 55.130001 56.799999 53.549999 55.02 42.231342 34233900
10/30/2008 55.959999 56 53.810001 54.75 42.024086 23324700
10/31/2008 55 56.77 54.27 55.810001 42.837715 26031500
11/3/2008 56.759998 57.200001 55.759998 55.970001 42.960518 18757100
11/4/2008 56.799999 57.25 55.560001 56.130001 43.083328 23054700
11/5/2008 55.880001 56 54 54.130001 41.548206 22190000
11/6/2008 55.580002 56.349998 53.060001 53.490002 41.056957 32448100
11/7/2008 53.860001 54.700001 53.400002 54.389999 41.747772 19437700
11/10/2008 55.110001 55.73 54.349998 55.18 42.354137 18201900
11/11/2008 54.990002 55.639999 53.119999 54.75 42.024086 23785800
11/12/2008 53.150002 54.709999 52.32 52.619999 40.389172 28374100
11/13/2008 52.970001 54.950001 51.060001 54.93 42.162243 37741900
11/14/2008 54.400002 55.119999 52.5 52.709999 40.458263 25751700
11/17/2008 52.77 53.07 51.18 51.810001 39.767452 26964900
11/18/2008 51.68 53.57 50.970001 52.720001 40.465927 36628700
11/19/2008 52.5 53.799999 50.73 51 39.145714 29776200
11/20/2008 50.610001 53.5 50.360001 50.66 38.884754 40830000
11/21/2008 51.400002 53.040001 50.200001 52.919998 40.619446 40259200
11/24/2008 53.299999 54.110001 52.23 52.77 40.504311 30407600
11/25/2008 53.75 55.150002 53.349998 54.68 41.970356 27371400
11/26/2008 53.810001 56.75 53.700001 56.689999 43.513165 23745300
11/28/2008 56.580002 57 55.509998 55.880001 42.891434 9071800
 12/1/2008 55.369999 55.73 52.939999 53.009998 40.688534 25945400
12/2/2008 53.77 54.259998 52.220001 53.450001 41.026249 24462500
12/3/2008 52.689999 54.509998 52.5 54.380001 41.740089 25215300
12/4/2008 55.110001 56.200001 54 55.110001 42.300415 28793000
12/5/2008 54.290001 58.709999 54 58.209999 44.679852 37656500
12/8/2008 58.580002 59.23 56.509998 57.560001 44.180939 27061600
12/9/2008 57.18 57.330002 54.91 55.810001 42.837715 30404800
12/10/2008 55.959999 56.130001 54.18 55.25 42.407864 21298600
12/11/2008 54.5 55.459999 54.099998 54.790001 42.236351 24949600
12/12/2008 53.75 54.880001 53.75 54.630001 42.113003 23624800
12/15/2008 54.990002 55.119999 54.009998 54.709999 42.174679 16719000
12/16/2008 55.009998 55.970001 54.139999 55.240002 42.583244 22996000
12/17/2008 55.189999 56.080002 54.669998 55.189999 42.544697 22195600
12/18/2008 55.459999 56.209999 54.779999 55.41 42.714298 26941400
12/19/2008 55.68 56.91 55.529999 55.740002 42.968681 32438200
12/22/2008 55.990002 56.5 55.48 55.990002 43.161392 17015300
12/23/2008 56.150002 56.400002 55.169998 55.290001 42.621788 12854300
12/24/2008 55.630001 55.82 55.27 55.439999 42.737411 4560700
12/26/2008 55.700001 55.740002 55.200001 55.349998 42.668049 6373700
12/29/2008 55.349998 55.400002 54.52 55.110001 42.483036 10047600
12/30/2008 55.240002 55.400002 54.330002 55.049999 42.436779 13975700
12/31/2008 55.27 56.330002 54.77 56.060001 43.215359 13881900
1/2/2009 55.98 57.509998 55.779999 57.18 44.078747 16054800
1/5/2009 56.959999 57.349998 55.68 56.52 43.569973 16021300
1/6/2009 56.610001 56.799999 55.599998 56.02 43.184521 19146000
1/7/2009 55.490002 56.209999 55.060001 55.540001 42.81451 16782000
1/8/2009 51.310001 51.82 50.310001 51.380001 39.607655 92838800
1/9/2009 51.580002 52.41 51.25 51.580002 39.761826 28697300
1/12/2009 51.5 52.189999 51.16 51.389999 39.615368 18435400
1/13/2009 51.59 52.700001 51.560001 52.119999 40.178097 24993400
1/14/2009 51.279999 52 51.240002 51.560001 39.746414 20477000
1/15/2009 51.560001 51.84 50.330002 51.349998 39.584541 28060700
1/16/2009 51.900002 52.049999 51.009998 51.560001 39.746414 21674600
1/20/2009 51.41 51.639999 50.439999 50.560001 38.975552 22569400
1/21/2009 50.220001 50.32 48.52 49.139999 37.880894 39078400
1/22/2009 48.939999 49.599998 47.77 48.869999 37.672752 31114400
1/23/2009 48.09 48.599998 48 48.349998 37.271904 23091300
1/26/2009 48.639999 48.990002 48.029999 48.599998 37.464619 18882400
1/27/2009 48.950001 49.299999 48.529999 48.790001 37.611076 16478500
1/28/2009 49.509998 49.639999 48.509998 48.73 37.564838 24663700
1/29/2009 48.560001 49.07 47.790001 47.860001 36.894157 18873100
1/30/2009 48 48.299999 46.919998 47.119999 36.323734 20614700
2/2/2009 46.57 47.02 46.25 46.57 35.89975 20861100
2/3/2009 47.029999 48 46.57 47.810001 36.855621 22551800
2/4/2009 46.889999 47.59 46.290001 46.419998 35.7841 26506100
 2/5/2009 47.169998 48.98 47.16 48.560001 37.433784 33293100
2/6/2009 48.84 50.080002 48.529999 49.630001 38.258614 28297100
2/9/2009 49.560001 49.560001 48.77 49.279999 37.988811 16277300
2/10/2009 49 49.279999 47.34 47.720001 36.786243 25607600
2/11/2009 47.98 48.52 47.75 48.23 37.17939 17759300
2/12/2009 47.98 48.290001 47.029999 48.130001 37.102303 22392700
2/13/2009 47.75 48.110001 46.48 46.529999 35.868904 25666900
2/17/2009 47.529999 48.880001 47.299999 48.240002 37.187099 38919100
2/18/2009 48.939999 50 48.52 50 38.543854 47356000
2/19/2009 49.439999 50.669998 49.439999 50.450001 38.890739 27311000
2/20/2009 49.990002 50.650002 49.529999 50.02 38.559265 29581400
2/23/2009 50.349998 50.439999 48.790001 48.880001 37.680458 23619000
2/24/2009 48.779999 50.360001 48.689999 50.009998 38.551559 26226300
2/25/2009 48.970001 50.060001 48.560001 49.209999 37.934853 25476600
2/26/2009 49.509998 49.639999 48.139999 48.25 37.194817 23169100
2/27/2009 47.869999 50 47.580002 49.240002 37.957985 28161700
3/2/2009 48.810001 49.490002 47.959999 48.040001 37.032925 25350800
3/3/2009 48.34 48.57 47 47.380001 36.524143 28041800
3/4/2009 47.959999 49.200001 47.150002 48.490002 37.379826 31810400
3/5/2009 50.349998 51 49.290001 49.75 38.351128 46265200
3/6/2009 50.150002 50.150002 48.099998 48.91 37.703594 33772800
3/9/2009 48.560001 49.110001 47.299999 47.509998 36.624367 26508900
3/10/2009 47.610001 48.919998 47.27 48.669998 37.518578 32532500
3/11/2009 48.66 48.810001 47.150002 47.459999 36.791809 26065900
3/12/2009 47.869999 49.119999 47.32 48.939999 37.939133 25130000
3/13/2009 48.669998 49.470001 48.34 49.189999 38.132942 20571500
3/16/2009 49.34 49.549999 48.66 48.799999 37.830601 16380500
3/17/2009 48.900002 50 48.790001 50 38.760876 18622600
3/18/2009 48.950001 51.099998 48.950001 50.439999 39.101955 20190900
3/19/2009 50.799999 50.91 49.610001 49.950001 38.722107 20751500
3/20/2009 50.139999 50.389999 48.990002 49.59 38.443027 26308300
3/23/2009 50.279999 51.48 49.349998 51.48 39.908195 19679700
3/24/2009 51 51.599998 50.59 51.080002 39.598103 20636600
3/25/2009 51.27 52.290001 50.639999 51.68 40.063229 23444700
3/26/2009 52.060001 53 51.950001 52.759998 40.900475 25049500
3/27/2009 52.360001 53 52.040001 52.57 40.753159 20284400
3/30/2009 52 52.16 51.259998 51.759998 40.125256 16718400
3/31/2009 52.040001 52.450001 51.060001 52.099998 40.388828 21178600
4/1/2009 51.380001 53.049999 51.220001 52.82 40.94698 22652400
4/2/2009 53.34 54.57 53.200001 53.639999 41.582661 21847600
4/3/2009 53.700001 54.299999 52.950001 53.799999 41.70668 16522300
4/6/2009 53.41 53.75 52.900002 53.43 41.419865 15510800
4/7/2009 52.959999 53.02 52 52.389999 40.613636 14277700
4/8/2009 52.66 53.02 52.27 52.610001 40.784187 17254300
4/9/2009 50.040001 51.34 49.650002 50.66 39.272503 42324500
4/13/2009 50.799999 51.98 50.619999 51.529999 39.946945 19346600
4/14/2009 51.200001 51.299999 50.549999 51.119999 39.629108 17935700
4/15/2009 50.759998 51.419998 50.619999 51.290001 39.760906 13008700
4/16/2009 51.299999 51.490002 50.27 50.779999 39.365536 21246500
4/17/2009 51.189999 51.25 50.139999 50.200001 38.915916 24024000
4/20/2009 50.09 50.439999 49.189999 49.27 38.194942 20298400
4/21/2009 49.66 50 48.93 49.830002 38.629082 15571600
4/22/2009 49.59 50.23 48.82 48.959999 37.954639 20390500
4/23/2009 49 49.18 48.27 48.860001 37.877113 16252200
4/24/2009 48.82 49.560001 47.720001 47.869999 37.109642 26931000
4/27/2009 47.759998 48.939999 47.639999 48.509998 37.605797 20608100
4/28/2009 48.279999 49.369999 48.029999 48.470001 37.574791 27141600
4/29/2009 48.849998 51.099998 48.5 50.450001 39.109703 34321900
4/30/2009 50.84 50.849998 49.93 50.400002 39.070953 23055700
5/1/2009 50.5 50.52 49.23 50.049999 38.799625 15777300
5/4/2009 50.209999 51.349998 50.189999 50.84 39.412045 21201900
5/5/2009 50.669998 51.380001 49.950001 50.459999 39.117462 19648700
5/6/2009 50.669998 51.09 49.07 49.509998 38.380997 26089300
5/7/2009 50.860001 51.150002 49.540001 49.889999 38.675587 31263100
5/8/2009 50.400002 50.400002 49.75 50.139999 38.869396 18534600
5/11/2009 49.970001 51.029999 49.73 50.630001 39.249252 17994500
5/12/2009 50.880001 51.330002 50.66 50.900002 39.458565 17204100
5/13/2009 50.299999 50.299999 49.540001 50.029999 38.992878 19184800
5/14/2009 50.099998 50.369999 48.75 49.099998 38.26804 26330500
5/15/2009 48.959999 49.34 48.119999 48.150002 37.527607 20056100
5/18/2009 48.799999 49.98 48.689999 49.919998 38.907143 18838400
5/19/2009 49.919998 50 49.349998 49.360001 38.470695 14621000
5/20/2009 49.759998 50.299999 48.849998 48.939999 38.143333 20185300
5/21/2009 48.810001 49.529999 48.669998 49.110001 38.275829 15717000
5/22/2009 49.369999 49.77 49.110001 49.25 38.384956 11344700
5/26/2009 49.18 50.66 49.16 50 38.969505 17347300
5/27/2009 50.240002 50.82 49.25 49.32 38.439503 17464800
5/28/2009 49.509998 49.790001 48.919998 49.549999 38.618763 15405600
5/29/2009 49.900002 49.970001 49.07 49.740002 38.766853 12839900
6/1/2009 50.18 50.700001 49.580002 50.59 39.42934 19992500
6/2/2009 50.380001 50.849998 49.869999 49.93 38.914936 17399300
6/3/2009 49.75 50.98 49.700001 50.880001 39.655357 19736900
6/4/2009 50.830002 51 50.25 50.869999 39.647549 15292000
6/5/2009 51.119999 51.75 50.209999 51.07 39.803444 25327200
6/8/2009 50.990002 51.060001 50.400002 50.810001 39.600788 18975200
6/9/2009 50.860001 51.16 50.5 50.610001 39.444923 14404600
6/10/2009 50.810001 50.849998 49.73 50.060001 39.016254 19830500
6/11/2009 50.049999 50.25 49.290001 49.32 38.439503 21608000
6/12/2009 49.349998 49.860001 49.209999 49.84 38.844791 15338400
6/15/2009 49.099998 49.200001 48.220001 48.459999 37.769226 24607100
6/16/2009 48.509998 48.619999 48.049999 48.25 37.60556 20710100
6/17/2009 48.299999 48.889999 48.099998 48.560001 37.847179 19272000
6/18/2009 48.650002 48.889999 48.400002 48.68 37.940693 13927100
6/19/2009 49.049999 49.049999 48.099998 48.169998 37.543213 23767800
6/22/2009 48.099998 48.900002 48.02 48.59 37.870556 20028400
6/23/2009 48.720001 48.830002 48.25 48.349998 37.683502 16237200
6/24/2009 48.5 48.77 48.110001 48.509998 37.808205 16681300
6/25/2009 48.439999 49.450001 48.32 49.150002 38.307011 19862900
6/26/2009 49.040001 49.060001 48.43 48.630001 37.901733 20536600
6/29/2009 48.709999 48.900002 48.400002 48.759998 38.00304 17324300
6/30/2009 48.860001 49.080002 48.299999 48.439999 37.753647 16839100
7/1/2009 48.549999 48.639999 48.169998 48.369999 37.699093 18431600
7/2/2009 48.259998 48.400002 47.759998 47.790001 37.247044 19986200
7/6/2009 47.740002 48.18 47.57 47.73 37.200279 20255200
7/7/2009 47.900002 48.049999 47.73 47.84 37.286018 15093100
7/8/2009 48.110001 48.5 47.98 48.369999 37.699093 18879800
7/9/2009 48.799999 48.849998 47.880001 48.080002 37.473068 15123200
7/10/2009 47.939999 48.240002 47.349998 47.57 37.075581 15971100
7/13/2009 47.599998 47.939999 47.419998 47.830002 37.278221 16034300
7/14/2009 47.860001 48.150002 47.540001 48.130001 37.512043 13466400
7/15/2009 48.349998 48.57 47.959999 48.549999 37.839367 18741700
7/16/2009 48.349998 48.59 47.990002 48.509998 37.808205 18863300
7/17/2009 48.610001 48.709999 48.02 48.490002 37.792618 14412300
7/20/2009 48.66 48.849998 48.220001 48.82 38.049824 17107200
7/21/2009 48.91 48.950001 48.450001 48.860001 38.080986 17188100
7/22/2009 48.799999 49.529999 48.66 49.169998 38.322598 15038500
7/23/2009 49.18 49.490002 48.639999 48.759998 38.00304 26663000
7/24/2009 48.810001 49.189999 48.759998 48.939999 38.143333 13091400
7/27/2009 49.099998 49.099998 48.529999 48.970001 38.166725 14270200
7/28/2009 48.759998 48.990002 48.66 48.919998 38.127743 11806000
7/29/2009 48.919998 49.57 48.799999 49.369999 38.478477 16607500
7/30/2009 49.549999 50.400002 49.5 49.98 38.953907 17376900
7/31/2009 50.049999 50.43 49.77 49.880001 38.875965 14661900
8/3/2009 50.220001 50.220001 49.52 49.84 38.844791 15200500
8/4/2009 49.610001 50.279999 49.5 49.849998 38.852577 18267200
8/5/2009 49.939999 49.970001 49.18 49.200001 38.345978 17716400
8/6/2009 49.25 49.380001 48.75 48.98 38.174522 16211000
8/7/2009 49.279999 49.5 48.939999 49.290001 38.416134 13394900
8/10/2009 49.380001 49.73 49.009998 49.720001 38.75127 13048100
8/11/2009 49.709999 50.349998 49.52 50.040001 39.000671 16251600
8/12/2009 50.099998 50.84 50.099998 50.509998 39.582539 18309800
8/13/2009 51.830002 52 50.549999 51.880001 40.656151 32144000
8/14/2009 51.869999 52.25 51.540001 51.790001 40.585621 17238000
8/17/2009 51.299999 51.860001 51.139999 51.57 40.413212 17714200
8/18/2009 51.639999 51.849998 51.240002 51.360001 40.248642 12285100
 8/19/2009 51.07 51.849998 50.950001 51.669998 40.491581 14330100
8/20/2009 51.599998 51.82 51.25 51.709999 40.522919 9300900
8/21/2009 51.970001 52.099998 51.25 51.360001 40.248642 21093800
8/24/2009 51.52 51.700001 51.150002 51.549999 40.397545 11619100
8/25/2009 51.68 52.560001 51.560001 51.669998 40.491581 16582400
8/26/2009 51.740002 52.240002 51.560001 51.799999 40.593449 14291600
8/27/2009 51.650002 51.740002 51.119999 51.240002 40.154598 17217400
8/28/2009 51.360001 51.400002 50.610001 51.130001 40.068405 14793300
8/31/2009 51.02 51.470001 50.73 50.869999 39.864639 17242600
9/1/2009 50.810001 51.380001 50.639999 50.970001 39.943024 16615700
9/2/2009 50.790001 51.049999 50.77 50.919998 39.903839 13441400
9/3/2009 51.150002 51.849998 50.990002 51.740002 40.546429 16295600
9/4/2009 51.700001 52.099998 51.5 51.68 40.499413 13269900
9/8/2009 51.720001 51.799999 51.330002 51.400002 40.279987 14132200
9/9/2009 51.52 51.52 50.84 51.110001 40.052738 15089900
9/10/2009 50.91 51.290001 50.73 51.029999 39.990028 22864400
9/11/2009 50.990002 51.040001 50.619999 50.720001 39.747108 16089800
9/14/2009 50.369999 50.529999 50.200001 50.380001 39.480667 16543500
9/15/2009 50.52 50.580002 49.830002 49.93 39.128014 26395900
9/16/2009 49.98 50.18 49.75 50.040001 39.214218 17611200
9/17/2009 50.099998 50.139999 49.849998 49.959999 39.151524 17768100
9/18/2009 50 50.400002 49.939999 50.110001 39.269077 33445600
9/21/2009 50.029999 50.970001 50.02 50.91 39.895996 15283100
9/22/2009 51.029999 51.299999 50.919998 50.990002 39.958687 14541500
9/23/2009 51.040001 51.130001 50.400002 50.400002 39.496334 14016800
9/24/2009 50.66 50.84 50.34 50.700001 39.73143 11943000
9/25/2009 50.400002 50.639999 49.419998 49.470001 38.767525 26342100
9/28/2009 49.599998 49.700001 49.330002 49.5 38.791046 14791900
9/29/2009 49.650002 49.68 49.18 49.23 38.57946 17100400
9/30/2009 49.279999 49.310001 48.73 49.09 38.469738 22091300
10/1/2009 49.07 49.369999 48.73 49 38.399212 22467100
10/2/2009 48.889999 49.34 48.84 49.080002 38.461903 15093800
10/5/2009 49 49.189999 48.849998 49.060001 38.446239 14217500
10/6/2009 49.23 49.639999 49.130001 49.48 38.77536 17582800
10/7/2009 49.529999 49.700001 49.32 49.490002 38.783207 11620200
10/8/2009 49.529999 49.869999 49.400002 49.740002 38.979122 14961800
10/9/2009 49.810001 50.029999 49.619999 49.970001 39.159363 16382800
10/12/2009 50.029999 50.209999 49.470001 49.610001 38.877239 16357600
10/13/2009 49.68 50.580002 49.650002 50.34 39.449318 20853900
10/14/2009 50.630001 50.639999 50.099998 50.189999 39.331776 16072200
10/15/2009 50.279999 50.990002 50.200001 50.950001 39.927357 21684900
10/16/2009 50.799999 51.41 50.619999 51.220001 40.138935 16543300
10/19/2009 51.349998 51.970001 51.25 51.889999 40.663982 15411400
10/20/2009 51.98 52 51.5 51.700001 40.515083 13241400
10/21/2009 51.669998 51.970001 50.360001 50.630001 39.676575 21903800
10/22/2009 50.619999 50.75 50.029999 50.48 39.559025 24604200
10/23/2009 50.68 50.709999 49.98 50.439999 39.527676 15113400
10/26/2009 50.580002 50.610001 49.82 49.84 39.057484 15273700
10/27/2009 49.959999 50.110001 49.77 49.869999 39.080997 15590700
10/28/2009 49.810001 50.369999 49.73 49.900002 39.104507 17017100
10/29/2009 50.150002 50.470001 49.810001 50.400002 39.496334 14389100
10/30/2009 50.389999 50.450001 49.619999 49.68 38.932087 17635100
11/2/2009 49.810001 50.349998 49.689999 50.279999 39.402287 15037700
11/3/2009 50.16 50.57 49.52 49.900002 39.104507 16204300
11/4/2009 50.040001 50.779999 49.860001 50.380001 39.480667 14521700
11/5/2009 50.509998 51.349998 50.490002 51.279999 40.185959 16686400
11/6/2009 51.029999 51.27 50.700001 51.25 40.16243 12365300
11/9/2009 51.66 52.029999 51.41 52 40.750183 15284500
11/10/2009 51.77 52.470001 51.759998 52.310001 40.993122 16821500
11/11/2009 52.59 53 52.18 52.970001 41.51033 23297400
11/12/2009 53.369999 53.740002 53.110001 53.240002 41.721928 28265100
11/13/2009 53.279999 53.549999 53.060001 53.200001 41.690559 17635700
11/16/2009 53.349998 53.459999 52.810001 53.16 41.659218 15346400
11/17/2009 53.400002 53.799999 53.099998 53.66 42.051056 17711300
11/18/2009 53.799999 54.400002 53.610001 54.150002 42.435043 13360900
11/19/2009 54 54.650002 53.759998 54.540001 42.740673 17368300
11/20/2009 54.529999 54.869999 54 54.279999 42.53693 15050500
11/23/2009 54.779999 54.849998 54.52 54.68 42.850403 11932200
11/24/2009 54.759998 54.919998 54.529999 54.849998 42.983608 10599900
11/25/2009 54.860001 55.09 54.779999 54.959999 43.069805 9063200
11/27/2009 54.09 54.84 54.09 54.630001 42.811203 7528700
11/30/2009 54.529999 54.700001 54.099998 54.549999 42.748508 11928700
12/1/2009 54.849998 55.080002 54.619999 54.75 42.905239 12007600
12/2/2009 54.669998 54.880001 54.48 54.57 42.764175 10040300
12/3/2009 54.73 54.77 54.310001 54.439999 42.662312 11407900
12/4/2009 54.709999 54.799999 53.950001 54.240002 42.505585 11121200
12/7/2009 54.139999 54.98 54.139999 54.93 43.046299 11362700
12/8/2009 54.82 54.849998 54.060001 54.41 42.638813 15841600
12/9/2009 54.240002 54.27 53.759998 54.07 42.585636 12682800
12/10/2009 54.279999 54.869999 54.209999 54.689999 43.07394 10113100
12/11/2009 54.82 55 54.639999 54.650002 43.042458 11399600
12/14/2009 54.580002 54.599998 53.810001 54.07 42.585636 14874400
12/15/2009 53.959999 54.07 53.490002 53.98 42.514748 15213700
12/16/2009 54.209999 54.23 53.130001 53.32 41.99493 17179200
12/17/2009 53.099998 53.200001 52.360001 52.759998 41.553883 15640400
12/18/2009 53.060001 53.060001 52.310001 52.849998 41.624763 26051900
12/21/2009 52.939999 53.540001 52.93 53.400002 42.057941 13432100
12/22/2009 53.459999 53.75 53.25 53.34 42.010696 11957400
12/23/2009 53.450001 53.610001 53.25 53.32 41.99493 8631000
12/24/2009 53.419998 53.740002 53.369999 53.599998 42.215462 4473100
12/28/2009 53.790001 53.990002 53.610001 53.98 42.514748 7425300
12/29/2009 53.970001 54.200001 53.900002 54.110001 42.617146 7264200
12/30/2009 53.93 54.349998 53.889999 54.299999 42.766777 6797000
12/31/2009 54.25 54.369999 53.419998 53.450001 42.097328 9764800
1/4/2010 53.740002 54.669998 53.669998 54.23 42.711647 20753100
1/5/2010 54.09 54.189999 53.57 53.689999 42.286343 15648400
1/6/2010 53.5 53.830002 53.419998 53.57 42.191837 12517200
1/7/2010 53.720001 53.75 53.259998 53.599998 42.215462 10662700
1/8/2010 53.43 53.529999 53.02 53.330002 42.0028 11363200
1/11/2010 53.330002 54.439999 53.099998 54.209999 42.695908 13987700
1/12/2010 54 54.75 53.860001 54.73 43.105453 15117000
1/13/2010 54.790001 55.200001 54.41 55.009998 43.325985 13290700
1/14/2010 54.73 54.84 54.16 54.209999 42.695908 13772000
1/15/2010 54.34 54.549999 53.599998 53.68 42.278473 19087500
1/19/2010 53.91 54.259998 53.5 54.029999 42.554134 14618500
1/20/2010 53.919998 53.939999 53.23 53.860001 42.420238 13308600
1/21/2010 54.07 54.07 52.84 52.919998 41.679886 16028700
1/22/2010 52.959999 53.470001 52.689999 52.939999 41.695641 19415900
1/25/2010 53.139999 53.220001 52.779999 52.880001 41.648388 12003300
1/26/2010 52.82 53.860001 52.73 53.610001 42.223335 15584000
1/27/2010 53.52 53.77 53.099998 53.400002 42.057941 13192100
1/28/2010 53.380001 53.450001 52.509998 52.610001 41.435741 16960100
1/29/2010 53.68 54.150002 53.400002 53.43 42.081577 24280800
2/1/2010 53.619999 53.779999 53.310001 53.48 42.12096 11019500
2/2/2010 53.59 53.720001 53.330002 53.490002 42.128822 11387900
2/3/2010 53.73 54.5 53.639999 54.27 42.743172 17988900
2/4/2010 53.880001 54.299999 52.959999 52.970001 41.719276 21029900
2/5/2010 52.77 53.529999 52.759998 53.450001 42.097328 15545800
2/8/2010 53.380001 53.540001 52.919998 52.93 41.687763 10505900
2/9/2010 53.209999 53.619999 52.82 53.25 41.939793 10825000
2/10/2010 53.27 53.5 52.959999 53.240002 41.931919 9408400
2/11/2010 53.130001 53.450001 52.91 53.080002 41.805912 11579600
2/12/2010 53.110001 53.110001 52.66 52.900002 41.664135 17038400
2/16/2010 53.240002 53.720001 52.900002 53.560001 42.183956 15771200
2/17/2010 53.689999 54.25 53.650002 54.060001 42.577774 15534200
2/18/2010 53.200001 53.5 52.91 53.470001 42.113079 29457500
2/19/2010 53.189999 53.580002 53.07 53.490002 42.128822 15090400
2/22/2010 53.52 53.919998 53.34 53.830002 42.396606 12097200
2/23/2010 53.75 54.080002 53.450001 53.619999 42.231209 14138000
2/24/2010 53.740002 53.950001 53.48 53.919998 42.467503 10624200
2/25/2010 53.459999 54.279999 53.25 54.150002 42.648643 13510100
2/26/2010 54.220001 54.240002 53.5 54.07 42.585636 15952900
3/1/2010 54.040001 54.130001 53.540001 53.900002 42.451756 12128700
3/2/2010 53.830002 53.889999 53.470001 53.59 42.207596 14081700
3/3/2010 53.349998 53.75 53.150002 53.66 42.262718 11631200
 3/4/2010 54.02 54.09 53.75 53.959999 42.498993 11211800
3/5/2010 53.970001 54.169998 53.5 54.139999 42.64077 11375100
3/8/2010 54.009998 54.279999 53.93 54.150002 42.648643 7556700
3/9/2010 54.119999 54.5 53.919998 54.060001 42.577774 12584600
3/10/2010 53.669998 54.02 53.529999 53.630001 42.47678 12697000
3/11/2010 53.639999 53.990002 53.529999 53.970001 42.746063 10673900
3/12/2010 54.16 54.240002 53.790001 53.900002 42.690636 10477900
3/15/2010 54.389999 55.540001 54.349998 55.419998 43.894512 24373900
3/16/2010 55.880001 56.27 55.599998 55.990002 44.345978 18453000
3/17/2010 56.049999 56.130001 55.66 55.919998 44.290531 12495200
3/18/2010 55.889999 55.950001 55.540001 55.939999 44.306366 9472200
3/19/2010 55.34 56.27 55.150002 55.34 43.831158 17184100
3/22/2010 55.310001 55.939999 55.130001 55.619999 44.052921 9874100
3/23/2010 55.630001 56 55.610001 55.889999 44.266769 9369300
3/24/2010 55.73 56 55.43 55.580002 44.021255 8698900
3/25/2010 55.630001 55.990002 55.599998 55.610001 44.044994 9793100
3/26/2010 55.610001 55.959999 55.470001 55.509998 43.965805 9947300
3/29/2010 55.5 55.75 55.43 55.740002 44.147972 9776500
3/30/2010 55.779999 56.049999 55.66 55.91 44.282619 6941300
3/31/2010 55.810001 55.900002 55.5 55.599998 44.037083 9966900
4/1/2010 55.75 55.849998 55.169998 55.490002 43.949951 11788100
4/5/2010 55.700001 55.73 55.220001 55.490002 43.949951 10748800
4/6/2010 55.439999 55.630001 55.290001 55.529999 43.981628 9567200
4/7/2010 55.5 55.900002 55.139999 55.279999 43.783623 12935200
4/8/2010 55.290001 55.700001 55.16 55.380001 43.862823 11139700
4/9/2010 55.380001 55.380001 54.630001 55.07 43.617313 12535100
4/12/2010 55.02 55.099998 54.580002 55.02 43.577709 11954300
4/13/2010 54.91 55.209999 54.66 54.720001 43.340096 12851100
4/14/2010 54.630001 54.91 54.34 54.639999 43.276737 14686900
4/15/2010 54.150002 54.360001 53.919998 54.130001 42.872803 17659300
4/16/2010 54.110001 54.59 53.84 54.110001 42.856956 19232000
4/19/2010 54 54.48 54 54.389999 43.078724 11315600
4/20/2010 54.490002 54.82 54.380001 54.52 43.181686 9092300
4/21/2010 54.439999 54.57 54.18 54.470001 43.142078 11499300
4/22/2010 54.369999 54.650002 54.150002 54.490002 43.157925 10921200
4/23/2010 54.470001 54.610001 53.919998 54.529999 43.189602 16595800
4/26/2010 54.529999 54.700001 54.009998 54.040001 42.801517 14751000
4/27/2010 53.599998 54.419998 53.529999 54.040001 42.801517 19174600
4/28/2010 53.919998 54.099998 53.52 53.610001 42.46093 14904200
4/29/2010 53.66 54.23 53.549999 53.700001 42.532227 13320000
4/30/2010 53.82 54.150002 53.639999 53.639999 42.484692 16279400
5/3/2010 53.880001 53.950001 53.470001 53.740002 42.563896 12301000
5/4/2010 53.59 54.57 53.549999 54.02 42.785679 18670900
5/5/2010 54.110001 54.950001 53.82 54.77 43.3797 16609900
5/6/2010 54.349998 54.779999 51.529999 53.23 42.159966 24067500
 5/7/2010 53.040001 53.619999 51.799999 52.400002 41.502571 28945100
5/10/2010 53.060001 53.240002 51.830002 52.580002 41.645142 27090300
5/11/2010 52.349998 52.77 52.169998 52.459999 41.550095 19623300
5/12/2010 52.5 52.560001 52.130001 52.48 41.807011 13610100
5/13/2010 52.630001 52.970001 52.360001 52.400002 41.743275 12458000
5/14/2010 52.41 52.700001 52.02 52.119999 41.520218 18648300
5/17/2010 52.41 52.919998 52.040001 52.73 42.006168 16945400
5/18/2010 53.32 54.450001 53.200001 53.709999 42.786858 32227700
5/19/2010 53.529999 53.759998 52.790001 53.040001 42.253128 20418700
5/20/2010 52.369999 52.959999 51.299999 51.299999 40.866985 27256000
5/21/2010 50.73 51.369999 50.509998 51.369999 40.922745 24548600
5/24/2010 51.040001 51.540001 50.900002 51 40.627995 13557800
5/25/2010 50.25 50.5 50 50.279999 40.05442 24062400
5/26/2010 50.360001 50.599998 50.009998 50.02 39.847301 19078100
5/27/2010 50.52 50.73 50.32 50.700001 40.389015 13980400
5/28/2010 50.75 50.93 50.5 50.560001 40.277481 14019500
6/1/2010 50.799999 51.509998 50.52 50.919998 40.564266 16053600
6/2/2010 51.23 51.740002 51.02 51.720001 41.201565 13665800
6/3/2010 51.73 52.080002 51.48 51.720001 41.201565 10509100
6/4/2010 51.41 51.700001 50.220001 50.400002 40.150032 24041900
6/7/2010 50.459999 51.369999 50.32 50.740002 40.420872 19500600
6/8/2010 50.790001 50.98 50.529999 50.779999 40.452736 20315500
6/9/2010 50.959999 51.360001 50.59 50.990002 40.620026 16530900
6/10/2010 51.209999 51.68 51.060001 51.220001 40.803242 15850500
6/11/2010 50.970001 51.27 50.549999 50.860001 40.516476 14027400
6/14/2010 51.110001 51.459999 50.889999 51.240002 40.819191 13900100
6/15/2010 51.200001 51.650002 51.060001 51.639999 41.137836 14310800
6/16/2010 51.5 51.580002 50.919998 50.98 40.612068 15900700
6/17/2010 51.049999 51.490002 50.959999 51.41 40.954617 12667300
6/18/2010 51.41 51.91 51.41 51.549999 41.066135 25425800
6/21/2010 51.709999 51.880001 50.709999 51.02 40.64394 14655200
6/22/2010 51.07 51.470001 50.599998 50.68 40.373077 13658200
6/23/2010 50.759998 51.040001 50.400002 50.810001 40.476646 15945900
6/24/2010 50.73 50.830002 49.950001 50.029999 39.85527 14819200
6/25/2010 49.950001 50.200001 48.799999 48.799999 38.875423 45333200
6/28/2010 49.060001 49.77 49.009998 49.57 39.488819 14697200
6/29/2010 49.169998 49.259998 48.43 48.900002 38.955082 20350800
6/30/2010 48.959999 48.970001 48.009998 48.07 38.29388 18388800
7/1/2010 48.099998 48.41 47.77 48.34 38.508965 18114400
7/2/2010 48.439999 48.439999 47.84 48 38.238113 13581300
7/6/2010 49.34 49.439999 48.259998 48.57 38.692192 18225600
7/7/2010 48.66 48.970001 48.16 48.919998 38.971012 16176200
7/8/2010 49.32 49.32 48.790001 49.18 39.178146 12650000
7/9/2010 49.25 49.549999 49.150002 49.43 39.377293 11607200
7/12/2010 49.779999 50.330002 49.68 50.119999 39.926979 13440900
7/13/2010 50.349998 50.689999 50.099998 50.540001 40.261562 13219800
7/14/2010 50.049999 50.360001 50.040001 50.349998 40.110191 10708300
7/15/2010 50.34 50.439999 49.91 50.41 40.157993 12255600
7/16/2010 50.150002 50.330002 49.52 49.669998 39.568489 15922200
7/19/2010 49.720001 49.810001 49.09 49.52 39.448997 11896000
7/20/2010 49.259998 51.029999 49.259998 50.880001 40.53241 16283900
7/21/2010 51 51 50.110001 50.349998 40.110191 12311100
7/22/2010 50.549999 51.09 50.509998 50.860001 40.516476 11984200
7/23/2010 50.91 51.810001 50.900002 51.669998 41.161739 13046400
7/26/2010 51.669998 51.669998 50.91 51.130001 40.731564 14112100
7/27/2010 50.799999 51.299999 50.66 50.959999 40.596138 12295200
7/28/2010 50.799999 51.389999 50.799999 51.130001 40.731564 9328500
7/29/2010 51.23 51.779999 50.799999 51.060001 40.675793 9630500
7/30/2010 50.610001 51.25 50.5 51.189999 40.779358 13551400
8/2/2010 51.549999 51.700001 50.950001 51.41 40.954617 13861000
8/3/2010 51.25 51.650002 51.029999 51.290001 40.859024 10668600
8/4/2010 51.040001 51.709999 51.009998 51.599998 41.105976 8068900
8/5/2010 51.639999 51.669998 51.220001 51.619999 41.121902 7439000
8/6/2010 51.419998 51.790001 51.110001 51.790001 41.257336 8270300
8/9/2010 51.830002 52.34 51.799999 52.060001 41.472412 8265400
8/10/2010 51.91 52.48 51.689999 52.220001 41.599888 8845800
8/11/2010 51.619999 51.619999 50.98 51.02 40.880753 11306300
8/12/2010 50.560001 50.779999 50.009998 50.43 40.408009 12796900
8/13/2010 50.330002 50.740002 50 50.400002 40.383972 10095300
8/16/2010 50.169998 50.57 50.060001 50.41 40.391972 9648700
8/17/2010 50.790001 51.619999 50.66 51.02 40.880753 16315500
8/18/2010 51 51.32 50.619999 50.860001 40.752541 15745000
8/19/2010 50.700001 50.959999 50 50.060001 40.111523 15634100
8/20/2010 50.169998 50.470001 50.029999 50.220001 40.239735 11701700
8/23/2010 50.57 51.5 50.389999 51.139999 40.976906 14657800
8/24/2010 50.669998 51.720001 50.599998 51.299999 41.105095 16700800
8/25/2010 51.25 51.790001 51.09 51.549999 41.305408 14842400
8/26/2010 51.619999 51.619999 50.75 50.970001 40.840679 11898700
8/27/2010 51.02 51.25 50.720001 51 40.864719 11935000
8/30/2010 51.02 51.25 50.529999 50.549999 40.504158 8502500
8/31/2010 50.509998 51.099998 50.119999 50.139999 40.175625 25359400
9/1/2010 50.490002 51.43 50.459999 51.200001 41.024975 13431500
9/2/2010 51.119999 51.810001 51.119999 51.759998 41.473682 11206100
9/3/2010 51.860001 52.09 51.549999 52.040001 41.698048 9613100
9/7/2010 52.07 52.560001 51.84 51.860001 41.553818 10583800
9/8/2010 51.889999 51.98 51.52 51.830002 41.529781 8960000
9/9/2010 52.060001 52.099998 51.84 51.91 41.593884 7289700
9/10/2010 51.900002 52.07 51.720001 51.970001 41.641953 8160400
9/13/2010 52.25 52.470001 52.009998 52.209999 41.834251 7868000
9/14/2010 52.16 53.029999 52.150002 52.66 42.194832 11201400
 9/15/2010 52.470001 53.099998 52.41 52.860001 42.35508 10198100
9/16/2010 52.66 53.279999 52.549999 53.150002 42.587467 10742700
9/17/2010 53.169998 53.330002 52.880001 53.009998 42.475269 20799800
9/20/2010 53.099998 53.669998 53.09 53.540001 42.899948 9260100
9/21/2010 53.52 53.959999 53.32 53.57 42.923977 9425100
9/22/2010 53.52 54 53.450001 53.82 43.124294 9910000
9/23/2010 53.73 53.919998 53.529999 53.650002 42.988083 7291200
9/24/2010 53.950001 54.389999 53.84 54.080002 43.332626 9768400
9/27/2010 53.91 54.009998 53.470001 53.48 42.851871 8662200
9/28/2010 53.529999 53.990002 53.049999 53.82 43.124294 11147300
9/29/2010 53.799999 53.810001 53.110001 53.349998 42.7477 9864100
9/30/2010 53.529999 53.990002 53.139999 53.52 42.883923 10901000
10/1/2010 53.599998 53.619999 53.200001 53.360001 42.755718 8229400
10/4/2010 53.34 53.700001 53.139999 53.57 42.923977 7142500
10/5/2010 53.939999 54.25 53.830002 54 43.268528 10216000
10/6/2010 53.919998 54.630001 53.900002 54.560001 43.717247 10413800
10/7/2010 54.66 54.82 54.040001 54.360001 43.55698 7769800
10/8/2010 54.349998 54.59 54.02 54.41 43.597054 8793600
10/11/2010 54.52 54.740002 54.43 54.610001 43.757294 7037300
10/12/2010 54.450001 54.450001 53.75 53.919998 43.204426 15034800
10/13/2010 54.18 54.52 53.73 53.82 43.124294 13613600
10/14/2010 53.869999 53.869999 52.93 53.25 42.667564 15546900
10/15/2010 53.360001 53.580002 53.02 53.349998 42.7477 12559000
10/18/2010 53.25 53.900002 53.25 53.759998 43.076214 9229900
10/19/2010 53.450001 53.759998 53.130001 53.32 42.723663 10225000
10/20/2010 53.290001 53.84 53.25 53.470001 42.843857 9742300
10/21/2010 53.689999 54.34 53.59 54.029999 43.292557 9602200
10/22/2010 53.959999 54.099998 53.860001 54.060001 43.316605 5795500
10/25/2010 54.18 54.400002 53.900002 53.950001 43.228455 7963100
10/26/2010 53.84 54.73 53.830002 54.560001 43.717247 10293600
10/27/2010 54.240002 54.630001 53.549999 53.869999 43.16436 13020300
10/28/2010 54.189999 54.23 53.59 54.080002 43.332626 8183600
10/29/2010 54.040001 54.59 53.610001 54.169998 43.404747 8032900
11/1/2010 54.049999 54.5 54.02 54.310001 43.51693 8207500
11/2/2010 54.549999 54.990002 54.490002 54.790001 43.901535 8849200
11/3/2010 54.77 54.950001 54.220001 54.91 43.997684 9189200
11/4/2010 55 55.5 54.950001 55.360001 44.358246 13246800
11/5/2010 55.450001 55.720001 54.900002 55.200001 44.230049 10261400
11/8/2010 54.91 55.080002 54.509998 54.91 43.997684 9941100
11/9/2010 55.080002 55.209999 54.830002 55.049999 44.109859 10047100
11/10/2010 54.759998 54.759998 54.09 54.509998 43.67717 11236900
11/11/2010 54.52 54.52 53.959999 54.34 43.540951 12566100
11/12/2010 54.099998 54.34 53.860001 54.130001 43.3727 10677800
11/15/2010 54.169998 54.349998 53.869999 53.950001 43.228455 11459500
11/16/2010 54.57 55.349998 54.240002 54.259998 43.47686 23555200
11/17/2010 54.349998 54.439999 53.560001 53.77 43.084229 14504700
11/18/2010 54.139999 54.650002 53.900002 53.98 43.252506 11587300
11/19/2010 54.099998 54.450001 53.950001 54.389999 43.581024 10307500
11/22/2010 54.200001 54.599998 53.919998 54.380001 43.573009 9501800
11/23/2010 54.200001 54.259998 53.560001 53.669998 43.004116 13851400
11/24/2010 53.740002 54.18 53.740002 54.009998 43.276539 10312400
11/26/2010 53.689999 53.93 53.57 53.740002 43.0602 4155000
11/29/2010 53.650002 53.919998 53.43 53.849998 43.148327 10787600
11/30/2010 53.759998 54.43 53.599998 54.09 43.340633 17556900
12/1/2010 54.419998 54.849998 54.389999 54.700001 43.829414 17882900
12/2/2010 54.709999 54.900002 54.380001 54.75 43.869484 15774900
12/3/2010 54.630001 54.759998 54.310001 54.619999 43.765312 10096900
12/6/2010 54.880001 54.939999 54.470001 54.490002 43.661148 8632900
12/7/2010 54.540001 55.34 54.540001 55.09 44.141911 15893300
12/8/2010 54.860001 54.950001 54.450001 54.490002 43.902218 12479700
12/9/2010 54.720001 54.77 54.32 54.34 43.781361 10732800
12/10/2010 54.310001 54.400002 54.139999 54.279999 43.733017 12049900
12/13/2010 54.310001 54.400002 54 54.209999 43.676632 11325200
12/14/2010 54.099998 54.580002 54.02 54.450001 43.869999 10746200
12/15/2010 54.23 54.34 54.040001 54.23 43.692722 10550200
12/16/2010 54.09 54.630001 54 54.630001 44.015007 12335300
12/17/2010 54.68 54.75 54.380001 54.41 43.837769 21562200
12/20/2010 54.560001 54.560001 53.610001 53.77 43.322117 13615600
12/21/2010 53.759998 53.860001 53.639999 53.650002 43.225433 8291900
12/22/2010 53.59 53.650002 53.16 53.310001 42.9515 11458800
12/23/2010 53.169998 53.689999 53.139999 53.599998 43.185139 9061700
12/27/2010 53.560001 53.73 53.23 53.57 43.160976 5876200
12/28/2010 53.630001 53.93 53.509998 53.740002 43.297951 6789100
12/29/2010 53.57 54.259998 53.57 54.080002 43.57188 7628700
12/30/2010 54 54.189999 53.84 54.07 43.563824 6303800
12/31/2010 53.970001 54.25 53.790001 53.93 43.451035 7093900
1/3/2011 54.23 54.799999 54.150002 54.560001 43.958618 14298300
1/4/2011 54.610001 54.880001 54.279999 54.77 44.127815 12154400
1/5/2011 54.75 55.07 54.32 54.41 43.837769 14215600
1/6/2011 54.310001 54.380001 53.779999 53.959999 43.475193 15585500
1/7/2011 53.889999 54.150002 53.759998 54.080002 43.57188 7968600
1/10/2011 53.650002 54.110001 53.540001 53.73 43.289886 10479300
1/11/2011 53.950001 54.52 53.73 54.290001 43.74107 12023400
1/12/2011 54.52 55.32 54.34 54.849998 44.192268 13553300
1/13/2011 54.700001 55.360001 54.689999 54.790001 44.143929 12865600
1/14/2011 54.73 54.990002 54.419998 54.810001 44.160038 9285600
1/18/2011 55.110001 55.400002 54.75 55.139999 44.425915 10534200
1/19/2011 55.040001 55.150002 54.709999 55.029999 44.33728 9895000
1/20/2011 55.119999 56.27 55.119999 55.990002 45.110752 19612500
1/21/2011 56.150002 56.240002 55.380001 55.73 44.901276 12958800
1/24/2011 55.389999 56.049999 55.299999 56.049999 45.159088 11074200
1/25/2011 56.119999 57.290001 55.799999 57.259998 46.133987 20481100
1/26/2011 57.389999 57.75 57 57.32 46.182323 13211200
1/27/2011 57.459999 57.790001 57.02 57.57 46.383739 10173200
1/28/2011 57.689999 57.900002 56.5 56.700001 45.682789 14598200
1/31/2011 56.450001 56.560001 55.700001 56.07 45.175205 15688500
2/1/2011 56.369999 56.580002 55.91 56.330002 45.384689 12851600
2/2/2011 56.16 56.18 55.650002 55.860001 45.006016 14038600
2/3/2011 55.919998 56.040001 55.389999 55.919998 45.054348 11283600
2/4/2011 56.040001 56.099998 55.669998 56.029999 45.142979 7106000
2/7/2011 56.07 56.240002 55.830002 56.07 45.175205 6720700
2/8/2011 56.099998 56.470001 55.950001 56.380001 45.424976 8819400
2/9/2011 56.259998 56.73 56.099998 56.73 45.70697 8581300
2/10/2011 56.150002 56.16 55.299999 55.59 44.788494 15762000
2/11/2011 55.529999 55.880001 55.310001 55.689999 44.869057 9582500
2/14/2011 55.259998 55.310001 54.669998 54.799999 44.151985 16273900
2/15/2011 54.779999 55.049999 54.509998 54.950001 44.272827 11330700
2/16/2011 54.900002 55.200001 54.43 54.549999 43.950558 15397100
2/17/2011 54.52 54.900002 54.349998 54.75 44.11171 8539000
2/18/2011 54.68 55.57 54.5 55.380001 44.619278 19974600
2/22/2011 53.810001 54.009998 52.950001 53.669998 43.241554 28696600
2/23/2011 53.459999 53.599998 52.900002 53.029999 42.725899 20118600
2/24/2011 53.130001 53.169998 51.880001 52.09 41.968555 23538700
2/25/2011 52.09 52.169998 51.52 51.75 41.694618 20322800
2/28/2011 51.75 52.43 51.68 51.98 41.879921 17901500
3/1/2011 52.16 52.599998 51.950001 52.07 41.952442 17644000
3/2/2011 52.27 52.369999 51.720001 51.970001 41.871876 11144200
3/3/2011 52.189999 52.27 51.700001 52.009998 41.904106 12514000
3/4/2011 52.400002 52.490002 51.73 52.07 41.952442 15726000
3/7/2011 52.259998 52.290001 51.75 52.02 41.912163 13031200
3/8/2011 52.099998 52.540001 52.009998 52.439999 42.250546 11915500
3/9/2011 52.27 52.84 52.220001 52.669998 42.733295 11383000
3/10/2011 52.349998 53.880001 52.259998 52.650002 42.717064 18311300
3/11/2011 52.639999 52.950001 52.139999 52.59 42.668385 14539300
3/14/2011 52.349998 52.52 52.060001 52.32 42.449329 10216400
3/15/2011 51.77 52.349998 51.380001 52.060001 42.238369 13856600
3/16/2011 51.52 51.869999 50.970001 51.380001 41.686672 16404800
3/17/2011 51.740002 51.869999 51.040001 51.369999 41.678543 10882700
3/18/2011 51.630001 51.889999 51.25 51.52 41.800251 11805200
3/21/2011 51.73 52 51.68 51.919998 42.12479 8716700
3/22/2011 51.970001 52.139999 51.790001 52 42.189701 8428000
3/23/2011 51.849998 51.880001 51.380001 51.639999 41.897617 13529000
3/24/2011 51.830002 52.950001 51.77 52.59 42.668385 15069300
3/25/2011 52.560001 52.669998 52.279999 52.349998 42.473656 7612600
3/28/2011 52.310001 52.5 52.009998 52.189999 42.343853 8354700
3/29/2011 52.049999 52.380001 52.040001 52.259998 42.400642 8709700
3/30/2011 52.529999 52.740002 52.080002 52.360001 42.481773 8553400
3/31/2011 52.150002 52.32 51.889999 52.049999 42.230255 10899700
4/1/2011 52.25 52.360001 51.919998 52.130001 42.29517 7959900
4/4/2011 52.310001 52.830002 52.060001 52.650002 42.717064 9220100
4/5/2011 52.700001 53.189999 52.669998 52.740002 42.790081 8868400
4/6/2011 52.669998 53.209999 52.669998 52.98 42.984802 8365100
4/7/2011 52.849998 53.240002 52.75 53 43.001041 12167100
4/8/2011 53.009998 53.150002 52.27 52.540001 42.627811 9733300
4/11/2011 52.540001 52.919998 52.400002 52.82 42.854992 7466700
4/12/2011 52.689999 53.75 52.669998 53.52 43.422935 13416300
4/13/2011 53.720001 53.959999 53.5 53.630001 43.512184 8596300
4/14/2011 53.48 53.740002 53.220001 53.5 43.406708 7414800
4/15/2011 53.549999 53.689999 53.299999 53.549999 43.447277 8714600
4/18/2011 53.080002 53.650002 52.91 53.310001 43.252548 9507400
4/19/2011 53.259998 53.470001 53.099998 53.349998 43.284992 6147800
4/20/2011 53.75 53.950001 53.639999 53.689999 43.560856 7400800
4/21/2011 53.82 53.93 53.419998 53.580002 43.471622 5853300
4/25/2011 53.599998 53.66 53.23 53.369999 43.301239 5813800
4/26/2011 53.389999 54.23 53.279999 53.91 43.739357 11991200
4/27/2011 53.880001 54.610001 53.880001 54.419998 44.153141 9716100
4/28/2011 54.290001 54.799999 54.279999 54.689999 44.372196 9824600
4/29/2011 54.41 55.16 54.330002 54.98 44.607491 9815200
5/2/2011 55.080002 55.080002 54.669998 55.040001 44.65617 8176700
5/3/2011 55.080002 55.77 54.959999 55.459999 44.996925 11122600
5/4/2011 55.310001 55.790001 55.200001 55.369999 44.923901 8163800
5/5/2011 55.150002 55.599998 54.889999 55.07 44.680519 11130100
5/6/2011 55.299999 55.549999 54.860001 55.02 44.639938 8042600
5/9/2011 54.970001 55.360001 54.700001 55.099998 44.704849 6546500
5/10/2011 55.150002 55.599998 55.099998 55.529999 45.053722 8755100
5/11/2011 55.110001 55.610001 55.040001 55.169998 45.057804 9422200
5/12/2011 55.240002 55.830002 54.91 55.720001 45.506992 8950000
5/13/2011 55.77 56.029999 55.34 55.720001 45.506992 8952500
5/16/2011 55.610001 56.470001 55.48 56.060001 45.784683 14173500
5/17/2011 55.560001 56.290001 55.240002 55.540001 45.359989 14590500
5/18/2011 55.5 55.540001 54.950001 55.18 45.065987 11416100
5/19/2011 55.23 55.599998 55.040001 55.48 45.310989 7691800
5/20/2011 55.549999 55.689999 55.18 55.290001 45.155815 8798900
5/23/2011 54.990002 55.5 54.990002 55.220001 45.098648 7339400
5/24/2011 55.240002 55.310001 54.610001 54.779999 44.7393 12240600
5/25/2011 54.630001 54.700001 54.200001 54.560001 44.55962 10197800
5/26/2011 54.529999 54.700001 54.189999 54.619999 44.60862 5771700
5/27/2011 54.75 55.09 54.619999 54.700001 44.673958 5315500
5/31/2011 54.880001 55.220001 54.810001 55.220001 45.098648 8901100
6/1/2011 54.98 55.169998 54.25 54.299999 44.347271 11181600
 6/2/2011 54.209999 54.209999 53.150002 53.549999 43.734741 14784900
6/3/2011 53.150002 53.849998 53.040001 53.66 43.824577 13287400
6/6/2011 53.860001 54.189999 53.5 53.759998 43.906246 11242300
6/7/2011 53.939999 54.299999 53.77 53.830002 43.963428 9908300
6/8/2011 53.610001 53.919998 53.43 53.689999 43.849079 11660600
6/9/2011 53.73 54.23 53.610001 53.619999 43.791912 11340800
6/10/2011 53.669998 53.84 52.689999 52.720001 43.056877 14585400
6/13/2011 52.91 53.25 52.580002 52.619999 42.975204 12545100
6/14/2011 52.860001 53.259998 52.77 52.91 43.212044 8797400
6/15/2011 52.639999 52.639999 51.790001 52.32 42.730202 15324000
6/16/2011 52.459999 52.970001 52.200001 52.830002 43.146713 11743700
6/17/2011 53.060001 53.290001 52.82 52.82 43.138546 20564300
6/20/2011 52.700001 53.5 52.700001 53.040001 43.318222 15198100
6/21/2011 53.099998 53.290001 52.75 53.290001 43.522396 10891000
6/22/2011 53.099998 53.290001 52.830002 53.009998 43.29372 10582500
6/23/2011 53.360001 53.700001 52.669998 53.290001 43.522396 18154400
6/24/2011 53.189999 53.419998 52.349998 52.41 42.803703 20767100
6/27/2011 52.32 52.759998 52.27 52.290001 42.705692 10167000
6/28/2011 52.439999 52.529999 52.139999 52.529999 42.901707 10987700
6/29/2011 52.619999 52.790001 52.43 52.639999 42.991535 8866800
6/30/2011 52.66 53.16 52.549999 53.139999 43.399899 9984300
7/1/2011 53.189999 53.650002 53 53.509998 43.702072 9479800
7/5/2011 53.34 53.560001 53.02 53.389999 43.604061 9212500
7/6/2011 53.43 53.950001 53.43 53.720001 43.873592 8078200
7/7/2011 54.57 54.810001 54.189999 54.490002 44.502457 12820300
7/8/2011 54.25 54.32 53.77 54.080002 44.167591 9133300
7/11/2011 53.82 54.080002 53.700001 53.869999 43.996086 7548400
7/12/2011 53.860001 54.419998 53.759998 53.939999 44.053253 9485700
7/13/2011 54.07 54.27 53.84 54.02 44.118603 10153400
7/14/2011 53.52 53.700001 53.380001 53.630001 43.800087 15522100
7/15/2011 53.73 53.970001 53.459999 53.630001 43.800087 10183500
7/18/2011 53.41 53.540001 53.18 53.32 43.54689 8219400
7/19/2011 53.400002 54.029999 53.34 53.970001 44.077751 8585400
7/20/2011 53.91 53.970001 53.599998 53.889999 44.012428 8857900
7/21/2011 54 54.689999 53.91 54.470001 44.486115 10610600
7/22/2011 54.580002 54.720001 54.25 54.52 44.526951 6802500
7/25/2011 54.029999 54.400002 53.950001 53.970001 44.077751 8177600
7/26/2011 54.029999 54.09 53.509998 53.59 43.767414 10931400
7/27/2011 53.439999 53.75 53.169998 53.25 43.489727 12200100
7/28/2011 53.310001 53.549999 52.970001 52.990002 43.277378 8908600
7/29/2011 52.779999 53.150002 52.669998 52.709999 43.048706 13193200
8/1/2011 52.790001 52.990002 52.07 52.619999 42.975204 10688000
8/2/2011 52.240002 52.549999 51.669998 51.68 42.2075 15239600
8/3/2011 51.759998 52.049999 51.009998 51.279999 41.880806 21455400
8/4/2011 50.990002 50.990002 50.07 50.099998 40.917099 26071200
 8/5/2011 50.59 50.919998 49.59 50.849998 41.529621 27298900
8/8/2011 50.799999 51.330002 48.77 48.919998 39.953377 33042900
8/9/2011 49.34 50.91 48.669998 50.82 41.505131 23988900
8/10/2011 50.02 50.060001 48.310001 48.41 39.822876 27002900
8/11/2011 48.849998 50.400002 48.849998 49.73 40.908733 21599500
8/12/2011 50.099998 50.310001 49.279999 49.75 40.925182 15160400
8/15/2011 49.880001 50.080002 49.290001 49.98 41.114384 14829700
8/16/2011 51.439999 52.48 51.119999 51.919998 42.710266 25595500
8/17/2011 51.720001 52.18 51.16 51.549999 42.405895 15513400
8/18/2011 50.509998 51.950001 50.310001 51.790001 42.603325 25045700
8/19/2011 51.490002 52.740002 51.48 52.299999 43.022858 23035700
8/22/2011 52.240002 52.639999 52.080002 52.189999 42.932369 13771300
8/23/2011 52.16 53.209999 52.130001 53.209999 43.771442 17170000
8/24/2011 53.02 53.419998 52.810001 53.369999 43.903061 11395700
8/25/2011 53.380001 53.490002 52.549999 52.700001 43.35191 10970800
8/26/2011 52.790001 53.240002 51.950001 52.900002 43.51643 10460200
8/29/2011 53.110001 53.439999 53 53.189999 43.754986 8477000
8/30/2011 52.860001 53.130001 52.41 52.82 43.450611 13484200
8/31/2011 53 53.380001 52.860001 53.189999 43.754986 13230200
9/1/2011 53.200001 53.549999 52.650002 52.650002 43.310783 12492600
9/2/2011 52.25 52.639999 51.970001 52.029999 42.800747 10809500
9/6/2011 51.48 51.790001 50.869999 51.68 42.512836 17114400
9/7/2011 52.049999 52.560001 51.849998 52.419998 43.121578 10403500
9/8/2011 52.080002 52.75 52.060001 52.209999 42.948822 11602500
9/9/2011 51.900002 52.18 51.200001 51.360001 42.249596 12027800
9/12/2011 50.849998 51.830002 50.82 51.82 42.627998 11229300
9/13/2011 51.790001 51.799999 51.220001 51.59 42.438808 10770800
9/14/2011 51.709999 52.790001 51.580002 52.200001 42.940598 12507600
9/15/2011 52.220001 52.509998 51.939999 52.509998 43.195602 10999200
9/16/2011 52.75 53.150002 52.549999 52.650002 43.310783 35684600
9/19/2011 52.18 52.619999 52.040001 52.450001 43.146248 9028900
9/20/2011 52.439999 52.919998 52.169998 52.290001 43.014633 8421200
9/21/2011 52.360001 52.59 51.290001 51.32 42.216694 10473900
9/22/2011 50.650002 51.23 49.939999 50.279999 41.361172 21320300
9/23/2011 50.18 50.959999 50.029999 50.799999 41.788929 12703000
9/26/2011 50.939999 51.849998 50.799999 51.830002 42.636227 11360600
9/27/2011 52.360001 52.860001 51.799999 52.029999 42.800747 11492500
9/28/2011 52.119999 52.419998 51.290001 51.310001 42.208477 11460200
9/29/2011 51.810001 52.400002 51.32 51.93 42.718483 10344400
9/30/2011 51.849998 52.59 51.709999 51.900002 42.693825 13619300
10/3/2011 51.880001 52.919998 51.849998 51.959999 42.74316 15500200
10/4/2011 51.740002 52.98 51.630001 52.880001 43.499977 18697500
10/5/2011 52.700001 53.25 52.130001 52.650002 43.310783 13604500
10/6/2011 52.740002 52.900002 52.330002 52.75 43.393036 10021200
10/7/2011 53.080002 54.029999 52.900002 53.700001 44.17453 13912900
10/10/2011 54.189999 55.18 54.189999 54.810001 45.087627 12188400
10/11/2011 54.779999 54.790001 54.389999 54.720001 45.013592 10213500
10/12/2011 55.049999 56.389999 55 55.200001 45.408443 22097300
10/13/2011 55.040001 55.310001 54.720001 55.02 45.260376 10501100
10/14/2011 55.279999 55.470001 54.630001 55.459999 45.622322 10706000
10/17/2011 54.790001 55.459999 54.48 54.779999 45.062946 8970200
10/18/2011 54.939999 56.189999 54.810001 55.889999 45.976048 14070400
10/19/2011 55.709999 56.43 55.700001 56.25 46.27219 12985200
10/20/2011 56.200001 56.880001 56.049999 56.369999 46.370914 12645800
10/21/2011 56.740002 57.419998 56.650002 56.919998 46.823341 14498600
10/24/2011 56.880001 57 56.599998 56.779999 46.708179 9279500
10/25/2011 56.66 57.150002 56.549999 56.709999 46.650589 10104300
10/26/2011 57.099998 57.439999 56.599998 57.369999 47.193527 12724700
10/27/2011 57.799999 57.959999 57.450001 57.810001 47.55547 15325500
10/28/2011 57.849998 57.869999 56.959999 57.150002 47.012547 11292800
10/31/2011 56.580002 57.290001 56.580002 56.720001 46.658821 9480900
11/1/2011 55.82 56.740002 55.68 56.23 46.255737 13788100
11/2/2011 56.77 57.189999 56.540001 56.860001 46.773991 8920300
11/3/2011 57.049999 57.529999 56.599998 57.419998 47.23465 9575600
11/4/2011 57.080002 57.5 56.900002 57.5 47.300476 7006100
11/7/2011 57.34 57.959999 57.049999 57.939999 47.662411 8520100
11/8/2011 58.02 59.400002 57.849998 59.32 48.79763 20104300
11/9/2011 58.529999 58.93 57.599998 58.049999 47.752903 13946800
11/10/2011 58.330002 58.490002 57.509998 58.130001 47.818722 9410000
11/11/2011 58.509998 59.25 58.380001 59.200001 48.698921 8397900
11/14/2011 58.810001 58.98 58.360001 58.889999 48.443905 10552100
11/15/2011 57.970001 58.049999 57.23 57.459999 47.267559 16005900
11/16/2011 57.099998 57.419998 56.639999 56.68 46.625923 11780800
11/17/2011 56.540001 57.189999 56.259998 56.73 46.667053 10223800
11/18/2011 57.029999 57.360001 56.610001 57.23 47.078354 8982300
11/21/2011 56.93 57.290001 56.380001 56.66 46.609478 9932200
11/22/2011 56.560001 57.130001 56.5 56.849998 46.765755 7497300
11/23/2011 56.650002 57 56.32 56.639999 46.593014 8260400
11/25/2011 56.689999 57.330002 56.689999 56.889999 46.798672 4258800
11/28/2011 57.529999 58 57 57.25 47.094799 9288100
11/29/2011 57.34 58.299999 57.34 58.169998 47.85162 10817200
11/30/2011 58.759998 59 58.310001 58.900002 48.452137 14845200
12/1/2011 58.639999 59.150002 58.459999 58.610001 48.213562 8787300
12/2/2011 58.880001 58.970001 58.040001 58.09 47.785801 11199100
12/5/2011 58.259998 58.509998 58 58.34 47.991459 10515200
12/6/2011 58.57 59.009998 58.400002 58.779999 48.35342 11401600
12/7/2011 58.349998 59.200001 58.259998 58.509998 48.432045 15754600
12/8/2011 58.389999 58.549999 57.869999 57.98 47.993328 10350300
12/9/2011 58.16 58.490002 57.470001 58.32 48.274784 10058900
12/12/2011 57.869999 58.439999 57.759998 58.09 48.084396 10037100
12/13/2011 58.130001 58.349998 57.419998 57.599998 47.678799 10972100
12/14/2011 57.720001 58.119999 57.52 57.650002 47.720184 8984200
12/15/2011 57.830002 58.400002 57.830002 57.950001 47.968506 8557400
12/16/2011 58.299999 58.490002 58.09 58.27 48.233387 14913900
12/19/2011 58.299999 58.57 57.610001 57.779999 47.827789 7235400
12/20/2011 58.369999 59.27 58.240002 59.189999 48.99493 11067400
12/21/2011 59.189999 59.66 59.16 59.389999 49.16048 8574500
12/22/2011 59.41 59.540001 59.049999 59.189999 48.99493 7901700
12/23/2011 59.32 60 59.139999 59.990002 49.657127 6190600
12/27/2011 59.950001 59.98 59.66 59.830002 49.5247 4866400
12/28/2011 59.77 59.939999 59.630001 59.73 49.441902 5241700
12/29/2011 59.720001 59.990002 59.34 59.990002 49.657127 6332200
12/30/2011 59.889999 59.939999 59.689999 59.759998 49.466755 4665300
1/3/2012 59.970001 61.060001 59.869999 60.330002 49.93858 12668800
1/4/2012 60.209999 60.349998 59.470001 59.709999 49.425369 9593300
1/5/2012 59.349998 59.619999 58.369999 59.419998 49.185303 12768200
1/6/2012 59.419998 59.450001 58.869999 59 48.83765 8069400
1/9/2012 59.029999 59.549999 58.919998 59.18 48.986656 6679300
1/10/2012 59.43 59.709999 58.98 59.040001 48.870758 6907300
1/11/2012 59.060001 59.529999 59.040001 59.400002 49.168766 6365600
1/12/2012 59.790001 60 59.400002 59.5 49.251537 7236400
1/13/2012 59.18 59.610001 59.009998 59.540001 49.284645 7729300
1/17/2012 59.869999 60.110001 59.52 59.849998 49.541245 8500000
1/18/2012 59.790001 60.029999 59.650002 60.009998 49.673695 5911400
1/19/2012 59.93 60.73 59.75 60.610001 50.170349 9234600
1/20/2012 60.75 61.25 60.669998 61.009998 50.50145 10378800
1/23/2012 60.810001 60.98 60.509998 60.91 50.418667 7134100
1/24/2012 60.75 62 60.75 61.389999 50.815998 7362800
1/25/2012 61.18 61.610001 61.040001 61.470001 50.882214 5915800
1/26/2012 61.799999 61.84 60.77 60.970001 50.468334 7436200
1/27/2012 60.860001 61.119999 60.540001 60.709999 50.253128 6287300
1/30/2012 60.470001 61.32 60.349998 61.299999 50.741501 7636900
1/31/2012 61.529999 61.57 60.580002 61.360001 50.791164 9761500
2/1/2012 61.790001 62.630001 61.790001 62.18 51.469925 12130600
2/2/2012 62.400002 62.470001 61.82 61.939999 51.271255 6211300
2/3/2012 62.32 62.43 61.700001 62.029999 51.345753 7727200
2/6/2012 61.849998 61.98 61.700001 61.880001 51.2216 5480600
2/7/2012 61.619999 61.900002 61.619999 61.689999 51.064312 6084400
2/8/2012 61.91 62.02 61.23 61.619999 51.006378 7260000
2/9/2012 61.580002 62.16 61.580002 61.959999 51.287811 6453100
2/10/2012 61.68 61.91 61.380001 61.900002 51.238148 5501000
2/13/2012 62.009998 62.080002 61.73 61.790001 51.147091 4175000
2/14/2012 61.91 62.240002 61.790001 62.220001 51.503033 5173100
2/15/2012 62.32 62.439999 61.59 61.759998 51.122265 5833700
2/16/2012 61.77 62.189999 61.700001 62.040001 51.354031 7256400
2/17/2012 62.32 62.57 61.91 62.48 51.718243 8191800
2/21/2012 60.330002 60.5 59.669998 60.07 49.723358 23894800
2/22/2012 59.580002 59.900002 58.369999 58.599998 48.506542 28630200
2/23/2012 58.59 58.900002 58.209999 58.540001 48.456879 14880300
2/24/2012 58.75 58.950001 58.5 58.790001 48.663822 9925900
2/27/2012 58.700001 58.779999 58.290001 58.459999 48.390667 12258800
2/28/2012 58.439999 59.099998 58.349998 58.93 48.779713 10761900
2/29/2012 58.84 59.330002 58.720001 59.080002 48.90387 11484400
3/1/2012 59.360001 59.419998 58.639999 58.82 48.688667 16283900
3/2/2012 58.990002 59.279999 58.799999 59.009998 48.845928 9848100
3/5/2012 58.959999 59.59 58.75 59.400002 49.168766 9651000
3/6/2012 59.040001 59.220001 58.75 58.970001 48.812828 9057100
3/7/2012 59.110001 59.860001 59.110001 59.860001 49.549519 14916900
3/8/2012 59.84 59.950001 59.450001 59.77 49.805767 7795600
3/9/2012 59.830002 60.200001 59.830002 60.080002 50.064087 6292900
3/12/2012 60.169998 60.900002 60.09 60.68 50.564053 7576800
3/13/2012 60.93 61.080002 60.52 61 50.830711 8734600
3/14/2012 60.84 61.150002 60.689999 61.080002 50.897377 6375000
3/15/2012 60.889999 61.259998 60.779999 61.23 51.022362 6755000
3/16/2012 61.41 61.470001 60.77 60.84 50.697369 12077100
3/19/2012 60.580002 60.880001 60.459999 60.740002 50.614059 8251900
3/20/2012 60.330002 60.860001 60.290001 60.599998 50.497391 7911500
3/21/2012 60.450001 60.720001 60.369999 60.560001 50.464062 7302800
3/22/2012 60.23 60.77 60.23 60.650002 50.539047 5710800
3/23/2012 60.610001 60.849998 60.41 60.75 50.622379 6957700
3/26/2012 60.900002 61.32 60.759998 61.200001 50.997372 6214800
3/27/2012 61.349998 61.5 61.02 61.09 50.905708 7351600
3/28/2012 61.150002 61.48 60.98 61.189999 50.989029 7124000
3/29/2012 60.77 60.950001 60.619999 60.82 50.680714 6691700
3/30/2012 61.07 61.419998 60.919998 61.200001 50.997372 6941400
4/2/2012 61.080002 61.490002 60.970001 61.360001 51.130692 6465900
4/3/2012 61.139999 61.41 60.240002 60.650002 50.539047 11180100
4/4/2012 60.529999 60.59 60.02 60.259998 50.214077 10851700
4/5/2012 60.200001 60.689999 60.07 60.669998 50.555717 6528700
4/9/2012 60.220001 60.34 60.080002 60.130001 50.105747 6831700
4/10/2012 60.029999 60.389999 59.549999 59.93 49.939075 9553100
4/11/2012 60.290001 60.290001 59.66 59.799999 49.830753 7747700
4/12/2012 59.799999 60.200001 59.560001 60.139999 50.114086 7367700
4/13/2012 60 60.209999 59.75 59.77 49.805767 6692600
4/16/2012 59.939999 60.810001 59.869999 60.580002 50.480724 6844600
4/17/2012 61.110001 61.950001 61.09 61.869999 51.555668 10676400
4/18/2012 61.549999 62.25 61.549999 62.060001 51.713989 7957300
4/19/2012 61.959999 62.049999 61.470001 61.75 51.455681 6379600
4/20/2012 61.700001 62.490002 61.66 62.450001 52.038979 8997700
4/23/2012 59.150002 60.240002 59.130001 59.540001 49.614105 38007300
4/24/2012 59.259998 59.349998 57.650002 57.77 48.139175 30090600
4/25/2012 57.91 58.43 57.18 57.360001 47.797531 28011800
4/26/2012 57.59 59.43 57.57 58.950001 49.122456 25092900
4/27/2012 59.18 59.459999 58.939999 59.029999 49.189125 9027900
4/30/2012 58.82 58.990002 58.529999 58.91 49.089134 7482600
5/1/2012 58.950001 59.27 58.48 59.07 49.222458 9915700
5/2/2012 58.959999 59.32 58.82 59.009998 49.172459 7347700
5/3/2012 59.200001 59.200001 58.810001 58.990002 49.1558 6891900
5/4/2012 58.860001 59.18 58.68 58.700001 48.914143 6944500
5/7/2012 58.549999 59.360001 58.549999 59.189999 49.322456 8658200
5/8/2012 59.060001 59.369999 58.630001 59.049999 49.205795 10273300
5/9/2012 58.48 59.240002 58.27 59.029999 49.522491 11157600
5/10/2012 59.349998 59.610001 59.09 59.189999 49.656712 7740700
5/11/2012 59.080002 59.650002 58.810001 59.419998 49.849667 7473600
5/14/2012 59.09 59.549999 58.919998 59.07 49.556046 6201000
5/15/2012 58.950001 59.650002 58.950001 59.349998 49.790947 10561400
5/16/2012 59.529999 59.66 59.150002 59.189999 49.656712 10838100
5/17/2012 61.34 62.5 61.25 61.68 51.74567 29292400
5/18/2012 61.869999 62.630001 61.759998 62.43 52.374886 16630700
5/21/2012 62.380001 63.099998 62.139999 63.040001 52.886631 11149900
5/22/2012 62.990002 63.950001 62.900002 63.73 53.465492 12074400
5/23/2012 63.389999 64.690002 63.290001 64.580002 54.178593 15682200
5/24/2012 64.709999 65.18 64.459999 65.07 54.589672 11302700
5/25/2012 64.860001 65.5 64.800003 65.309998 54.791016 10179900
5/29/2012 65.400002 65.760002 65.209999 65.68 55.101418 10036900
5/30/2012 65.410004 65.949997 65.330002 65.440002 54.900082 9979700
5/31/2012 65.400002 66.660004 65.379997 65.82 55.218868 16765500
6/1/2012 65.43 65.879997 65.129997 65.550003 54.992363 15300700
6/4/2012 65.900002 66.129997 65.400002 65.989998 55.361492 13876800
6/5/2012 65.739998 65.900002 65.43 65.5 54.95042 9341000
6/6/2012 65.599998 65.970001 65.459999 65.93 55.311153 10846900
6/7/2012 66.080002 66.080002 65.779999 65.870003 55.26083 12546700
6/8/2012 66.190002 68.230003 66.080002 68.220001 57.232323 18012600
6/11/2012 68.389999 68.480003 67.470001 67.529999 56.653458 10491400
6/12/2012 67.669998 67.849998 67.300003 67.720001 56.812855 8987800
6/13/2012 67.589996 67.75 66.959999 67.07 56.26754 10748900
6/14/2012 67.099998 67.790001 67.089996 67.629997 56.737339 9994400
6/15/2012 68.050003 68.059998 67.589996 67.75 56.838024 12742000
6/18/2012 67.470001 68.279999 67.43 68.120003 57.148445 7553500
6/19/2012 68.089996 68.25 67.699997 67.809998 56.888363 7906000
6/20/2012 67.860001 68.540001 67.779999 68.519997 57.484009 8989800
6/21/2012 68.489998 68.660004 67.68 67.699997 56.796078 9843600
6/22/2012 68.089996 68.349998 67.190002 67.300003 56.460506 11400700
6/25/2012 67.059998 68.230003 67.059998 68.18 57.198769 11830600
6/26/2012 68.480003 68.919998 68.25 68.580002 57.534336 10811800
6/27/2012 68.589996 68.75 68.260002 68.589996 57.542717 8797800
6/28/2012 67.919998 68.349998 67.489998 68.300003 57.299427 8578400
6/29/2012 68.940002 69.720001 68.559998 69.720001 58.490726 10663400
7/2/2012 69.599998 69.949997 69.150002 69.349998 58.180325 10425200
7/3/2012 69.650002 70.769997 69.300003 70.75 59.354839 9394700
7/5/2012 70.370003 71.300003 70.370003 71.080002 59.63168 12440500
7/6/2012 70.730003 71.360001 70.730003 71.360001 59.866611 8009200
7/9/2012 71.260002 71.760002 71.019997 71.760002 60.202175 11150400
7/10/2012 71.93 72.580002 71.639999 72.110001 60.495804 13328200
7/11/2012 72.129997 72.440002 71.779999 72.260002 60.621639 12243900
7/12/2012 72.07 72.620003 71.639999 72.309998 60.663589 10195800
7/13/2012 72.269997 73.239998 72.150002 73.18 61.393463 8180100
7/16/2012 72.919998 73.18 72.580002 72.980003 61.225685 8080600
7/17/2012 72.900002 73.099998 72.309998 73.099998 61.32634 12176300
7/18/2012 72.889999 73.459999 72.720001 72.849998 61.116611 9495100
7/19/2012 72.849998 72.860001 70.230003 71.529999 60.009212 16878000
7/20/2012 71.459999 72.489998 71.309998 72.25 60.613258 11052000
7/23/2012 71.620003 71.989998 71.260002 71.849998 60.277668 6656500
7/24/2012 71.68 72.239998 71.449997 72.139999 60.520962 7475700
7/25/2012 72.260002 72.459999 71.870003 72.080002 60.470608 6981900
7/26/2012 72.699997 73.949997 72.690002 73.669998 61.804546 8192400
7/27/2012 73.839996 74.800003 73.790001 74.519997 62.517643 10861500
7/30/2012 74.459999 75.239998 74.449997 74.980003 62.90353 9145600
7/31/2012 74.760002 74.980003 74.43 74.43 62.442135 8322900
8/1/2012 74.699997 74.790001 73.419998 73.620003 61.762619 9699000
8/2/2012 73.050003 74.160004 72.940002 74.050003 62.123344 8093000
8/3/2012 74.739998 74.959999 74.25 74.550003 62.542793 8740000
8/6/2012 74.919998 74.919998 74.279999 74.279999 62.316299 6117500
8/7/2012 74.410004 74.599998 73.970001 73.989998 62.073017 7614500
8/8/2012 73.650002 74.510002 73.43 74.309998 62.678185 6578300
8/9/2012 74.279999 74.519997 73.760002 73.849998 62.290192 5284700
8/10/2012 73.849998 74.25 73.43 73.68 62.14679 5644200
8/13/2012 73.410004 73.690002 73.18 73.400002 61.910622 6301000
8/14/2012 73.839996 74.269997 73.57 74.010002 62.425152 7242000
8/15/2012 73.910004 74.519997 73.82 74.449997 62.796268 7774400
8/16/2012 72.580002 72.75 71.779999 72.150002 60.856281 17813200
8/17/2012 72.410004 72.690002 71.839996 71.989998 60.721333 9734900
8/20/2012 72.010002 72.410004 71.660004 72.300003 60.982826 5548700
8/21/2012 72.300003 72.339996 71.43 71.43 60.248989 7634200
8/22/2012 71.349998 71.849998 71.349998 71.769997 60.535786 6661000
8/23/2012 71.800003 71.940002 71.400002 71.559998 60.358643 6005100
8/24/2012 71.389999 72.199997 71.349998 72.110001 60.822556 5190100
8/27/2012 72.169998 72.790001 72.07 72.5 61.151516 5766900
8/28/2012 72.18 72.709999 72.160004 72.410004 61.075592 4822700
8/29/2012 72.610001 73.019997 72.43 72.769997 61.37925 4230800
 8/30/2012 72.629997 72.75 72.150002 72.25 60.940632 5237200
8/31/2012 72.589996 72.949997 72.360001 72.599998 61.235851 5885100
9/4/2012 72.769997 73.839996 72.57 73.510002 62.003403 8524100
9/5/2012 73.860001 73.949997 73.370003 73.550003 62.037155 7964100
9/6/2012 73.980003 74.809998 73.839996 74.809998 63.099915 6508500
9/7/2012 74.699997 74.800003 73.5 73.82 62.264885 6621400
9/10/2012 73.889999 74.120003 73.5 73.510002 62.003403 6500100
9/11/2012 73.720001 74.419998 73.550003 74.059998 62.467323 5291400
9/12/2012 74.059998 74.349998 73.75 74.07 62.475761 4297800
9/13/2012 73.949997 75.190002 73.949997 75.139999 63.378254 7407400
9/14/2012 74.839996 74.989998 74.260002 74.5 62.838425 8535700
9/17/2012 74.360001 74.68 73.870003 73.989998 62.408264 6854600
9/18/2012 73.849998 74.169998 73.68 73.949997 62.374535 5304100
9/19/2012 74.25 74.629997 73.989998 74.370003 62.728794 5655900
9/20/2012 74.32 74.82 74.32 74.75 63.049309 4523200
9/21/2012 74.959999 75.089996 74.330002 74.449997 62.796268 10562300
9/24/2012 74.199997 74.959999 74.18 74.739998 63.040886 4413700
9/25/2012 74.910004 75.050003 74.260002 74.260002 62.636024 6424700
9/26/2012 74.160004 74.839996 74.139999 74.190002 62.576954 4804900
9/27/2012 74.370003 74.5 73.830002 73.980003 62.39986 5390100
9/28/2012 73.860001 74.059998 73.419998 73.800003 62.248013 6021000
10/1/2012 73.800003 74.489998 73.800003 74.050003 62.458893 4662300
10/2/2012 73.980003 74.360001 73.629997 73.75 62.20586 4236500
10/3/2012 74.029999 74.75 73.75 74.199997 62.585388 8164700
10/4/2012 74.510002 75.010002 74.510002 74.720001 63.024002 5000900
10/5/2012 74.940002 75.5 74.889999 75.129997 63.369831 5205100
10/8/2012 75.160004 75.550003 75.059998 75.25 63.471054 4545900
10/9/2012 75.160004 75.379997 74.129997 74.139999 62.534801 8307300
10/10/2012 74.650002 76.809998 74.639999 75.419998 63.614445 19364800
10/11/2012 76.599998 76.610001 74.949997 75.010002 63.268612 8325500
10/12/2012 75.419998 76.040001 75.300003 75.809998 63.943386 8029300
10/15/2012 75.870003 77.349998 75.559998 77.150002 65.073639 9669600
10/16/2012 77.599998 77.599998 76.690002 76.910004 64.871216 6310100
10/17/2012 77.330002 77.5 76.480003 77.029999 64.972427 7494500
10/18/2012 77.019997 77.230003 76.169998 76.559998 64.575981 7325700
10/19/2012 76.580002 76.709999 75.43 75.620003 63.783134 6942500
10/22/2012 75.68 75.779999 75.089996 75.650002 63.80843 5425400
10/23/2012 75.050003 75.489998 74.510002 74.760002 63.057743 5833900
10/24/2012 74.93 75 74.519997 74.82 63.108345 4583200
10/25/2012 75.300003 75.5 74.889999 75.32 63.530071 4432900
10/26/2012 75.199997 75.419998 74.68 75.110001 63.352978 4446900
10/31/2012 75.25 75.68 74.129997 75.019997 63.277035 6551200
11/1/2012 75.129997 75.160004 73.150002 73.449997 61.952801 12943600
11/2/2012 73.459999 73.57 72.709999 72.769997 61.37925 8563500
11/5/2012 72.660004 73.199997 72.650002 73.139999 61.691322 4767700
 11/6/2012 73.169998 74.279999 73.129997 73.760002 62.214283 5334400
11/7/2012 73.419998 73.900002 72.860001 73.110001 61.666008 6809900
11/8/2012 73.010002 73.980003 72.480003 72.480003 61.134655 7137100
11/9/2012 72.129997 72.599998 71.919998 72.309998 60.991238 6891400
11/12/2012 72.269997 72.599998 71.900002 72.480003 61.134655 4382800
11/13/2012 71.970001 72.300003 71.18 71.809998 60.569527 8977400
11/14/2012 71.860001 72 71.080002 71.309998 60.147766 9111300
11/15/2012 69.660004 69.690002 67.849998 68.720001 57.963184 23048900
11/16/2012 68.589996 68.690002 67.879997 68.029999 57.381195 12257100
11/19/2012 68.150002 69.129997 67.650002 69.019997 58.216225 12835700
11/20/2012 69.239998 69.239998 68.449997 69 58.199368 9394600
11/21/2012 68.860001 69.059998 68.68 68.889999 58.106594 7039600
11/23/2012 69.339996 70.239998 68.879997 70.199997 59.211517 5134900
11/26/2012 70.129997 70.230003 69.449997 69.910004 58.966923 9073200
11/27/2012 69.900002 70.169998 69.449997 69.5 58.621094 7382300
11/28/2012 69.459999 70.809998 69.290001 70.559998 59.515186 10496400
11/29/2012 70.480003 71.040001 70.129997 70.830002 59.742916 9620500
11/30/2012 70.970001 72.120003 70.849998 72.019997 60.746635 12485200
12/3/2012 72.110001 72.339996 71.339996 71.339996 60.173092 9086800
12/4/2012 71.470001 72.599998 71.449997 72.120003 60.830997 12820500
12/5/2012 71.940002 72.019997 71.230003 71.650002 60.769497 9513200
12/6/2012 71.669998 71.849998 71.099998 71.589996 60.718597 7166100
12/7/2012 71.900002 72.589996 71.849998 72.290001 61.312313 7283000
12/10/2012 72.080002 72.339996 71.790001 72.150002 61.193558 5901600
12/11/2012 72.25 72.699997 70.82 70.889999 60.124912 14595000
12/12/2012 70.199997 70.349998 68.910004 68.940002 58.471035 23401900
12/13/2012 69.040001 69.360001 69 69.040001 58.555851 14243500
12/14/2012 69.050003 69.300003 68.739998 68.75 58.309879 10502300
12/17/2012 68.959999 69.510002 68.889999 69.199997 58.691536 10531700
12/18/2012 69.110001 69.660004 68.910004 69.5 58.945988 11589800
12/19/2012 69.43 69.5 68.519997 68.519997 58.114807 9973200
12/20/2012 68.330002 69.059998 68.169998 69 58.521915 9686300
12/21/2012 68.870003 69.160004 68.269997 68.650002 58.225071 13231000
12/24/2012 68.510002 68.809998 68.309998 68.57 58.157204 2904800
12/26/2012 68.559998 68.650002 67.730003 67.989998 57.665295 6092900
12/27/2012 68.029999 68.419998 67.790001 68.190002 57.834919 7384200
12/28/2012 67.910004 68.349998 67.540001 67.610001 57.342995 5513400
12/31/2012 67.489998 68.300003 67.370003 68.230003 57.868847 7012500
1/2/2013 68.93 69.239998 68.449997 69.239998 58.725452 10390800
1/3/2013 69.25 69.349998 68.379997 68.800003 58.352283 8910100
1/4/2013 68.730003 69.18 68.339996 69.059998 58.572815 6438000
1/7/2013 68.830002 68.919998 68.129997 68.400002 58.013035 6201400
1/8/2013 68.279999 68.889999 68.209999 68.589996 58.174164 5866900
1/9/2013 68.660004 68.709999 68.220001 68.57 58.157204 5055200
1/10/2013 68.660004 69.029999 67.720001 68.360001 57.979107 11453800
1/11/2013 68.599998 68.790001 68.209999 68.629997 58.208111 6224500
1/14/2013 68.489998 68.669998 68.110001 68.300003 57.928211 5490400
1/15/2013 68.190002 69.239998 68.099998 68.980003 58.504963 6140400
1/16/2013 68.940002 69.370003 68.889999 69.209999 58.700031 4917900
1/17/2013 69.300003 69.32 68.709999 68.849998 58.394691 7232600
1/18/2013 68.849998 69.199997 68.849998 69.199997 58.691536 7813400
1/22/2013 69.050003 69.650002 68.959999 69.580002 59.01384 5747900
1/23/2013 69.389999 69.639999 69.150002 69.489998 58.937504 6365400
1/24/2013 69.650002 69.989998 69.349998 69.790001 59.191948 9139000
1/25/2013 69.910004 70 68.93 69 58.521915 7967700
1/28/2013 69.080002 69.5 68.800003 69.349998 58.818768 7054800
1/29/2013 69.209999 70.199997 69.199997 69.889999 59.27676 9560900
1/30/2013 70.120003 70.120003 69.5 69.75 59.15802 7020600
1/31/2013 69.690002 70.440002 69.690002 69.949997 59.327675 7016200
2/1/2013 70.110001 70.540001 69.949997 70.489998 59.785648 6449800
2/4/2013 69.440002 69.900002 69.129997 69.629997 59.056232 10759300
2/5/2013 69.870003 71.07 69.760002 70.769997 60.023125 10525500
2/6/2013 70.480003 71.32 70.300003 71.309998 60.481125 9757800
2/7/2013 71.440002 71.639999 70.900002 71.230003 60.413284 8306900
2/8/2013 71.199997 71.639999 71.07 71.480003 60.625324 5906600
2/11/2013 71.25 71.510002 70.529999 71.400002 60.557468 6202600
2/12/2013 71.489998 71.660004 71.099998 71.400002 60.557468 4762000
2/13/2013 71.290001 71.699997 71.209999 71.389999 60.548973 3968600
2/14/2013 71.099998 71.230003 70.75 70.82 60.065521 6821000
2/15/2013 69.540001 70 68.129997 69.300003 58.77636 25683700
2/19/2013 69.190002 69.449997 68.540001 68.760002 58.318375 14682300
2/20/2013 68.720001 69.849998 68.300003 69.209999 58.700031 11973600
2/21/2013 70 71.470001 69.720001 70.260002 59.590576 20413100
2/22/2013 70.220001 70.540001 69.889999 70.400002 59.709309 9165200
2/25/2013 70.5 71.339996 70.440002 70.440002 59.743244 11817600
2/26/2013 70.690002 71.389999 70.610001 71.110001 60.311504 10557600
2/27/2013 70.919998 71.959999 70.580002 71.660004 60.777977 8819000
2/28/2013 71.589996 71.879997 70.779999 70.779999 60.031597 18883600
3/1/2013 70.779999 71.900002 70.779999 71.739998 60.845825 8902300
3/4/2013 71.519997 73.260002 71.510002 73.260002 62.135017 10567200
3/5/2013 73.470001 74.040001 72.989998 73.720001 62.525162 9142000
3/6/2013 73.75 74.129997 73.25 73.379997 62.236786 7149600
3/7/2013 73.489998 73.610001 73.199997 73.32 62.185898 6680000
3/8/2013 73.300003 73.389999 72.839996 73.029999 62.339535 5744600
3/11/2013 73.089996 73.239998 72.809998 72.980003 62.296879 5148700
3/12/2013 72.949997 73.900002 72.839996 73.599998 62.826115 8153400
3/13/2013 73.889999 74.199997 73.540001 73.650002 62.868774 5326100
3/14/2013 73.870003 74 73.129997 73.220001 62.501732 6353200
3/15/2013 73.010002 73.5 72.43 72.5 61.887119 17195100
3/18/2013 72.290001 72.730003 72.010002 72.25 61.673729 5771000
3/19/2013 72.419998 72.870003 72.190002 72.449997 61.844452 5752800
3/20/2013 72.809998 73.379997 72.739998 72.989998 62.305401 6320300
3/21/2013 72.870003 73.470001 72.849998 73.129997 62.4249 5506700
3/22/2013 73.349998 74.290001 73.290001 74.279999 63.406563 7323800
3/25/2013 74.139999 75.110001 74.120003 74.849998 63.893131 10438700
3/26/2013 74.93 75.089996 74.43 74.769997 63.824825 6642400
3/27/2013 74.309998 74.959999 74.239998 74.779999 63.833374 5970300
3/28/2013 74.839996 74.970001 74.379997 74.830002 63.87606 7368300
4/1/2013 75 75.93 74.900002 75.43 64.388229 8415400
4/2/2013 75.550003 76.050003 75.419998 76.019997 64.891846 6642800
4/3/2013 76.309998 76.68 75.720001 76 64.874794 7453900
4/4/2013 75.959999 76.580002 75.959999 76.199997 65.045509 7508200
4/5/2013 75.550003 76.410004 75.43 76.389999 65.207695 5880300
4/8/2013 76.099998 77.449997 75.830002 77.290001 65.975952 8075100
4/9/2013 77.239998 78.459999 77.019997 78.120003 66.684448 8669900
4/10/2013 78.279999 78.379997 77.370003 77.370003 66.044258 8599000
4/11/2013 77.360001 78.370003 77.269997 77.790001 66.402779 7129100
4/12/2013 77.629997 78.849998 77.580002 78.559998 67.060028 6336800
4/15/2013 78.440002 79.279999 78.43 78.470001 66.983223 8545500
4/16/2013 78.230003 78.860001 78.029999 78.68 67.162453 6854400
4/17/2013 78.529999 79.07 78.110001 78.510002 67.017372 7248600
4/18/2013 78.760002 79.050003 76.610001 77.160004 65.86499 14218900
4/19/2013 77.5 78.440002 77.400002 78.290001 66.829567 7840500
4/22/2013 78.290001 78.440002 77.5 77.970001 66.556412 5154900
4/23/2013 78.110001 79.220001 78.050003 79.089996 67.512459 6653600
4/24/2013 79.230003 79.5 77.919998 78.029999 66.607613 8083600
4/25/2013 78.18 78.830002 77.879997 78.650002 67.136864 5729100
4/26/2013 78.580002 79.150002 78.57 79.040001 67.469795 5923600
4/29/2013 79.080002 79.25 78.150002 78.389999 66.914932 6156800
4/30/2013 78.279999 78.300003 77.370003 77.720001 66.343002 7965800
5/1/2013 77.849998 78.660004 77.690002 78.059998 66.633232 6260300
5/2/2013 77.910004 78.489998 77.800003 78.459999 66.974701 4519600
5/3/2013 78.919998 79.339996 78.900002 79.25 67.649033 5604100
5/6/2013 79.099998 79.160004 78.769997 78.830002 67.290504 4805700
5/7/2013 79.099998 79.139999 78.769997 78.830002 67.290504 6571100
5/8/2013 78.559998 78.660004 77.779999 78.25 67.196075 8008500
5/9/2013 78.309998 78.959999 77.900002 78.400002 67.324867 6516800
5/10/2013 78.470001 78.910004 78.279999 78.889999 67.745644 5831200
5/13/2013 78.800003 78.940002 77.919998 78.5 67.410751 7713900
5/14/2013 77.980003 78.860001 77.669998 78.779999 67.651199 10013700
5/15/2013 78.800003 79.959999 78.650002 79.860001 68.578621 8001100
5/16/2013 78.099998 78.860001 77.339996 78.5 67.410751 12128600
5/17/2013 78.300003 78.589996 77.400002 77.870003 66.869743 10669300
5/20/2013 77.879997 77.900002 77.360001 77.400002 66.466133 5582600
5/21/2013 77.620003 78.18 77.25 77.389999 66.45755 7484300
5/22/2013 77.190002 77.800003 76.75 77.029999 66.148392 9031300
5/23/2013 76.830002 76.940002 76.25 76.330002 65.547287 8048200
5/24/2013 76.32 77.410004 76.150002 77.309998 66.388832 7589600
5/28/2013 77.519997 78.040001 77.059998 77.32 66.397423 6059200
5/29/2013 77.050003 77.050003 76.059998 76.230003 65.461418 5882300
5/30/2013 76.489998 76.540001 75.610001 75.629997 64.946167 6228000
5/31/2013 75.360001 75.629997 74.82 74.839996 64.267761 9745700
6/3/2013 75.059998 75.800003 74.639999 75.690002 64.997696 8440500
6/4/2013 75.769997 76.379997 75.470001 75.940002 65.212357 9344000
6/5/2013 75.720001 75.949997 75.07 75.25 64.619865 6778600
6/6/2013 75.269997 75.739998 74.839996 75.629997 64.946167 9425100
6/7/2013 76.379997 76.870003 76.190002 76.330002 65.547287 8347200
6/10/2013 76.279999 76.650002 75.660004 75.75 65.049217 6731500
6/11/2013 75.419998 75.830002 74.989998 75.25 64.619865 6006400
6/12/2013 75.470001 75.709999 74.650002 74.839996 64.267761 4731100
6/13/2013 74.779999 75.330002 74.559998 75 64.405167 7239500
6/14/2013 74.839996 75.269997 74.800003 74.870003 64.293549 6351500
6/17/2013 75 75.449997 74.510002 74.949997 64.362244 6480600
6/18/2013 75 75.879997 74.800003 75.730003 65.032051 6739700
6/19/2013 75.739998 75.959999 74.339996 74.459999 63.94146 8329100
6/20/2013 74.5 74.660004 73.010002 73.029999 62.713448 9069700
6/21/2013 73.519997 74.199997 73.25 73.510002 63.125641 14564500
6/24/2013 73.050003 74.790001 72.900002 74.199997 63.718166 9697300
6/25/2013 74.269997 74.75 73.839996 74.370003 63.864162 7217800
6/26/2013 74.620003 75.18 74.540001 75.010002 64.41375 5478400
6/27/2013 75.480003 76.110001 75.239998 75.260002 64.628456 7087800
6/28/2013 75.110001 75.660004 74.449997 74.489998 63.967216 14548300
7/1/2013 74.989998 75.279999 74.099998 74.589996 64.053093 6697700
7/2/2013 74.309998 75.68 74.209999 74.709999 64.15612 6726400
7/3/2013 74.410004 75.120003 74.089996 74.760002 64.199074 2316400
7/5/2013 75.150002 75.260002 74.410004 75.209999 64.585503 5443900
7/8/2013 75.68 76.769997 75.68 76.709999 65.873604 6713400
7/9/2013 76.959999 77.440002 76.739998 77.029999 66.148392 5273100
7/10/2013 76.959999 77.5 76.449997 76.769997 65.925117 5144300
7/11/2013 77.449997 77.75 77.330002 77.629997 66.663651 4680700
7/12/2013 77.610001 77.669998 77.330002 77.629997 66.663651 4457700
7/15/2013 77.300003 77.300003 76.699997 77.029999 66.148392 4887200
7/16/2013 76.980003 77.449997 76.900002 77.370003 66.440376 4707600
7/17/2013 77.620003 77.790001 77.089996 77.199997 66.294388 5351300
7/18/2013 77.220001 77.550003 77.010002 77.339996 66.414597 4149900
7/19/2013 77.449997 78.169998 77.339996 78.080002 67.050087 6825900
7/22/2013 77.889999 78.25 77.730003 77.870003 66.869743 4158200
7/23/2013 77.959999 78.629997 77.800003 78.550003 67.453667 5252900
7/24/2013 78.68 78.690002 77.720001 78.230003 67.178894 4930000
7/25/2013 78.050003 78.459999 77.629997 78.010002 66.989952 5920200
7/26/2013 77.93 78.029999 77.099998 78 66.981369 5349100
7/29/2013 77.830002 78.25 77.779999 77.989998 66.972778 3465000
7/30/2013 78.209999 78.360001 77.690002 77.889999 66.886902 4533700
7/31/2013 77.919998 78.480003 77.730003 77.940002 66.929848 6040800
8/1/2013 78.419998 78.669998 78.110001 78.220001 67.170296 5168700
8/2/2013 78.25 78.75 78 78.75 67.625443 6123900
8/5/2013 78.620003 79 78.43 78.769997 67.642586 3906100
8/6/2013 78.559998 78.57 77.559998 77.870003 66.869743 6700900
8/7/2013 77.160004 77.629997 76.620003 77.370003 66.843834 5819700
8/8/2013 77.510002 77.889999 76.93 77.25 66.740158 4474700
8/9/2013 77.209999 77.32 76.769997 76.900002 66.437759 5764600
8/12/2013 76.559998 77.389999 76.489998 77.080002 66.593277 5787000
8/13/2013 77.169998 77.25 76.220001 76.860001 66.403198 6381000
8/14/2013 76.809998 77.220001 76.230003 76.400002 66.005798 6820100
8/15/2013 74.459999 75.080002 74.029999 74.410004 64.28653 13221500
8/16/2013 74.120003 74.5 73.699997 74.110001 64.027351 7254500
8/19/2013 73.879997 73.93 73.209999 73.580002 63.56945 5364900
8/20/2013 73.550003 73.620003 73.199997 73.230003 63.267075 6663100
8/21/2013 73.160004 74.129997 72.93 73.550003 63.543533 8077900
8/22/2013 73.809998 74.029999 73.239998 73.459999 63.465759 3947400
8/23/2013 73.650002 73.75 73.029999 73.440002 63.448483 5474100
8/26/2013 73.639999 73.75 73.029999 73.029999 63.094265 5348200
8/27/2013 72.68 73.110001 72.510002 72.860001 62.947403 5787600
8/28/2013 72.660004 72.860001 72.269997 72.379997 62.532688 5608600
8/29/2013 72.349998 72.879997 72.230003 72.43 62.575901 4088200
8/30/2013 72.639999 73.07 72.580002 72.980003 63.051094 6066200
9/3/2013 73.480003 73.580002 72.540001 72.68 62.791897 7157000
9/4/2013 72.699997 73.120003 72.449997 72.910004 62.990589 4667500
9/5/2013 72.839996 73.480003 72.620003 72.669998 62.783257 4680500
9/6/2013 72.699997 73.160004 72.190002 72.589996 62.714138 5790200
9/9/2013 72.849998 73.650002 72.699997 73.510002 63.508965 5523000
9/10/2013 73.660004 74.209999 73.57 73.959999 63.897766 6845300
9/11/2013 74 74.239998 73.660004 74.050003 63.975502 5335800
9/12/2013 74.18 74.519997 73.769997 73.910004 63.854549 5261800
9/13/2013 74.129997 74.400002 73.980003 74.360001 64.243317 4020400
9/16/2013 74.900002 75.190002 74.690002 74.779999 64.606178 4200600
9/17/2013 74.839996 75.470001 74.790001 75.150002 64.925835 4291800
9/18/2013 75.160004 76.529999 74.900002 76.419998 66.023064 6881700
9/19/2013 76.5 76.529999 75.620003 76.209999 65.841637 7109500
9/20/2013 76.32 76.449997 75.830002 75.830002 65.513336 8847600
9/23/2013 75.389999 76.43 75.199997 76.419998 66.023064 5604700
9/24/2013 76.400002 76.730003 75.690002 75.75 65.444229 6874800
9/25/2013 75.910004 75.940002 73.559998 74.650002 64.493881 14972300
9/26/2013 74.779999 74.980003 74.220001 74.620003 64.467949 5078100
9/27/2013 74.379997 74.459999 74.07 74.360001 64.243317 4214600
 9/30/2013 74.279999 74.599998 73.739998 73.959999 63.897766 6752500
10/1/2013 73.870003 73.889999 73.32 73.589996 63.578091 5675500
10/2/2013 73.389999 73.720001 73.040001 73.720001 63.690407 7376100
10/3/2013 73.529999 73.529999 72.949997 73.160004 63.206589 7179600
10/4/2013 73.010002 73.379997 72.790001 72.800003 62.895561 5747700
10/7/2013 72.419998 72.419998 71.510002 71.870003 62.092102 6886400
10/8/2013 71.849998 73.190002 71.800003 72.900002 62.981976 9224200
10/9/2013 72.830002 73.339996 72.57 73 63.068367 6467400
10/10/2013 73.480003 74.870003 73.269997 74.790001 64.614815 7680200
10/11/2013 74.610001 74.830002 73.830002 74.82 64.640762 6529200
10/14/2013 74.339996 74.709999 73.75 74.68 64.519798 5904000
10/15/2013 74.43 75.370003 73.989998 74.370003 64.251961 8993300
10/16/2013 74.809998 75.620003 74.57 75.599998 65.314629 5914500
10/17/2013 75.489998 76.120003 71.690002 75.779999 65.470131 6395100
10/18/2013 75.800003 75.93 75.480003 75.709999 65.409676 6788500
10/21/2013 75.720001 75.82 74.82 75.150002 64.925835 5364100
10/22/2013 75.43 76.489998 75.209999 76.32 65.936676 6948500
10/23/2013 76.18 76.349998 75.809998 75.900002 65.573822 5870100
10/24/2013 76.029999 76.510002 75.82 76.419998 66.023064 5864300
10/25/2013 76.370003 76.760002 75.779999 76.080002 65.729332 6458800
10/28/2013 76.160004 77.209999 76.050003 77.139999 66.645111 7032400
10/29/2013 77.25 77.629997 76.75 77.059998 66.575989 7437600
10/30/2013 77.269997 77.529999 76.559998 76.910004 66.446419 4646000
10/31/2013 76.879997 77.150002 76.599998 76.75 66.308167 4612400
11/1/2013 76.970001 77.400002 76.589996 77.07 66.584633 5116100
11/4/2013 77.220001 77.650002 77.199997 77.330002 66.809265 4704100
11/5/2013 76.809998 77.610001 76.720001 77.419998 66.887009 5085500
11/6/2013 77.639999 78.279999 77.300003 78.160004 67.526337 4829200
11/7/2013 78.190002 78.220001 77.239998 77.510002 66.964775 8347600
11/8/2013 77.489998 77.959999 76.790001 77.959999 67.353569 5793800
11/11/2013 77.860001 79.07 77.790001 79.010002 68.260696 7450500
11/12/2013 78.849998 78.970001 78.25 78.709999 68.001511 5266100
11/13/2013 78.419998 78.989998 78.349998 78.900002 68.165672 8286700
11/14/2013 77.75 79.529999 77.68 79.080002 68.32119 9302100
11/15/2013 78.93 79.290001 78.75 79.220001 68.442131 5911100
11/18/2013 79.230003 79.32 78.910004 79.220001 68.442131 5962700
11/19/2013 79.300003 79.349998 78.879997 79.25 68.46804 4455000
11/20/2013 79.309998 79.389999 78.489998 78.900002 68.165672 4511300
11/21/2013 78.739998 79.199997 78.550003 78.860001 68.131104 3841000
11/22/2013 78.870003 79.870003 78.75 79.809998 68.951859 4812100
11/25/2013 80.059998 80.57 79.910004 80.43 69.487503 5670400
11/26/2013 80.440002 80.68 80.110001 80.68 69.703491 5537800
11/27/2013 80.550003 81 80.379997 80.93 69.919487 4813300
11/29/2013 81.169998 81.349998 80.82 81.010002 69.988586 3447200
12/2/2013 80.889999 81.279999 80.370003 81.110001 70.074997 6178400
 12/3/2013 81.209999 81.330002 80.699997 81.209999 70.161362 7506400
12/4/2013 80.639999 81.370003 79.910004 80.220001 69.709534 7641200
12/5/2013 79.720001 79.769997 78.870003 79.440002 69.031731 6450000
12/6/2013 79.709999 80.230003 79.639999 79.940002 69.466194 5088100
12/9/2013 80.239998 80.43 79.699997 79.949997 69.474892 4491600
12/10/2013 79.720001 79.800003 79.050003 79.080002 68.718887 6285700
12/11/2013 79.099998 79.720001 79.050003 79.089996 68.727554 5998800
12/12/2013 79.110001 79.260002 78.400002 78.5 68.21489 5691600
12/13/2013 78.730003 78.769997 77.93 78.080002 67.849899 4981200
12/16/2013 78.25 78.5 77.599998 77.739998 67.554451 6146900
12/17/2013 77.739998 77.889999 77.220001 77.25 67.128662 5765400
12/18/2013 77.279999 77.980003 76.809998 77.940002 67.728249 10633700
12/19/2013 77.669998 77.830002 77.199997 77.239998 67.119965 5955400
12/20/2013 77.279999 77.879997 77.25 77.43 67.285065 9568800
12/23/2013 77.730003 77.989998 77.370003 77.870003 67.667419 4491900
12/24/2013 77.949997 78.239998 77.629997 78.010002 67.789055 2094900
12/26/2013 78.059998 78.519997 77.970001 78.389999 68.119293 2778200
12/27/2013 78.599998 78.93 78.300003 78.470001 68.188812 3050000
12/30/2013 78.610001 78.879997 78.43 78.629997 68.327835 3086500
12/31/2013 78.660004 78.870003 78.349998 78.690002 68.37999 3859100
1/2/2014 78.720001 79.470001 78.5 78.910004 68.571175 6878000
1/3/2014 78.809998 79.129997 78.519997 78.650002 68.345222 4957400
1/6/2014 78.860001 78.910004 77.790001 78.209999 67.962868 7280200
1/7/2014 78.169998 78.849998 77.919998 78.449997 68.171432 5012300
1/8/2014 78.5 78.510002 77.599998 77.830002 67.632675 5955200
1/9/2014 78.389999 78.400002 77.489998 78.089996 67.858604 5916300
1/10/2014 78.309998 78.720001 77.540001 78.040001 67.815132 5181300
1/13/2014 77.599998 77.970001 77.239998 77.489998 67.337196 6157900
1/14/2014 77.459999 78 77.379997 77.959999 67.745636 4088200
1/15/2014 77.959999 78.099998 77.57 77.660004 67.484924 4992400
1/16/2014 77.389999 77.470001 76.349998 76.760002 66.70285 7201500
1/17/2014 76.730003 76.82 76.029999 76.190002 66.207535 11440700
1/21/2014 76.25 76.389999 74.860001 75.839996 65.903374 8971100
1/22/2014 76.080002 76.080002 75.029999 75.349998 65.47757 5853700
1/23/2014 74.839996 75.120003 74.470001 74.959999 65.13868 6006300
1/24/2014 74.730003 75.120003 74.230003 74.419998 64.669449 9332800
1/27/2014 74.129997 74.370003 73.830002 74.150002 64.434822 9088700
1/28/2014 74.260002 75.400002 74.099998 74.669998 64.886673 6023400
1/29/2014 75.290001 75.370003 74.07 74.099998 64.39135 8433700
1/30/2014 74.540001 75.089996 74.360001 74.75 64.9562 6732900
1/31/2014 73.919998 75.190002 73.639999 74.68 64.895386 10544800
2/3/2014 74.190002 74.5 72.540001 72.660004 63.140041 10430700
2/4/2014 72.669998 73.099998 72.300003 72.730003 63.200874 7755500
2/5/2014 72.269997 73.160004 72.269997 72.870003 63.32251 4774300
2/6/2014 72.970001 73.209999 72.5 72.82 63.279091 7353100
 2/7/2014 73.050003 73.800003 72.5 73.75 64.087219 7287600
2/10/2014 73.589996 73.760002 72.959999 73.760002 64.095932 6204100
2/11/2014 73.900002 74.849998 73.669998 74.800003 64.999649 6511200
2/12/2014 74.220001 75.18 74.220001 74.959999 65.13868 5339800
2/13/2014 74.68 75.489998 74.559998 75.360001 65.48629 5250200
2/14/2014 75.400002 75.989998 75.099998 75.790001 65.859947 4908900
2/18/2014 75.489998 75.650002 74.860001 75.330002 65.460205 5993800
2/19/2014 75.010002 75.32 74.410004 74.849998 65.043114 8130300
2/20/2014 73.050003 74 72.809998 73.519997 63.887341 13079100
2/21/2014 73.190002 73.400002 72.82 73.120003 63.539757 8971000
2/24/2014 73.239998 73.82 73.139999 73.349998 63.739647 7321500
2/25/2014 73.18 73.739998 73.089996 73.349998 63.739647 9482700
2/26/2014 73.940002 75.099998 73.790001 74.779999 64.982269 9022200
2/27/2014 74.779999 74.779999 74.089996 74.559998 64.7911 5448200
2/28/2014 74.480003 75.190002 74.199997 74.699997 64.912766 7444600
3/3/2014 74.489998 74.669998 73.830002 74.120003 64.408737 5347600
3/4/2014 74.769997 75.489998 74.660004 75.129997 65.286407 7543800
3/5/2014 75.32 75.330002 74.580002 74.800003 64.999649 5524800
3/6/2014 74.860001 75.110001 74.510002 74.879997 65.069168 5106600
3/7/2014 74.959999 74.959999 74.360001 74.580002 65.226601 5054600
3/10/2014 74.519997 74.599998 74.050003 74.43 65.095406 4827000
3/11/2014 74.720001 74.970001 74.199997 74.919998 65.523964 9005600
3/12/2014 74.849998 75.75 74.82 75.529999 66.057465 8627600
3/13/2014 75.709999 76.18 74.910004 74.93 65.532692 5824500
3/14/2014 74.669998 75.07 74.269997 74.279999 64.964218 6619000
3/17/2014 74.300003 74.849998 74.010002 74.68 65.314056 5780400
3/18/2014 74.660004 74.989998 74.449997 74.769997 65.392754 3943800
3/19/2014 74.559998 75.110001 74.019997 74.379997 65.051666 5761100
3/20/2014 74.019997 75.68 73.860001 75.379997 65.92627 8637500
3/21/2014 75.889999 77.019997 75.449997 76.099998 66.555977 17160200
3/24/2014 76.209999 76.800003 76.110001 76.760002 67.133194 7279500
3/25/2014 76.879997 77.139999 76.160004 76.870003 67.229393 7382200
3/26/2014 77.080002 77.529999 76.230003 76.230003 66.66967 7727800
3/27/2014 76.379997 76.82 76.040001 76.139999 66.590942 5596600
3/28/2014 76.260002 76.599998 75.769997 76.010002 66.477249 5871100
3/31/2014 76.349998 76.779999 76.019997 76.43 66.844574 4695600
4/1/2014 76.760002 77.25 76.540001 76.769997 67.141937 5770000
4/2/2014 76.580002 77.190002 76.339996 77.18 67.500519 6078100
4/3/2014 77.199997 77.550003 77 77.459999 67.745407 6040500
4/4/2014 77.580002 77.900002 77.25 77.309998 67.614212 6760200
4/7/2014 77.230003 77.720001 77.089996 77.309998 67.614212 7675700
4/8/2014 77.089996 78.309998 76.800003 78.18 68.375092 7498700
4/9/2014 78.199997 78.220001 77.279999 77.970001 68.191452 6877800
4/10/2014 77.949997 78.139999 76.650002 76.889999 67.246895 7599600
4/11/2014 76.779999 77.230003 76.290001 76.5 66.9058 7979000
4/14/2014 76.940002 77.550003 76.790001 77.379997 67.67543 5375900
4/15/2014 77.029999 77.309998 76.440002 76.879997 67.238144 6928600
4/16/2014 77.309998 77.470001 77.029999 77.220001 67.535477 5036800
4/17/2014 77.080002 77.75 77.080002 77.660004 67.920319 6964700
4/21/2014 77.410004 77.730003 77.18 77.599998 67.867844 4595100
4/22/2014 77.519997 77.830002 77.389999 77.559998 67.832855 6465500
4/23/2014 77.82 78.279999 77.57 78.040001 68.252655 5806200
4/24/2014 78.169998 78.470001 77.699997 78.309998 68.488792 4347500
4/25/2014 78.309998 78.779999 78.019997 78.620003 68.759933 5392600
4/28/2014 78.860001 79.989998 78.830002 79.760002 69.756958 9598700
4/29/2014 79.839996 79.870003 79.57 79.669998 69.678215 4695700
4/30/2014 79.589996 79.93 79.510002 79.709999 69.713226 6111700
5/1/2014 79.730003 79.730003 79.160004 79.699997 69.704483 5098000
5/2/2014 79.599998 79.760002 79.010002 79.120003 69.197212 5620000
5/5/2014 78.860001 78.949997 78.510002 78.620003 68.759933 4591000
5/6/2014 78.330002 78.389999 77.970001 78.010002 68.226395 5638900
5/7/2014 77.849998 78.099998 77.529999 77.959999 68.604828 6086200
5/8/2014 78 78.830002 78 78.690002 69.247215 4820600
5/9/2014 78.519997 79.279999 78.519997 79.199997 69.696022 4896400
5/12/2014 78.949997 79.230003 78.650002 79.150002 69.652031 5999800
5/13/2014 79.169998 79.370003 78.989998 79.139999 69.643219 4363700
5/14/2014 79.050003 79.050003 78.07 78.739998 69.291245 5608300
5/15/2014 76.279999 77.440002 76.25 76.830002 67.610413 13035800
5/16/2014 77 77.379997 76.650002 77.010002 67.768814 7243800
5/19/2014 77.110001 77.129997 76.5 76.610001 67.416832 6131300
5/20/2014 76.360001 76.370003 75.519997 75.690002 66.607224 7436700
5/21/2014 75.940002 75.959999 75.269997 75.660004 66.580833 5704100
5/22/2014 75.790001 75.919998 75.239998 75.389999 66.343216 5243700
5/23/2014 75.559998 75.75 75.43 75.610001 66.536812 3703600
5/27/2014 75.709999 75.809998 75.290001 75.589996 66.519218 5370800
5/28/2014 75.379997 75.940002 75.339996 75.529999 66.466408 5036900
5/29/2014 75.669998 76.190002 75.57 75.980003 66.862427 4003500
5/30/2014 76.059998 76.809998 76.010002 76.769997 67.557617 5964800
6/2/2014 76.580002 77.110001 76.470001 76.760002 67.548828 4390400
6/3/2014 76.739998 76.970001 76.360001 76.709999 67.504845 7213600
6/4/2014 76.599998 77.300003 76.529999 77.129997 67.874428 6199900
6/5/2014 77.050003 77.440002 76.870003 77.32 68.041634 4695800
6/6/2014 77.459999 77.589996 77.07 77.209999 67.944824 4188900
6/9/2014 77.07 77.760002 76.699997 77.010002 67.768814 5547600
6/10/2014 76.809998 76.940002 76.510002 76.620003 67.425621 3365700
6/11/2014 76.550003 76.739998 76.050003 76.160004 67.020813 4463300
6/12/2014 76.050003 76.190002 75.580002 75.730003 66.642418 5336600
6/13/2014 75.669998 75.760002 75.120003 75.279999 66.246414 4981500
6/16/2014 75.110001 75.480003 75.019997 75.339996 66.299225 3846900
6/17/2014 75.290001 75.419998 74.919998 74.989998 65.991219 6544200
6/18/2014 75.040001 75.959999 74.919998 75.699997 66.61602 6740700
6/19/2014 75.879997 76.279999 75.800003 75.870003 66.765625 5255300
6/20/2014 76.160004 76.169998 75.120003 75.68 66.598412 11330700
6/23/2014 75.559998 75.940002 75.300003 75.790001 66.695229 4267400
6/24/2014 76.029999 76.209999 75.68 75.970001 66.853638 5652300
6/25/2014 75.760002 75.839996 75.279999 75.620003 66.545624 4318200
6/26/2014 75.519997 75.610001 74.699997 74.910004 65.92083 6922100
6/27/2014 74.800003 75.379997 74.669998 75.339996 66.299225 13960800
6/30/2014 75.400002 75.690002 74.940002 75.07 66.06163 6653800
7/1/2014 75.269997 75.419998 74.75 75.279999 66.246414 6604500
7/2/2014 75.260002 75.900002 75.25 75.620003 66.545624 4366800
7/3/2014 75.610001 76.050003 75.519997 75.75 66.660011 2874000
7/7/2014 75.690002 76.209999 75.550003 76.07 66.94162 5028000
7/8/2014 76.089996 76.980003 76.029999 76.650002 67.452019 7960500
7/9/2014 76.769997 77.330002 76.620003 77.209999 67.944824 6240100
7/10/2014 76.910004 77.57 76.910004 77.059998 67.812828 5372500
7/11/2014 76.870003 76.970001 76.559998 76.82 67.601616 4547500
7/14/2014 77.129997 77.25 76.480003 76.550003 67.364029 4822900
7/15/2014 76.559998 76.93 76.559998 76.839996 67.619217 4656900
7/16/2014 76.900002 77.050003 76.699997 76.860001 67.63681 3724200
7/17/2014 76.580002 77.050003 76.440002 76.610001 67.416832 4630300
7/18/2014 76.620003 77.099998 76.510002 77.089996 67.839203 4913300
7/21/2014 76.760002 76.910004 76.480003 76.769997 67.557617 3457600
7/22/2014 76.839996 76.889999 76.400002 76.639999 67.443222 4383200
7/23/2014 76.629997 77.059998 76.589996 76.989998 67.751221 3994300
7/24/2014 76.68 76.790001 76.190002 76.349998 67.188019 7228300
7/25/2014 76.190002 76.360001 75.800003 75.970001 66.853638 3948400
7/28/2014 75.43 75.93 75.360001 75.709999 66.624832 5509900
7/29/2014 75.209999 76.010002 75.150002 75.440002 66.38723 6293500
7/30/2014 75.879997 75.919998 74.669998 74.779999 65.806404 9977200
7/31/2014 73.989998 74.25 73.540001 73.580002 64.75042 9631600
8/1/2014 73.32 73.879997 73.220001 73.540001 64.715218 8223900
8/4/2014 73.379997 73.629997 73.059998 73.540001 64.715218 5402100
8/5/2014 73.309998 73.519997 72.769997 73.339996 64.53923 10579900
8/6/2014 73.190002 74.290001 73.18 74.199997 65.726166 7934800
8/7/2014 74.339996 74.809998 73.760002 73.949997 65.50473 7049000
8/8/2014 74.059998 74.730003 73.849998 74.669998 66.142517 4996300
8/11/2014 74.290001 74.599998 74.019997 74.360001 65.867928 4721400
8/12/2014 74.309998 74.440002 74.010002 74.220001 65.743904 3928200
8/13/2014 74.269997 74.410004 73.510002 74.029999 65.575623 6619100
8/14/2014 73.889999 74.43 73.610001 74.389999 65.894493 6136300
8/15/2014 74.650002 74.650002 73.489998 73.900002 65.460464 6942700
8/18/2014 74.150002 74.68 74.050003 74.489998 65.983063 4015700
8/19/2014 74.809998 74.940002 74.139999 74.879997 66.328529 5047900
8/20/2014 74.830002 75.050003 74.510002 74.959999 66.399414 4898300
 8/21/2014 75.059998 75.910004 75 75.550003 66.922028 5260600
8/22/2014 75.779999 76.199997 75.639999 75.730003 67.081467 4137800
8/25/2014 75.93 76.019997 75.510002 75.690002 67.046036 3393600
8/26/2014 75.830002 76.150002 75.440002 75.519997 66.895439 4222900
8/27/2014 75.510002 75.860001 75.440002 75.849998 67.187767 3200400
8/28/2014 75.470001 75.940002 75.470001 75.900002 67.23204 2923700
8/29/2014 75.75 75.879997 75.290001 75.5 66.877731 5080500
9/2/2014 75.419998 75.940002 75.410004 75.75 67.09919 4532400
9/3/2014 75.949997 76.330002 75.879997 76.010002 67.329475 4709400
9/4/2014 76.160004 76.599998 76.110001 76.559998 67.816673 5282300
9/5/2014 76.519997 77.730003 76.480003 77.510002 68.658165 7841800
9/8/2014 77.129997 77.32 76.43 76.529999 67.7901 5938900
9/9/2014 76.559998 77 76.169998 76.739998 67.976128 5632000
9/10/2014 76.790001 77.080002 76.370003 76.510002 67.772392 6697100
9/11/2014 76.349998 76.440002 76.089996 76.099998 67.409218 4953300
9/12/2014 75.970001 76.050003 75.660004 75.769997 67.116882 5652300
9/15/2014 75.779999 75.889999 75.610001 75.809998 67.152321 3748500
9/16/2014 75.639999 76.57 75.599998 76.32 67.604088 4109500
9/17/2014 76.360001 76.470001 76.010002 76.239998 67.533218 4239000
9/18/2014 76.309998 76.580002 75.910004 76.220001 67.515503 4751700
9/19/2014 76.449997 77.07 76.379997 76.839996 68.064697 13323500
9/22/2014 76.790001 76.860001 76.25 76.309998 67.595215 4450700
9/23/2014 76 76.220001 75.57 75.599998 66.966293 6708000
9/24/2014 75.730003 77.309998 75.699997 77.080002 68.277298 8434600
9/25/2014 76.93 77.050003 76.120003 76.120003 67.426933 4963500
9/26/2014 76.25 76.57 75.860001 76.489998 67.754662 3752900
9/29/2014 76.059998 76.25 75.650002 76.080002 67.391502 4959300
9/30/2014 76.040001 76.720001 75.769997 76.470001 67.736938 5640700
10/1/2014 76.510002 76.860001 75.910004 76.120003 67.426933 6524900
10/2/2014 76.209999 76.910004 75.959999 76.230003 67.524368 4921200
10/3/2014 76.57 77.480003 76.529999 77.32 68.489876 5819700
10/6/2014 77.050003 77.919998 76.989998 77.349998 68.516449 5429700
10/7/2014 77.029999 77.690002 76.720001 77.300003 68.47216 7059900
10/8/2014 77.410004 78.489998 76.809998 78.239998 69.304817 8107100
10/9/2014 78.110001 78.830002 77.660004 77.860001 68.968201 7072700
10/10/2014 77.93 79.370003 77.93 78.290001 69.349098 10078000
10/13/2014 78.029999 78.580002 77.449997 77.559998 68.702469 8201200
10/14/2014 77.830002 78.629997 77.669998 77.980003 69.074493 7901100
10/15/2014 77.580002 77.690002 74.360001 75.199997 66.611992 21057700
10/16/2014 73.230003 74.07 72.610001 73.82 65.38958 14346600
10/17/2014 74.18 74.5 73.029999 74.099998 65.637611 11462300
10/20/2014 74.139999 75.220001 73.919998 75.139999 66.55883 7040700
10/21/2014 75.18 76.199997 75.010002 76.019997 67.338333 8299700
10/22/2014 76.470001 76.660004 76.010002 76.029999 67.347198 5927600
10/23/2014 76.370003 76.650002 75.779999 76.25 67.542076 6367100
10/24/2014 76.129997 76.5 75.5 76.379997 67.657227 4479600
10/27/2014 76.330002 76.980003 76.309998 76.589996 67.843254 4107400
10/28/2014 76.629997 76.800003 76 76.349998 67.630661 4979600
10/29/2014 76.550003 76.639999 75.970001 76.389999 67.6661 5759700
10/30/2014 76.169998 76.599998 75.980003 76.449997 67.719223 4872400
10/31/2014 76.889999 77.400002 76.010002 76.269997 67.559784 7570700
11/3/2014 76.349998 76.379997 75.589996 76.279999 67.568642 6894400
11/4/2014 76.489998 77.370003 76.279999 77.260002 68.436745 6904900
11/5/2014 77.870003 78.230003 77.300003 77.699997 68.826492 5673800
11/6/2014 78.150002 78.18 77.169998 77.809998 68.923927 4621900
11/7/2014 77.839996 79.080002 77.610001 78.769997 69.774269 9498800
11/10/2014 78.599998 80.129997 78.419998 79.440002 70.367775 12640500
11/11/2014 79.400002 79.419998 78.849998 79.010002 69.986893 5602400
11/12/2014 78.830002 79.440002 78.650002 79.199997 70.155182 6791200
11/13/2014 80.959999 83.059998 80.860001 82.940002 73.468048 22812400
11/14/2014 82.580002 83.150002 82.099998 82.959999 73.485779 10636600
11/17/2014 82.580002 83.720001 82.529999 83.57 74.026123 7993400
11/18/2014 83.5 83.919998 83.339996 83.790001 74.220985 6096400
11/19/2014 83.959999 85.639999 83.919998 84.989998 75.283951 12189800
11/20/2014 84.809998 85.290001 84.040001 84.580002 74.920753 7812700
11/21/2014 85.339996 85.440002 84.580002 84.650002 74.982773 6649600
11/24/2014 84.849998 85.610001 84.769997 85.400002 75.647141 7995500
11/25/2014 85.5 85.510002 84.389999 84.949997 75.248505 6675500
11/26/2014 84.900002 85.110001 84.480003 84.980003 75.275093 3942800
11/28/2014 86.18 88.089996 85.900002 87.540001 77.54274 7820600
12/1/2014 86.720001 87.07 85.75 86.220001 76.373505 9140900
12/2/2014 86.269997 86.699997 85.93 86.400002 76.532921 6766300
12/3/2014 85.949997 86 84.68 84.940002 75.660004 6374300
12/4/2014 84.129997 84.82 83.650002 84.760002 75.49968 6901400
12/5/2014 84.809998 84.82 83.510002 84.120003 74.929573 6570100
12/8/2014 84.150002 84.669998 83.849998 84.230003 75.027573 6266000
12/9/2014 83.650002 84.209999 82.650002 83.559998 74.430763 6633600
12/10/2014 83.93 84.309998 82.900002 82.980003 73.914124 6973600
12/11/2014 83.199997 84.5 83.160004 83.830002 74.671265 8032800
12/12/2014 83.519997 85 83.519997 83.809998 74.653442 7284100
12/15/2014 84.260002 84.699997 83.050003 83.940002 74.769241 6317700
12/16/2014 83.620003 84.760002 82.940002 82.959999 73.896317 7437400
12/17/2014 83.279999 84.260002 82.949997 84.230003 75.027573 6641000
12/18/2014 84.800003 85.949997 84.279999 85.940002 76.550751 8645900
12/19/2014 86.260002 86.339996 85.160004 85.160004 75.855949 12068800
12/22/2014 85.32 86.400002 85.290001 86.379997 76.942673 4575800
12/23/2014 86.690002 87.080002 86.360001 86.660004 77.19207 5552600
12/24/2014 86.970001 87.07 86.389999 86.43 76.987198 2491800
12/26/2014 86.18 87.139999 86.010002 86.910004 77.414757 3249300
12/29/2014 86.459999 87.07 86.400002 86.639999 77.174263 3605600
12/30/2014 86.519997 87.129997 86.480003 86.790001 77.307877 3265400
12/31/2014 87.080002 87.440002 85.860001 85.879997 76.497284 4151400
1/2/2015 86.269997 86.720001 85.550003 85.900002 76.515121 4501800
1/5/2015 85.720001 86.32 85.510002 85.650002 76.292442 6979000
1/6/2015 85.980003 86.75 85.790001 86.309998 76.880318 8205100
1/7/2015 86.779999 88.68 86.669998 88.599998 78.920151 8498400
1/8/2015 89.209999 90.669998 89.07 90.470001 80.585815 12713600
1/9/2015 90.32 90.389999 89.25 89.349998 79.588173 8486300
1/12/2015 89.360001 90.309998 89.220001 90.019997 80.184982 7372500
1/13/2015 90.800003 90.970001 88.93 89.309998 79.552559 8215400
1/14/2015 87.650002 88.519997 86.5 86.610001 77.147537 11954300
1/15/2015 87 87.779999 86.699997 87.379997 77.833397 9412700
1/16/2015 87.199997 87.459999 86.230003 86.769997 77.290077 8408900
1/20/2015 86.82 87.699997 85.550003 86.690002 77.218803 7636600
1/21/2015 86.099998 86.910004 85.709999 86.639999 77.174263 8173800
1/22/2015 87.230003 88.400002 86.860001 88.300003 78.652893 7123800
1/23/2015 88.419998 89.260002 87.889999 88.510002 78.839958 7532300
1/26/2015 88.309998 89.160004 88.120003 88.629997 78.946838 4666700
1/27/2015 88.279999 88.459999 87.260002 87.529999 77.967018 6020500
1/28/2015 88.019997 88.230003 86.769997 86.82 77.334587 5936800
1/29/2015 87.07 87.720001 86.269997 87.720001 78.136269 6522800
1/30/2015 86.779999 87.360001 84.900002 84.980003 75.695625 10280200
2/2/2015 84.790001 85.870003 83.93 85.709999 76.345879 6927200
2/3/2015 85.830002 86.529999 85.660004 86.190002 76.773422 8241500
2/4/2015 86.110001 87.040001 86 86.650002 77.183167 8932300
2/5/2015 87.110001 87.360001 86.559998 87.279999 77.744324 5090800
2/6/2015 87.260002 88 86.779999 87.330002 77.788872 5550700
2/9/2015 86.970001 87.190002 85.639999 85.910004 76.524025 5456200
2/10/2015 86.620003 87.410004 86.419998 87.290001 77.75325 5732100
2/11/2015 86.629997 87.120003 85.919998 86.339996 76.907028 5853100
2/12/2015 86.559998 86.68 85.230003 85.889999 76.506187 6941600
2/13/2015 85.839996 86.160004 85.32 85.809998 76.434944 5597000
2/17/2015 85.43 85.970001 84.970001 85.959999 76.568558 5087200
2/18/2015 85.959999 86.300003 85.519997 86.290001 76.862495 5929200
2/19/2015 84.5 84.800003 83.389999 83.519997 74.395134 18646800
2/20/2015 82.730003 84.379997 82.550003 84.300003 75.08992 13840400
2/23/2015 84.389999 84.860001 84.230003 84.599998 75.35714 6730400
2/24/2015 84.519997 84.82 83.919998 84.57 75.330421 5172300
2/25/2015 84.629997 84.720001 83.519997 83.57 74.439674 6808400
2/26/2015 83.849998 83.860001 83.269997 83.800003 74.644547 5888100
2/27/2015 83.720001 84.160004 83.400002 83.93 74.760345 5877400
3/2/2015 83.93 84 83.199997 83.959999 74.787079 6061500
3/3/2015 83.660004 83.82 83.169998 83.370003 74.261543 6460800
3/4/2015 83.209999 83.209999 82.199997 82.580002 73.557823 6161600
3/5/2015 83.150002 83.870003 82.959999 83.57 74.439674 5997500
 3/6/2015 82.809998 83.099998 82.379997 82.589996 73.566734 5731000
3/9/2015 82.589996 83.339996 82.540001 82.879997 73.825035 4671500
3/10/2015 82.269997 82.5 82.07 82.07 73.103539 6253600
3/11/2015 81.82 81.970001 80.540001 80.690002 72.306023 6160900
3/12/2015 80.809998 82.120003 80.779999 81.900002 73.39032 5225800
3/13/2015 81.949997 82.25 81.290001 81.900002 73.39032 4762200
3/16/2015 82.449997 83.370003 82.440002 83.290001 74.635887 6519100
3/17/2015 82.980003 83.010002 82.239998 82.620003 74.035484 4692800
3/18/2015 81.980003 82.959999 81.160004 82.529999 73.954849 9387100
3/19/2015 82.330002 82.440002 81.370003 81.519997 73.049782 7212900
3/20/2015 81.830002 83.489998 81.709999 83.239998 74.591064 12365300
3/23/2015 83.18 83.900002 83.120003 83.309998 74.653801 6489500
3/24/2015 83.190002 83.709999 82.959999 83.050003 74.420815 5359100
3/25/2015 83.089996 83.25 81.309998 81.32 72.870583 6645900
3/26/2015 80.93 82.309998 80.650002 81.889999 73.381363 8267200
3/27/2015 81.849998 82.18 81.25 81.349998 72.897446 5210300
3/30/2015 81.699997 82.800003 81.43 82.529999 73.954849 5701700
3/31/2015 82.389999 83.040001 82.25 82.25 73.703949 5587700
4/1/2015 82.279999 82.279999 80.43 80.709999 72.323936 8190900
4/2/2015 80.730003 81.32 80.550003 80.730003 72.341873 5795700
4/6/2015 80.459999 81.330002 80.150002 80.989998 72.57486 6380700
4/7/2015 81.089996 81.290001 80.459999 80.5 72.13578 6606100
4/8/2015 80.389999 81.230003 80.360001 81.029999 72.61071 6694700
4/9/2015 80.839996 81.389999 80.580002 80.839996 72.440437 3923600
4/10/2015 80.860001 81 80.550003 80.650002 72.270187 5480300
4/13/2015 80.400002 80.919998 80.269997 80.290001 71.947586 4698100
4/14/2015 80.290001 80.419998 79.68 80.150002 71.822144 5510400
4/15/2015 80.580002 80.980003 79.650002 79.739998 71.454742 6200400
4/16/2015 79.5 79.889999 79.129997 79.239998 71.006676 8015100
4/17/2015 78.940002 79.150002 77.550003 77.879997 69.787994 11822800
4/20/2015 78.389999 78.830002 78.019997 78.139999 70.020981 8846000
4/21/2015 78.610001 78.839996 77.910004 78.029999 69.922386 6200200
4/22/2015 77.730003 78.639999 77.550003 78.43 70.280861 7594700
4/23/2015 78.379997 79.540001 78.199997 79.18 70.952919 7468900
4/24/2015 79.379997 80.93 79.239998 79.839996 71.544342 6867800
4/27/2015 79.769997 79.860001 79.290001 79.370003 71.123192 6449800
4/28/2015 79.459999 79.480003 78.769997 79.099998 70.881233 4895900
4/29/2015 78.699997 78.790001 77.790001 77.879997 69.787994 7108400
4/30/2015 77.830002 78.480003 77.589996 78.050003 69.940346 8795900
5/1/2015 78.199997 78.760002 78.169998 78.599998 70.433197 4999700
5/4/2015 78.980003 79.550003 78.459999 79.18 70.952919 6669200
5/5/2015 79.010002 79.010002 78.059998 78.129997 70.012009 5855400
5/6/2015 77.919998 78.120003 77.169998 77.650002 70.021027 5480100
5/7/2015 77.730003 78.339996 77.300003 78.029999 70.363678 5538100
5/8/2015 78.599998 79.25 78.400002 78.529999 70.814583 5347400
5/11/2015 78.32 78.610001 78.029999 78.099998 70.426826 3744900
5/12/2015 78.019997 79.480003 77.870003 78.959999 71.202332 8449000
5/13/2015 79.18 79.43 77.980003 78.160004 70.480934 8421200
5/14/2015 78.370003 78.769997 78.019997 78.720001 70.985909 6170200
5/15/2015 78.709999 79.25 78.57 79.239998 71.454819 6617200
5/18/2015 79.370003 79.940002 79.160004 79.919998 72.068016 8237900
5/19/2015 78.18 78.360001 76.230003 76.43 68.920898 22458600
5/20/2015 76.480003 76.5 75.830002 75.900002 68.442963 10541900
5/21/2015 75.800003 76.419998 75.559998 76.110001 68.632339 6756200
5/22/2015 76.199997 76.379997 75.860001 75.860001 68.406906 6815000
5/26/2015 75.769997 75.830002 74.82 74.900002 67.541206 10573600
5/27/2015 75.010002 75.510002 75 75.190002 67.802727 6987100
5/28/2015 75.07 75.160004 74.650002 74.839996 67.487122 5025500
5/29/2015 74.82 74.879997 74.150002 74.269997 66.973106 6281600
6/1/2015 74.690002 75.080002 74.410004 74.730003 67.387917 5646000
6/2/2015 74.540001 75 74.419998 74.529999 67.207558 5774700
6/3/2015 74.699997 75.199997 74.470001 74.889999 67.532204 6093800
6/4/2015 74.459999 74.980003 73.949997 74.150002 66.864914 8982800
6/5/2015 74.169998 74.269997 72.980003 73.059998 65.881996 10635100
6/8/2015 73.43 73.489998 72.599998 72.610001 65.476204 9539000
6/9/2015 72.699997 72.849998 72.360001 72.470001 65.349976 8335600
6/10/2015 72.709999 73.330002 72.339996 72.93 65.764771 11215800
6/11/2015 73.230003 73.669998 72.839996 72.940002 65.773788 7420000
6/12/2015 72.739998 72.900002 72.400002 72.43 65.313889 7246600
6/15/2015 72.199997 72.400002 71.699997 71.93 64.863014 7566800
6/16/2015 72.220001 72.580002 71.720001 72.349998 65.241753 6215600
6/17/2015 72.629997 72.900002 72.339996 72.730003 65.584435 5703900
6/18/2015 72.739998 73.480003 72.739998 72.980003 65.80986 8376600
6/19/2015 72.800003 73.220001 72.699997 72.739998 65.593437 14550700
6/22/2015 72.980003 73.190002 72.690002 72.790001 65.638519 6489500
6/23/2015 72.889999 72.940002 72.339996 72.57 65.440125 7876300
6/24/2015 72.559998 72.650002 72.139999 72.379997 65.268806 7338400
6/25/2015 72.449997 72.629997 71.830002 71.860001 64.799889 5293200
6/26/2015 71.959999 72.459999 71.870003 72.120003 65.034363 6897800
6/29/2015 71.800003 72 71.410004 71.419998 64.403122 8187800
6/30/2015 71.809998 71.809998 70.779999 70.93 63.961258 11102600
7/1/2015 71.599998 71.949997 70.360001 71.879997 64.817924 10773900
7/2/2015 72.019997 72.559998 71.660004 71.860001 64.799889 6586100
7/6/2015 71.379997 72.690002 71.379997 72.529999 65.404076 10536500
7/7/2015 72.660004 73.860001 72 73.790001 66.54026 12421300
7/8/2015 73.300003 73.589996 72.900002 73.059998 65.881996 7791000
7/9/2015 73.669998 73.730003 72.709999 72.779999 65.629509 8695800
7/10/2015 73.080002 73.550003 73.080002 73.120003 65.936111 5579300
7/13/2015 73.510002 74.110001 73.510002 73.879997 66.621437 6084500
7/14/2015 73.980003 74.089996 73.480003 73.790001 66.54026 5518200
7/15/2015 73.589996 73.900002 73.190002 73.650002 66.41404 4566700
7/16/2015 73.970001 74.139999 73.760002 73.830002 66.57634 5231700
7/17/2015 73.739998 74.07 73.309998 73.389999 66.179573 5680600
7/20/2015 73.349998 73.440002 73.059998 73.099998 65.918068 5085600
7/21/2015 73.099998 73.290001 72.529999 72.739998 65.593437 6441100
7/22/2015 72.779999 73.82 72.779999 73.160004 65.972176 6961600
7/23/2015 73.07 73.220001 72.419998 72.510002 65.386024 4252900
7/24/2015 72.529999 72.559998 71.5 71.580002 64.547401 5951100
7/27/2015 71.379997 71.650002 71.010002 71.379997 64.367058 6197600
7/28/2015 71.529999 72.389999 71.230003 72.099998 65.016312 8592300
7/29/2015 72.25 72.629997 72.089996 72.230003 65.133537 4939700
7/30/2015 72.029999 72.529999 71.779999 72.160004 65.070435 4604500
7/31/2015 72.440002 72.489998 71.660004 71.980003 64.908112 7928400
8/3/2015 71.839996 72.379997 71.839996 72.18 65.088455 5131800
8/4/2015 72.419998 72.800003 71.93 72.25 65.151573 5873400
8/5/2015 72.389999 73.690002 72.25 73.510002 66.740425 8715800
8/6/2015 73.349998 73.379997 72.660004 72.790001 66.086723 6367700
8/7/2015 72.709999 72.830002 71.169998 71.25 64.688545 7797500
8/10/2015 71.5 71.75 71.339996 71.480003 64.897369 6020100
8/11/2015 71.25 72.370003 71.150002 71.93 65.305916 6713100
8/12/2015 71.529999 72.660004 71.269997 72.580002 65.896065 8841400
8/13/2015 72.400002 72.769997 71.970001 72.110001 65.469337 7652400
8/14/2015 72.300003 72.599998 72.040001 72.379997 65.714478 5853300
8/17/2015 71.830002 72.230003 71.760002 71.910004 65.287766 7604400
8/18/2015 70 70.5 69.239998 69.480003 63.081547 21315000
8/19/2015 68.870003 69.389999 67.769997 68.57 62.255337 16333400
8/20/2015 68.080002 69.300003 67.940002 68.43 62.128231 9860100
8/21/2015 67.910004 68.309998 66.540001 66.540001 60.412296 15746500
8/24/2015 63.740002 66.160004 61.5 63.950001 58.060802 22239600
8/25/2015 65.449997 65.709999 63 63.099998 57.289085 14801000
8/26/2015 64.230003 64.849998 63.02 64.830002 58.859768 13928300
8/27/2015 65.32 66.18 64.949997 66.080002 59.994644 13912800
8/28/2015 66.089996 66.120003 64.449997 64.940002 58.959641 14303000
8/31/2015 64.82 65 64.290001 64.730003 58.768986 8126000
9/1/2015 63.799999 64.32 63.27 63.82 57.942783 13393900
9/2/2015 64.589996 64.940002 64.059998 64.440002 58.505684 9514600
9/3/2015 64.720001 65.010002 64.389999 64.860001 58.887005 8523800
9/4/2015 64.07 64.300003 63.509998 63.889999 58.006332 9232400
9/8/2015 65.230003 66.5 65.18 66.379997 60.267021 17706800
9/9/2015 66.860001 67.010002 65.010002 65.120003 59.123066 9420500
9/10/2015 64.07 64.650002 63.830002 64.120003 58.215145 14524800
9/11/2015 64.18 64.68 63.990002 64.650002 58.696339 8062400
9/14/2015 64.650002 64.669998 63.82 64.279999 58.360416 6956700
9/15/2015 64.480003 64.699997 64.050003 64.32 58.39674 6800200
9/16/2015 64.599998 64.769997 64.050003 64.690002 58.732666 5625400
 9/17/2015 64.699997 65.290001 64.160004 64.470001 58.532921 7133100
9/18/2015 63.75 64.230003 63.259998 63.34 57.506977 12786000
9/21/2015 63.75 64 63.369999 63.720001 57.851982 7119600
9/22/2015 63.23 63.82 62.919998 63.59 57.733959 8800800
9/23/2015 63.720001 63.93 63.119999 63.720001 57.851982 5876600
9/24/2015 63.360001 63.98 63.299999 63.830002 57.951862 6956200
9/25/2015 64.07 64.459999 63.619999 63.779999 57.906464 7163000
9/28/2015 63.599998 63.950001 63.48 63.66 57.797512 9394400
9/29/2015 63.75 64.040001 63.23 63.779999 57.906464 7640100
9/30/2015 64.43 64.940002 63.93 64.839996 58.868843 7899600
10/1/2015 64.760002 64.940002 63.880001 64.269997 58.35133 7837200
10/2/2015 63.759998 64.980003 63.41 64.980003 58.99596 7084000
10/5/2015 65.209999 65.919998 65.139999 65.870003 59.803993 6300300
10/6/2015 65.540001 65.949997 65.18 65.68 59.631485 7410900
10/7/2015 65.839996 66.360001 65.769997 66.360001 60.248863 7136000
10/8/2015 66.230003 66.989998 66.150002 66.879997 60.720978 5974500
10/9/2015 66.940002 67.019997 66.510002 66.690002 60.548492 6754000
10/12/2015 66.669998 67 66.580002 66.93 60.766373 5643900
10/13/2015 66.620003 66.940002 66.260002 66.730003 60.584801 8858400
10/14/2015 66.610001 67.949997 60.02 60.029999 54.501793 80898100
10/15/2015 59.700001 60.470001 58.610001 59.330002 53.866264 46253500
10/16/2015 59.470001 59.490002 58.369999 58.889999 53.466785 26195100
10/19/2015 58.790001 59.299999 58.5 58.849998 53.43047 17805800
10/20/2015 58.860001 59 58.57 58.75 53.339672 10264200
10/21/2015 58.799999 59.040001 58.57 58.639999 53.239803 13117600
10/22/2015 58.939999 59.959999 58.639999 58.900002 53.475864 14588500
10/23/2015 59.189999 59.279999 58.220001 58.299999 52.931114 13040600
10/26/2015 58.400002 58.450001 57.970001 58.02 52.676907 10839800
10/27/2015 58.009998 58.040001 57.380001 57.48 52.18663 10511400
10/28/2015 57.66 57.720001 57.16 57.639999 52.331909 11834700
10/29/2015 57.720001 58.119999 57.48 57.959999 52.622425 12573100
10/30/2015 57.73 58.119999 57.240002 57.240002 51.968731 15805500
11/2/2015 57.290001 57.610001 56.77 57.610001 52.304665 10719200
11/3/2015 57.57 58.330002 57.529999 58.110001 52.758617 10253900
11/4/2015 58.580002 58.759998 58.189999 58.369999 52.994663 10048900
11/5/2015 58.509998 58.98 58.419998 58.610001 53.212566 8860500
11/6/2015 58.919998 59.200001 58.310001 58.779999 53.366917 9977300
11/9/2015 58.5 58.779999 58.02 58.490002 53.103615 8440400
11/10/2015 58.310001 58.709999 58.310001 58.68 53.276112 7614900
11/11/2015 58.5 58.73 57.470001 57.580002 52.277424 8689900
11/12/2015 57.639999 57.77 56.919998 56.950001 51.705444 9551500
11/13/2015 56.740002 57.060001 56.299999 56.419998 51.224243 12514900
11/16/2015 56.389999 58.029999 56.360001 57.869999 52.54071 13321600
11/17/2015 59.34 60.900002 59.200001 59.919998 54.401928 24679300
11/18/2015 60.040001 61.07 59.549999 60.93 55.318924 14877700
11/19/2015 61.119999 61.360001 60.43 60.700001 55.1101 11566100
11/20/2015 60.98 61.470001 60.02 60.07 54.53812 12371100
11/23/2015 60.290001 60.740002 59.880001 60.259998 54.710621 10577000
11/24/2015 59.950001 60.419998 59.860001 59.919998 54.401928 12453900
11/25/2015 60 60.709999 59.880001 60.240002 54.692455 7820200
11/27/2015 60.439999 60.689999 59.869999 59.889999 54.374691 5340900
11/30/2015 59.869999 60.060001 58.73 58.84 53.421394 14942600
12/1/2015 59.130001 59.290001 58.650002 58.990002 53.557579 12204100
12/2/2015 58.610001 59.290001 58.32 58.349998 53.42025 13586900
12/3/2015 58.689999 59.66 58.599998 59.040001 54.051952 15844100
12/4/2015 59.049999 59.849998 59.029999 59.66 54.619568 10435300
12/7/2015 59.57 60.73 59.57 60.5 55.388611 11595900
12/8/2015 60.07 60.490002 59.5 59.610001 54.573792 10377600
12/9/2015 59.259998 60.110001 58.900002 59.130001 54.13435 8981700
12/10/2015 59.130001 60.09 59.09 59.560001 54.528019 11357200
12/11/2015 59.049999 59.529999 58.810001 59.360001 54.344913 9745000
12/14/2015 59.299999 60.439999 59.07 60.389999 55.287895 14466900
12/15/2015 60.639999 60.84 59.57 59.639999 54.601261 14615400
12/16/2015 60.110001 60.650002 59.700001 60.299999 55.205494 9960500
12/17/2015 60.330002 60.330002 58.970001 58.98 53.997025 12976100
12/18/2015 58.93 59.400002 58.75 58.849998 53.878006 16256700
12/21/2015 58.82 59.580002 58.669998 59.549999 54.518867 9645500
12/22/2015 59.790001 60.700001 59.610001 60.540001 55.42522 9234100
12/23/2015 61 61.119999 60.439999 61.09 55.928757 7519800
12/24/2015 60.779999 61.099998 60.68 60.830002 55.69072 2482800
12/28/2015 60.580002 60.970001 60.5 60.75 55.617481 5341600
12/29/2015 61 61.75 60.98 61.610001 56.404827 7883600
12/30/2015 61.66 61.869999 61.490002 61.68 56.468914 5716700
12/31/2015 61.330002 61.720001 61.169998 61.299999 56.121014 6575100
1/4/2016 60.5 61.490002 60.360001 61.459999 56.267494 11989200
1/5/2016 62.029999 63.049999 61.849998 62.919998 57.604149 13326000
1/6/2016 62.48 63.950001 62.470001 63.549999 58.180916 16564600
1/7/2016 62.970001 65.230003 62.919998 65.029999 59.53587 26430000
1/8/2016 65.080002 65.410004 63.41 63.540001 58.171768 17767900
1/11/2016 63.759998 64.470001 63.630001 64.220001 58.794308 12642600
1/12/2016 64.379997 64.730003 63.43 63.619999 58.245003 12195900
1/13/2016 63.73 63.73 61.830002 61.919998 56.688629 13725700
1/14/2016 62 63.619999 61.82 63.060001 57.732327 12934900
1/15/2016 61.549999 62.470001 61.259998 61.93 56.697792 15174400
1/19/2016 62.25 62.799999 62.009998 62.560001 57.274563 13051300
1/20/2016 61.799999 62.330002 60.200001 60.84 55.699871 17369100
1/21/2016 60.98 62.790001 60.91 61.880001 56.652012 12089200
1/22/2016 62.439999 63.259998 62.130001 62.689999 57.393585 9197500
1/25/2016 62.779999 63.82 62.549999 63.450001 58.089378 12823400
1/26/2016 63.360001 64.470001 63.259998 64 58.592903 9167600
1/27/2016 64.099998 65.18 63.889999 63.950001 58.547127 10214300
1/28/2016 64.029999 64.510002 63.43 64.220001 58.794308 11278300
1/29/2016 64.75 66.529999 64.739998 66.360001 60.75351 16439100
2/1/2016 65.910004 67.93 65.889999 67.5 61.797199 14728400
2/2/2016 67.300003 67.839996 66.279999 66.860001 61.211273 13585900
2/3/2016 67.309998 67.5 65.07 66.269997 60.671108 12315600
2/4/2016 65.760002 66.550003 65.010002 66.419998 60.808453 12711700
2/5/2016 66.860001 67.529999 65.879997 67 61.339443 14196500
2/8/2016 66.5 67.150002 65.160004 66.900002 61.24789 20743600
2/9/2016 65.489998 66.410004 64.68 65.809998 60.249977 14134200
2/10/2016 66.190002 66.589996 65.650002 65.790001 60.23167 9709300
2/11/2016 65.019997 65.760002 64.779999 65.32 59.80138 11186700
2/12/2016 65.519997 66.25 64.870003 66.18 60.588734 9695500
2/16/2016 66.610001 66.800003 65.5 65.900002 60.33239 11360500
2/17/2016 66.099998 66.610001 65.809998 66.110001 60.524635 12426700
2/18/2016 63.740002 64.779999 62.349998 64.120003 58.702759 27894600
2/19/2016 63.889999 64.769997 63.439999 64.660004 59.197147 15562300
2/22/2016 64.660004 66.139999 64.660004 65.629997 60.085186 10587300
2/23/2016 65.839996 66.599998 65.279999 66.480003 60.86338 11432000
2/24/2016 66.190002 67.330002 65.720001 67.120003 61.449306 10291200
2/25/2016 67.449997 68.129997 67.330002 68.040001 62.291592 9562300
2/26/2016 68.080002 68.199997 66.300003 66.510002 60.890842 10984300
2/29/2016 66.629997 66.949997 66.220001 66.339996 60.735203 9345200
3/1/2016 66.650002 66.889999 66 66.459999 60.845055 10429500
3/2/2016 66.209999 66.669998 66 66.209999 60.616177 9165600
3/3/2016 65.949997 66.199997 64.879997 66.139999 60.552105 11823600
3/4/2016 66.139999 67.279999 66.089996 66.779999 61.138023 10010500
3/7/2016 66.620003 68.480003 66.269997 67.889999 62.154243 12825400
3/8/2016 67.730003 68.470001 67.489998 68.040001 62.291592 10067900
3/9/2016 67.790001 67.989998 67.120003 67.529999 62.282352 7824800
3/10/2016 67.550003 68.040001 66.400002 67.410004 62.171688 9635600
3/11/2016 67.769997 67.940002 66.800003 67.169998 61.950317 8290900
3/14/2016 67.150002 67.669998 66.959999 67.360001 62.125561 6712500
3/15/2016 67 68.349998 67 68.089996 62.79884 7566900
3/16/2016 67.940002 68.339996 67.25 67.989998 62.706612 8218000
3/17/2016 67.82 68.919998 67.260002 67.449997 62.208572 11838100
3/18/2016 67.480003 68.029999 66.75 66.949997 61.747414 23153100
3/21/2016 67.029999 68.379997 66.970001 67.970001 62.688168 9415800
3/22/2016 68 68.68 67.790001 67.870003 62.595936 7514500
3/23/2016 68.010002 68.099998 67.440002 67.459999 62.217796 6110600
3/24/2016 67.43 68.040001 67.379997 68 62.715843 6304700
3/28/2016 67.93 68.580002 67.93 68.120003 62.826511 5603500
3/29/2016 68.150002 68.209999 67.43 68.029999 62.743484 6472100
3/30/2016 68.330002 69 68.290001 68.800003 63.453663 7208500
3/31/2016 68.75 69.190002 68.470001 68.489998 63.167755 6283500
 4/1/2016 68.019997 69.199997 68.019997 69.059998 63.693459 6602400
4/4/2016 69 69.370003 68.919998 69.099998 63.73035 6823400
4/5/2016 69.029999 69.25 68.269997 68.639999 63.306107 5779000
4/6/2016 68.699997 69.059998 68.519997 69.040001 63.675014 5296700
4/7/2016 68.830002 68.93 67.940002 68.220001 62.918736 6110500
4/8/2016 68.309998 68.389999 67.860001 68.059998 62.771175 6516000
4/11/2016 68.010002 68.370003 67.379997 67.400002 62.16246 7865400
4/12/2016 67.57 68.870003 67.449997 68.800003 63.453663 7702700
4/13/2016 69.010002 69.419998 68.870003 69.150002 63.77647 6262700
4/14/2016 69.150002 69.239998 68.150002 68.800003 63.453663 6961100
4/15/2016 68.940002 69.410004 68.940002 69.059998 63.693459 7584500
4/18/2016 69.050003 69.900002 68.849998 69.860001 64.43129 6616100
4/19/2016 69.790001 70.080002 69.5 69.769997 64.348267 8199400
4/20/2016 69.760002 69.989998 69.129997 69.209999 63.831799 5412500
4/21/2016 69.470001 69.68 68.239998 68.470001 63.149311 6617600
4/22/2016 68.82 68.940002 68.279999 68.720001 63.379871 6215100
4/25/2016 68.550003 69.5 68.059998 69.470001 64.071602 5896200
4/26/2016 69.699997 69.889999 69.099998 69.300003 63.914803 6648400
4/27/2016 69.489998 69.779999 68.989998 69.419998 64.025497 5147300
4/28/2016 69.07 69.620003 68.75 68.910004 63.555115 4776900
4/29/2016 68.730003 68.82 66.360001 66.870003 61.673649 12099000
5/2/2016 66.620003 67.699997 66.529999 67.589996 62.337692 7609700
5/3/2016 66.860001 67.5 66.75 67 61.793537 5922600
5/4/2016 66.849998 67.489998 66.440002 67.190002 61.968777 6029500
5/5/2016 66.970001 67.25 66.580002 67.209999 61.987217 8091000
5/6/2016 66.910004 68.260002 66.800003 68.25 62.946411 9825400
5/9/2016 68.25 69.099998 68.160004 68.949997 63.592007 8656200
5/10/2016 68.919998 69.129997 68.449997 68.790001 63.444439 6376400
5/11/2016 67.470001 67.5 65.610001 66.410004 61.697842 14597500
5/12/2016 66.550003 67.050003 66.379997 66.849998 62.106613 9533500
5/13/2016 66.480003 66.550003 64.650002 64.940002 60.332146 13744700
5/16/2016 64.860001 66.349998 64.68 66.019997 61.335514 10181800
5/17/2016 66.059998 66.269997 64.879997 65.099998 60.480782 9252700
5/18/2016 63.02 63.779999 62.720001 63.150002 58.669155 22255900
5/19/2016 68.099998 69.330002 67.5 69.199997 64.289856 35076700
5/20/2016 69.330002 70.139999 68.849998 69.860001 64.903038 16746600
5/23/2016 69.599998 70.059998 69.440002 69.5 64.568581 10072900
5/24/2016 69.650002 70.419998 69.550003 70.239998 65.256073 8828000
5/25/2016 70.25 71 70.239998 70.480003 65.479057 7263900
5/26/2016 70.690002 71.379997 70.599998 70.849998 65.822784 8651000
5/27/2016 70.860001 70.889999 70.489998 70.75 65.729889 5773700
5/31/2016 70.580002 71 70.480003 70.779999 65.757759 8390200
6/1/2016 70.5 70.910004 70.410004 70.5 65.49765 7220900
6/2/2016 70.5 71 70.150002 70.949997 65.915688 6486100
6/3/2016 70.57 71.050003 70.519997 70.870003 65.841393 6374500
 6/6/2016 71.519997 71.550003 71 71.050003 66.008606 9018000
6/7/2016 71.099998 71.309998 70.849998 71.029999 65.990021 7363400
6/8/2016 70.849998 71.449997 70.800003 71.279999 66.22229 6139000
6/9/2016 71.360001 71.589996 70.849998 71.089996 66.045761 6069900
6/10/2016 71 71.410004 70.68 71.139999 66.092216 7511400
6/13/2016 71 71.18 70.489998 70.529999 65.525497 7907600
6/14/2016 70.660004 71.169998 70.199997 70.949997 65.915688 9066400
6/15/2016 71.199997 71.610001 71 71.120003 66.073647 8017000
6/16/2016 71 71.459999 70.800003 71.300003 66.240868 6705200
6/17/2016 71.050003 71.309998 70.400002 70.949997 65.915688 18059300
6/20/2016 71.309998 71.779999 71.050003 71.099998 66.055061 7142500
6/21/2016 70.949997 71.720001 70.949997 71.459999 66.389511 6674800
6/22/2016 71.599998 72.25 71.57 71.75 66.658936 8457500
6/23/2016 72.199997 72.239998 71.790001 72.099998 66.984093 6970200
6/24/2016 70.550003 72.720001 70.510002 71.959999 66.854034 15120400
6/27/2016 71.639999 71.769997 70.879997 71.5 66.426682 11303400
6/28/2016 71.760002 71.870003 70.669998 71.510002 66.435974 8561200
6/29/2016 71.629997 72.489998 71.559998 72.459999 67.318565 7014700
6/30/2016 72.57 73.190002 72.32 73.019997 67.838814 8713600
7/1/2016 73.129997 73.169998 72.419998 72.809998 67.643723 7638800
7/5/2016 72.75 73.620003 72.68 73.139999 67.950294 10748600
7/6/2016 73.260002 73.980003 73.169998 73.82 68.582047 11062700
7/7/2016 73.730003 73.93 73.150002 73.529999 68.312622 7792800
7/8/2016 73.82 73.849998 73.239998 73.839996 68.600639 9127600
7/11/2016 73.669998 74.349998 73.5 74.059998 68.805016 9040100
7/12/2016 73.559998 73.730003 73 73.269997 68.071083 12361200
7/13/2016 73.25 73.629997 72.940002 73.620003 68.396255 6399000
7/14/2016 73.790001 74.110001 73.610001 73.699997 68.470573 6646400
7/15/2016 73.980003 74.010002 73.440002 73.669998 68.442696 5994800
7/18/2016 73.639999 74.18 73.529999 73.839996 68.600639 5457300
7/19/2016 73.639999 73.959999 73.580002 73.660004 68.433418 4798100
7/20/2016 73.879997 74.110001 73.629997 73.790001 68.554184 5282000
7/21/2016 73.43 73.660004 73.139999 73.519997 68.303345 4391900
7/22/2016 73.760002 73.910004 73.419998 73.550003 68.331215 4316600
7/25/2016 73.550003 73.830002 73.410004 73.75 68.517036 4734000
7/26/2016 73.709999 74.07 73.410004 73.730003 68.498444 5248300
7/27/2016 73.660004 73.82 73.139999 73.32 68.117531 5755200
7/28/2016 73.139999 73.32 72.470001 73.239998 68.043213 4603200
7/29/2016 73.169998 73.25 72.760002 72.970001 67.792374 6302200
8/1/2016 72.809998 73.989998 72.809998 73.779999 68.544907 5868400
8/2/2016 73.699997 73.720001 72.629997 73.129997 67.941017 6513100
8/3/2016 73 73.400002 72.510002 72.940002 67.764496 6568100
8/4/2016 72.800003 73.489998 72.589996 73.300003 68.098961 4902100
8/5/2016 73.459999 73.949997 73.459999 73.760002 68.526329 5415400
8/8/2016 74 74.07 73.040001 73.339996 68.136116 6577200
 8/9/2016 73.360001 73.879997 73.080002 73.540001 68.32193 6427900
8/10/2016 73.57 74.510002 73.389999 73.949997 69.173134 8052300
8/11/2016 74.5 74.800003 73.529999 73.800003 69.032837 6267800
8/12/2016 73.800003 74.120003 73.559998 73.889999 69.117027 9994200
8/15/2016 73.809998 74.010002 73.110001 73.32 68.583839 9636100
8/16/2016 72.589996 73.309998 72.209999 72.889999 68.18161 9763300
8/17/2016 71.989998 72.949997 71.989998 72.93 68.219032 14343300
8/18/2016 72.93 75.190002 72.93 74.300003 69.500549 26858300
8/19/2016 74.099998 74.290001 72.669998 72.809998 68.106781 15346400
8/22/2016 73.059998 73.139999 72.449997 72.699997 68.003876 10312100
8/23/2016 72.889999 73.07 71.959999 71.970001 67.321037 9391400
8/24/2016 71.970001 72.75 71.760002 72.230003 67.564247 10050700
8/25/2016 72.370003 72.580002 71.050003 71.220001 66.619492 10514200
8/26/2016 71.410004 71.690002 70.889999 71.139999 66.544655 10038500
8/29/2016 71.139999 71.660004 71.099998 71.400002 66.787872 7431800
8/30/2016 71.400002 71.760002 71.150002 71.309998 66.703682 5774200
8/31/2016 71.459999 71.639999 71.150002 71.440002 66.825287 6311600
9/1/2016 71.57 72.860001 71.410004 72.839996 68.134842 11761400
9/2/2016 72.989998 73.190002 72.419998 72.5 67.816811 8082900
9/6/2016 72.760002 73.080002 72.199997 73 68.284523 9570900
9/7/2016 73 73.050003 72.010002 72.059998 67.405235 9618300
9/8/2016 71.889999 72.32 71.709999 71.830002 67.190086 9650800
9/9/2016 71.32 71.510002 70.300003 70.300003 65.758926 12172600
9/12/2016 70.790001 72.239998 70.720001 71.940002 67.292992 10864000
9/13/2016 71.839996 71.910004 71.150002 71.459999 66.843987 7507900
9/14/2016 71.620003 72.059998 71.400002 71.519997 66.900108 6980500
9/15/2016 71.480003 72.559998 71.260002 72.400002 67.723259 7295600
9/16/2016 72.32 72.959999 72.220001 72.870003 68.16291 13935700
9/19/2016 72.639999 72.870003 72.089996 72.089996 67.433289 6901100
9/20/2016 72.150002 72.550003 71.900002 71.970001 67.321037 5910600
9/21/2016 72.18 72.540001 71.510002 72.190002 67.526848 6675900
9/22/2016 72.43 72.540001 71.989998 72.269997 67.601654 5871900
9/23/2016 72.599998 72.769997 72.339996 72.349998 67.676498 7696400
9/26/2016 72.309998 72.330002 71.519997 71.620003 66.993652 5948700
9/27/2016 71.93 72.489998 71.580002 72.330002 67.657799 6344400
9/28/2016 72.220001 72.32 71.379997 71.790001 67.152679 6184900
9/29/2016 71.57 71.709999 70.620003 70.730003 66.161148 7996800
9/30/2016 71.5 72.459999 71.400002 72.120003 67.461357 9982600
10/3/2016 71.830002 72.150002 71.599998 72.010002 67.358452 5857700
10/4/2016 72 72.57 71.550003 71.75 67.115257 6569300
10/5/2016 71.870003 72.269997 71.599998 71.669998 67.040428 6464400
10/6/2016 71.669998 71.669998 68.889999 69.360001 64.879631 20110300
10/7/2016 69.260002 69.470001 68.169998 68.699997 64.262276 12653800
10/10/2016 68.75 68.959999 67.75 67.980003 63.588787 8956400
10/11/2016 67.949997 67.959999 67.300003 67.389999 63.036896 8591500
10/12/2016 67.739998 67.910004 67.370003 67.459999 63.102371 8940700
10/13/2016 67.190002 68.540001 67.07 68.230003 63.822636 9193800
10/14/2016 68.419998 68.809998 68.209999 68.449997 64.028404 6416000
10/17/2016 68.650002 68.650002 67.800003 68.220001 63.813278 7493400
10/18/2016 68.57 68.980003 68.230003 68.870003 64.421303 7814900
10/19/2016 69.220001 69.339996 68.690002 68.889999 64.439995 7123300
10/20/2016 68.980003 69.080002 68.57 68.730003 64.290337 6294000
10/21/2016 68.339996 68.629997 67.989998 68.339996 63.925526 7844600
10/24/2016 68.620003 69.370003 68.389999 69.190002 64.720634 7163600
10/25/2016 69.010002 69.870003 69 69.360001 64.879631 7629700
10/26/2016 69.300003 69.809998 69.139999 69.589996 65.094772 5050500
10/27/2016 69.599998 70 69.389999 69.830002 65.31929 7131600
10/28/2016 69.800003 70.209999 69.730003 69.989998 65.468948 6952900
10/31/2016 70.059998 70.169998 69.849998 70.019997 65.496986 6389000
11/1/2016 69.980003 70.059998 69.139999 69.300003 64.823509 8838600
11/2/2016 69.199997 69.970001 69.199997 69.449997 64.963821 7645300
11/3/2016 69.629997 70.080002 69.349998 69.629997 65.132179 6803900
11/4/2016 69.709999 69.940002 69.129997 69.160004 64.692566 7262100
11/7/2016 69.620003 69.839996 69.160004 69.779999 65.272499 9755400
11/8/2016 69.709999 70.040001 69.470001 69.790001 65.281868 7616500
11/9/2016 69.300003 71.5 69.290001 71.099998 66.50724 16779500
11/10/2016 71.25 72.089996 71 71.389999 66.778503 14321300
11/11/2016 71.110001 71.279999 70.599998 71.230003 66.628845 8223900
11/14/2016 71.160004 71.309998 70.190002 70.489998 65.936646 12856200
11/15/2016 70.790001 71.419998 70.349998 71.419998 66.806572 9725100
11/16/2016 71.75 72.059998 71.330002 71.389999 66.778503 11132400
11/17/2016 69.080002 69.519997 68.120003 69.190002 64.720634 23440300
11/18/2016 68.93 69.400002 68.440002 68.540001 64.112602 11135300
11/21/2016 68.540001 69.400002 68.419998 69.370003 64.888992 8356000
11/22/2016 69.730003 70.419998 69.730003 70.120003 65.590538 10984000
11/23/2016 70.220001 70.889999 70.18 70.830002 66.254684 7398900
11/25/2016 71.110001 71.650002 70.980003 71.230003 66.628845 4234400
11/28/2016 70.93 71.519997 70.800003 71.190002 66.591423 7099200
11/29/2016 71.379997 71.790001 71.199997 71.370003 66.759804 7310100
11/30/2016 70.919998 71.160004 70.169998 70.43 65.880516 9326100
12/1/2016 70.25 70.730003 70.050003 70.669998 66.105026 6849800
12/2/2016 70.580002 70.949997 70.449997 70.879997 66.301445 6674200
12/5/2016 70.900002 70.989998 69.809998 69.940002 65.42218 10527900
12/6/2016 70.010002 70.389999 69.5 70.360001 65.815056 7778000
12/7/2016 69.93 70.650002 69.900002 70.599998 66.512192 6966200
12/8/2016 70.480003 70.900002 70.32 70.339996 66.267242 6844200
12/9/2016 70.269997 70.43 69.739998 70.080002 66.022308 10756700
12/12/2016 70.07 71.779999 70.019997 71.669998 67.520248 9084100
12/13/2016 71.669998 72.230003 71.610001 71.800003 67.642708 8887500
12/14/2016 71.900002 72.480003 71.18 71.339996 67.209343 8669400
12/15/2016 71.220001 71.800003 71.029999 71.080002 66.964401 7136300
12/16/2016 71.07 71.639999 70.599998 70.980003 66.870201 17642900
12/19/2016 70.839996 71.75 70.839996 71.580002 67.435455 5889300
12/20/2016 71.730003 71.93 71.510002 71.82 67.66156 6108100
12/21/2016 71.660004 72 71.239998 71.239998 67.115135 5101000
12/22/2016 71.239998 71.239998 69.209999 69.589996 65.560669 12106800
12/23/2016 69.43 69.75 69.360001 69.540001 65.513573 4795400
12/27/2016 69.300003 69.82 69.25 69.699997 65.664307 4435700
12/28/2016 69.940002 70 69.260002 69.309998 65.296883 4875700
12/29/2016 69.209999 69.519997 69.120003 69.260002 65.249771 4289800
12/30/2016 69.120003 69.43 68.830002 69.120003 65.117897 6889500
1/3/2017 69.239998 69.239998 68.050003 68.660004 64.684525 10473200
1/4/2017 68.660004 69.629997 68.599998 69.059998 65.061356 7918000
1/5/2017 68.43 69.330002 68.120003 69.209999 65.202675 7099200
1/6/2017 68.410004 68.5 68.010002 68.260002 64.307686 9491100
1/9/2017 68.330002 68.800003 68.32 68.709999 64.731628 8660600
1/10/2017 68.639999 69.269997 68.220001 68.230003 64.279427 10256500
1/11/2017 68.199997 68.620003 68.190002 68.529999 64.562057 6697600
1/12/2017 68.360001 68.559998 67.919998 67.970001 64.034477 6544900
1/13/2017 67.980003 68.019997 67.080002 67.129997 63.243114 10012500
1/17/2017 68.099998 69.290001 68.059998 68.419998 64.45842 13140200
1/18/2017 67.879997 68.110001 67.540001 68.110001 64.166374 7321500
1/19/2017 68.129997 68.190002 67.480003 67.620003 63.704735 6821100
1/20/2017 67.739998 67.830002 67.019997 67.18 63.290218 12054700
1/23/2017 67.010002 67.18 66.559998 66.650002 62.790909 7951400
1/24/2017 66.889999 67.410004 66.660004 67.400002 63.497486 10710600
1/25/2017 67.519997 67.730003 66.790001 66.889999 63.017014 8722900
1/26/2017 67.129997 67.220001 66.620003 66.730003 62.86628 6504100
1/27/2017 66.860001 66.970001 65.279999 65.660004 61.858227 13433600
1/30/2017 65.629997 66.480003 65.629997 66.419998 62.574226 8641500
1/31/2017 66.209999 66.889999 65.879997 66.739998 62.875694 9320900
2/1/2017 66.459999 66.709999 66.040001 66.230003 62.395226 9050000
2/2/2017 66.339996 67.139999 66.339996 66.699997 62.837997 8998700
2/3/2017 66.82 66.93 66.440002 66.5 62.649586 7625300
2/6/2017 66.370003 66.860001 66.370003 66.400002 62.555382 9097200
2/7/2017 66.559998 67 66.510002 66.889999 63.017014 5805700
2/8/2017 66.889999 67.82 66.889999 67.809998 63.883739 7660800
2/9/2017 67.809998 69.139999 67.75 69.080002 65.080208 11080500
2/10/2017 68.25 68.599998 67.760002 68.019997 64.081573 12445600
2/13/2017 68.32 68.650002 67.559998 67.769997 63.84605 8374300
2/14/2017 67.879997 68.68 67.709999 68.660004 64.684525 8336400
2/15/2017 67.800003 68.709999 67.760002 68.690002 64.712784 8563300
2/16/2017 68.669998 69.239998 68.610001 68.870003 64.88237 8413800
2/17/2017 68.830002 69.790001 68.690002 69.370003 65.353416 12837400
2/21/2017 71.209999 72.279999 70.699997 71.449997 67.312988 22412900
2/22/2017 72.25 72.370003 71.480003 71.709999 67.557922 15242700
2/23/2017 72 72.5 71.160004 71.309998 67.181084 12799700
2/24/2017 71.339996 72.800003 71.300003 72.389999 68.198563 13889900
2/27/2017 72.279999 72.419998 71.529999 71.739998 67.586182 9254700
2/28/2017 70.870003 71 70 70.93 66.82309 15952600
3/1/2017 70.970001 71.080002 70.150002 70.449997 66.370872 13522700
3/2/2017 70.419998 70.900002 70.169998 70.760002 66.662941 8916300
3/3/2017 70.760002 71.019997 69.879997 70.029999 65.975204 9297900
3/6/2017 70 70.440002 69.779999 69.879997 65.833878 9182600
3/7/2017 69.900002 70.209999 69.860001 69.870003 65.824455 7282900
3/8/2017 69.690002 70.029999 69.540001 69.800003 66.242035 7979800
3/9/2017 69.75 70.040001 69.559998 69.860001 66.298973 7564500
3/10/2017 70 70.360001 69.800003 70.099998 66.526749 7098800
3/13/2017 69.989998 70.449997 69.709999 69.949997 66.384392 6802500
3/14/2017 70.82 71.209999 70.720001 70.720001 67.115135 9958400
3/15/2017 70.5 70.699997 70.019997 70.580002 66.982277 8813800
3/16/2017 70.110001 70.699997 70.07 70.440002 66.849403 7061000
3/17/2017 70.580002 70.75 69.809998 69.889999 66.327438 14078400
3/20/2017 70.139999 70.449997 69.709999 69.980003 66.412849 7466200
3/21/2017 70.169998 70.400002 69.690002 69.900002 66.336929 8746800
3/22/2017 70.029999 70.339996 69.720001 70.25 66.669098 6455600
3/23/2017 70.199997 70.309998 69.75 69.860001 66.298973 6898800
3/24/2017 69.989998 70.169998 69.529999 69.610001 66.061722 5859000
3/27/2017 69.519997 70.07 69.360001 69.660004 66.109169 5792600
3/28/2017 69.330002 70.370003 69.330002 70.32 66.735535 7252200
3/29/2017 70.349998 71.18 70.309998 70.739998 67.134117 6991000
3/30/2017 70.690002 71.720001 70.639999 71.589996 67.940788 8141500
3/31/2017 71.32 72.559998 71.230003 72.080002 68.405815 9939800
4/3/2017 72.080002 72.529999 71.779999 71.830002 68.168549 8291300
4/4/2017 71.739998 72.059998 71.529999 72.010002 68.339386 5567300
4/5/2017 71.639999 72.309998 71.559998 71.650002 67.997749 6354500
4/6/2017 71.699997 72.099998 71.379997 71.43 67.78894 5941100
4/7/2017 72.099998 72.989998 71.800003 72.900002 69.184013 10768000
4/10/2017 72.989998 73.480003 72.730003 73.059998 69.335869 7495900
4/11/2017 73 73.449997 72.93 73.43 69.687004 5810500
4/12/2017 73.550003 73.830002 73.25 73.440002 69.696487 6627300
4/13/2017 73.370003 73.660004 73.150002 73.150002 69.421265 5336400
4/17/2017 73.160004 73.580002 73.150002 73.489998 69.743942 5465400
4/18/2017 73.540001 74.099998 73.480003 73.889999 70.12355 6627900
4/19/2017 74.099998 74.379997 73.860001 74.07 70.294373 5940600
4/20/2017 74.139999 75.110001 74.110001 74.800003 70.987175 7681300
4/21/2017 74.739998 75.110001 74.599998 74.940002 71.120033 5755700
4/24/2017 75.080002 75.400002 74.419998 74.779999 70.968178 7812500
4/25/2017 74.970001 75.169998 74.860001 75.050003 71.224426 5720400
4/26/2017 75.269997 75.769997 75.169998 75.43 71.585052 6948500
4/27/2017 75.540001 75.699997 75.019997 75.440002 71.594543 6052200
4/28/2017 75.239998 75.440002 74.93 75.18 71.347786 7217400
5/1/2017 75.089996 75.720001 75.089996 75.230003 71.395256 6165900
5/2/2017 75.300003 75.709999 75.25 75.519997 71.670456 7318400
5/3/2017 75.400002 75.879997 75.18 75.760002 71.898224 5523600
5/4/2017 75.93 76.400002 75.830002 76.339996 72.448669 5500800
5/5/2017 76.419998 76.599998 76.18 76.5 72.60051 5597800
5/8/2017 76.5 76.519997 76.07 76.120003 72.239891 6512200
5/9/2017 76.440002 77.050003 76.330002 76.720001 72.809288 8255300
5/10/2017 76.330002 76.779999 76.190002 76.699997 73.27742 7511900
5/11/2017 76.349998 76.720001 75.93 76.129997 72.732864 8349400
5/12/2017 75.949997 76.25 75.370003 75.709999 72.331612 5892900
5/15/2017 75.800003 76.470001 75.800003 76.290001 72.885727 8843900
5/16/2017 76.190002 76.269997 75.080002 75.110001 71.758385 8371800
5/17/2017 75.110001 75.730003 74.959999 75.120003 71.767929 10971000
5/18/2017 76.889999 77.660004 76.129997 77.540001 74.079948 19166800
5/19/2017 77.970001 79.440002 77.769997 78.769997 75.255051 18581700
5/22/2017 78.650002 79 78.300003 78.550003 75.044876 8897600
5/23/2017 78.580002 78.970001 78.440002 78.489998 74.987556 7584900
5/24/2017 78.559998 78.610001 78.139999 78.150002 74.662727 7427000
5/25/2017 78.360001 78.849998 78.150002 78.309998 74.81559 6135000
5/26/2017 78.370003 78.540001 77.790001 78.129997 74.6436 6125800
5/30/2017 78 78.400002 77.93 78.150002 74.662727 5410400
5/31/2017 78.349998 78.919998 78.220001 78.599998 75.092659 8201700
6/1/2017 78.639999 79.809998 78.599998 79.809998 76.24865 8153100
6/2/2017 79.800003 79.93 79.220001 79.620003 76.067139 7996500
6/5/2017 79.599998 80.470001 79.480003 80.260002 76.678574 10145700
6/6/2017 79.43 79.559998 78.260002 78.93 75.407921 11525900
6/7/2017 79.080002 79.5 78.730003 79.150002 75.618118 8511200
6/8/2017 79.150002 80.129997 78.230003 78.93 75.407921 10907600
6/9/2017 79.029999 79.559998 78.720001 79.419998 75.876068 9405100
6/12/2017 79.400002 80.370003 78.839996 79.239998 75.704079 10410600
6/13/2017 79.209999 79.57 78.889999 79.519997 75.971588 5528000
6/14/2017 79.519997 80.040001 79.260002 79.900002 76.334648 5006500
6/15/2017 79.18 79.300003 77.760002 78.910004 75.388809 11297200
6/16/2017 73.949997 75.5 73.290001 75.239998 71.882576 56233000
6/19/2017 75.379997 76.010002 74.519997 75.5 72.130981 16095100
6/20/2017 75.879997 75.919998 75.32 75.540001 72.169197 10019200
6/21/2017 75.599998 76.610001 75.580002 76.239998 72.837959 9011400
6/22/2017 76.029999 76.059998 75.300003 75.519997 72.150078 8111300
6/23/2017 75.599998 75.779999 74.550003 74.839996 71.500427 13080300
6/26/2017 74.949997 75.93 74.919998 75.5 72.130981 8587500
6/27/2017 75.5 76.370003 75.449997 76.010002 72.618217 6454400
6/28/2017 76.25 76.800003 76.139999 76.510002 73.095917 6988900
6/29/2017 76.25 76.32 75.489998 75.93 72.541794 7063500
6/30/2017 76.080002 76.269997 75.669998 75.68 72.302948 6963300
7/3/2017 75.839996 76.339996 75.080002 75.360001 71.997231 4848600
7/5/2017 75.550003 75.949997 75.169998 75.32 71.959007 6036900
7/6/2017 75.349998 75.970001 75.239998 75.470001 72.102303 6161800
7/7/2017 75.650002 75.82 75.050003 75.330002 71.968559 5307100
7/10/2017 75.150002 75.309998 73.129997 73.230003 69.96228 15066700
7/11/2017 73.379997 74.050003 73.330002 73.470001 70.191574 7532600
7/12/2017 73.660004 74.209999 73.660004 73.940002 70.640587 5700200
7/13/2017 74.669998 75.25 74.510002 75.050003 71.701065 8160500
7/14/2017 76.269997 76.559998 75.910004 76.339996 72.933495 9151900
7/17/2017 76.290001 76.870003 76.190002 76.370003 72.962158 8835600
7/18/2017 76.25 76.540001 76 76.199997 72.799744 4314900
7/19/2017 76.080002 76.220001 75.599998 75.870003 72.484459 5313600
7/20/2017 75.980003 76.25 75.699997 76.019997 72.627762 4965400
7/21/2017 75.839996 76.230003 75.550003 76.150002 72.751976 7153300
7/24/2017 76.029999 77.160004 76.029999 76.889999 73.458946 7388000
7/25/2017 77.610001 78.860001 77.389999 78.519997 75.016197 11504000
7/26/2017 78.550003 79.169998 77.940002 78.900002 75.379265 6716100
7/27/2017 78.720001 79.860001 78.480003 79.779999 76.219994 8052500
7/28/2017 79.800003 79.959999 79.540001 79.809998 76.24865 4975200
7/31/2017 79.82 80.339996 79.690002 79.989998 76.420616 6263200
8/1/2017 80.25 80.730003 80 80.5 76.907867 5726500
8/2/2017 80.339996 81.110001 80.300003 80.529999 76.936516 8673000
8/3/2017 81.339996 81.760002 80.669998 80.870003 77.26136 9946900
8/4/2017 81.059998 81.400002 80.209999 80.480003 76.888756 7141800
8/7/2017 80.57 81.449997 80.540001 81.279999 77.653053 5484500
8/8/2017 81.169998 81.860001 80.900002 81.589996 77.949219 7381400
8/9/2017 81.110001 81.989998 80.900002 81.610001 78.458763 6606500
8/10/2017 81.07 81.400002 80.550003 80.660004 77.545433 8045000
8/11/2017 80.730003 81.25 80.360001 80.400002 77.295479 7905500
8/14/2017 80.589996 81.239998 80.5 80.699997 77.583893 7760500
8/15/2017 80.830002 81.400002 80.540001 80.769997 77.651192 7066100
8/16/2017 81.269997 81.440002 80.540001 80.980003 77.853081 11536000
8/17/2017 78.849998 79.809998 78.330002 79.699997 76.622505 17293700
8/18/2017 79.620003 80.349998 79.279999 79.309998 76.247566 9753000
8/21/2017 79.120003 80.07 78.790001 79.709999 76.632118 9613900
8/22/2017 79.800003 80.160004 79.709999 80.019997 76.930138 6546100
8/23/2017 80.349998 80.559998 79.879997 79.959999 76.872459 7799300
8/24/2017 80.610001 80.879997 77.849998 78.339996 75.315018 19128000
8/25/2017 78.5 79.089996 78.480003 78.629997 75.593826 9902200
8/28/2017 78.410004 78.459999 77.860001 78.029999 75.016983 8621500
8/29/2017 77.669998 78.980003 77.5 78.769997 75.728416 7665200
8/30/2017 78.82 79.099998 78.519997 78.540001 75.507286 5829800
8/31/2017 78.599998 78.75 78.059998 78.07 75.05545 8194800
9/1/2017 78.309998 78.5 78.209999 78.370003 75.343872 6474400
 9/5/2017 77.949997 79.889999 77.900002 79.800003 76.718636 12068500
9/6/2017 79.879997 80.400002 79.720001 80.080002 76.987831 8426100
9/7/2017 80.32 80.760002 80 80.120003 77.026283 6820800
9/8/2017 79.739998 79.879997 77.730003 78.879997 75.834167 9999600
9/11/2017 79.150002 79.349998 78.660004 79.080002 76.026451 7000200
9/12/2017 79.300003 79.910004 79.169998 79.610001 76.535988 6005000
9/13/2017 79.610001 80.68 79.589996 79.860001 76.776329 8823700
9/14/2017 79.790001 79.82 79.220001 79.68 76.603287 6939300
9/15/2017 79.809998 80.75 79.269997 80.379997 77.276245 13317800
9/18/2017 80.209999 81.120003 79.949997 80 76.910927 8176100
9/19/2017 80.18 80.459999 79.699997 80.050003 76.959 6174400
9/20/2017 80.169998 80.559998 79.870003 80.5 77.391624 5318200
9/21/2017 80.57 80.57 79.720001 80.010002 76.92054 6430300
9/22/2017 79.889999 80.080002 79.25 79.529999 76.459061 5755300
9/25/2017 78.919998 80.099998 78.860001 79.150002 76.09375 8547800
9/26/2017 79.040001 79.540001 78.919998 79.389999 76.324478 5835300
9/27/2017 79.419998 79.57 78.669998 79.290001 76.228348 6314600
9/28/2017 79 79.080002 78.120003 78.949997 75.901466 12372800
9/29/2017 78.849998 79 77.980003 78.139999 75.122742 10353400
10/2/2017 77.900002 78.830002 77.5 78.449997 75.420776 7709200
10/3/2017 78.830002 79.660004 78.75 79.220001 76.161049 7936700
10/4/2017 79.269997 79.779999 79.07 79.089996 76.036064 6173400
10/5/2017 79.169998 79.809998 79.080002 79.410004 76.343712 5138700
10/6/2017 78.779999 79.169998 78.25 79 75.949539 6246700
10/9/2017 79.5 81.379997 79.400002 80.529999 77.420456 13493000
10/10/2017 82.68 84.879997 82.610001 84.129997 80.881454 25124000
10/11/2017 84.580002 86.290001 84.099998 85.730003 82.419662 18561000
10/12/2017 85.699997 86.370003 85.059998 86.099998 82.775391 12877000
10/13/2017 86.239998 86.949997 86.239998 86.620003 83.275307 9389000
10/16/2017 86.580002 86.620003 85.019997 85.739998 82.429276 9300300
10/17/2017 85.5 86.360001 85.32 85.980003 82.660011 5851500
10/18/2017 86.150002 86.370003 86.010002 86.220001 82.890755 5472100
10/19/2017 86.150002 86.660004 85.769997 86.400002 83.063789 7029000
10/20/2017 86.599998 87.449997 86.279999 87.440002 84.063637 7617800
10/23/2017 87.339996 88.919998 87.260002 88.650002 85.226913 10586000
10/24/2017 88.690002 88.800003 87.910004 87.980003 84.582787 7700900
10/25/2017 87.849998 88.599998 87.43 88.480003 85.063484 6408000
10/26/2017 88.660004 89.110001 88.019997 88.620003 85.198082 6484900
10/27/2017 88.139999 88.389999 87.150002 88.169998 84.76545 6617000
10/30/2017 87.940002 87.949997 86.389999 86.949997 83.59256 7052000
10/31/2017 86.860001 87.459999 86.599998 87.309998 83.93866 6006900
11/1/2017 87.07 88.400002 87 87.940002 84.544342 6176100
11/2/2017 88.279999 89.169998 87.800003 88.800003 85.371132 5183100
11/3/2017 89.019997 89.879997 88.760002 89.68 86.21714 6512100
11/6/2017 89.419998 89.68 88.68 88.699997 85.274986 5104600
 11/7/2017 88.870003 89.059998 88.309998 88.949997 85.515327 5349300
11/8/2017 89.110001 90.419998 89.099998 90.260002 86.774757 6767500
11/9/2017 89.940002 90.57 89.349998 90.300003 86.813217 6904500
11/10/2017 90.239998 91.690002 90.199997 90.919998 87.409264 7647800
11/13/2017 91.040001 91.980003 90.870003 90.989998 87.476555 8491600
11/14/2017 90.699997 91.199997 90.18 91.089996 87.572701 9834100
11/15/2017 90.339996 90.849998 89.650002 89.830002 86.361359 8433400
11/16/2017 95.120003 99.68 94.720001 99.620003 95.773331 38122400
11/17/2017 99.239998 100.129997 96.580002 97.470001 93.706352 23575500
11/20/2017 96.440002 97.639999 95.760002 97.480003 93.715965 16394300
11/21/2017 97.739998 97.919998 96.32 96.519997 92.793022 12746500
11/22/2017 96.650002 96.809998 96.110001 96.410004 92.687279 8918200
11/24/2017 96.870003 97.230003 96.529999 96.620003 92.889168 4496100
11/27/2017 96.849998 97.650002 96.300003 96.620003 92.889168 8904900
11/28/2017 96.589996 96.889999 95.82 96.769997 93.033379 8709600
11/29/2017 97.220001 98.260002 96.879997 97.559998 93.792862 11424000
11/30/2017 98.089996 98.440002 96.510002 97.230003 93.475609 12854700
12/1/2017 97.610001 97.709999 96.230003 97.349998 93.590973 8296200
12/4/2017 97.730003 97.959999 96.68 97.010002 93.264107 8956500
12/5/2017 97 97.940002 96.919998 97.830002 94.052444 9010100
12/6/2017 97.989998 98.139999 97.239998 97.279999 93.523682 7141000
12/7/2017 97.059998 97.580002 96.650002 96.779999 93.533348 7502600
12/8/2017 96.300003 96.699997 96.139999 96.550003 93.311066 5821100
12/11/2017 96.959999 97.269997 96.290001 96.93 93.678314 8928900
12/12/2017 96.849998 97.239998 96.599998 96.699997 93.456017 7810600
12/13/2017 96.660004 97.910004 96.550003 97.760002 94.480484 7879400
12/14/2017 98 98.57 97.099998 97.129997 93.871605 9385800
12/15/2017 97.709999 98.489998 96.910004 97.110001 93.852272 16142800
12/18/2017 97.379997 98.169998 97.360001 97.900002 94.615776 7964400
12/19/2017 99.910004 99.910004 98.290001 98.800003 95.485588 12012200
12/20/2017 99.449997 99.650002 98.449997 98.75 95.437256 10729800
12/21/2017 99 99.330002 97.980003 98.059998 94.770393 7369100
12/22/2017 98.290001 98.419998 97.68 98.209999 94.915375 5478700
12/26/2017 98.349998 99.440002 98.349998 99.160004 95.833519 4295900
12/27/2017 99.559998 99.599998 98.830002 99.260002 95.930145 5140800
12/28/2017 99.519997 99.620003 99.120003 99.400002 96.065453 9763900
12/29/2017 99.400002 99.690002 98.75 98.75 95.437256 7144300
1/2/2018 99.300003 99.790001 98.519997 98.589996 95.282616 10150500
1/3/2018 98.849998 100 98.769997 99.449997 96.113777 8903600
1/4/2018 99.540001 99.779999 98.910004 99.540001 96.20076 6830400
1/5/2018 99.639999 100.379997 99.610001 100.129997 96.770966 7284000
1/8/2018 100.25 101.75 100.209999 101.610001 98.201317 8843900
1/9/2018 102.029999 102.349998 100.309998 100.389999 97.022247 7312700
1/10/2018 99.75 99.889999 98.529999 99.669998 96.326385 7930400
1/11/2018 99.699997 100.449997 98.779999 100.019997 96.664642 6537700
1/12/2018 100.389999 101.440002 100.300003 100.870003 97.486137 6951200
1/16/2018 101.339996 101.910004 100.339996 100.690002 97.312187 7170700
1/17/2018 101.150002 102.940002 100.699997 102.699997 99.254753 8610600
1/18/2018 104.739998 104.940002 103.620003 104.300003 100.801079 12307900
1/19/2018 104.639999 104.93 103.660004 104.589996 101.081345 8378600
1/22/2018 104.5 105.449997 104.040001 105.449997 101.912491 7308300
1/23/2018 105.290001 106.150002 104.57 105.900002 102.347404 8287800
1/24/2018 106.349998 106.440002 104.82 105.790001 102.241089 6823100
1/25/2018 105.849998 106.809998 105.849998 106.599998 103.023911 5857100
1/26/2018 107 108.410004 106.68 108.389999 104.753868 6786300
1/29/2018 108.110001 109.980003 107.989998 109.550003 105.874954 8355200
1/30/2018 109.139999 109.360001 107.150002 107.730003 104.116013 9180500
1/31/2018 107.769997 108.18 106.07 106.599998 103.023911 9812800
2/1/2018 105.959999 106.559998 105.18 105.519997 101.980148 6386800
2/2/2018 105.150002 106.470001 104.150002 104.480003 100.975037 9253100
2/5/2018 103.400002 104.610001 97.089996 100.089996 96.732307 12561600
2/6/2018 97.639999 101.080002 97.25 100.900002 97.515137 16413800
2/7/2018 100.5 104.589996 100.010002 102.849998 99.399712 11165200
2/8/2018 103.230003 103.480003 100 100.019997 96.664642 13975100
2/9/2018 100.529999 101.099998 96.43 99.370003 96.036453 14184600
2/12/2018 100.129997 100.449997 98.800003 99.550003 96.210426 9135100
2/13/2018 99.330002 101.220001 99.330002 100.980003 97.592453 6622800
2/14/2018 100.860001 102.25 100.209999 101.699997 98.288284 7307600
2/15/2018 102.550003 103.639999 101.830002 103.230003 99.766975 7494900
2/16/2018 103.089996 104.940002 101.980003 104.779999 101.264969 16064300
2/20/2018 96.989998 97.940002 94.099998 94.110001 90.952927 52088500
2/21/2018 95.110001 95.339996 91.239998 91.519997 88.449799 49503700
2/22/2018 91.43 93.389999 91.309998 92.769997 89.65786 20365000
2/23/2018 92.879997 93.489998 91.760002 92.889999 89.773834 12791500
2/26/2018 92.900002 93.800003 92.220001 93.120003 89.996132 14699300
2/27/2018 93.629997 93.720001 91.510002 91.519997 88.449799 13376100
2/28/2018 92 92.099998 90 90.010002 86.990463 14143700
3/1/2018 90.169998 90.18 87.709999 89.080002 86.091652 18909600
3/2/2018 87.269997 88.900002 87.239998 88.769997 85.792053 19043400
3/5/2018 88.139999 90.5 88.07 89.980003 86.961472 13383200
3/6/2018 90.349998 90.5 88.629997 89.059998 86.072327 11054700
3/7/2018 87.980003 88.529999 87.339996 87.739998 84.796608 11453000
3/8/2018 87.769997 88.129997 87.339996 87.919998 85.477158 9588700
3/9/2018 88.239998 88.720001 87.529999 88.720001 86.254936 9754400
3/12/2018 88.699997 89.440002 87.879997 88.07 85.623001 8474000
3/13/2018 88.389999 88.900002 87.980003 88.300003 85.846603 7173000
3/14/2018 88.510002 88.989998 87.5 87.669998 85.234108 11040600
3/15/2018 87.68 88.790001 85.900002 87.510002 85.07856 16615200
3/16/2018 87.720001 90.089996 87.5 89.169998 86.692429 28396000
3/19/2018 88.910004 89.080002 87.099998 87.449997 85.020218 12053400
3/20/2018 87.860001 88.150002 87.370003 87.949997 85.506317 8258000
3/21/2018 87.889999 89.68 87.68 88.18 85.729935 11836000
3/22/2018 87.529999 88.269997 86.989998 87.139999 84.718834 12248200
3/23/2018 87.349998 87.690002 85.279999 85.419998 83.046623 10125100
3/26/2018 86.220001 87.690002 86.110001 87.5 85.068825 9199800
3/27/2018 87.959999 88.040001 85.480003 86.050003 83.659126 6545800
3/28/2018 86.260002 88.239998 86.190002 87.769997 85.331322 11576300
3/29/2018 87.900002 89.339996 87.769997 88.970001 86.497993 9274600
4/2/2018 88 88.239998 84.839996 85.550003 83.173012 19128900
4/3/2018 86.25 86.949997 85.550003 86.800003 84.388275 9695500
4/4/2018 85.599998 87.5 85.440002 87.220001 84.796608 6536600
4/5/2018 87.599998 88.349998 87.050003 87.809998 85.370216 6380900
4/6/2018 86.830002 87.900002 86.129997 86.690002 84.281334 6350000
4/9/2018 86.849998 87.449997 86.239998 86.279999 83.882721 8368100
4/10/2018 86.839996 87.099998 85.660004 86.449997 84.047997 9127400
4/11/2018 86 86.860001 85.800003 85.910004 83.523018 6279000
4/12/2018 86.190002 86.830002 85.410004 85.43 83.056343 6856300
4/13/2018 85.889999 86.269997 85.190002 86.019997 83.629936 7559200
4/16/2018 86.199997 87.650002 86.120003 86.839996 84.427155 7020700
4/17/2018 87.480003 88.169998 87.410004 87.900002 85.457718 6801900
4/18/2018 88.199997 88.559998 87.510002 87.57 85.136879 5854000
4/19/2018 87.410004 88.040001 86.580002 87.889999 85.44799 6588300
4/20/2018 87.870003 88.379997 86.669998 86.980003 84.563286 8324900
4/23/2018 86.889999 87.080002 86.019997 86.099998 83.707733 7360500
4/24/2018 86.769997 86.910004 85.57 86.529999 84.125786 8469700
4/25/2018 86.32 87.699997 85.889999 87.169998 84.747993 6760400
4/26/2018 87.169998 88.32 86.900002 87.940002 85.496613 5782500
4/27/2018 87.870003 87.900002 87.080002 87.290001 84.864662 5651100
4/30/2018 87.940002 89.660004 87.919998 88.459999 86.002151 8685900
5/1/2018 87.669998 88.010002 86.349998 87.410004 84.981339 6957700
5/2/2018 87.129997 87.25 86.160004 86.339996 83.941063 6083000
5/3/2018 86.190002 86.290001 85.120003 86.230003 83.834122 6876100
5/4/2018 86 88.099998 85.360001 87.529999 85.098 6971500
5/7/2018 87.489998 87.5 85.269997 85.470001 83.095222 10783600
5/8/2018 85.519997 85.849998 84.919998 85.739998 83.357719 6551400
5/9/2018 82.559998 83.68 82 83.059998 80.752197 32265200
5/10/2018 82.639999 83.769997 82.010002 82.690002 80.898949 15857600
5/11/2018 82.690002 83.519997 81.949997 83.379997 81.57399 9934800
5/14/2018 83.889999 84.790001 83.650002 84.389999 82.562119 9499200
5/15/2018 84.059998 84.879997 83.800003 84.519997 82.689308 9322900
5/16/2018 84.870003 86.129997 84.739998 86.129997 84.264427 13733600
5/17/2018 87.040001 87.589996 83.849998 84.489998 82.65995 29720700
5/18/2018 84.239998 84.440002 83.489998 83.639999 81.828369 12043100
5/21/2018 84.139999 84.540001 83.82 84.510002 82.679527 10715700
5/22/2018 84.5 84.809998 83.290001 83.370003 81.564217 8067300
5/23/2018 82.949997 83.019997 82.169998 83.010002 81.212013 9231000
5/24/2018 83 83 81.779999 82.849998 81.055473 8576200
5/25/2018 82.849998 83.339996 82.32 82.459999 80.67392 5913500
5/29/2018 81.959999 82.519997 81.809998 82.400002 80.615227 8428200
5/30/2018 82.449997 84.230003 82.260002 84.120003 82.297974 9314100
5/31/2018 83.940002 84.309998 82.510002 82.540001 80.752197 11468700
6/1/2018 83.040001 83.419998 82.849998 82.989998 81.192436 5237900
6/4/2018 83.5 85.519997 83.300003 85.419998 83.569817 10922000
6/5/2018 85.449997 85.470001 84.25 84.620003 82.787148 8281400
6/6/2018 84.949997 85.150002 84.349998 84.559998 82.728439 7362800
6/7/2018 84.779999 85.760002 84.690002 84.949997 83.109985 7705700
6/8/2018 84.779999 85.190002 84.139999 84.360001 82.532768 7602400
6/11/2018 84.410004 84.540001 83.790001 84.300003 82.474068 6252300
6/12/2018 84.32 84.589996 83.470001 84.099998 82.278397 8061700
6/13/2018 83.889999 84.370003 83.849998 84.089996 82.268616 6358400
6/14/2018 84.220001 84.809998 83.669998 83.790001 81.975113 7517400
6/15/2018 83.5 83.989998 83.059998 83.699997 81.887062 12503000
6/18/2018 83.050003 83.57 82.82 83 81.202225 8502300
6/19/2018 82.599998 83.620003 82.370003 83.610001 81.799026 9352500
6/20/2018 83.709999 83.82 83.160004 83.610001 81.799026 7966600
6/21/2018 83.400002 84.550003 82.900002 84.209999 82.386024 8092000
6/22/2018 84.459999 84.849998 84.099998 84.82 82.982811 10813000
6/25/2018 84.589996 86.599998 84.480003 86.470001 84.597076 15939500
6/26/2018 86.529999 87.050003 85.760002 85.980003 84.117683 10126200
6/27/2018 85.900002 87.489998 85.550003 86.889999 85.007973 10299700
6/28/2018 86.849998 87.290001 85.690002 85.860001 84.000275 8467000
6/29/2018 85.900002 86.199997 85.519997 85.650002 83.794838 8255600
7/2/2018 85.650002 85.940002 83.400002 84 82.180565 8125100
7/3/2018 84.089996 85.050003 84.089996 84.440002 82.611046 4396200
7/5/2018 84.940002 85.580002 84.269997 84.57 82.73822 5367500
7/6/2018 84.199997 84.870003 83.82 84.510002 82.679527 5613700
7/9/2018 85 86.470001 84.769997 85.93 84.068771 6575400
7/10/2018 85.93 87.330002 85.879997 87.209999 85.321037 6048400
7/11/2018 87.059998 87.150002 86.389999 86.529999 84.655769 5595900
7/12/2018 86.940002 87.410004 86.220001 86.519997 84.645981 4888600
7/13/2018 86.519997 87.989998 86.5 87.699997 85.800415 6388600
7/16/2018 87.620003 87.720001 86.830002 87.639999 85.741722 4447200
7/17/2018 87.400002 88.699997 87.400002 88.190002 86.279816 5911500
7/18/2018 88.330002 89.190002 87.940002 88.07 86.162415 5045500
7/19/2018 87.860001 88.480003 87.410004 87.720001 85.82 4883100
7/20/2018 87.400002 88.169998 87.199997 88.059998 86.152634 4815100
7/23/2018 87.650002 88.150002 87.379997 87.629997 85.731941 4150000
7/24/2018 88.120003 88.5 87.610001 87.959999 86.054794 5589500
7/25/2018 87.269997 88.019997 87.110001 87.900002 85.996094 5809100
7/26/2018 88.5 89.43 88.18 88.230003 86.318954 6548300
7/27/2018 88.639999 88.879997 88.029999 88.129997 86.221115 4679400
7/30/2018 88 88.940002 87.889999 88.879997 86.954865 6010700
7/31/2018 89 89.660004 88.800003 89.230003 87.297295 6708100
8/1/2018 88.860001 89.129997 87.879997 88.239998 86.328728 5050000
8/2/2018 87.940002 88.839996 87.620003 88.760002 86.837471 4306100
8/3/2018 89.190002 90.279999 89 89.599998 87.659279 5747200
8/6/2018 89.309998 89.980003 89.129997 89.669998 87.727745 4651600
8/7/2018 89.830002 90.360001 89.650002 89.769997 87.825584 4526700
8/8/2018 89.970001 90.230003 89.370003 90.050003 88.099525 5041100
8/9/2018 89.459999 89.629997 88.760002 89.010002 87.587837 4725600
8/10/2018 88.699997 90.370003 88.650002 90.18 88.739136 8244900
8/13/2018 90.199997 90.540001 89.370003 89.639999 88.207771 5879200
8/14/2018 89.639999 91.120003 89.629997 90.849998 89.39843 5836800
8/15/2018 90.25 90.410004 89.669998 90.220001 88.778496 8616900
8/16/2018 100.110001 100.209999 97.910004 98.639999 97.063972 42631300
8/17/2018 97.769997 99.669998 97.610001 97.849998 96.286591 16463300
8/20/2018 97.669998 98.290001 95.949997 96 94.466148 12679300
8/21/2018 95.959999 96.360001 95.360001 96.080002 94.544876 10531300
8/22/2018 96.199997 96.849998 95.230003 95.669998 94.141426 7765700
8/23/2018 95.5 95.860001 95.059998 95.18 93.659248 6096400
8/24/2018 95.089996 95.660004 94.349998 94.949997 93.432922 8594300
8/27/2018 95.260002 95.610001 94.290001 94.540001 93.029472 7040300
8/28/2018 94.769997 96.349998 94.529999 96.07 94.535034 9983000
8/29/2018 96.279999 96.830002 95.529999 95.639999 94.111908 7862800
8/30/2018 95.5 96.5 95.449997 96.099998 94.564552 7058700
8/31/2018 96.190002 96.440002 95.110001 95.860001 94.328384 6324700
9/4/2018 95.800003 96.269997 95.239998 95.360001 93.83638 8280700
9/5/2018 95.669998 96.830002 95.360001 96.620003 95.076248 9474600
9/6/2018 96.529999 96.720001 96.010002 96.449997 94.908966 6150800
9/7/2018 95.800003 96.480003 95.639999 95.830002 94.298866 6672400
9/10/2018 96.110001 97.190002 96.089996 96.900002 95.351768 8332600
9/11/2018 97.269997 97.660004 96.489998 96.639999 95.095924 6463500
9/12/2018 96.260002 96.739998 95.93 95.970001 94.43663 5900000
9/13/2018 95.32 95.620003 94.910004 95.120003 93.60022 7652900
9/14/2018 94.529999 94.839996 94.349998 94.589996 93.078674 6319400
9/17/2018 94.75 95.480003 94.370003 94.82 93.305008 5329800
9/18/2018 94.459999 95.589996 94.150002 95.43 93.905251 6759800
9/19/2018 95.57 95.889999 94.879997 95.239998 93.718292 5675100
9/20/2018 95.349998 95.790001 94.949997 95.75 94.220139 5552300
9/21/2018 95.919998 96.290001 95.629997 95.900002 94.367752 9530100
9/24/2018 95.440002 96 94.860001 94.919998 93.403397 5337000
9/25/2018 95.989998 96.519997 94.989998 95.099998 93.580536 6193200
9/26/2018 95.099998 95.589996 94.519997 94.589996 93.078674 5918600
9/27/2018 94.190002 94.959999 93.82 94.129997 92.626022 5363400
9/28/2018 94.279999 94.370003 93.690002 93.910004 92.409546 6306300
 10/1/2018 94.290001 94.660004 94.040001 94.400002 92.891708 4994300
10/2/2018 93.93 95.610001 93.849998 95.150002 93.629738 7754600
10/3/2018 95.5 95.540001 94.040001 94.07 92.566986 6327400
10/4/2018 94.07 94.5 93.199997 94.209999 92.70475 6045300
10/5/2018 93.860001 94.190002 92.889999 93.309998 91.81913 6693400
10/8/2018 93.25 94.93 93.019997 94.690002 93.177086 5762600
10/9/2018 95.639999 97.739998 95.190002 97.080002 95.528893 11598900
10/10/2018 96.599998 97.849998 95.699997 95.760002 94.22998 9002800
10/11/2018 95.809998 96.290001 93.599998 93.919998 92.41938 9926500
10/12/2018 94.760002 95.169998 93.669998 94.809998 93.295158 8553900
10/15/2018 94.5 94.989998 93.82 93.82 92.320984 8305500
10/16/2018 94.699997 96.07 94.339996 95.809998 94.27919 11241700
10/17/2018 95.18 96.620003 94.900002 96.559998 95.017197 9539400
10/18/2018 96.400002 97.25 95.739998 96.169998 94.633438 11398400
10/19/2018 96 97.650002 96 97.150002 95.597778 8950700
10/22/2018 97.339996 97.580002 96.739998 97.139999 95.587936 7122900
10/23/2018 96.5 97.989998 96.110001 97.800003 96.237396 9405800
10/24/2018 97.5 99.169998 97.279999 97.559998 96.001221 10364700
10/25/2018 98.010002 99.480003 97 99.18 97.595345 10737100
10/26/2018 98.809998 99.669998 98.019997 98.940002 97.359184 14925600
10/29/2018 99.510002 101.730003 99.089996 99.800003 98.205437 12706100
10/30/2018 100.209999 102.599998 100.059998 102.419998 100.783569 12708500
10/31/2018 102.489998 102.489998 100.120003 100.279999 98.677765 12354900
11/1/2018 99.959999 101.169998 99.720001 100.580002 98.972969 7735100
11/2/2018 100.879997 101.57 100.309998 101.339996 99.720825 7303200
11/5/2018 101.190002 103.169998 100.629997 102.910004 101.265739 7616800
11/6/2018 102.540001 103.440002 102.050003 103.330002 101.679031 6368700
11/7/2018 103.660004 104.470001 103.050003 104.32 102.653221 8672600
11/8/2018 104.330002 105.260002 104.029999 104.879997 103.204262 5961400
11/9/2018 105 105.900002 104.809998 105.559998 103.873398 8450400
11/12/2018 105.5 106.209999 103.650002 103.870003 102.210403 8943100
11/13/2018 103.669998 104.150002 102.540001 102.940002 101.295273 7956700
11/14/2018 103 103.150002 101.010002 101.529999 99.907791 10481900
11/15/2018 102.32 102.800003 98.620003 99.540001 97.949585 16082600
11/16/2018 98.82 99.419998 96.919998 97.690002 96.12915 14235200
11/19/2018 97.940002 98.25 96.43 96.779999 95.233688 9214400
11/20/2018 94.980003 95.199997 93.599998 94.160004 92.655556 12620600
11/21/2018 94.360001 94.919998 93.309998 94.169998 92.66539 9350900
11/23/2018 94.129997 95.550003 94.129997 95.099998 93.580536 4890000
11/26/2018 95.690002 96.07 94.739998 95.150002 93.629738 10034600
11/27/2018 94.989998 95.540001 94.410004 95.040001 93.521484 9042300
11/28/2018 95.449997 97.620003 95.050003 97.459999 95.902824 10070800
11/29/2018 97.019997 97.830002 96.739998 97.290001 95.735542 6241300
11/30/2018 97.400002 98.43 97.07 97.650002 96.08979 10664000
12/3/2018 98.019997 99.589996 97.669998 98.75 97.172211 9082100
 12/4/2018 98.25 98.959999 95.610001 95.809998 94.27919 10426300
12/6/2018 94.940002 95.410004 93.099998 94.769997 93.764702 10367200
12/7/2018 94.5 95.129997 92.449997 93.190002 92.201462 8496500
12/10/2018 93.559998 94.25 92.339996 93.940002 92.943512 7276900
12/11/2018 94.25 94.489998 93.25 93.849998 92.854462 6452500
12/12/2018 94.300003 94.300003 93.059998 93.110001 92.122314 9639200
12/13/2018 93.25 93.68 92.43 92.959999 91.973907 8042300
12/14/2018 92.050003 92.559998 91.57 91.849998 90.875679 11493600
12/17/2018 91.220001 92.010002 90.160004 90.769997 89.807137 9001800
12/18/2018 90.800003 91.260002 90.279999 91.080002 90.113846 9606700
12/19/2018 91.290001 93 90.25 90.550003 89.58947 12231500
12/20/2018 90.110001 90.110001 86.139999 87.279999 86.354156 16373800
12/21/2018 86.870003 89.470001 86.800003 87.129997 86.20575 14921500
12/24/2018 86.540001 87.57 85.779999 85.82 84.909645 6110300
12/26/2018 86.419998 90.419998 86.300003 90.410004 89.450958 10028300
12/27/2018 89.75 91.610001 88.440002 91.589996 90.618439 9881500
12/28/2018 92.07 93.470001 91.650002 92.129997 91.15271 9874000
12/31/2018 92.669998 93.389999 92.25 93.150002 92.161888 7005800
1/2/2019 91.639999 93.650002 91.639999 93.339996 92.349869 8152700
1/3/2019 93.209999 94.709999 92.699997 92.860001 91.874962 8266700
1/4/2019 93.209999 93.660004 92.690002 93.440002 92.448814 8029100
1/7/2019 93.620003 95.169998 93.18 94.540001 93.53714 7789700
1/8/2019 95.059998 95.760002 93.910004 95.199997 94.19014 7200900
1/9/2019 95.709999 96.139999 94.769997 94.889999 93.88343 6272300
1/10/2019 93.879997 94.980003 93.120003 94.959999 93.95269 9396300
1/11/2019 94.989998 95.290001 94.550003 94.839996 93.833961 5394600
1/14/2019 94.480003 95.449997 94.279999 94.949997 93.942787 7085100
1/15/2019 95.470001 96.599998 95.379997 96.25 95.229004 7058200
1/16/2019 95.93 96.860001 95.830002 96.349998 95.327942 5410000
1/17/2019 96.32 97.209999 96.160004 96.739998 95.713806 5614500
1/18/2019 96.949997 98.199997 96.849998 97.730003 96.693306 6120600
1/22/2019 97.150002 98.43 96.779999 97.489998 96.455849 8063200
1/23/2019 98.870003 99.349998 97.529999 98.709999 97.662903 8345800
1/24/2019 98.199997 98.459999 96.43 98.360001 97.316628 7609700
1/25/2019 98.75 98.910004 96.75 96.940002 95.911682 7218200
1/28/2019 96.529999 97.07 96.080002 97.059998 96.030411 5875800
1/29/2019 96.769997 97.160004 96.510002 96.709999 95.684128 5253400
1/30/2019 96.68 96.800003 94.260002 94.800003 93.794388 11849300
1/31/2019 94.629997 96.870003 94.629997 95.830002 94.813461 14723000
2/1/2019 95.919998 96 93.110001 93.860001 92.864357 12591900
2/4/2019 93.860001 94.769997 93.349998 94.769997 93.764702 7268600
2/5/2019 95.25 95.940002 95.019997 95.599998 94.585892 6099900
2/6/2019 95.43 96.010002 95.220001 95.639999 94.625481 4264900
2/7/2019 95.110001 96.82 95 96.730003 95.703918 7010100
2/8/2019 96.339996 96.690002 95.139999 95.580002 94.566109 6169200
2/11/2019 95.650002 96.349998 95.639999 96.199997 95.179535 5542800
2/12/2019 96.82 97.169998 96.5 96.970001 95.941368 5881300
2/13/2019 97.300003 98 97.089996 97.940002 96.901085 5458500
2/14/2019 97.68 99.199997 97.019997 98.519997 97.474922 7200800
2/15/2019 98.980003 100 98.860001 99.989998 98.929329 9481000
2/19/2019 102.379997 104.18 102.07 102.199997 101.115883 20697300
2/20/2019 101.809998 102.339996 98.650002 99.879997 98.820496 17631800
2/21/2019 99.660004 99.919998 98.910004 99.389999 98.335693 6413200
2/22/2019 99.82 100.160004 99.139999 99.550003 98.494003 8086900
2/25/2019 100.120003 100.129997 99.050003 99.120003 98.068558 9235000
2/26/2019 99.019997 99.059998 97.870003 98.690002 97.64312 8488100
2/27/2019 98.120003 98.389999 97.589996 98.110001 97.069275 7902300
2/28/2019 98.110001 99.470001 97.769997 98.989998 97.939934 11375900
3/1/2019 99.470001 99.559998 97.120003 97.93 96.89119 10352500
3/4/2019 98.120003 98.589996 97.370003 97.849998 96.812027 7683800
3/5/2019 98.129997 99.190002 98.089996 98.339996 97.296837 6119300
3/6/2019 98.269997 99 97.860001 98.260002 97.217682 4696600
3/7/2019 97.709999 98.199997 97.239998 97.449997 96.416275 6016500
3/8/2019 97.550003 98.419998 97 97.589996 96.554787 5659000
3/11/2019 98.040001 98.580002 97.82 98.480003 97.435356 5345300
3/12/2019 98.529999 98.739998 98.050003 98.370003 97.326523 5070500
3/13/2019 98.699997 99.349998 98.389999 99.029999 97.979515 5482300
3/14/2019 98.410004 98.43 97.589996 98.220001 97.700996 4925800
3/15/2019 98.279999 98.510002 97.599998 98.419998 97.899933 14600000
3/18/2019 98.300003 99.769997 98.260002 99.660004 99.133385 5770100
3/19/2019 99.989998 100.489998 99.57 99.849998 99.32238 5414400
3/20/2019 99.199997 99.550003 98.540001 98.639999 98.118774 6323100
3/21/2019 98.25 99.129997 98.099998 99.059998 98.536552 6551000
3/22/2019 98.580002 99.529999 97.940002 98.279999 97.760674 6708100
3/25/2019 97.800003 98.620003 97.629997 98.169998 97.651253 5407400
3/26/2019 98.360001 98.849998 98.029999 98.32 97.800461 4945900
3/27/2019 98.139999 98.860001 95 97.209999 96.696327 8471200
3/28/2019 97.589996 97.870003 96.529999 97.129997 96.616753 8054300
3/29/2019 97.589996 97.669998 97.040001 97.529999 97.014641 7439900
4/1/2019 97.970001 98.360001 97.559998 97.82 97.303108 8505800
4/2/2019 97.760002 98.309998 96.900002 96.940002 96.427757 6274000
4/3/2019 97.120003 97.400002 96.790001 97.190002 96.676437 5687500
4/4/2019 97.25 98.279999 97.239998 98.110001 97.591576 4026300
4/5/2019 98.25 99.199997 98.160004 98.830002 98.30777 4656000
4/8/2019 98.449997 99.25 98.260002 99.230003 98.705658 5422400
4/9/2019 98.800003 99.230003 98.150002 98.690002 98.16851 4367500
4/10/2019 98.510002 99.720001 98.5 99.599998 99.0737 4091100
4/11/2019 99.699997 100.830002 99.470001 100.800003 100.267365 5606900
4/12/2019 101 102.019997 101 101.559998 101.023338 5162000
4/15/2019 101.300003 102.910004 101.260002 102.43 101.888748 5111900
4/16/2019 102.889999 103.389999 102.540001 102.93 102.386108 4828400
4/17/2019 103 103.400002 102.410004 103.160004 102.614891 3729200
4/18/2019 103.110001 103.800003 102.889999 103.18 102.634781 3727800
4/22/2019 102.779999 103.540001 102.169998 102.370003 101.829063 5079400
4/23/2019 102.529999 103.290001 101.940002 103.07 102.525368 5050800
4/24/2019 103.139999 103.849998 103.089996 103.529999 102.982933 4697800
4/25/2019 103.239998 104.150002 102.830002 103.519997 102.972984 3961100
4/26/2019 100.449997 102.339996 99.660004 101.529999 100.9935 8107700
4/29/2019 101.879997 102 100.779999 101.559998 101.023338 6379700
4/30/2019 101.769997 102.919998 101.449997 102.839996 102.296577 6133600
5/1/2019 102.769997 102.809998 101.279999 101.360001 100.824402 5337200
5/2/2019 101.43 102.059998 100.239998 101.150002 100.615509 5007000
5/3/2019 102.32 102.75 101.800003 102.080002 101.540596 5316900
5/6/2019 100.75 102.550003 100.540001 102.459999 101.918587 4613700
5/7/2019 101.800003 102.169998 100.760002 101.300003 100.764717 4575600
5/8/2019 100.25 101.040001 99.860001 100.300003 99.770004 5882000
5/9/2019 99.269997 99.940002 98.849998 99.540001 99.540001 6240100
Date Open High Low Close Adj Close Volume
1/2/1990 29.132231 29.235537 28.925619 28.925619 17.837187 12800
1/3/1990 29.028925 29.235537 29.028925 29.028925 17.900894 24900
1/4/1990 29.442148 29.855371 29.442148 29.442148 18.155706 5700
1/5/1990 29.338842 29.338842 29.028925 29.028925 17.900894 9000
1/8/1990 29.132231 29.442148 29.132231 29.132231 17.964594 300
1/9/1990 29.132231 29.132231 28.925619 28.925619 17.837187 4600
1/10/1990 28.925619 29.132231 28.925619 28.925619 17.837187 24400
1/11/1990 29.028925 29.338842 29.028925 29.028925 17.900894 4100
1/12/1990 28.822313 28.822313 28.615702 28.615702 17.646076 11700
1/15/1990 28.615702 28.719007 28.615702 28.615702 17.646076 16900
1/16/1990 28.615702 28.822313 28.512396 28.512396 17.582369 17000
1/17/1990 28.512396 28.719007 28.512396 28.512396 17.582369 37900
1/18/1990 28.202478 28.202478 27.892563 27.892563 17.200146 12900
1/19/1990 27.892563 28.099174 27.789257 27.789257 17.136436 900
1/22/1990 27.892563 28.099174 27.892563 27.892563 17.200146 19800
1/23/1990 28.202478 28.40909 28.202478 28.202478 17.391258 6200
1/24/1990 27.789257 27.789257 27.582645 27.582645 17.009027 28000
1/25/1990 28.202478 28.40909 28.202478 28.202478 17.391258 24700
1/26/1990 28.40909 28.512396 28.40909 28.40909 17.518669 2700
1/29/1990 28.40909 28.40909 28.40909 28.40909 17.518669 0
1/30/1990 28.305784 28.305784 27.995869 27.995869 17.263847 10100
1/31/1990 28.615702 28.925619 28.615702 28.615702 17.646076 35800
2/1/1990 28.615702 28.615702 28.40909 28.40909 17.518669 4100
2/2/1990 28.40909 28.615702 28.305784 28.305784 17.45496 7300
2/5/1990 28.305784 28.40909 28.099174 28.099174 17.327555 3700
2/6/1990 28.099174 28.099174 28.099174 28.099174 17.327555 0
2/7/1990 28.099174 28.099174 27.892563 27.892563 17.200146 19600
2/8/1990 28.099174 28.305784 28.099174 28.099174 17.327555 9700
2/9/1990 28.099174 28.202478 27.789257 27.789257 17.136436 200
2/12/1990 27.892563 28.202478 27.892563 27.892563 17.200146 1500
2/13/1990 27.892563 27.892563 27.892563 27.892563 17.200146 0
2/14/1990 28.202478 28.305784 28.202478 28.202478 17.391258 19400
2/15/1990 28.615702 28.719007 28.615702 28.615702 17.646076 300
2/16/1990 28.615702 28.719007 28.615702 28.615702 17.646076 6400
2/20/1990 27.892563 27.892563 27.685951 27.685951 17.072731 17600
2/21/1990 27.169422 27.169422 26.859505 26.859505 16.563103 17700
2/22/1990 26.859505 26.859505 26.652893 26.652893 16.435696 13400
2/23/1990 25.826447 25.826447 25.723141 25.723141 15.862354 9400
2/26/1990 25.413223 25.413223 25.206612 25.206612 15.543831 13400
2/27/1990 25.309917 25.516529 25.309917 25.309917 15.607539 13700
2/28/1990 25.723141 25.826447 25.723141 25.723141 15.862354 63900
3/1/1990 25.723141 25.826447 25.723141 25.723141 15.862354 17000
3/2/1990 25.723141 25.826447 25.619835 25.619835 15.798651 30900
3/5/1990 25.619835 25.826447 25.516529 25.516529 15.734947 700
 3/6/1990 25.516529 25.619835 25.413223 25.413223 15.671246 6000
3/7/1990 24.793388 24.793388 24.586777 24.586777 15.161606 3800
3/8/1990 25.619835 25.723141 25.619835 25.619835 15.798651 109800
3/9/1990 25.516529 25.516529 25.206612 25.206612 15.543831 21200
3/12/1990 25.206612 25.309917 24.896694 24.896694 15.352721 700
3/13/1990 24.793388 24.793388 24.586777 24.586777 15.161606 9000
3/14/1990 24.483471 24.483471 24.276859 24.276859 14.970496 0
3/15/1990 24.276859 24.586777 24.173553 24.173553 14.906796 7300
3/16/1990 24.070248 24.070248 23.657024 23.657024 14.588266 1300
3/19/1990 22.623966 22.623966 22.210743 22.210743 13.696415 8000
3/20/1990 22.107437 22.107437 21.694216 21.694216 13.377889 15400
3/21/1990 21.900826 22.210743 21.900826 21.900826 13.505302 19500
3/22/1990 21.900826 22.210743 21.797522 21.797522 13.441594 27100
3/23/1990 23.140495 23.553719 23.140495 23.140495 14.26975 28700
3/26/1990 24.483471 24.690083 24.483471 24.483471 15.097906 15500
3/27/1990 24.483471 24.483471 24.173553 24.173553 14.906796 3600
3/28/1990 24.173553 24.380165 23.966942 23.966942 14.779383 27500
3/29/1990 23.966942 24.380165 23.966942 23.966942 14.779383 3000
3/30/1990 23.450413 23.450413 23.140495 23.140495 14.26975 7300
4/2/1990 23.140495 23.140495 22.830578 22.830578 14.078637 33600
4/3/1990 24.173553 24.586777 24.173553 24.173553 14.906796 39400
4/4/1990 23.553719 23.553719 23.140495 23.140495 14.26975 6300
4/5/1990 25.309917 25.516529 25.309917 25.309917 15.607539 12900
4/6/1990 25.309917 25.516529 25.206612 25.206612 15.543831 16100
4/9/1990 26.23967 26.446281 26.23967 26.23967 16.180876 44000
4/10/1990 26.136364 26.136364 25.826447 25.826447 15.926063 18400
4/11/1990 25.826447 25.826447 25.516529 25.516529 15.734947 1800
4/12/1990 25.516529 25.619835 25.309917 25.309917 15.607539 11200
4/16/1990 24.276859 24.276859 23.966942 23.966942 14.779383 3100
4/17/1990 24.070248 24.483471 24.070248 24.070248 14.843085 1300
4/18/1990 24.586777 24.896694 24.586777 24.586777 15.161606 1600
4/19/1990 24.793388 25.103306 24.793388 24.793388 15.289016 5700
4/20/1990 24.793388 24.793388 24.380165 24.380165 15.034194 1200
4/23/1990 24.380165 24.586777 24.276859 24.276859 14.970496 700
4/24/1990 24.276859 24.483471 24.173553 24.173553 14.906796 2400
4/25/1990 24.173553 24.173553 23.863636 23.863636 14.715679 4200
4/26/1990 23.966942 24.276859 23.966942 23.966942 14.779383 100
4/27/1990 23.966942 24.380165 23.966942 23.966942 14.779383 500
4/30/1990 23.966942 24.380165 23.966942 23.966942 14.779383 400
5/1/1990 24.276859 24.483471 24.276859 24.276859 14.970496 700
5/2/1990 24.896694 25.309917 24.896694 24.896694 15.352721 700
5/3/1990 25 25.413223 25 25 15.416427 2900
5/4/1990 25 25.413223 25 25 15.416427 900
5/7/1990 25.206612 25.619835 25.206612 25.206612 15.543831 15000
5/8/1990 25.309917 25.516529 25.309917 25.309917 15.607539 12700
 5/9/1990 25.309917 25.516529 25.206612 25.206612 15.543831 13300
5/10/1990 25.206612 25.516529 25.206612 25.206612 15.543831 2400
5/11/1990 26.549587 26.756199 26.549587 26.549587 16.371992 12800
5/14/1990 26.549587 26.549587 26.342976 26.342976 16.244585 9100
5/15/1990 26.446281 26.652893 26.446281 26.446281 16.30829 500
5/16/1990 26.446281 26.652893 26.342976 26.342976 16.244585 1800
5/17/1990 26.342976 26.652893 26.342976 26.342976 16.244585 600
5/18/1990 26.23967 26.23967 25.929752 25.929752 15.989761 3800
5/21/1990 26.033058 26.23967 26.033058 26.033058 16.053463 2800
5/22/1990 26.342976 26.652893 26.342976 26.342976 16.244585 2900
5/23/1990 26.652893 26.859505 26.652893 26.652893 16.435696 100
5/24/1990 26.652893 26.756199 26.446281 26.446281 16.30829 2000
5/25/1990 26.859505 27.169422 26.859505 26.859505 16.563103 400
5/29/1990 26.859505 27.169422 26.756199 26.756199 16.499397 600
5/30/1990 27.066116 27.47934 27.066116 27.066116 16.69051 900
5/31/1990 27.47934 27.685951 27.47934 27.47934 16.945332 4900
6/1/1990 27.582645 27.789257 27.582645 27.582645 17.009027 500
6/4/1990 27.582645 27.582645 27.272728 27.272728 16.817919 700
6/5/1990 27.272728 27.685951 27.272728 27.272728 16.817919 700
6/6/1990 28.099174 28.305784 28.099174 28.099174 17.327555 4000
6/7/1990 28.099174 28.305784 28.099174 28.099174 17.327555 6400
6/8/1990 27.789257 27.789257 27.376034 27.376034 16.881628 300
6/11/1990 26.756199 26.756199 26.652893 26.652893 16.435696 18700
6/12/1990 26.652893 26.962811 26.652893 26.652893 16.435696 200
6/13/1990 27.066116 27.272728 27.066116 27.066116 16.69051 18400
6/14/1990 27.582645 27.789257 27.582645 27.582645 17.009027 3300
6/15/1990 27.582645 27.685951 27.272728 27.272728 16.817919 1400
6/18/1990 27.272728 27.582645 27.272728 27.272728 16.817919 600
6/19/1990 27.066116 27.066116 26.859505 26.859505 16.563103 200
6/20/1990 27.685951 27.995869 27.685951 27.685951 17.072731 2000
6/21/1990 27.47934 27.47934 27.272728 27.272728 16.817919 1500
6/22/1990 25 25 24.586777 24.586777 15.213265 1800
6/25/1990 24.070248 24.070248 23.76033 23.76033 14.701898 3700
6/26/1990 26.59091 26.818182 26.59091 26.59091 16.453337 13900
6/27/1990 27.613636 27.84091 27.613636 27.613636 17.086157 1200
6/28/1990 27.613636 27.84091 27.613636 27.613636 17.086157 1100
6/29/1990 27.613636 27.727272 27.5 27.5 17.015846 100
7/2/1990 27.5 27.727272 27.5 27.5 17.015846 900
7/3/1990 27.613636 27.727272 27.613636 27.613636 17.086157 2800
7/5/1990 27.613636 27.84091 27.613636 27.613636 17.086157 3400
7/6/1990 27.613636 27.727272 27.5 27.5 17.015846 6800
7/9/1990 27.5 27.727272 27.5 27.5 17.015846 900
7/10/1990 27.5 27.727272 27.5 27.5 17.015846 2300
7/11/1990 27.727272 28.068182 27.727272 27.727272 17.156469 1800
7/12/1990 27.954546 28.295454 27.954546 27.954546 17.297102 19300
7/13/1990 27.954546 28.181818 27.954546 27.954546 17.297102 400
7/16/1990 28.522728 28.75 28.522728 28.522728 17.648666 2300
7/17/1990 28.522728 28.522728 28.181818 28.181818 17.437725 6400
7/18/1990 28.181818 28.40909 28.181818 28.181818 17.437725 100
7/19/1990 28.181818 28.295454 28.181818 28.181818 17.437725 13500
7/20/1990 28.068182 28.068182 27.727272 27.727272 17.156469 2200
7/23/1990 27.613636 27.613636 27.272728 27.272728 16.875221 8300
7/24/1990 27.272728 27.272728 27.045454 27.045454 16.734598 12100
7/25/1990 27.15909 27.613636 27.15909 27.15909 16.804907 24500
7/26/1990 26.931818 26.931818 26.704546 26.704546 16.523651 2700
7/27/1990 26.704546 26.931818 26.477272 26.477272 16.383024 3000
7/30/1990 26.59091 26.931818 26.59091 26.59091 16.453337 4700
7/31/1990 27.272728 27.613636 27.272728 27.272728 16.875221 18400
8/1/1990 27.15909 27.15909 26.818182 26.818182 16.593967 1100
8/2/1990 25.454546 25.454546 25.34091 25.34091 15.679895 39600
8/3/1990 24.65909 24.65909 24.318182 24.318182 15.047076 21400
8/6/1990 23.522728 23.522728 23.068182 23.068182 14.273627 2800
8/7/1990 23.863636 24.204546 23.863636 23.863636 14.765818 32200
8/8/1990 24.204546 24.431818 24.204546 24.204546 14.976756 33700
8/9/1990 24.204546 24.545454 24.204546 24.204546 14.976756 3600
8/10/1990 24.204546 24.204546 23.863636 23.863636 14.765818 3900
8/13/1990 23.40909 23.40909 23.068182 23.068182 14.273627 8800
8/14/1990 23.295454 23.75 23.295454 23.295454 14.414249 4400
8/15/1990 24.545454 24.772728 24.545454 24.545454 15.187706 6900
8/16/1990 24.318182 24.318182 23.863636 23.863636 14.765818 24300
8/17/1990 23.863636 23.863636 23.522728 23.522728 14.554883 1200
8/20/1990 24.09091 24.318182 24.09091 24.09091 14.906448 5800
8/21/1990 23.977272 23.977272 23.522728 23.522728 14.554883 1200
8/22/1990 23.75 23.977272 23.75 23.75 14.695507 5700
8/23/1990 23.636364 23.636364 23.181818 23.181818 14.34394 14800
8/24/1990 24.545454 24.886364 24.545454 24.545454 15.187706 2400
8/27/1990 25.795454 26.136364 25.795454 25.795454 15.961145 10300
8/28/1990 25.681818 25.681818 25.34091 25.34091 15.679895 18100
8/29/1990 25.34091 25.568182 25.227272 25.227272 15.60958 100
8/30/1990 25.568182 25.90909 25.568182 25.568182 15.820518 2200
8/31/1990 25.568182 25.795454 25.454546 25.454546 15.750206 29800
9/4/1990 25.113636 25.113636 24.886364 24.886364 15.398641 4800
9/5/1990 24.886364 25 24.65909 24.65909 15.258013 1800
9/6/1990 24.65909 24.772728 24.545454 24.545454 15.187706 11700
9/7/1990 24.886364 25.227272 24.886364 24.886364 15.398641 3300
9/10/1990 25.454546 25.681818 25.454546 25.454546 15.750206 11600
9/11/1990 25.454546 25.454546 25.113636 25.113636 15.539261 900
9/12/1990 25.568182 25.795454 25.568182 25.568182 15.820518 16000
9/13/1990 25.568182 25.568182 25.227272 25.227272 15.60958 16800
9/14/1990 25.227272 25.227272 25 25 15.468947 3300
 9/17/1990 25 25.227272 24.772728 24.772728 15.328329 600
9/18/1990 24.772728 25.113636 24.772728 24.772728 15.328329 700
9/19/1990 24.772728 25 24.65909 24.65909 15.258013 10300
9/20/1990 24.431818 24.431818 24.204546 24.204546 14.976756 16100
9/21/1990 24.204546 24.431818 23.977272 23.977272 14.836127 10000
9/24/1990 23.977272 24.431818 23.977272 23.977272 14.836127 800
9/25/1990 23.977272 24.204546 23.863636 23.863636 14.765818 200
9/26/1990 23.75 23.75 23.522728 23.522728 14.554883 17100
9/27/1990 23.522728 23.863636 23.522728 23.522728 14.554883 2200
9/28/1990 23.522728 23.636364 23.40909 23.40909 14.484565 6900
10/1/1990 25.454546 25.681818 25.454546 25.454546 15.750206 9300
10/2/1990 27.613636 27.954546 27.613636 27.613636 17.086157 78300
10/3/1990 26.363636 26.363636 26.136364 26.136364 16.172085 11500
10/4/1990 26.477272 26.931818 26.477272 26.477272 16.383024 3700
10/5/1990 27.272728 27.613636 27.272728 27.272728 16.875221 31700
10/8/1990 27.272728 27.613636 27.272728 27.272728 16.875221 16500
10/9/1990 26.704546 26.704546 26.25 26.25 16.242399 15700
10/10/1990 26.363636 26.818182 26.363636 26.363636 16.312712 2200
10/11/1990 26.022728 26.022728 25.681818 25.681818 15.890835 2200
10/12/1990 26.363636 26.818182 26.363636 26.363636 16.312712 900
10/15/1990 26.818182 27.15909 26.818182 26.818182 16.593967 12500
10/16/1990 27.15909 27.5 27.15909 27.15909 16.804907 2700
10/17/1990 27.386364 27.613636 27.386364 27.386364 16.945534 31600
10/18/1990 27.5 27.727272 27.5 27.5 17.015846 7100
10/19/1990 27.5 27.727272 27.5 27.5 17.015846 20600
10/22/1990 27.5 27.84091 27.5 27.5 17.015846 4000
10/23/1990 27.386364 27.386364 27.15909 27.15909 16.804907 4800
10/24/1990 27.045454 27.045454 26.818182 26.818182 16.593967 9000
10/25/1990 26.818182 26.931818 26.477272 26.477272 16.383024 17000
10/26/1990 26.477272 26.59091 26.136364 26.136364 16.172085 700
10/29/1990 26.136364 26.59091 26.136364 26.136364 16.172085 0
10/30/1990 26.022728 26.022728 25.681818 25.681818 15.890835 3000
10/31/1990 25.681818 25.681818 25.568182 25.568182 15.820518 0
11/1/1990 25.227272 25.227272 25 25 15.468947 12300
11/2/1990 25.454546 25.795454 25.454546 25.454546 15.750206 8800
11/5/1990 25.681818 26.136364 25.681818 25.681818 15.890835 1500
11/6/1990 25.681818 25.795454 25.454546 25.454546 15.750206 8500
11/7/1990 24.886364 24.886364 24.545454 24.545454 15.187706 2500
11/8/1990 24.545454 24.65909 24.545454 24.545454 15.187706 6000
11/9/1990 24.772728 25.227272 24.772728 24.772728 15.328329 12100
11/12/1990 25.681818 26.022728 25.681818 25.681818 15.890835 6000
11/13/1990 25.681818 25.795454 25.454546 25.454546 15.750206 4200
11/14/1990 25.454546 25.568182 25.34091 25.34091 15.679895 6600
11/15/1990 25.113636 25.113636 24.65909 24.65909 15.258013 28700
11/16/1990 24.772728 25 24.772728 24.772728 15.328329 3000
11/19/1990 25.113636 25.454546 25.113636 25.113636 15.539261 1400
11/20/1990 25 25 24.65909 24.65909 15.258013 400
11/21/1990 24.65909 24.886364 24.65909 24.65909 15.258013 400
11/23/1990 25 25.34091 25 25 15.468947 7300
11/26/1990 25 25.227272 24.886364 24.886364 15.398641 1500
11/27/1990 25 25.227272 25 25 15.468947 4200
11/28/1990 24.545454 24.545454 24.204546 24.204546 14.976756 13800
11/29/1990 23.863636 23.863636 23.522728 23.522728 14.554883 24700
11/30/1990 24.545454 25 24.545454 24.545454 15.187706 7000
12/3/1990 23.977272 23.977272 23.636364 23.636364 14.625197 6200
12/4/1990 23.636364 23.863636 23.636364 23.636364 14.625197 20200
12/5/1990 23.863636 24.318182 23.863636 23.863636 14.765818 6700
12/6/1990 24.886364 25.227272 24.886364 24.886364 15.398641 26200
12/7/1990 24.886364 25.227272 24.886364 24.886364 15.398641 2500
12/10/1990 24.65909 24.65909 24.318182 24.318182 15.047076 11500
12/11/1990 24.772728 25.113636 24.772728 24.772728 15.328329 6800
12/12/1990 24.886364 25.227272 24.886364 24.886364 15.398641 15000
12/13/1990 24.886364 25 24.772728 24.772728 15.328329 9400
12/14/1990 24.09091 24.09091 23.75 23.75 14.695507 49000
12/17/1990 23.75 23.863636 23.636364 23.636364 14.625197 6000
12/18/1990 24.09091 24.545454 24.09091 24.09091 14.906448 1300
12/19/1990 24.09091 24.545454 24.09091 24.09091 14.906448 3800
12/20/1990 24.09091 24.204546 23.863636 23.863636 14.765818 5800
12/21/1990 23.863636 23.863636 23.636364 23.636364 14.683343 25400
12/24/1990 23.40909 23.40909 23.181818 23.181818 14.400967 9200
12/26/1990 23.181818 23.295454 23.068182 23.068182 14.330375 27700
12/27/1990 23.068182 23.181818 22.727272 22.727272 14.118597 700
12/28/1990 22.954546 23.295454 22.954546 22.954546 14.259779 9900
12/31/1990 23.068182 23.40909 23.068182 23.068182 14.330375 14500
1/2/1991 23.295454 23.636364 23.295454 23.295454 14.471557 5900
1/3/1991 23.40909 23.863636 23.40909 23.40909 14.542151 3500
1/4/1991 23.636364 24.09091 23.636364 23.636364 14.683343 2600
1/7/1991 23.40909 23.40909 23.068182 23.068182 14.330375 13800
1/8/1991 23.068182 23.068182 22.84091 22.84091 14.189186 5600
1/9/1991 22.727272 22.727272 22.272728 22.272728 13.836222 13600
1/10/1991 23.068182 23.40909 23.068182 23.068182 14.330375 800
1/11/1991 23.75 24.09091 23.75 23.75 14.753932 2800
1/14/1991 23.522728 23.522728 23.181818 23.181818 14.400967 3300
1/15/1991 23.181818 23.295454 23.068182 23.068182 14.330375 1100
1/16/1991 23.068182 23.068182 22.727272 22.727272 14.118597 3100
1/17/1991 25.227272 25.568182 25.227272 25.227272 15.671638 32800
1/18/1991 25.113636 25.113636 24.65909 24.65909 15.318675 2800
1/21/1991 23.977272 23.977272 23.636364 23.636364 14.683343 5800
1/22/1991 23.636364 23.863636 23.522728 23.522728 14.612748 200
1/23/1991 23.863636 24.09091 23.863636 23.863636 14.824523 13400
1/24/1991 24.318182 24.545454 24.318182 24.318182 15.106898 5200
1/25/1991 24.09091 24.09091 23.863636 23.863636 14.824523 3000
1/28/1991 23.863636 24.204546 23.863636 23.863636 14.824523 4700
1/29/1991 23.863636 24.09091 23.863636 23.863636 14.824523 7100
1/30/1991 23.977272 24.09091 23.977272 23.977272 14.895112 14400
1/31/1991 23.977272 24.09091 23.977272 23.977272 14.895112 1300
2/1/1991 23.977272 23.977272 23.75 23.75 14.753932 1100
2/4/1991 23.977272 24.09091 23.977272 23.977272 14.895112 28200
2/5/1991 24.09091 24.318182 24.09091 24.09091 14.965713 35500
2/6/1991 24.318182 24.545454 24.318182 24.318182 15.106898 20900
2/7/1991 24.318182 24.318182 24.09091 24.09091 14.965713 7300
2/8/1991 24.545454 24.772728 24.545454 24.545454 15.248089 32300
2/11/1991 24.886364 25.227272 24.886364 24.886364 15.45986 16300
2/12/1991 24.65909 24.65909 24.431818 24.431818 15.177495 15200
2/13/1991 24.545454 24.772728 24.545454 24.545454 15.248089 40500
2/14/1991 24.545454 24.65909 24.431818 24.431818 15.177495 32800
2/15/1991 25.454546 25.795454 25.454546 25.454546 15.812824 8300
2/19/1991 25.454546 25.454546 25.227272 25.227272 15.671638 13900
2/20/1991 25.227272 25.227272 25 25 15.53045 52400
2/21/1991 25 25.227272 25 25 15.53045 43300
2/22/1991 24.886364 24.886364 24.545454 24.545454 15.248089 49300
2/25/1991 24.772728 25 24.772728 24.772728 15.389271 24400
2/26/1991 24.772728 25 24.772728 24.772728 15.389271 23700
2/27/1991 25.113636 25.34091 25.113636 25.113636 15.601043 22200
2/28/1991 25.113636 25.34091 25.113636 25.113636 15.601043 16900
3/1/1991 25.113636 25.113636 24.886364 24.886364 15.45986 12400
3/4/1991 24.886364 25.113636 24.886364 24.886364 15.45986 5500
3/5/1991 24.886364 25.113636 24.886364 24.886364 15.45986 17900
3/6/1991 25.681818 25.795454 25.681818 25.681818 15.954012 21200
3/7/1991 25.681818 25.795454 25.568182 25.568182 15.883416 25900
3/8/1991 25.90909 26.136364 25.90909 25.90909 16.095198 6700
3/11/1991 25.568182 25.568182 25.34091 25.34091 15.742236 3900
3/12/1991 25.681818 25.795454 25.681818 25.681818 15.954012 8600
3/13/1991 25.681818 25.795454 25.568182 25.568182 15.883416 26900
3/14/1991 25.795454 26.022728 25.795454 25.795454 16.024601 18400
3/15/1991 25.795454 25.90909 25.568182 25.568182 15.883416 27200
3/18/1991 25.568182 25.795454 25.34091 25.34091 15.742236 1900
3/19/1991 25 25 24.772728 24.772728 15.389271 41900
3/20/1991 24.886364 25.227272 24.886364 24.886364 15.45986 3600
3/21/1991 25.113636 25.454546 25.113636 25.113636 15.601043 14500
3/22/1991 24.65909 24.65909 24.318182 24.318182 15.106898 5800
3/25/1991 24.318182 24.431818 24.204546 24.204546 15.036301 8900
3/26/1991 24.204546 24.318182 24.204546 24.204546 15.036301 11600
3/27/1991 24.204546 24.318182 23.863636 23.863636 14.824523 4100
3/28/1991 23.75 23.75 23.40909 23.40909 14.542151 2700
 4/1/1991 23.636364 23.863636 23.636364 23.636364 14.683343 60100
4/2/1991 24.318182 24.65909 24.318182 24.318182 15.106898 12400
4/3/1991 24.65909 24.886364 24.65909 24.65909 15.318675 28700
4/4/1991 25 25.454546 25 25 15.53045 28300
4/5/1991 25 25 24.545454 24.545454 15.248089 34900
4/8/1991 24.545454 24.772728 24.545454 24.545454 15.248089 27600
4/9/1991 24.545454 24.772728 24.431818 24.431818 15.177495 49700
4/10/1991 24.431818 24.431818 24.09091 24.09091 14.965713 124100
4/11/1991 24.318182 24.65909 24.318182 24.318182 15.106898 2600
4/12/1991 24.431818 24.65909 24.431818 24.431818 15.177495 1900
4/15/1991 24.65909 25 24.65909 24.65909 15.318675 1700
4/16/1991 24.65909 24.886364 24.545454 24.545454 15.248089 700
4/17/1991 24.65909 25 24.65909 24.65909 15.318675 1700
4/18/1991 24.545454 24.545454 24.204546 24.204546 15.036301 2000
4/19/1991 24.204546 24.431818 24.09091 24.09091 14.965713 2000
4/22/1991 23.75 23.75 23.40909 23.40909 14.542151 7000
4/23/1991 24.09091 24.431818 24.09091 24.09091 14.965713 1800
4/24/1991 24.09091 24.318182 23.977272 23.977272 14.895112 3100
4/25/1991 23.863636 23.863636 23.522728 23.522728 14.612748 0
4/26/1991 23.75 24.09091 23.75 23.75 14.753932 600
4/29/1991 23.863636 24.204546 23.863636 23.863636 14.824523 1300
4/30/1991 24.318182 24.65909 24.318182 24.318182 15.106898 7400
5/1/1991 24.545454 24.65909 24.545454 24.545454 15.248089 5100
5/2/1991 24.65909 24.772728 24.65909 24.65909 15.318675 7000
5/3/1991 24.65909 24.772728 24.431818 24.431818 15.177495 6200
5/6/1991 24.431818 24.772728 24.431818 24.431818 15.177495 3500
5/7/1991 24.431818 24.772728 24.431818 24.431818 15.177495 35800
5/8/1991 24.204546 24.204546 24.09091 24.09091 14.965713 8600
5/9/1991 24.09091 24.204546 23.977272 23.977272 14.895112 12500
5/10/1991 23.863636 23.863636 23.636364 23.636364 14.683343 7000
5/13/1991 23.636364 23.636364 23.522728 23.522728 14.612748 13300
5/14/1991 23.522728 23.75 23.522728 23.522728 14.612748 3100
5/15/1991 23.636364 23.977272 23.636364 23.636364 14.683343 1400
5/16/1991 23.75 23.977272 23.75 23.75 14.753932 25600
5/17/1991 23.75 23.75 23.522728 23.522728 14.612748 12800
5/20/1991 23.522728 23.636364 23.40909 23.40909 14.542151 5100
5/21/1991 23.75 23.863636 23.75 23.75 14.753932 15100
5/22/1991 23.75 23.75 23.636364 23.636364 14.683343 8800
5/23/1991 23.636364 23.636364 23.522728 23.522728 14.612748 14700
5/24/1991 23.636364 23.863636 23.636364 23.636364 14.683343 23100
5/28/1991 23.636364 23.863636 23.636364 23.636364 14.683343 55000
5/29/1991 23.636364 23.863636 23.636364 23.636364 14.683343 8300
5/30/1991 23.636364 23.863636 23.636364 23.636364 14.683343 13800
5/31/1991 23.636364 23.863636 23.636364 23.636364 14.683343 1300
6/3/1991 23.636364 23.863636 23.636364 23.636364 14.683343 2400
 6/4/1991 23.636364 23.863636 23.636364 23.636364 14.683343 3700
6/5/1991 23.636364 23.636364 23.40909 23.40909 14.542151 7500
6/6/1991 23.40909 23.636364 23.40909 23.40909 14.542151 17200
6/7/1991 23.40909 23.522728 23.295454 23.295454 14.471557 8800
6/10/1991 22.954546 22.954546 22.84091 22.84091 14.189186 13800
6/11/1991 22.954546 23.181818 22.954546 22.954546 14.259779 40700
6/12/1991 22.954546 23.181818 22.954546 22.954546 14.259779 4000
6/13/1991 23.636364 23.863636 23.636364 23.636364 14.683343 16100
6/14/1991 23.75 23.863636 23.75 23.75 14.753932 18700
6/17/1991 23.636364 23.636364 23.40909 23.40909 14.542151 16000
6/18/1991 23.40909 23.522728 23.295454 23.295454 14.471557 12900
6/19/1991 23.295454 23.522728 23.295454 23.295454 14.471557 3900
6/20/1991 23.75 23.863636 23.75 23.75 14.753932 3100
6/21/1991 21.931818 21.931818 21.59091 21.59091 13.467515 9600
6/24/1991 21.25 21.25 21.022728 21.022728 13.11311 2900
6/25/1991 24 24.25 24 24 14.970206 21300
6/26/1991 23.875 23.875 23.625 23.625 14.736293 9500
6/27/1991 23.875 24.125 23.875 23.875 14.892242 8100
6/28/1991 23.875 23.875 23.75 23.75 14.814264 4900
7/1/1991 24 24.375 24 24 14.970206 6700
7/2/1991 24.125 24.25 24.125 24.125 15.048173 5900
7/3/1991 23.625 23.625 23.25 23.25 14.502386 13000
7/5/1991 23.5 23.75 23.5 23.5 14.658324 7900
7/8/1991 23.5 23.625 23.5 23.5 14.658324 7200
7/9/1991 24 24.25 24 24 14.970206 21600
7/10/1991 24.125 24.375 24.125 24.125 15.048173 7600
7/11/1991 24.125 24.375 24.125 24.125 15.048173 5200
7/12/1991 24.5 24.75 24.5 24.5 15.282084 16800
7/15/1991 24.5 24.625 24.5 24.5 15.282084 10600
7/16/1991 24.5 24.5 24.375 24.375 15.204115 8000
7/17/1991 24.25 24.25 24.125 24.125 15.048173 29200
7/18/1991 24.125 24.125 23.875 23.875 14.892242 8700
7/19/1991 24 24.125 24 24 14.970206 14000
7/22/1991 23.875 23.875 23.625 23.625 14.736293 29700
7/23/1991 23.75 24 23.75 23.75 14.814264 7200
7/24/1991 23.875 24.125 23.875 23.875 14.892242 13500
7/25/1991 23.75 23.75 23.5 23.5 14.658324 1900
7/26/1991 23.75 24 23.75 23.75 14.814264 2900
7/29/1991 23.75 23.875 23.625 23.625 14.736293 5800
7/30/1991 23.875 24 23.875 23.875 14.892242 15500
7/31/1991 23.875 24 23.875 23.875 14.892242 8700
8/1/1991 23.875 24 23.625 23.625 14.736293 8200
8/2/1991 23.875 24.125 23.875 23.875 14.892242 15200
8/5/1991 23.875 24.125 23.875 23.875 14.892242 3000
8/6/1991 24 24.375 24 24 14.970206 33800
 8/7/1991 24 24 23.875 23.875 14.892242 74900
8/8/1991 23.875 24.125 23.875 23.875 14.892242 20500
8/9/1991 23.875 23.875 23.625 23.625 14.736293 50300
8/12/1991 23.625 23.625 23.5 23.5 14.658324 23300
8/13/1991 23.5 23.625 23.375 23.375 14.580358 35700
8/14/1991 23.375 23.5 23.25 23.25 14.502386 30900
8/15/1991 23.125 23.125 22.875 22.875 14.268473 35600
8/16/1991 22.625 22.625 22.375 22.375 13.956598 17900
8/19/1991 21.75 21.75 21.5 21.5 13.41081 83000
8/20/1991 22.125 22.375 22.125 22.125 13.800658 10500
8/21/1991 23.375 23.625 23.375 23.375 14.580358 20500
8/22/1991 23.125 23.125 22.75 22.75 14.190505 36900
8/23/1991 22.75 22.875 22.625 22.625 14.112534 32900
8/26/1991 22.625 22.75 22.5 22.5 14.034569 800
8/27/1991 22.5 22.5 22.25 22.25 13.878624 5200
8/28/1991 22.375 22.625 22.375 22.375 13.956598 16300
8/29/1991 22.5 22.625 22.5 22.5 14.034569 11700
8/30/1991 22.5 22.625 22.375 22.375 13.956598 3500
9/3/1991 22.375 22.625 22.375 22.375 13.956598 10500
9/4/1991 22.875 23.125 22.875 22.875 14.268473 18300
9/5/1991 22.875 22.875 22.625 22.625 14.112534 21300
9/6/1991 22.625 23 22.625 22.625 14.112534 6200
9/9/1991 22.75 23 22.75 22.75 14.190505 3300
9/10/1991 22.625 22.625 22.375 22.375 13.956598 3700
9/11/1991 22.5 22.75 22.5 22.5 14.034569 3900
9/12/1991 22.75 22.875 22.75 22.75 14.190505 22600
9/13/1991 22.875 23 22.875 22.875 14.268473 4100
9/16/1991 22.875 23.125 22.875 22.875 14.268473 6500
9/17/1991 22.875 22.875 22.875 22.875 14.268473 0
9/18/1991 23 23.375 23 23 14.346446 3400
9/19/1991 23.125 23.375 23.125 23.125 14.424417 14900
9/20/1991 23.125 23.375 23.125 23.125 14.424417 6000
9/23/1991 23.25 23.5 23.25 23.25 14.502386 1700
9/24/1991 23.75 24 23.75 23.75 14.814264 4300
9/25/1991 24 24.125 24 24 14.970206 11900
9/26/1991 24 24.25 24 24 14.970206 2300
9/27/1991 23.875 23.875 23.625 23.625 14.736293 7800
9/30/1991 23.75 24 23.75 23.75 14.814264 6900
10/1/1991 23.875 24.125 23.875 23.875 14.892242 2400
10/2/1991 24.125 24.25 24.125 24.125 15.048173 8100
10/3/1991 24.375 24.5 24.375 24.375 15.204115 21400
10/4/1991 24.25 24.25 24 24 14.970206 3500
10/7/1991 24 24.375 24 24 14.970206 25100
10/8/1991 24 24 23.875 23.875 14.892242 29400
10/9/1991 24 24.125 24 24 14.970206 67000
10/10/1991 24 24.25 24 24 14.970206 2000
10/11/1991 24.375 24.5 24.375 24.375 15.204115 4600
10/14/1991 24.375 24.375 24.125 24.125 15.048173 4800
10/15/1991 24.125 24.125 23.875 23.875 14.892242 1700
10/16/1991 24.25 24.5 24.25 24.25 15.126143 52000
10/17/1991 24.25 24.375 24.25 24.25 15.126143 33600
10/18/1991 24.5 24.625 24.5 24.5 15.282084 23500
10/21/1991 24.375 24.375 24.125 24.125 15.048173 35500
10/22/1991 24.125 24.25 24.125 24.125 15.048173 38100
10/23/1991 24.125 24.125 24 24 14.970206 7800
10/24/1991 24 24.125 24 24 14.970206 16400
10/25/1991 24 24.125 23.875 23.875 14.892242 7600
10/28/1991 23.875 24 23.75 23.75 14.814264 28300
10/29/1991 24 24.125 24 24 14.970206 10300
10/30/1991 24 24.125 24 24 14.970206 4900
10/31/1991 24 24.25 24 24 14.970206 23400
11/1/1991 24.625 24.75 24.625 24.625 15.360051 10700
11/4/1991 24.75 24.875 24.75 24.75 15.43802 3700
11/5/1991 24.125 24.125 23.875 23.875 14.892242 60000
11/6/1991 24 24.25 24 24 14.970206 4500
11/7/1991 24 24 23.875 23.875 14.892242 28400
11/8/1991 23.875 24 23.75 23.75 14.814264 9700
11/11/1991 23.875 24.125 23.875 23.875 14.892242 2400
11/12/1991 24 24.375 24 24 14.970206 5900
11/13/1991 24 24.25 24 24 14.970206 10100
11/14/1991 24 24.125 23.875 23.875 14.892242 17400
11/15/1991 23 23 22.75 22.75 14.190505 49400
11/18/1991 23.125 23.375 23.125 23.125 14.424417 13900
11/19/1991 22.875 22.875 22.625 22.625 14.112534 6900
11/20/1991 22.75 23 22.75 22.75 14.190505 2500
11/21/1991 22.75 23 22.75 22.75 14.190505 1200
11/22/1991 22.75 22.875 22.5 22.5 14.034569 9300
11/25/1991 22.625 22.875 22.625 22.625 14.112534 3200
11/26/1991 22.625 22.625 22.375 22.375 13.956598 4600
11/27/1991 22.375 22.5 22.375 22.375 13.956598 6900
11/29/1991 22.375 22.5 22.25 22.25 13.878624 5500
12/2/1991 22.25 22.375 22.25 22.25 13.878624 11000
12/3/1991 22.5 22.75 22.5 22.5 14.034569 7500
12/4/1991 22.5 22.625 22.375 22.375 13.956598 29700
12/5/1991 22.5 22.625 22.5 22.5 14.034569 57000
12/6/1991 22.5 22.75 22.5 22.5 14.034569 10500
12/9/1991 22.5 22.75 22.5 22.5 14.034569 10200
12/10/1991 22.5 22.625 22.375 22.375 13.956598 4200
12/11/1991 22.375 22.625 22.375 22.375 13.956598 10000
12/12/1991 22.75 23 22.75 22.75 14.190505 8900
12/13/1991 23.125 23.25 23.125 23.125 14.424417 31900
12/16/1991 23.125 23.25 23 23 14.346446 6400
12/17/1991 23 23.125 22.875 22.875 14.268473 6500
12/18/1991 22.875 22.875 22.625 22.625 14.112534 10400
12/19/1991 22.5 22.5 22.375 22.375 13.956598 2800
12/20/1991 22.375 22.625 22.25 22.25 13.878624 20200
12/23/1991 22.5 22.75 22.5 22.5 14.103024 5400
12/24/1991 22.75 22.875 22.75 22.75 14.259724 95100
12/26/1991 23.375 23.625 23.375 23.375 14.651474 50500
12/27/1991 23.375 23.5 23.375 23.375 14.651474 4100
12/30/1991 23.75 24 23.75 23.75 14.886522 29600
12/31/1991 23.875 24.25 23.875 23.875 14.964878 46700
1/2/1992 24.125 24.375 24.125 24.125 15.121572 13700
1/3/1992 24.625 24.875 24.625 24.625 15.434969 36300
1/6/1992 24.75 25 24.75 24.75 15.513322 34700
1/7/1992 24.375 24.375 24.125 24.125 15.121572 15200
1/8/1992 23.625 23.625 23.375 23.375 14.651474 12500
1/9/1992 23.375 23.375 23.125 23.125 14.494776 7600
1/10/1992 22.625 22.625 22.375 22.375 14.024672 17200
1/13/1992 22.125 22.125 21.875 21.875 13.711267 6300
1/14/1992 22.625 22.75 22.625 22.625 14.181368 31800
1/15/1992 22.625 22.75 22.5 22.5 14.103024 16900
1/16/1992 22.25 22.25 22 22 13.789625 8600
1/17/1992 22.5 22.75 22.5 22.5 14.103024 30200
1/20/1992 22.5 22.875 22.5 22.5 14.103024 4700
1/21/1992 23 23.375 23 23 14.41642 4000
1/22/1992 23.75 23.875 23.75 23.75 14.886522 5800
1/23/1992 23.625 23.625 23.375 23.375 14.651474 6600
1/24/1992 23.375 23.5 23.25 23.25 14.573121 13000
1/27/1992 22.875 22.875 22.625 22.625 14.181368 11800
1/28/1992 22.75 23 22.75 22.75 14.259724 5900
1/29/1992 22.75 23 22.75 22.75 14.259724 4100
1/30/1992 22.75 23 22.75 22.75 14.259724 4100
1/31/1992 23.125 23.25 23.125 23.125 14.494776 2200
2/3/1992 23.125 23.25 23 23 14.41642 21800
2/4/1992 23 23.125 23 23 14.41642 2800
2/5/1992 23 23.25 23 23 14.41642 11300
2/6/1992 23.125 23.25 23.125 23.125 14.494776 8000
2/7/1992 23.125 23.25 23.125 23.125 14.494776 6100
2/10/1992 23.125 23.125 22.875 22.875 14.338072 9500
2/11/1992 22.875 23 22.75 22.75 14.259724 38300
2/12/1992 22.75 22.875 22.625 22.625 14.181368 2400
2/13/1992 22.625 22.75 22.5 22.5 14.103024 3200
2/14/1992 22.125 22.125 22 22 13.789625 42400
2/18/1992 22 22.25 22 22 13.789625 7300
2/19/1992 22.375 22.625 22.375 22.375 14.024672 84800
2/20/1992 22.375 22.625 22.375 22.375 14.024672 17900
2/21/1992 22.375 22.625 22.375 22.375 14.024672 3400
2/24/1992 22.375 22.5 22.25 22.25 13.946322 6300
2/25/1992 22.25 22.5 22.25 22.25 13.946322 5400
2/26/1992 22.25 22.5 22.25 22.25 13.946322 7500
2/27/1992 22.25 22.5 22.25 22.25 13.946322 6000
2/28/1992 22.375 22.625 22.375 22.375 14.024672 5300
3/2/1992 22.375 22.5 22.375 22.375 14.024672 11900
3/3/1992 21.375 21.375 21.125 21.125 13.241164 11900
3/4/1992 21 21 20.875 20.875 13.084472 9800
3/5/1992 20.875 20.875 20.5 20.5 12.849419 7500
3/6/1992 20.5 20.625 20.375 20.375 12.771068 2400
3/9/1992 20.125 20.125 19.875 19.875 12.457664 14500
3/10/1992 20.125 20.375 20.125 20.125 12.614366 8800
3/11/1992 20 20 19.75 19.75 12.37932 11000
3/12/1992 19.5 19.5 19.375 19.375 12.144269 9400
3/13/1992 19.375 19.375 19 19 11.909219 18500
3/16/1992 19 19.125 18.875 18.875 11.83087 26400
3/17/1992 19.25 19.5 19.25 19.25 12.065915 9100
3/18/1992 19.625 19.75 19.625 19.625 12.300969 42400
3/19/1992 20.625 20.875 20.625 20.625 12.927768 17300
3/20/1992 20.625 20.75 20.5 20.5 12.849419 26000
3/23/1992 20.5 20.625 20.375 20.375 12.771068 22300
3/24/1992 20.5 20.75 20.5 20.5 12.849419 47000
3/25/1992 20.75 21 20.75 20.75 13.00612 30900
3/26/1992 20.625 20.625 20.375 20.375 12.771068 11000
3/27/1992 20.375 20.625 20.25 20.25 12.692718 16900
3/30/1992 20.5 20.75 20.5 20.5 12.849419 49500
3/31/1992 20.625 20.75 20.625 20.625 12.927768 29100
4/1/1992 20.25 20.25 20 20 12.536017 7900
4/2/1992 20.125 20.25 20.125 20.125 12.614366 26000
4/3/1992 20.375 20.5 20.375 20.375 12.771068 14500
4/6/1992 20.625 20.875 20.625 20.625 12.927768 111500
4/7/1992 20.5 20.5 20.25 20.25 12.692718 9900
4/8/1992 20.25 20.375 20.125 20.125 12.614366 12300
4/9/1992 20.625 20.875 20.625 20.625 12.927768 33200
4/10/1992 21 21.25 21 21 13.16282 15200
4/13/1992 21 21 20.875 20.875 13.084472 15900
4/14/1992 21.125 21.375 21.125 21.125 13.241164 10400
4/15/1992 21.5 21.625 21.5 21.5 13.476221 30300
4/16/1992 21.625 21.875 21.625 21.625 13.554576 27400
4/20/1992 21.25 21.25 21 21 13.16282 21500
4/21/1992 21.125 21.375 21.125 21.125 13.241164 36900
4/22/1992 21.125 21.375 21 21 13.16282 27600
4/23/1992 21.125 21.5 21.125 21.125 13.241164 27500
4/24/1992 21.375 21.625 21.375 21.375 13.397871 17200
4/27/1992 21.75 22 21.75 21.75 13.632918 12800
4/28/1992 22.125 22.25 22.125 22.125 13.867973 130100
4/29/1992 22.125 22.25 22.125 22.125 13.867973 88900
4/30/1992 22.25 22.375 22.25 22.25 13.946322 31000
5/1/1992 22.25 22.25 22.125 22.125 13.867973 57100
5/4/1992 22.25 22.375 22.25 22.25 13.946322 34800
5/5/1992 22.25 22.5 22.25 22.25 13.946322 63000
5/6/1992 22.5 22.625 22.5 22.5 14.103024 93500
5/7/1992 22.75 22.875 22.75 22.75 14.259724 97500
5/8/1992 22.5 22.5 22.375 22.375 14.024672 59000
5/11/1992 22.375 22.625 22.375 22.375 14.024672 27200
5/12/1992 22.625 22.75 22.625 22.625 14.181368 58000
5/13/1992 22.625 22.875 22.625 22.625 14.181368 51300
5/14/1992 22.625 22.75 22.5 22.5 14.103024 40700
5/15/1992 22.5 22.625 22.375 22.375 14.024672 23000
5/18/1992 22.625 22.75 22.625 22.625 14.181368 20600
5/19/1992 22.875 23 22.875 22.875 14.338072 19700
5/20/1992 22.875 23 22.875 22.875 14.338072 39500
5/21/1992 22.875 23 22.875 22.875 14.338072 55200
5/22/1992 22.875 23 22.875 22.875 14.338072 16200
5/26/1992 22.875 23.125 22.875 22.875 14.338072 8400
5/27/1992 22.875 23.125 22.875 22.875 14.338072 17700
5/28/1992 22.875 23.125 22.875 22.875 14.338072 19500
5/29/1992 23.375 23.625 23.375 23.375 14.651474 21100
6/1/1992 23.5 23.625 23.5 23.5 14.729819 30400
6/2/1992 23.5 23.625 23.375 23.375 14.651474 20400
6/3/1992 23.375 23.625 23.375 23.375 14.651474 24200
6/4/1992 23.375 23.625 23.375 23.375 14.651474 10100
6/5/1992 23.75 23.875 23.75 23.75 14.886522 14200
6/8/1992 23.75 23.875 23.625 23.625 14.808172 58200
6/9/1992 23.625 23.625 23.375 23.375 14.651474 29000
6/10/1992 23.375 23.625 23.375 23.375 14.651474 12300
6/11/1992 23.625 23.75 23.625 23.625 14.808172 17100
6/12/1992 23.625 23.625 23.5 23.5 14.729819 19400
6/15/1992 23.25 23.25 23 23 14.41642 8500
6/16/1992 23.25 23.375 23.125 23.375 14.651474 17900
6/17/1992 23.125 23.125 22.875 23.125 14.494776 13200
6/18/1992 22.75 23.125 22.75 22.875 14.338072 15500
6/19/1992 22.75 22.875 22.625 22.875 14.338072 16200
6/22/1992 22.625 22.625 22.5 22.5 14.103024 51400
6/23/1992 22.625 22.875 22.625 22.875 14.422042 13500
6/24/1992 22.875 22.875 22.625 22.875 14.422042 16800
6/25/1992 22.875 23.125 22.75 23 14.500848 12400
6/26/1992 23 23 22.875 23 14.500848 7700
6/29/1992 23 23.125 22.875 23.125 14.579657 9500
6/30/1992 23.125 23.125 22.875 23 14.500848 10900
7/1/1992 23 23 22.75 23 14.500848 3500
7/2/1992 23.25 23.5 23.25 23.5 14.816086 12700
7/6/1992 23.5 23.5 23.125 23.125 14.579657 16300
7/7/1992 23.125 23.25 23 23 14.500848 32900
7/8/1992 23 23.125 22.875 22.875 14.422042 14100
7/9/1992 23 23.375 23 23.375 14.737276 16500
7/10/1992 23.375 23.5 23.25 23.5 14.816086 6600
7/13/1992 23.875 24 23.875 24 15.131324 12900
7/14/1992 24 24 23.75 23.75 14.973702 122800
7/15/1992 23.75 24 23.75 24 15.131324 32900
7/16/1992 24 24 23.75 23.875 15.052522 9800
7/17/1992 23.875 23.875 23.625 23.875 15.052522 7000
7/20/1992 23 23 22.875 23 14.500848 29000
7/21/1992 23 23 22.875 23 14.500848 5400
7/22/1992 22.125 22.125 21.875 22.125 13.949189 60700
7/23/1992 22.125 22.375 22.125 22.125 13.949189 11000
7/24/1992 22.125 22.125 22 22.125 13.949189 19600
7/27/1992 22 22 21.75 22 13.870379 85500
7/28/1992 22 22.125 21.875 22.125 13.949189 74500
7/29/1992 21.875 21.875 21.5 21.875 13.791568 87700
7/30/1992 21.875 21.875 21.625 21.875 13.791568 31900
7/31/1992 22 22.25 22 22.25 14.027989 75700
8/3/1992 22.25 22.25 22 22.25 14.027989 25600
8/4/1992 22.375 22.625 22.375 22.625 14.264422 22900
8/5/1992 22.625 22.75 22.5 22.5 14.185615 21200
8/6/1992 22.5 22.625 22.375 22.5 14.185615 40800
8/7/1992 22.375 22.375 22 22.25 14.027989 43200
8/10/1992 21.875 21.875 21.625 21.75 13.712758 43900
8/11/1992 21.75 21.875 21.625 21.625 13.633948 11000
8/12/1992 21.625 21.875 21.625 21.75 13.712758 21500
8/13/1992 21.75 21.875 21.625 21.875 13.791568 6600
8/14/1992 21.875 22.125 21.875 22.125 13.949189 45400
8/17/1992 22.125 22.125 21.875 22.125 13.949189 9000
8/18/1992 21.875 21.875 21.5 21.875 13.791568 35000
8/19/1992 21.875 21.875 21.625 21.625 13.633948 16700
8/20/1992 21.75 22 21.75 22 13.870379 7100
8/21/1992 22.375 22.75 22.375 22.5 14.185615 56800
8/24/1992 22.5 22.875 22.5 22.5 14.185615 28000
8/25/1992 22.625 22.875 22.625 22.625 14.264422 25100
8/26/1992 22.625 22.875 22.625 22.875 14.422042 16500
8/27/1992 23 23.25 23 23.125 14.579657 67800
8/28/1992 23.375 23.625 23.375 23.375 14.737276 17100
 8/31/1992 23.375 23.625 23.375 23.375 14.737276 9100
9/1/1992 23.25 23.25 23 23.125 14.579657 15200
9/2/1992 23.125 23.25 23 23.125 14.579657 39400
9/3/1992 23.5 23.75 23.5 23.5 14.816086 33500
9/4/1992 23.625 23.875 23.625 23.625 14.894894 5200
9/8/1992 23.625 23.625 23.375 23.375 14.737276 10700
9/9/1992 23.5 23.75 23.5 23.75 14.973702 6400
9/10/1992 23.75 23.875 23.625 23.875 15.052522 14900
9/11/1992 23.125 23.125 22.875 23.125 14.579657 2300
9/14/1992 23.125 23.375 23.125 23.375 14.737276 15400
9/15/1992 23.375 23.5 23.25 23.25 14.658465 6500
9/16/1992 23.125 23.125 22.875 23 14.500848 24800
9/17/1992 23.125 23.25 23.125 23.25 14.658465 47400
9/18/1992 23.25 23.375 23.125 23.25 14.658465 17200
9/21/1992 23.25 23.375 23.25 23.375 14.737276 16300
9/22/1992 23.5 23.75 23.5 23.5 14.816086 16100
9/23/1992 23.5 23.75 23.5 23.625 14.894894 6300
9/24/1992 23.625 23.625 23.375 23.375 14.737276 3100
9/25/1992 23.25 23.25 22.75 22.875 14.422042 207200
9/28/1992 23.25 23.5 23.25 23.25 14.658465 17700
9/29/1992 23.25 23.625 23 23.125 14.579657 58600
9/30/1992 23.125 23.375 23 23.125 14.579657 74500
10/1/1992 23.375 23.625 23.375 23.375 14.737276 33900
10/2/1992 23.375 23.5 23.125 23.25 14.658465 51400
10/5/1992 23.25 23.25 22.875 23.125 14.579657 26600
10/6/1992 23.125 23.25 23 23.25 14.658465 12900
10/7/1992 23.25 23.375 23.125 23.125 14.579657 7800
10/8/1992 23.25 23.5 23.25 23.5 14.816086 5100
10/9/1992 23.5 23.625 23.375 23.375 14.737276 18500
10/12/1992 23.625 23.875 23.625 23.75 14.973702 13900
10/13/1992 23.75 23.75 23.5 23.5 14.816086 6100
10/14/1992 23.5 24 23.5 24 15.131324 181500
10/15/1992 24 24 23.75 24 15.131324 78700
10/16/1992 24 24 23.75 23.875 15.052522 19500
10/19/1992 23.5 23.5 23.125 23.125 14.579657 29600
10/20/1992 23.125 23.125 22.75 23 14.500848 20600
10/21/1992 22.75 22.75 22.5 22.625 14.264422 13800
10/22/1992 22.625 22.875 22.625 22.625 14.264422 8000
10/23/1992 22.625 22.75 22.5 22.75 14.343233 2900
10/26/1992 22.75 22.75 22.5 22.5 14.185615 16500
10/27/1992 22.625 22.75 22.625 22.75 14.343233 25500
10/28/1992 22.75 22.75 22.375 22.375 14.10681 13000
10/29/1992 22.375 22.625 22.375 22.5 14.185615 17300
10/30/1992 22.5 22.75 22.5 22.625 14.264422 11400
11/2/1992 22.625 22.75 22.375 22.5 14.185615 31100
 11/3/1992 22.5 22.75 22.375 22.5 14.185615 13400
11/4/1992 22.625 22.75 22.625 22.625 14.264422 14500
11/5/1992 22.5 22.5 22.25 22.25 14.027989 9700
11/6/1992 22.25 22.375 21.875 21.875 13.791568 26700
11/9/1992 21.875 21.875 21.5 21.5 13.555138 79200
11/10/1992 21.625 21.875 21.625 21.875 13.791568 11000
11/11/1992 21.875 22.125 21.875 22.125 13.949189 22400
11/12/1992 22.125 22.25 21.875 22 13.870379 13900
11/13/1992 22 22 21.875 21.875 13.791568 9700
11/16/1992 21.875 21.875 21.625 21.625 13.633948 6100
11/17/1992 21.625 21.875 21.625 21.625 13.633948 8100
11/18/1992 22.125 22.375 22.125 22.25 14.027989 8200
11/19/1992 22.5 22.625 22.5 22.5 14.185615 7400
11/20/1992 22.625 22.875 22.625 22.625 14.264422 3100
11/23/1992 22.625 22.75 22.625 22.75 14.343233 14200
11/24/1992 22.75 22.875 22.625 22.625 14.264422 4700
11/25/1992 22.75 23 22.75 22.75 14.343233 9100
11/27/1992 22.75 22.75 22.625 22.625 14.264422 5500
11/30/1992 22.625 22.875 22.625 22.75 14.343233 18700
12/1/1992 22.75 22.875 22.625 22.625 14.264422 15300
12/2/1992 22.75 23 22.75 23 14.500848 145800
12/3/1992 23 23 22.75 23 14.500848 12400
12/4/1992 23 23 22.75 22.75 14.343233 9900
12/7/1992 22.875 23.25 22.875 23.25 14.658465 20200
12/8/1992 23.25 23.5 23.25 23.375 14.737276 16800
12/9/1992 23.375 23.5 23.25 23.5 14.816086 7600
12/10/1992 23.5 23.5 23.25 23.25 14.658465 15100
12/11/1992 23.25 23.375 23.125 23.375 14.737276 4900
12/14/1992 23.25 23.25 23.125 23.125 14.579657 23900
12/15/1992 23.125 23.25 23 23 14.500848 14600
12/16/1992 23.125 23.375 23.125 23.125 14.579657 10900
12/17/1992 23.625 23.875 23.625 23.625 14.894894 12900
12/18/1992 23.75 23.875 23.75 23.75 14.973702 14400
12/21/1992 23.875 24.25 23.875 24.125 15.210126 49100
12/22/1992 24.375 24.625 24.375 24.625 15.525363 47000
12/23/1992 24.625 24.625 24.375 24.375 15.442371 15900
12/24/1992 24.375 24.625 24.375 24.5 15.521567 3000
12/28/1992 24 24 23.625 23.875 15.12561 10000
12/29/1992 23.75 23.75 23.5 23.5 14.88803 10300
12/30/1992 23.5 23.75 23.5 23.5 14.88803 17500
12/31/1992 23.5 23.75 23.5 23.5 14.88803 6500
1/4/1993 23.5 23.625 23.375 23.375 14.808837 2300
1/5/1993 23.25 23.25 23.125 23.125 14.650457 3900
1/6/1993 23.125 23.25 23 23 14.57126 32500
1/7/1993 23.125 23.375 23.125 23.125 14.650457 125700
 1/8/1993 23 23 22.75 22.75 14.412882 16400
1/11/1993 22.75 23 22.75 22.75 14.412882 2600
1/12/1993 22.75 23 22.75 23 14.57126 4200
1/13/1993 22.5 22.5 22 22.125 14.016928 26000
1/14/1993 22.25 22.5 22.25 22.375 14.175311 11800
1/15/1993 22.375 22.5 22.25 22.25 14.096112 8500
1/18/1993 22.375 22.625 22.375 22.5 14.2545 3900
1/19/1993 22.5 22.75 22.5 22.625 14.333693 10700
1/20/1993 22.625 22.625 22.375 22.625 14.333693 10100
1/21/1993 22.5 22.5 22.25 22.375 14.175311 8500
1/22/1993 22.25 22.25 22 22.125 14.016928 16300
1/25/1993 22 22 21.75 22 13.937733 7000
1/26/1993 22 22 21.625 21.625 13.700155 13600
1/27/1993 21.75 22 21.75 21.75 13.779346 10700
1/28/1993 22.25 22.5 22.25 22.25 14.096112 16700
1/29/1993 22.5 22.625 22.5 22.5 14.2545 10700
2/1/1993 22.5 22.5 22.125 22.375 14.175311 27700
2/2/1993 22.375 22.375 22.125 22.125 14.016928 3800
2/3/1993 22.75 23.125 22.75 23 14.57126 62800
2/4/1993 23 23 22.75 22.875 14.49207 47000
2/5/1993 22.875 23.125 22.75 23 14.57126 30400
2/8/1993 23 23.25 22.875 23.125 14.650457 40900
2/9/1993 23.25 23.5 23.25 23.5 14.88803 12300
2/10/1993 23.5 23.625 23.375 23.375 14.808837 12300
2/11/1993 23.5 23.875 23.5 23.625 14.967224 39800
2/12/1993 23.375 23.375 23.125 23.25 14.72965 96800
2/16/1993 22.75 22.75 22.25 22.25 14.096112 30100
2/17/1993 22.375 23 22.375 23 14.57126 332100
2/18/1993 22.875 22.875 22.625 22.625 14.333693 221500
2/19/1993 22.875 23.125 22.875 23.125 14.650457 11100
2/22/1993 23.125 23.125 22.875 22.875 14.49207 13800
2/23/1993 22.875 22.875 22.625 22.625 14.333693 45500
2/24/1993 22.625 22.625 22.5 22.5 14.2545 22800
2/25/1993 22.5 22.75 22.5 22.5 14.2545 22100
2/26/1993 22.75 22.875 22.75 22.875 14.49207 9200
3/1/1993 22.875 23 22.75 23 14.57126 12300
3/2/1993 23 23 22.875 23 14.57126 17100
3/3/1993 23 23 22.75 22.875 14.49207 7600
3/4/1993 22.875 22.875 22.625 22.625 14.333693 4200
3/5/1993 22.625 22.625 22.375 22.375 14.175311 12400
3/8/1993 23 23.125 23 23 14.57126 16800
3/9/1993 23 23.125 22.75 22.75 14.412882 12500
3/10/1993 23.125 23.25 23.125 23.25 14.72965 52500
3/11/1993 23.375 23.625 23.375 23.5 14.88803 20600
3/12/1993 23.375 23.375 23.125 23.125 14.650457 6000
3/15/1993 23.125 23.25 23 23 14.57126 3300
3/16/1993 23.125 23.375 23.125 23.25 14.72965 8300
3/17/1993 23.875 24.125 23.875 23.875 15.12561 58400
3/18/1993 24.375 25.125 24.375 24.875 15.759144 59000
3/19/1993 24.875 24.875 24.625 24.875 15.759144 35900
3/22/1993 24.875 24.875 24.625 24.625 15.600753 24500
3/23/1993 24.625 24.875 24.625 24.75 15.679944 27300
3/24/1993 24.75 24.875 24.625 24.75 15.679944 10800
3/25/1993 24.75 25 24.75 24.75 15.679944 6000
3/26/1993 24.875 25.25 24.875 25 15.838331 19300
3/29/1993 25.875 26.125 25.875 25.875 16.392672 20600
3/30/1993 25.875 26.125 25.875 26 16.47187 26200
3/31/1993 26 26.375 26 26.375 16.709444 104500
4/1/1993 26.75 27 26.75 26.875 17.026205 8300
4/2/1993 26.875 26.875 26.5 26.875 17.026205 83700
4/5/1993 27.125 27.375 27.125 27.125 17.184586 11500
4/6/1993 27.25 27.375 27.25 27.25 17.263781 25000
4/7/1993 29.125 29.75 29.125 29.5 18.689228 114500
4/8/1993 30 30.375 30 30.25 19.164385 35100
4/12/1993 30.125 30.125 29.875 29.875 18.926798 67900
4/13/1993 30.5 30.75 30.5 30.625 19.401953 37800
4/14/1993 30.125 30.375 30 30 19.005999 64200
4/15/1993 30 30.25 30 30 19.005999 30100
4/16/1993 29.875 30 29.875 29.875 18.926798 36100
4/19/1993 30.125 30.375 29.625 30.125 19.085186 34000
4/20/1993 29.875 30.125 29.625 29.625 18.768421 125400
4/21/1993 29.5 29.625 29.5 29.5 18.689228 27900
4/22/1993 29.375 29.625 29.375 29.375 18.610043 27000
4/23/1993 29.375 29.625 29.375 29.375 18.610043 9700
4/26/1993 29.375 29.625 29.375 29.625 18.768421 31600
4/27/1993 30.25 30.375 30.125 30.125 19.085186 46900
4/28/1993 30.625 30.875 30.625 30.625 19.401953 19000
4/29/1993 30.625 30.875 30.625 30.625 19.401953 11900
4/30/1993 31.375 31.625 31.375 31.625 20.035488 32300
5/3/1993 31.5 31.625 31.5 31.625 20.035488 13600
5/4/1993 31.5 31.75 31.5 31.625 20.035488 40500
5/5/1993 31.625 31.75 31.625 31.625 20.035488 9600
5/6/1993 31.375 31.625 31.375 31.375 19.877108 8200
5/7/1993 31.5 31.625 31.375 31.375 19.877108 19100
5/10/1993 31.125 31.375 31.125 31.125 19.718723 7500
5/11/1993 31 31 30.75 30.75 19.481152 44400
5/12/1993 30.375 30.375 30.125 30.125 19.085186 13300
5/13/1993 30.75 30.875 30.125 30.75 19.481152 13000
5/14/1993 30.625 30.625 30.375 30.375 19.243567 4300
5/17/1993 30.375 30.625 30.375 30.5 19.322769 18100
5/18/1993 30 30 29.75 29.875 18.926798 9100
5/19/1993 30.125 30.25 30 30 19.005999 21300
5/20/1993 30.5 30.625 30.5 30.5 19.322769 12700
5/21/1993 30.75 31 30.75 30.75 19.481152 8000
5/24/1993 30.875 30.875 30.875 30.875 19.560341 6200
5/25/1993 31 31.375 31 31.125 19.718723 20600
5/26/1993 31.5 31.875 31.5 31.875 20.193869 12100
5/27/1993 31 31.125 31 31 19.63953 9100
5/28/1993 30.625 30.875 30.5 30.5 19.322769 5200
6/1/1993 30.375 30.625 30.375 30.375 19.243567 3700
6/2/1993 30.375 30.625 30.375 30.375 19.243567 76300
6/3/1993 31.375 31.75 31.375 31.625 20.035488 53500
6/4/1993 31.375 31.5 31.375 31.5 19.956303 22300
6/7/1993 31.375 31.5 31.375 31.375 19.877108 4100
6/8/1993 31 31 30.875 31 19.63953 5800
6/9/1993 30.875 31 30.875 31 19.63953 1800
6/10/1993 31 31.125 31 31 19.63953 5200
6/11/1993 31.125 31.25 31.125 31.125 19.718723 7900
6/14/1993 31 31.25 31 31.25 19.797909 15000
6/15/1993 30 30 29.5 29.75 18.847616 118100
6/16/1993 29.75 29.875 29.625 29.625 18.768421 24100
6/17/1993 29.75 29.75 29.5 29.75 18.847616 107200
6/18/1993 28.625 28.75 28.375 28.625 18.134893 50700
6/21/1993 27.375 27.375 27.125 27.125 17.184586 18800
6/22/1993 27.875 27.875 27.625 27.75 17.580545 29800
6/23/1993 27.625 27.875 27.625 27.875 17.755072 10400
6/24/1993 27.875 28.125 27.875 28.125 17.914309 800
6/25/1993 28.5 28.75 28.5 28.625 18.23279 7900
6/28/1993 29.25 29.375 29.25 29.25 18.630884 4100
6/29/1993 28.5 28.5 28.375 28.375 18.073547 23600
6/30/1993 28.625 28.875 28.625 28.75 18.312408 7200
7/1/1993 29.25 29.375 29.125 29.375 18.710501 14400
7/2/1993 28.625 28.75 28.375 28.375 18.073547 15300
7/6/1993 28.5 28.75 28.5 28.625 18.23279 16200
7/7/1993 28.25 28.625 28.25 28.375 18.073547 3700
7/8/1993 28.25 28.25 28.25 28.25 17.993935 5800
7/9/1993 28.375 28.375 28.25 28.375 18.073547 3500
7/12/1993 28.625 28.875 28.625 28.625 18.23279 4200
7/13/1993 29.25 29.375 29.25 29.25 18.630884 40400
7/14/1993 29.25 29.375 29.25 29.375 18.710501 2000
7/15/1993 29.5 29.5 29.5 29.5 18.790123 8400
7/16/1993 30 30 29.875 29.875 19.028984 11800
7/19/1993 29.75 29.875 29.625 29.625 18.869741 13800
7/20/1993 29.5 29.75 29.5 29.5 18.790123 1800
7/21/1993 29.625 29.75 29.625 29.75 18.949364 3100
7/22/1993 30.125 30.25 29.875 30.25 19.267839 5100
7/23/1993 30 30.125 30 30.125 19.188219 4900
7/26/1993 30 30.125 30 30 19.108599 4500
7/27/1993 30.25 30.5 30.25 30.25 19.267839 3600
7/28/1993 30.625 31 30.625 30.625 19.506689 3600
7/29/1993 30.875 31.125 30.875 30.875 19.665928 3300
7/30/1993 31 31.25 31 31.25 19.904787 3600
8/2/1993 31 31.25 31 31.25 19.904787 19500
8/3/1993 31.25 31.25 31 31.25 19.904787 4300
8/4/1993 31.5 31.75 31.5 31.75 20.223269 5100
8/5/1993 31.625 31.875 31.625 31.625 20.143646 7800
8/6/1993 31.625 31.625 31.625 31.625 20.143646 1800
8/9/1993 31.5 31.75 31.5 31.5 20.06403 4800
8/10/1993 31.5 31.625 31.5 31.625 20.143646 7600
8/11/1993 31.625 32 31.625 32 20.382509 20700
8/12/1993 31.375 31.375 31.125 31.25 19.904787 1400
8/13/1993 31.5 31.5 31.375 31.375 19.984413 11600
8/16/1993 32.375 32.625 32.375 32.375 20.621363 13300
8/17/1993 32 32.25 32 32.25 20.541746 9200
8/18/1993 32 32.25 32 32 20.382509 34000
8/19/1993 32 32.25 30.625 30.625 19.506689 69900
8/20/1993 31 31.125 31 31 19.74555 54700
8/23/1993 31.5 31.625 31.5 31.5 20.06403 42000
8/24/1993 31.25 31.375 31.25 31.25 19.904787 15000
8/25/1993 31.25 31.375 31.25 31.375 19.984413 13500
8/26/1993 31.25 31.5 31.25 31.375 19.984413 10000
8/27/1993 31.625 31.75 31.5 31.5 20.06403 109500
8/30/1993 31.625 31.875 31.625 31.625 20.143646 20200
8/31/1993 32.125 32.125 32 32 20.382509 22600
9/1/1993 31.875 32 31.75 31.75 20.223269 22100
9/2/1993 31.625 31.75 31.625 31.75 20.223269 8300
9/3/1993 32 32.25 32 32.125 20.462126 11900
9/7/1993 32.5 32.5 32.25 32.5 20.700981 85300
9/8/1993 32.125 32.25 32 32 20.382509 74300
9/9/1993 32.25 32.375 32.125 32.125 20.462126 17100
9/10/1993 32 32.375 32 32.25 20.541746 21800
9/13/1993 32.125 32.125 32.125 32.125 20.462126 2000
9/14/1993 32 32.25 32 32.25 20.541746 16400
9/15/1993 32 32.25 32 32 20.382509 7300
9/16/1993 31.75 31.75 31.75 31.75 20.223269 5400
9/17/1993 32 32.125 31.875 31.875 20.302877 2100
9/20/1993 31.875 32 31.75 31.75 20.223269 4200
9/21/1993 31.125 31.25 30.875 31 19.74555 14700
9/22/1993 30.75 30.75 30.75 30.75 19.586315 6300
9/23/1993 30.75 31 30.75 30.75 19.586315 4800
 9/24/1993 31.5 31.75 31.5 31.75 20.223269 20200
9/27/1993 31.25 31.375 31.25 31.25 19.904787 1900
9/28/1993 31.75 31.875 31.625 31.75 20.223269 39100
9/29/1993 31.75 31.875 31.75 31.875 20.302877 3700
9/30/1993 32.5 32.625 32.375 32.375 20.621363 23200
10/1/1993 32 32 31.875 32 20.382509 3000
10/4/1993 32.125 32.25 32.125 32.125 20.462126 5600
10/5/1993 32.875 33 32.875 32.875 20.939844 6200
10/6/1993 33.25 33.25 33.25 33.25 21.178701 18500
10/7/1993 33.375 33.5 33.375 33.375 21.25831 23600
10/8/1993 33.5 33.5 33.375 33.375 21.25831 7600
10/11/1993 33.375 33.5 33.25 33.25 21.178701 8400
10/12/1993 33.25 33.5 33.25 33.25 21.178701 3300
10/13/1993 33.375 33.375 33.125 33.125 21.099075 2600
10/14/1993 33.125 33.125 32.875 32.875 20.939844 3900
10/15/1993 33.125 33.375 33.125 33.375 21.25831 10200
10/18/1993 33.25 33.25 33.125 33.25 21.178701 2600
10/19/1993 33.25 33.5 33.25 33.25 21.178701 25100
10/20/1993 33.375 33.5 33.375 33.375 21.25831 3700
10/21/1993 33.5 33.625 33.375 33.375 21.25831 11700
10/22/1993 34 34.125 34 34.125 21.736029 3800
10/25/1993 34.375 34.5 34.375 34.5 21.974892 4200
10/26/1993 34.125 34.375 34.125 34.125 21.736029 1700
10/27/1993 34 34 33.875 33.875 21.576794 4300
10/28/1993 33.625 33.875 33.625 33.875 21.576794 35400
10/29/1993 34.375 34.375 34.375 34.375 21.895273 600
11/1/1993 34.75 34.875 34.75 34.875 22.213749 7400
11/2/1993 34.625 34.75 34.5 34.75 22.134127 7300
11/3/1993 34.625 34.875 34.625 34.625 22.054504 5100
11/4/1993 34.375 34.375 34.125 34.125 21.736029 55700
11/5/1993 33.75 33.875 33.75 33.75 21.497171 23600
11/8/1993 33.875 34 33.875 33.875 21.576794 5700
11/9/1993 33.25 33.375 33.25 33.25 21.178701 10700
11/10/1993 33.5 33.75 33.5 33.625 21.417553 14300
11/11/1993 33.375 33.5 33.25 33.375 21.25831 10100
11/12/1993 33.625 34 33.625 34 21.656414 15500
11/15/1993 33.5 33.625 33.375 33.375 21.25831 6000
11/16/1993 33.625 33.875 33.625 33.875 21.576794 23500
11/17/1993 33.25 33.5 33.25 33.25 21.178701 11500
11/18/1993 33.625 33.75 33.625 33.625 21.417553 8800
11/19/1993 33.25 33.375 33.125 33.25 21.178701 32800
11/22/1993 32.75 32.75 32.5 32.5 20.700981 60300
11/23/1993 32.5 32.75 32.5 32.75 20.860226 18000
11/24/1993 32.125 32.25 31.875 32.25 20.541746 14800
11/26/1993 30.375 30.625 30.375 30.375 19.347454 11300
11/29/1993 28 28.25 28 28 17.834694 14300
11/30/1993 29.875 30.125 29.875 29.875 19.028984 13600
12/1/1993 31.875 31.875 31.625 31.75 20.223269 61800
12/2/1993 31.875 32 31.875 31.875 20.302877 15000
12/3/1993 32 32 31.75 31.875 20.302877 7700
12/6/1993 31.25 31.375 31.25 31.25 19.904787 7200
12/7/1993 32.125 32.5 32.125 32.5 20.700981 65900
12/8/1993 31.5 31.625 31.375 31.625 20.143646 26900
12/9/1993 32.375 32.625 32.375 32.5 20.700981 4400
12/10/1993 32.625 32.625 32.375 32.375 20.621363 1700
12/13/1993 32.625 32.875 32.625 32.625 20.780603 5700
12/14/1993 32.25 32.375 32.125 32.125 20.462126 11200
12/15/1993 32.125 32.25 32 32.25 20.541746 16400
12/16/1993 32.125 32.125 32 32.125 20.462126 9500
12/17/1993 32.5 32.625 32.5 32.625 20.780603 7800
12/20/1993 31.625 31.75 31.625 31.625 20.143646 6000
12/21/1993 31.5 31.75 31.5 31.5 20.06403 5700
12/22/1993 31.5 31.75 31.5 31.5 20.06403 6700
12/23/1993 31.75 31.75 31.5 31.75 20.310961 3300
12/27/1993 30.75 30.75 30.5 30.625 19.59127 1000
12/28/1993 31.25 31.5 31.25 31.25 19.9911 3500
12/29/1993 31.75 31.875 31.75 31.875 20.390921 8700
12/30/1993 31.75 32 31.75 32 20.470896 4700
12/31/1993 31.75 32 31.75 32 20.470896 12200
1/3/1994 31.75 32 31.75 32 20.470896 2500
1/4/1994 31.875 32 31.75 31.75 20.310961 54600
1/5/1994 32 32.375 32 32.125 20.550856 18600
1/6/1994 32.25 32.375 32.25 32.25 20.630814 9300
1/7/1994 32.75 33 32.75 33 21.110607 15700
1/10/1994 33 33 32.875 33 21.110607 14400
1/11/1994 32.625 32.75 32.625 32.625 20.870708 8400
1/12/1994 32.75 32.75 32.5 32.5 20.790743 4700
1/13/1994 32.5 32.625 32.375 32.375 20.710783 11600
1/14/1994 33.125 33.375 33.125 33.375 21.350489 81600
1/17/1994 33.375 33.5 33.375 33.375 21.350489 8200
1/18/1994 33.125 33.25 33 33.25 21.270535 11100
1/19/1994 33.625 33.875 33.5 33.875 21.670355 12400
1/20/1994 33.625 33.875 33.625 33.625 21.510422 16400
1/21/1994 33 33.125 32.875 33.125 21.190563 32300
1/24/1994 32.25 32.5 32.25 32.25 20.630814 10400
1/25/1994 32.625 33 32.625 33 21.110607 42800
1/26/1994 33.125 33.375 33.125 33.25 21.270535 7400
1/27/1994 33.125 33.25 33 33.125 21.190563 54200
1/28/1994 34 34.625 34 34.625 22.150141 81600
1/31/1994 36 36.375 36 36.125 23.10972 44300
 2/1/1994 36.125 36.25 36 36.25 23.189678 14200
2/2/1994 36.375 36.75 36.375 36.75 23.509537 35800
2/3/1994 36.5 36.5 36.25 36.5 23.349619 7200
2/4/1994 36 36.25 35.5 35.5 22.709896 63500
2/7/1994 35.375 35.5 35.25 35.375 22.629929 44400
2/8/1994 35.25 35.375 35.125 35.125 22.470001 39300
2/9/1994 35.125 35.125 34.875 35.125 22.470001 56000
2/10/1994 35.125 35.25 35 35 22.39003 42500
2/11/1994 35 35.25 35 35.25 22.549959 62800
2/14/1994 36 36.875 36 36.125 23.10972 29900
2/15/1994 36.75 37 36.75 36.75 23.509537 74600
2/16/1994 36.625 36.75 36.5 36.75 23.509537 91400
2/17/1994 36.5 36.625 36.375 36.625 23.429569 25000
2/18/1994 36.125 36.625 36 36.25 23.189678 15000
2/22/1994 36 36.25 36 36 23.029757 4500
2/23/1994 36 36.25 36 36 23.029757 10700
2/24/1994 36.625 36.75 36.375 36.5 23.349619 9400
2/25/1994 37.75 38 37.75 37.75 24.14925 17400
2/28/1994 38.625 38.875 38.625 38.875 24.868925 52800
3/1/1994 39 39.25 38.875 38.875 24.868925 22800
3/2/1994 38.5 38.625 38.5 38.625 24.709005 18300
3/3/1994 38.5 38.625 38.375 38.5 24.629032 9500
3/4/1994 38.625 38.75 38.625 38.625 24.709005 11900
3/7/1994 39.125 39.375 39.125 39.375 25.188782 8900
3/8/1994 39.5 39.5 39.125 39.5 25.268755 7500
3/9/1994 38.875 39 38.75 38.875 24.868925 7800
3/10/1994 39.5 39.625 39.25 39.375 25.188782 6100
3/11/1994 39.125 39.375 39.125 39.125 25.028864 4000
3/14/1994 39.5 39.75 39.5 39.75 25.428684 21900
3/15/1994 39.375 39.625 39.375 39.5 25.268755 4500
3/16/1994 39.75 39.75 39.5 39.5 25.268755 5600
3/17/1994 39.5 39.875 39.5 39.875 25.508642 2000
3/18/1994 38.875 39 38.75 38.875 24.868925 36100
3/21/1994 38.75 38.875 38.625 38.625 24.709005 27600
3/22/1994 38.625 38.75 38.375 38.5 24.629032 6100
3/23/1994 38.25 38.375 38.125 38.375 24.549078 7900
3/24/1994 38.125 38.125 38 38.125 24.389143 8500
3/25/1994 37.875 38.125 37.875 37.875 24.229208 7600
3/28/1994 38.25 38.25 38 38.25 24.469107 3600
3/29/1994 38.5 38.625 38.375 38.5 24.629032 15700
3/30/1994 38.375 38.625 38.375 38.375 24.549078 8600
3/31/1994 38.25 38.25 38 38 24.309183 36300
4/4/1994 38 38 37.875 37.875 24.229208 9200
4/5/1994 38.875 38.875 38 38.875 24.868925 24400
4/6/1994 38.25 38.25 38 38.25 24.469107 7300
 4/7/1994 38.375 38.375 38.125 38.3125 24.509092 9500
4/8/1994 38 38.25 38 38 24.309183 10700
4/11/1994 38.375 38.625 38.375 38.5 24.629032 12600
4/12/1994 38.25 38.5 38.25 38.5 24.629032 9100
4/13/1994 38.25 38.5 38.25 38.25 24.469107 11500
4/14/1994 38.625 38.625 38.375 38.5 24.629032 2100
4/15/1994 39 39.25 39 39 24.9489 16500
4/18/1994 39 39.25 38.875 39 24.9489 3300
4/19/1994 39 39.375 39 39.125 25.028864 8600
4/20/1994 38.75 38.875 38.75 38.875 24.868925 9500
4/21/1994 38.875 39.125 38.875 38.875 24.868925 25800
4/22/1994 38.875 39 38.875 38.875 24.868925 14300
4/25/1994 39 39 38.875 38.875 24.868925 32800
4/26/1994 38.625 38.75 38.625 38.75 24.788965 23700
4/28/1994 38.625 39 38.625 39 24.9489 9300
4/29/1994 38.875 39 38.875 38.875 24.868925 10100
5/2/1994 38.625 38.75 38.625 38.625 24.709005 3100
5/3/1994 38.875 38.875 38.75 38.75 24.788965 11000
5/4/1994 38.5 38.625 38.5 38.625 24.709005 10500
5/5/1994 38.375 38.5 38.25 38.25 24.469107 50000
5/6/1994 38.375 38.375 38.25 38.25 24.469107 4000
5/9/1994 38.375 38.375 38.25 38.25 24.469107 11900
5/10/1994 38.25 38.25 38.125 38.25 24.469107 13600
5/11/1994 38.375 38.5 38.375 38.375 24.549078 8400
5/12/1994 38.5 38.5 38.375 38.375 24.549078 8100
5/13/1994 38 38.125 38 38 24.309183 3300
5/16/1994 37.875 38.25 37.875 37.875 24.229208 6000
5/17/1994 37.875 38.25 37.875 38.25 24.469107 9700
5/18/1994 38.375 38.5 38.25 38.484299 24.618998 27400
5/19/1994 38.75 39 38.75 38.75 24.788965 17400
5/20/1994 38.625 38.875 38.625 38.875 24.868925 12600
5/23/1994 39 39 38.75 38.75 24.788965 2300
5/24/1994 39.75 40 39.75 39.875 25.508642 12000
5/25/1994 40 40.25 40 40.125 25.668573 5700
5/26/1994 39.75 39.875 39.75 39.875 25.508642 5900
5/27/1994 40 40.5 40 40.5 25.908468 45400
5/31/1994 40.625 40.75 40.5 40.75 26.068392 93600
6/1/1994 41.25 41.625 41.25 41.5 26.548191 76500
6/2/1994 41.8125 41.8125 41 41.25 26.38825 50700
6/3/1994 40.625 40.625 40.375 40.625 25.988428 14300
6/6/1994 40.25 40.5 40.25 40.25 25.748545 13800
6/7/1994 41 41.375 40.75 41.25 26.38825 61500
6/8/1994 41.125 41.375 41.125 41.375 26.468206 38000
6/9/1994 41.25 41.5 41.125 41.125 26.308289 44500
6/10/1994 40.75 41 40.75 41 26.228323 11200
6/13/1994 41.5 41.75 41.5 41.75 26.708118 3800
6/14/1994 41.625 41.875 41.625 41.625 26.628147 9700
6/15/1994 42 42.25 42 42 26.868042 79900
6/16/1994 41.875 42.125 41.875 42.125 26.948004 32700
6/17/1994 42.75 42.75 42.625 42.625 27.26787 48400
6/20/1994 42.5 42.625 42.375 42.375 27.107929 88100
6/21/1994 42.5 42.625 42.375 42.375 27.107929 21600
6/22/1994 42.875 43.125 42.875 43.125 27.677202 9200
6/23/1994 43.375 43.625 43.375 43.375 27.83765 41000
6/24/1994 43.375 44.375 43.375 44.125 28.318991 12400
6/27/1994 43.875 44.125 43.75 43.875 28.158545 62000
6/28/1994 43.875 44.125 43.875 43.875 28.158545 5500
6/29/1994 44.25 44.25 44 44 28.238773 10500
6/30/1994 44.5 44.625 44.375 44.625 28.639887 31800
7/1/1994 43.875 44.125 43.75 43.875 28.158545 22400
7/5/1994 44.375 44.375 44.125 44.25 28.399212 10000
7/6/1994 44.25 44.5 44.25 44.5 28.559649 8700
7/7/1994 44.125 44.375 44.125 44.125 28.318991 9800
7/8/1994 44.375 44.75 44.375 44.375 28.479439 6300
7/11/1994 44.875 44.875 44.625 44.625 28.639887 16400
7/12/1994 44.75 45 44.75 44.875 28.800333 3400
7/13/1994 44.75 45 44.75 44.75 28.720114 17000
7/14/1994 44.75 45.125 44.75 44.875 28.800333 13500
7/15/1994 45.125 45.125 44.875 44.875 28.800333 6400
7/18/1994 44.75 44.875 44.5 44.5 28.559649 11000
7/19/1994 44.375 44.5 44.25 44.375 28.479439 13700
7/20/1994 44.25 44.5 44.25 44.5 28.559649 9700
7/21/1994 44.375 44.625 44.25 44.25 28.399212 5000
7/22/1994 44 44 43.875 44 28.238773 23900
7/25/1994 43.375 43.625 43.375 43.375 27.83765 4200
7/26/1994 42.625 42.875 42.625 42.625 27.356312 8000
7/27/1994 42.75 43 42.75 42.75 27.436541 5400
7/28/1994 42.75 42.875 42.625 42.625 27.356312 1800
7/29/1994 42.625 42.625 42.5 42.625 27.356312 3700
8/1/1994 42.75 43 42.75 43 27.596975 2300
8/2/1994 42.875 43 42.875 42.875 27.516754 33400
8/3/1994 42.75 42.875 42.625 42.625 27.356312 53500
8/4/1994 42.625 42.875 42.625 42.875 27.516754 4500
8/5/1994 42.375 42.5 42.25 42.5 27.276087 4200
8/8/1994 42.375 42.625 42.375 42.625 27.356312 2300
8/9/1994 42.75 42.875 42.625 42.75 27.436541 7300
8/10/1994 43 43.25 43 43 27.596975 4300
8/11/1994 43.125 43.375 43.125 43.375 27.83765 1100
8/12/1994 43.125 43.375 43 43.25 27.757429 19500
8/15/1994 43 43.1875 43 43 27.596975 21200
 8/16/1994 43 43.375 43 43.25 27.757429 33700
8/17/1994 43 43.25 43 43 27.596975 3200
8/18/1994 43.375 43.5 43.375 43.375 27.83765 12000
8/19/1994 43.375 43.625 43.375 43.625 27.998093 2100
8/22/1994 43.75 43.875 43.625 43.875 28.158545 29400
8/23/1994 44 44 43.625 43.875 28.158545 13900
8/24/1994 43.875 43.875 43.625 43.75 28.078321 6700
8/25/1994 43.5 43.5 43.25 43.375 27.83765 8900
8/26/1994 43.25 43.375 43.125 43.125 27.677202 2200
8/29/1994 42.875 43.125 42.875 42.875 27.516754 37100
8/30/1994 42.875 43 42.75 43 27.596975 4600
8/31/1994 43 43.125 43 43 27.596975 16500
9/1/1994 43.125 43.25 43.125 43.25 27.757429 6400
9/2/1994 43.375 43.375 43.125 43.125 27.677202 46700
9/6/1994 43.125 43.5 43.125 43.375 27.83765 51100
9/7/1994 43 43.125 42.875 43.125 27.677202 71300
9/8/1994 42.875 43.125 42.875 43 27.596975 10400
9/9/1994 42.625 42.75 42.5 42.75 27.436541 10700
9/12/1994 42.5 42.75 42.5 42.5 27.276087 3200
9/13/1994 42.625 42.625 42.375 42.625 27.356312 12700
9/14/1994 41.125 41.25 41 41.25 26.473841 10400
9/15/1994 41 41 40.75 40.75 26.152948 6100
9/16/1994 40.625 40.75 40.5 40.5 25.992504 6600
9/19/1994 39.75 40 39.75 39.875 25.591383 33800
9/20/1994 40.375 40.375 40.125 40.125 25.751831 24200
9/21/1994 40.875 41.125 40.875 41 26.313396 31700
9/22/1994 41.5 41.75 41.5 41.75 26.794748 24300
9/23/1994 41.625 41.75 41.625 41.625 26.714518 18900
9/26/1994 41.5 41.75 41.5 41.5 26.634302 9100
9/27/1994 41.125 41.25 40.875 40.875 26.233173 12300
9/28/1994 41.25 41.25 41 41.25 26.473841 28600
9/29/1994 41 41.25 41 41 26.313396 15500
9/30/1994 41 41.25 41 41 26.313396 18200
10/3/1994 41 41.125 40.875 40.875 26.233173 8800
10/4/1994 41 41 40.75 40.75 26.152948 55800
10/5/1994 41.25 41.375 41.125 41.125 26.39362 65600
10/6/1994 40.75 41.375 40.75 41.375 26.554056 68100
10/7/1994 41.125 41.375 41.125 41.25 26.473841 23600
10/10/1994 41.125 41.25 41.125 41.125 26.39362 4200
10/11/1994 41.125 41.25 41 41.125 26.39362 11600
10/12/1994 41.25 41.625 41.25 41.5 26.634302 2600
10/13/1994 41.75 41.875 41.5 41.875 26.874979 15200
10/14/1994 41.75 41.875 41.75 41.8125 26.83485 3500
10/17/1994 42.0937 42.0937 41.75 42 26.955193 14100
10/18/1994 42.125 42.375 42.125 42.125 27.035412 3800
10/19/1994 42.5 42.625 42.5 42.625 27.356312 3600
10/20/1994 43 43.25 43 43.25 27.757429 9400
10/21/1994 43.25 43.375 43.25 43.3125 27.797533 7400
10/24/1994 42.875 42.875 42.625 42.625 27.356312 3200
10/25/1994 42.875 43 42.875 42.875 27.516754 4100
10/26/1994 42.875 43.125 42.875 43.125 27.677202 5000
10/27/1994 43.25 43.25 43.125 43.125 27.677202 2300
10/28/1994 43 43.25 43 43 27.596975 7300
10/31/1994 43.625 43.875 43.625 43.625 27.998093 6300
11/1/1994 43.625 43.875 43.625 43.625 27.998093 5900
11/2/1994 43.625 43.875 43.625 43.625 27.998093 3700
11/3/1994 43.375 43.5 43.375 43.5 27.917862 2100
11/4/1994 43 43.375 43 43.125 27.677202 3500
11/7/1994 42.875 43.125 42.875 42.875 27.516754 3700
11/8/1994 43 43.125 42.875 42.875 27.516754 22100
11/9/1994 42.875 42.875 42.75 42.75 27.436541 8300
11/10/1994 42.625 42.875 42.625 42.75 27.436541 12700
11/11/1994 43 43.125 43 43.125 27.677202 15100
11/14/1994 43 43 42.75 42.875 27.516754 8600
11/15/1994 43 43.25 43 43 27.596975 5300
11/16/1994 42.875 42.875 42.625 42.875 27.516754 9600
11/17/1994 42.75 43 42.75 42.75 27.436541 9800
11/18/1994 42.875 43 42.75 42.75 27.436541 4400
11/21/1994 42.875 42.875 42.625 42.875 27.516754 7600
11/22/1994 42.5 42.625 42.5 42.5 27.276087 25200
11/23/1994 42.125 42.375 41.875 41.875 26.874979 23300
11/25/1994 42 42 41.875 41.875 26.874979 1500
11/28/1994 42.125 42.125 41.875 41.875 26.874979 4000
11/29/1994 42 42.25 42 42.25 27.115623 22300
11/30/1994 42.5 42.625 42.5 42.5 27.276087 15000
12/1/1994 42.5 42.5 42.25 42.25 27.115623 25500
12/2/1994 42.125 42.125 42 42 26.955193 1700
12/5/1994 42 42.25 42 42 26.955193 36700
12/6/1994 41.875 42.125 41.875 41.875 26.874979 13400
12/7/1994 41.875 42.125 41.75 41.75 26.794748 9300
12/8/1994 41.75 41.875 41.5 41.5 26.634302 33400
12/9/1994 41.125 41.375 41.125 41.25 26.473841 4200
12/12/1994 41.25 41.25 41.125 41.25 26.473841 1900
12/13/1994 41.25 41.5 41.25 41.5 26.634302 21400
12/14/1994 41 41.25 41 41 26.313396 4100
12/15/1994 41.5 41.5 41.25 41.5 26.634302 3700
12/16/1994 41.125 41.375 41.125 41.375 26.554056 4800
12/19/1994 41.25 41.5 41.25 41.25 26.473841 2400
12/20/1994 41.125 41.5 41.125 41.5 26.634302 9600
12/21/1994 41 41.25 41 41 26.313396 5000
12/22/1994 41.375 41.375 41.25 41.375 26.671152 7200
12/23/1994 41.25 41.5 41.25 41.25 26.59058 800
12/27/1994 41.375 41.625 41.375 41.625 26.832315 900
12/28/1994 41.5 41.5 41.25 41.25 26.59058 4100
12/29/1994 41.875 42 41.75 42 27.074049 11200
12/30/1994 41.875 42.125 41.875 41.875 26.993479 3500
1/3/1995 42 42.125 41.75 41.75 26.912891 6100
1/4/1995 41.5 41.625 41.375 41.375 26.671152 1400
1/5/1995 41.625 41.75 41.625 41.625 26.832315 2500
1/6/1995 41.375 41.625 41.375 41.5 26.751749 3400
1/9/1995 41.625 41.625 41.5 41.625 26.832315 1700
1/10/1995 41.375 41.375 41.25 41.25 26.59058 3900
1/11/1995 41.75 42 41.75 41.75 26.912891 2000
1/12/1995 41.625 41.875 41.625 41.75 26.912891 14700
1/13/1995 41.625 42 41.625 41.625 26.832315 5200
1/16/1995 41.875 42 41.875 42 27.074049 8100
1/17/1995 42 42 41.625 41.625 26.832315 3900
1/18/1995 41.625 41.75 41.375 41.375 26.671152 15300
1/19/1995 40.875 41 40.75 40.875 26.348852 25500
1/20/1995 40.625 40.625 39.875 40 25.784803 10600
1/23/1995 38.125 38.5 38.125 38.5 24.817871 9200
1/24/1995 38.75 39 38.75 38.75 24.979033 5500
1/25/1995 38.875 39 38.75 38.75 24.979033 35800
1/26/1995 38.875 38.875 38.625 38.625 24.898464 13100
1/27/1995 38.5 38.75 38.5 38.5 24.817871 3700
1/30/1995 38.75 39.625 38.75 39.375 25.381918 129400
1/31/1995 38.75 38.75 38.25 38.5 24.817871 8500
2/1/1995 37.875 38 37.875 37.875 24.414984 47900
2/2/1995 37.875 38.125 37.75 38.125 24.576139 4600
2/3/1995 37.625 37.875 37.625 37.625 24.253843 5000
2/6/1995 37.875 37.875 37.625 37.625 24.253843 14900
2/7/1995 37.875 37.875 37.625 37.625 24.253843 17800
2/8/1995 37.5 37.75 37.5 37.75 24.334415 1900
2/9/1995 37.25 37.375 37.125 37.25 24.012102 6800
2/10/1995 37.5 37.625 37.375 37.375 24.092678 9600
2/13/1995 37.625 37.75 37.5 37.5 24.173258 3500
2/14/1995 37 37.125 37 37.125 23.931528 7100
2/15/1995 37.125 37.125 36.875 37 23.850958 4500
2/16/1995 36.875 36.875 36.5 36.75 23.689795 3500
2/17/1995 36.875 37.25 36.875 36.875 23.77037 6100
2/21/1995 36.875 37.25 36.875 37.25 24.012102 3300
2/22/1995 36.75 37.125 36.75 37 23.850958 20800
2/23/1995 36.75 36.75 36.5 36.5 23.528645 9200
2/24/1995 35.75 36 35.75 35.75 23.045177 3100
2/27/1995 35 35.125 34.75 34.75 22.400551 30500
2/28/1995 35.875 36 35.75 35.875 23.125748 26000
3/1/1995 35.75 35.875 35.625 35.875 23.125748 8900
3/2/1995 36 36.25 35.875 35.875 23.125748 6500
3/3/1995 36.25 36.25 36 36.25 23.367483 53000
3/6/1995 36.875 37.125 36.875 37.125 23.931528 18100
3/7/1995 37.125 37.375 37.125 37.375 24.092678 3300
3/8/1995 37.125 37.375 37 37 23.850958 3000
3/9/1995 37 37.125 36.75 37.125 23.931528 8800
3/10/1995 36.25 36.5 36.25 36.25 23.367483 4800
3/13/1995 36.875 37.125 36.75 37.125 23.931528 5500
3/14/1995 36.375 36.375 36.125 36.125 23.286903 5000
3/15/1995 37.125 37.25 37.125 37.25 24.012102 19600
3/16/1995 37.125 37.375 37.125 37.125 23.931528 6700
3/17/1995 37.125 37.25 37 37 23.850958 20600
3/20/1995 37 37.25 37 37.25 24.012102 1200
3/21/1995 37 37.25 37 37 23.850958 1800
3/22/1995 37 37 36.75 36.75 23.689795 8700
3/23/1995 36.75 37.125 36.75 36.875 23.77037 2800
3/24/1995 36.75 37.125 36.75 37 23.967951 800
3/27/1995 37 37.25 37 37.25 24.129887 16200
3/28/1995 38.125 38.25 38 38 24.615726 8500
3/29/1995 38.125 38.375 38.125 38.125 24.696701 6000
3/30/1995 38.625 39 38.625 38.625 25.020597 600
3/31/1995 40 40 39.75 39.75 25.749348 9900
4/3/1995 39.5 39.75 39.25 39.375 25.506428 20200
4/4/1995 39.5 39.75 39.5 39.75 25.749348 4600
4/5/1995 39.75 40 39.75 39.875 25.830318 7000
4/6/1995 39.75 40.125 39.75 40.125 25.992268 4400
4/7/1995 40.25 40.375 40.125 40.125 25.992268 13900
4/10/1995 41 41.375 41 41 26.559071 4500
4/11/1995 40.546799 41 40.546799 41 26.559071 9200
4/12/1995 41.25 41.5 41.25 41.5 26.882973 6400
4/13/1995 41.125 41.375 41 41.375 26.801981 11200
4/17/1995 41 41.25 41 41 26.559071 2100
4/18/1995 41.25 41.25 41.25 41.25 26.721018 3300
4/19/1995 41 41.125 40.875 40.875 26.478102 7000
4/20/1995 41.125 41.25 41 41.25 26.721018 16800
4/21/1995 41.5 41.625 41.5 41.5 26.882973 4600
4/24/1995 41.375 41.625 41.375 41.375 26.801981 1100
4/25/1995 42.125 42.375 42.125 42.375 27.449766 4400
4/26/1995 42 42.125 41.375 41.5 26.882973 13200
4/27/1995 40.625 40.875 40.625 40.625 26.316153 1300
4/28/1995 40.875 40.875 40.5 40.5 26.23518 8700
5/1/1995 40.875 41 40.75 40.75 26.397123 7000
5/2/1995 41.25 41.375 41.25 41.25 26.721018 600
 5/3/1995 41.25 41.375 41.25 41.25 26.721018 1200
5/4/1995 41.25 41.375 41.125 41.125 26.640039 2000
5/5/1995 41.125 41.375 41.125 41.125 26.640039 6400
5/8/1995 40.5 40.875 40.5 40.5 26.23518 600
5/9/1995 40 40.125 39.875 40.125 25.992268 9300
5/10/1995 39.25 39.25 39 39 25.263506 17800
5/11/1995 37.625 38 37.625 38 24.615726 15900
5/12/1995 37.625 37.75 37.5 37.5 24.291832 40600
5/15/1995 38.5 38.75 38.5 38.5 24.939613 2700
5/16/1995 37.875 37.9375 37.5 37.625 24.37281 27200
5/17/1995 38.125 38.375 38.125 38.125 24.696701 14200
5/18/1995 38.125 38.375 38.125 38.125 24.696701 27500
5/19/1995 38.25 38.375 38.25 38.25 24.777674 7600
5/22/1995 37.5 37.75 37.5 37.5 24.291832 9600
5/23/1995 37 37 36.875 37 23.967951 3500
5/24/1995 37.5 37.75 37.5 37.5 24.291832 6300
5/25/1995 37.875 37.875 37.625 37.875 24.534752 33900
5/26/1995 39 39.25 39 39.25 25.425451 16900
5/30/1995 39.875 39.875 39.625 39.875 25.830318 9900
5/31/1995 38.875 38.875 38.625 38.875 25.182535 9100
6/1/1995 39 39.125 38.875 39.125 25.344492 7200
6/2/1995 39.875 40.125 39.75 40 25.911287 2700
6/5/1995 39.875 39.875 39.625 39.625 25.668379 3400
6/6/1995 39.125 39.125 38.875 39.125 25.344492 3900
6/7/1995 39.5 39.625 39.25 39.625 25.668379 12300
6/8/1995 38.625 39 38.625 38.75 25.101559 8300
6/9/1995 38.625 38.625 38.375 38.375 24.85865 3400
6/12/1995 38.5 38.625 38.375 38.625 25.020597 11800
6/13/1995 38.625 38.625 38.375 38.625 25.020597 1400
6/14/1995 38.375 38.625 38.375 38.625 25.020597 17000
6/15/1995 38.625 38.625 38.5 38.625 25.020597 6000
6/16/1995 38.5 38.5 38.375 38.5 24.939613 15700
6/19/1995 38.875 38.875 38.625 38.625 25.020597 4800
6/20/1995 38.875 38.875 38.625 38.875 25.182535 15300
6/21/1995 39.375 39.5 39.125 39.5 25.587399 41700
6/22/1995 39.5 39.5 39.25 39.5 25.587399 6500
6/23/1995 39.625 39.75 39.5 39.5 25.587399 9800
6/26/1995 39.875 40.125 39.875 40.125 25.992268 7900
6/27/1995 39.875 40.25 39.875 40.25 26.073244 13400
6/28/1995 39.625 40.625 39.375 40.625 26.316153 228800
6/29/1995 39.75 39.75 39.25 39.25 25.425451 39000
6/30/1995 39.5 39.75 39.5 39.75 25.749348 11000
7/3/1995 39.875 39.875 39.625 39.625 25.668379 3900
7/5/1995 40 40.125 39.75 40.125 25.992268 14600
7/6/1995 40.25 40.375 40.125 40.125 25.992268 19400
 7/7/1995 41.25 41.25 40.875 41.25 26.721018 12300
7/10/1995 41.75 42.125 41.75 42.125 27.28783 66600
7/11/1995 42.125 42.5 42.125 42.5 27.530746 124100
7/12/1995 42.25 42.625 42.25 42.625 27.611719 41000
7/13/1995 42.625 42.75 42.5 42.625 27.611719 54100
7/14/1995 42.75 42.875 42.75 42.875 27.773655 25100
7/17/1995 42.125 42.5 42.125 42.5 27.530746 148800
7/18/1995 42.25 42.25 42 42 27.206863 80700
7/19/1995 42 42 41.625 41.75 27.044916 19200
7/20/1995 42.125 42.375 42.125 42.375 27.449766 20100
7/21/1995 42.25 42.25 42 42.25 27.368793 32100
7/24/1995 42.125 42.25 42 42.25 27.368793 27100
7/25/1995 41.75 41.75 41.375 41.375 26.801981 29900
7/26/1995 41.375 41.375 41.125 41.375 26.801981 12600
7/27/1995 41.625 42 41.5 42 27.206863 82000
7/28/1995 41.375 41.625 41.375 41.625 26.963936 107500
7/31/1995 41.75 41.75 41.625 41.625 26.963936 9500
8/1/1995 41.25 41.25 40.875 40.875 26.478102 10500
8/2/1995 40.5 41 40.5 40.9375 26.518591 106900
8/3/1995 40.5 40.875 40.5 40.875 26.478102 31200
8/4/1995 40.25 40.625 40.25 40.375 26.154207 7400
8/7/1995 40.5 40.625 40.375 40.375 26.154207 4500
8/8/1995 40.625 40.625 40.375 40.375 26.154207 9700
8/9/1995 40.375 40.625 40.375 40.375 26.154207 2200
8/10/1995 39.625 39.875 39.5 39.75 25.749348 11700
8/11/1995 39.25 39.5 39.25 39.375 25.506428 145800
8/14/1995 39.5 39.625 39.25 39.625 25.668379 103400
8/15/1995 39.125 39.625 39 39.5 25.587399 65500
8/16/1995 40.25 40.375 40 40.375 26.154207 47500
8/17/1995 40.125 40.125 40 40.125 25.992268 6100
8/18/1995 40.25 40.25 40 40.25 26.073244 6100
8/21/1995 39.625 40 39.625 40 25.911287 11800
8/22/1995 40 40 39.75 39.75 25.749348 25600
8/23/1995 39.875 39.875 39.75 39.75 25.749348 8500
8/24/1995 39.5 39.875 39.5 39.875 25.830318 11000
8/25/1995 39.5 39.75 39.5 39.75 25.749348 3900
8/28/1995 39.875 39.875 39.5 39.875 25.830318 8700
8/29/1995 40 40 39.625 39.625 25.668379 40400
8/30/1995 39.625 39.625 39.375 39.625 25.668379 4600
8/31/1995 39.75 39.75 39.25 39.375 25.506428 21200
9/1/1995 39.375 39.375 39.125 39.375 25.506428 5200
9/5/1995 38.625 38.75 38.5 38.5 24.939613 21900
9/6/1995 37.875 38 37.75 38 24.615726 9500
9/7/1995 37.75 37.75 37.5 37.75 24.453781 6500
9/8/1995 37.875 38 37.75 37.75 24.453781 11700
 9/11/1995 37.75 38 37.75 37.875 24.534752 37100
9/12/1995 37.75 37.75 37.375 37.375 24.210859 92300
9/13/1995 37 37.25 37 37 23.967951 10300
9/14/1995 37.25 37.375 37 37.375 24.210859 23000
9/15/1995 36.875 37.125 36.875 37.125 24.04892 4600
9/18/1995 36.5 36.75 36.5 36.5 23.644056 28200
9/19/1995 36.25 36.375 36 36.25 23.482109 30700
9/20/1995 35.75 35.75 35.5 35.75 23.158224 7600
9/21/1995 35.75 36 35.75 36 23.320164 27800
9/22/1995 36.25 36.25 35.875 36.125 23.401136 9700
9/25/1995 36.25 36.25 35.875 35.875 23.239187 5900
9/26/1995 36.125 36.375 36.125 36.25 23.673475 19100
9/27/1995 36.75 37 36.75 36.875 24.081636 11700
9/28/1995 36.75 37 36.625 36.625 23.918373 9300
9/29/1995 38.125 38.375 38.125 38.125 24.897966 7200
10/2/1995 37 37.25 37 37 24.163279 21100
10/3/1995 37.125 37.375 37 37.125 24.244907 25200
10/4/1995 37.5 37.875 37.5 37.875 24.734697 4100
10/5/1995 38 38.375 38 38.375 25.061234 17300
10/6/1995 38.375 38.75 38.375 38.625 25.224503 24100
10/9/1995 38.25 38.5 38.25 38.5 25.142859 20100
10/10/1995 38 38.25 37.875 38 24.816332 13300
10/11/1995 38 38 37.75 38 24.816332 2100
10/12/1995 37.875 37.875 37.625 37.875 24.734697 2600
10/13/1995 37.5 37.625 37.375 37.625 24.571438 13100
10/16/1995 37.875 38.375 37.875 38.375 25.061234 84500
10/17/1995 38 38 37.625 38 24.816332 126800
10/18/1995 37.75 37.75 37.625 37.75 24.653067 78400
10/19/1995 37.75 37.75 37.5 37.5 24.489799 56200
10/20/1995 37.875 38.25 37.875 37.875 24.734697 18800
10/23/1995 38.375 38.375 38.125 38.25 24.979601 23200
10/24/1995 38.125 38.25 38.125 38.125 24.897966 16600
10/25/1995 37.375 37.625 37.375 37.625 24.571438 33000
10/26/1995 37.25 37.5 37.25 37.25 24.326532 6400
10/27/1995 36.75 36.75 36.5 36.75 24.000008 2300
10/30/1995 37.125 37.125 36.875 37.125 24.244907 5600
10/31/1995 36.875 37.25 36.875 37.125 24.244907 5200
11/1/1995 36.875 37.125 36.875 36.875 24.081636 2500
11/2/1995 37.25 37.25 36.75 36.75 24.000008 35500
11/3/1995 37 37 36.75 36.875 24.081636 7900
11/6/1995 37.125 37.375 37 37.125 24.244907 83100
11/7/1995 37.375 37.625 37.25 37.625 24.571438 22800
11/8/1995 37.75 38 37.625 37.75 24.653067 4400
11/9/1995 38 38.375 38 38.125 24.897966 11900
11/10/1995 38.75 39.125 38.75 38.875 25.38776 18500
11/13/1995 39 39 38.625 39 25.469391 12200
11/14/1995 38.375 38.375 38.125 38.25 24.979601 9800
11/15/1995 38 38.25 38 38.25 24.979601 5800
11/16/1995 38.25 38.5 38.125 38.5 25.142859 23100
11/17/1995 38.5 38.625 38.25 38.25 24.979601 7100
11/20/1995 38.375 38.625 38.375 38.625 25.224503 3800
11/21/1995 38.75 38.75 38.5 38.75 25.306126 11200
11/22/1995 38.75 39 38.75 38.875 25.38776 6500
11/24/1995 38.875 39.125 38.875 39.125 25.551037 2900
11/27/1995 38.875 39.125 38.875 39.125 25.551037 14200
11/28/1995 39 39.25 39 39.25 25.63266 6200
11/29/1995 39.125 39.375 39.125 39.375 25.714293 15700
11/30/1995 39.375 39.625 39.375 39.375 25.714293 5500
12/1/1995 39.625 40 39.625 40 26.12245 7100
12/4/1995 40.125 40.5 40.125 40.5 26.448986 11300
12/5/1995 40.125 40.125 39.875 39.875 26.040823 13700
12/6/1995 40.125 40.125 39.75 39.75 25.959192 9900
12/7/1995 40.125 40.375 40.125 40.125 26.204092 7300
12/8/1995 40.5 40.5 40.25 40.5 26.448986 6300
12/11/1995 40.5 40.5 40.25 40.25 26.285727 3200
12/12/1995 40.5 40.625 40.5 40.625 26.530617 9900
12/13/1995 40.25 40.5 40.25 40.25 26.285727 2200
12/14/1995 40.875 41.5 40.875 41.375 27.020405 30600
12/15/1995 41.25 41.5 41.25 41.375 27.020405 6500
12/18/1995 41.25 41.5 41.25 41.25 26.93878 5700
12/19/1995 41.125 41.25 41.125 41.125 26.857145 5600
12/20/1995 41.25 41.375 41.125 41.375 27.020405 18800
12/21/1995 41.5 41.625 41.375 41.5 27.102055 5200
12/22/1995 41.875 42.125 41.75 41.75 27.26532 11500
12/26/1995 42.125 42.125 41.75 42.125 27.510214 9900
12/27/1995 42 42 41.75 42 27.428587 12700
12/28/1995 42 42.125 41.75 42.125 27.510214 15900
12/29/1995 42.25 42.5 42.25 42.25 27.591837 49800
1/2/1996 42.25 42.5 42.25 42.5 27.75511 5900
1/3/1996 42.375 42.5 42.25 42.375 27.67347 30000
1/4/1996 42.5 43.875 42.375 43.625 28.489799 70500
1/5/1996 43.625 43.75 43.5 43.75 28.571432 31100
1/8/1996 43.5 43.5 43.4375 43.5 28.408165 9700
1/9/1996 43.5 43.625 43.25 43.625 28.489799 25100
1/10/1996 43.5 43.5 43.25 43.25 28.244905 13500
1/11/1996 42.875 43.25 42.875 43.1875 28.204086 21600
1/12/1996 42.125 42.25 41.875 42.25 27.591837 73200
1/15/1996 42 42.5 42 42.5 27.75511 34200
1/16/1996 42.5 42.75 42.5 42.5 27.75511 13800
1/17/1996 43.25 43.25 42.875 43.25 28.244905 15000
1/18/1996 43.25 43.25 42.875 43.25 28.244905 10800
1/19/1996 43.25 43.25 43 43 28.081638 28000
1/22/1996 42.5 42.875 42.5 42.875 27.999996 16200
1/23/1996 42.375 42.625 42.375 42.625 27.83674 11200
1/24/1996 42.375 42.5 42.25 42.375 27.67347 17000
1/25/1996 42.375 42.5 42.375 42.375 27.67347 9100
1/26/1996 42.75 42.75 42.375 42.625 27.83674 7200
1/29/1996 42.75 43.046799 42.75 43 28.081638 12700
1/30/1996 42.875 43.25 42.875 43.25 28.244905 117300
1/31/1996 43.25 43.25 43 43.25 28.244905 9300
2/1/1996 43.125 43.5 43.125 43.125 28.163282 24500
2/2/1996 43.125 43.375 43.125 43.25 28.244905 28300
2/5/1996 43.5 43.875 43.25 43.875 28.653065 82000
2/6/1996 43.875 44 43.875 43.875 28.653065 37400
2/7/1996 44 44 43.625 43.875 28.653065 36300
2/8/1996 43.625 43.625 43.375 43.625 28.489799 12500
2/9/1996 43.375 43.375 43 43.25 28.244905 6600
2/12/1996 43 43.375 43 43.375 28.326538 27700
2/13/1996 43.125 43.25 43 43.25 28.244905 23800
2/14/1996 43.25 43.5 43.25 43.5 28.408165 7800
2/15/1996 43.5 43.875 43.5 43.5 28.408165 20900
2/16/1996 44 44.25 43.875 44.25 28.897953 22200
2/20/1996 43.875 44 43.625 43.875 28.653065 51700
2/21/1996 43.5 43.5 43.25 43.375 28.326538 26100
2/22/1996 43.25 43.375 43.125 43.375 28.326538 10000
2/23/1996 43 43 42.75 43 28.081638 14800
2/26/1996 43.25 43.5 43.25 43.25 28.244905 14600
2/27/1996 43.25 43.25 43 43 28.081638 85700
2/28/1996 42.875 43 42.75 42.75 27.918381 37300
2/29/1996 42.875 43 42.875 42.875 27.999996 62900
3/1/1996 43 43 42.75 42.75 27.918381 37900
3/4/1996 42.625 42.75 42.625 42.625 27.83674 42700
3/5/1996 42.625 42.75 42.5 42.75 27.918381 27900
3/6/1996 42.5 42.625 42.375 42.375 27.67347 20400
3/7/1996 42 42 41.875 41.875 27.34696 20400
3/8/1996 41.625 41.875 41.5 41.5 27.102055 18900
3/11/1996 41.5 41.5 41.25 41.25 26.93878 11300
3/12/1996 41.75 41.875 41.625 41.875 27.34696 7200
3/13/1996 41.75 42.125 41.75 42.125 27.510214 7700
3/14/1996 41.875 42.125 41.875 41.875 27.34696 28400
3/15/1996 42.25 42.625 42.25 42.375 27.67347 35400
3/18/1996 42.625 42.625 42.375 42.625 27.83674 50400
3/19/1996 42.75 43 42.75 43 28.081638 46100
3/20/1996 42.75 43.125 42.75 43.125 28.163282 18500
3/21/1996 43.625 43.875 43.625 43.625 28.489799 19800
3/22/1996 43.5 43.75 43.5 43.75 28.571432 15400
3/25/1996 44.5 44.75 44.5 44.5 29.061222 37500
3/26/1996 44.375 44.625 44.375 44.625 29.267822 7400
3/27/1996 44.375 44.625 44.375 44.5 29.185835 20100
3/28/1996 44.5 44.5 44.375 44.5 29.185835 12600
3/29/1996 44.375 44.5 44.375 44.5 29.185835 10600
4/1/1996 44.25 44.25 44 44.25 29.021872 5100
4/2/1996 44.125 44.125 43.875 44.125 28.939901 14800
4/3/1996 44.125 44.125 43.875 44.125 28.939901 7800
4/4/1996 43.875 44 43.875 44 28.85792 18900
4/8/1996 43.625 43.625 43.25 43.5 28.529978 11600
4/9/1996 43.625 43.75 43.375 43.75 28.693945 41800
4/10/1996 43.625 43.75 43.5 43.75 28.693945 41000
4/11/1996 43.375 43.75 43.375 43.75 28.693945 16600
4/12/1996 43.375 43.5 43.375 43.5 28.529978 6500
4/15/1996 43.5 43.625 43.375 43.625 28.611965 51600
4/16/1996 43.5 43.625 43.375 43.625 28.611965 31900
4/17/1996 43.625 43.625 43.5 43.625 28.611965 10800
4/18/1996 43.625 43.75 43.625 43.75 28.693945 5800
4/19/1996 44 44.125 44 44.125 28.939901 2900
4/22/1996 44.5 44.875 44.5 44.875 29.431799 21500
4/23/1996 44.875 44.875 44.625 44.875 29.431799 38500
4/24/1996 44.625 44.75 44.5 44.5 29.185835 30500
4/25/1996 44.5 44.625 44.5 44.5 29.185835 14200
4/26/1996 44.875 45 44.75 44.75 29.349813 26500
4/29/1996 45 45.5 45 45.5 29.841713 27400
4/30/1996 45.625 45.625 45.5 45.5 29.841713 30600
5/1/1996 45.25 45.5 45.25 45.25 29.677742 6000
5/2/1996 45.125 45.375 45.125 45.375 29.759726 11700
5/3/1996 45.125 45.375 45.125 45.125 29.59576 4300
5/6/1996 45.125 45.375 45.125 45.125 29.59576 3900
5/7/1996 44.625 44.875 44.375 44.375 29.103868 16700
5/8/1996 44.75 44.875 44.75 44.75 29.349813 13400
5/9/1996 44.75 45 44.75 45 29.513775 6500
5/10/1996 44.75 44.875 44.75 44.875 29.431799 9500
5/13/1996 44.375 44.5 44.375 44.5 29.185835 9500
5/14/1996 44.375 44.625 44.375 44.375 29.103868 11000
5/15/1996 44.625 44.625 44.375 44.625 29.267822 7900
5/16/1996 44.375 44.625 44.375 44.375 29.103868 7700
5/17/1996 44.5 44.5 44.25 44.25 29.021872 11900
5/20/1996 44.125 44.375 44.125 44.375 29.103868 19000
5/21/1996 44.125 44.375 44.125 44.125 28.939901 9200
5/22/1996 45 45.125 44.875 45.125 29.59576 13700
5/23/1996 44.75 44.75 44.5 44.75 29.349813 3900
5/24/1996 44.75 44.75 44.5 44.75 29.349813 7400
5/28/1996 44.625 44.875 44.625 44.625 29.267822 11600
5/29/1996 45 45 44.75 44.8125 29.390804 9100
5/30/1996 45.5 45.75 45.5 45.75 30.005665 7100
5/31/1996 45.5 45.75 45.5 45.75 30.005665 8800
6/3/1996 45.5 45.75 45.5 45.5 29.841713 7900
6/4/1996 46 46.25 46 46.25 30.333597 15100
6/5/1996 46.875 46.875 46.625 46.625 30.579559 12400
6/6/1996 46.5 46.5 46.375 46.5 30.497574 7800
6/7/1996 45.875 45.875 45.75 45.75 30.005665 8500
6/10/1996 45.5 45.75 45.5 45.625 29.923687 26400
6/11/1996 46.125 46.125 45.875 46.125 30.251633 5700
6/12/1996 46.25 46.5 46.25 46.5 30.497574 7700
6/13/1996 47.5 47.5 47.25 47.5 31.153431 32200
6/14/1996 47.875 48.25 47.875 48.25 31.645325 34600
6/17/1996 47.75 47.75 47.5 47.75 31.317396 10400
6/18/1996 48.375 48.5 48.375 48.5 31.809294 38000
6/19/1996 48.75 48.875 48.625 48.625 31.891283 30800
6/20/1996 48.75 48.75 48.625 48.75 31.973265 6000
6/21/1996 49.5 49.625 49.375 49.375 32.383179 52100
6/24/1996 51 51.125 50.75 51 33.448948 81800
6/25/1996 50.5 50.75 50.5 50.75 33.284973 24600
6/26/1996 50.7187 50.75 50.5 50.75 33.284973 11200
6/27/1996 50.75 51.125 50.75 51.125 33.530933 21100
6/28/1996 50.125 50.125 50 50.125 32.875057 47300
7/1/1996 49.125 49.125 48.875 49.125 32.219219 25100
7/2/1996 48.25 48.375 48.125 48.375 31.727314 29100
7/3/1996 48.375 48.375 48.125 48.375 31.727314 10000
7/5/1996 48.5 48.75 48.5 48.5 31.809294 16100
7/8/1996 48.375 48.5 48.375 48.5 31.809294 10700
7/9/1996 49 49 48.625 49 32.137222 37800
7/10/1996 48.25 48.25 48 48.25 31.645325 10400
7/11/1996 48.125 48.125 47.875 47.875 31.399376 31700
7/12/1996 47 47.375 47 47.125 30.907482 23300
7/15/1996 47.25 47.375 47.125 47.125 30.907482 4800
7/16/1996 47.75 47.75 47.5 47.5 31.153431 53800
7/17/1996 47.5 47.5 47.125 47.25 30.989454 40300
7/18/1996 47.5 47.875 47.5 47.625 31.235403 22700
7/19/1996 47.125 47.125 46.875 47 30.825502 5800
7/22/1996 45.375 45.375 45.125 45.375 29.759726 20800
7/23/1996 46.125 46.125 45.75 46 30.16964 6100
7/24/1996 45.125 45.375 45 45.125 29.59576 17600
7/25/1996 45.5 45.875 45.5 45.875 30.087658 7200
7/26/1996 46.875 46.875 46.625 46.875 30.743519 4800
7/29/1996 47.25 47.5 47.25 47.375 31.071449 28200
7/30/1996 47.75 47.75 47.5 47.75 31.317396 2000
7/31/1996 48.5 48.5 48.375 48.5 31.809294 3300
8/1/1996 49.625 49.875 49.625 49.875 32.711105 16200
8/2/1996 50 50 49.75 49.75 32.629128 44400
8/5/1996 50.25 50.5 50.25 50.25 32.957039 11700
8/6/1996 49.875 50.125 49.875 49.875 32.711105 9900
8/7/1996 48.75 48.75 48.625 48.75 31.973265 7100
8/8/1996 48.75 49 48.625 48.625 31.891283 56800
8/9/1996 48.625 48.625 48.375 48.375 31.727314 21700
8/12/1996 48.75 49 48.75 48.75 31.973265 9700
8/13/1996 49.25 49.25 48.75 48.75 31.973265 55700
8/14/1996 49 49 48.75 49 32.137222 17800
8/15/1996 48.875 48.875 48.625 48.875 32.055237 24700
8/16/1996 48.625 48.875 48.375 48.5 31.809294 10100
8/19/1996 48.75 49 48.75 48.75 31.973265 11700
8/20/1996 49.25 49.375 49.125 49.125 32.219219 11300
8/21/1996 49.875 50 49.875 49.875 32.711105 14700
8/22/1996 49.875 50.125 49.875 49.875 32.711105 4300
8/23/1996 49.875 50 49.875 49.875 32.711105 8000
8/26/1996 49.875 50.0625 49.875 50 32.793079 30600
8/27/1996 49.5 49.75 49.5 49.5 32.465157 7000
8/28/1996 49 49.25 49 49 32.137222 14000
8/29/1996 49 49.125 49 49.125 32.219219 2300
8/30/1996 48.375 48.375 48.125 48.125 31.563347 2900
9/3/1996 48 48.125 48 48.125 31.563347 17100
9/4/1996 48.125 48.25 47.875 48.125 31.563347 124000
9/5/1996 48.625 48.625 48.375 48.5625 31.850285 19100
9/6/1996 48.625 48.625 48.375 48.625 31.891283 4800
9/9/1996 48.375 48.625 48.375 48.5 31.809294 43800
9/10/1996 48.875 49.125 48.875 48.875 32.055237 5400
9/11/1996 49 49 48.875 49 32.137222 5800
9/12/1996 48.875 49.25 48.875 48.875 32.055237 4700
9/13/1996 49.125 49.5 49.125 49.5 32.465157 8800
9/16/1996 49.25 49.5 49.25 49.5 32.465157 8000
9/17/1996 50.25 50.625 50.25 50.25 32.957039 10100
9/18/1996 50.375 50.625 50.25 50.625 33.203003 7200
9/19/1996 50.75 51 50.75 50.75 33.284973 11600
9/20/1996 50.5 50.75 50.5 50.75 33.284973 22000
9/23/1996 50.375 50.75 50.375 50.625 33.203003 7300
9/24/1996 50.25 50.75 50.25 50.75 33.284973 109700
9/25/1996 50.75 50.75 50.375 50.5 33.238918 12400
9/26/1996 50.75 51 50.625 50.875 33.485733 39600
9/27/1996 51.125 51.5 51.125 51.5 33.897102 17300
9/30/1996 51.125 51.25 51 51.25 33.732544 9900
10/1/1996 51.75 51.75 51.375 51.625 33.979382 6900
10/2/1996 51.375 51.375 51.125 51.125 33.650284 11900
 10/3/1996 50.625 50.625 50.375 50.625 33.321186 4800
10/4/1996 49.5 49.625 49.375 49.625 32.662979 338200
10/7/1996 49.25 49.25 49 49.25 32.416157 152100
10/8/1996 48.375 48.375 48 48 31.593414 192000
10/9/1996 48 48.25 48 48 31.593414 37600
10/10/1996 48.25 48.25 48 48.25 31.757967 3600
10/11/1996 48.25 48.375 48.25 48.375 31.840244 20600
10/14/1996 48.75 49 48.75 49 32.251614 85900
10/15/1996 49.125 49.5 49.125 49.25 32.416157 35700
10/16/1996 49.5 49.5 49.125 49.5 32.580715 7900
10/17/1996 49.625 49.625 49.375 49.375 32.498444 3300
10/18/1996 49.625 50 49.625 50 32.909801 7100
10/21/1996 49 49.25 49 49.25 32.416157 11600
10/22/1996 48.625 48.625 48.375 48.625 32.004795 17900
10/23/1996 48 48 47.625 47.875 31.511139 45800
10/24/1996 48.25 48.375 48 48.375 31.840244 11500
10/25/1996 47.625 47.75 47.5 47.75 31.428871 8400
10/28/1996 47.5 47.625 47.375 47.375 31.182047 8300
10/29/1996 48 48 47.875 48 31.593414 8000
10/30/1996 47.75 48 47.75 48 31.593414 13500
10/31/1996 47.5 47.5 47.25 47.5 31.264318 8200
11/1/1996 47.875 48.25 47.875 48.25 31.757967 27600
11/4/1996 48.25 48.25 48.125 48.125 31.675692 7200
11/5/1996 48.125 48.125 47.875 48.125 31.675692 14300
11/6/1996 48.875 48.875 48.75 48.875 32.169334 4600
11/7/1996 49.875 49.875 49.75 49.875 32.827538 11300
11/8/1996 50.625 51.125 50.625 50.875 33.485733 126700
11/11/1996 50.875 50.875 50.25 50.5 33.238918 19000
11/12/1996 50.875 50.875 50.625 50.625 33.321186 6600
11/13/1996 50.625 51 50.625 51 33.568008 5200
11/14/1996 50.875 51.25 50.875 51.25 33.732544 29100
11/15/1996 51.5 51.75 51.5 51.75 34.061649 33900
11/18/1996 51.625 51.625 51.375 51.625 33.979382 8500
11/19/1996 51.875 52.125 51.875 52.125 34.308475 11000
11/20/1996 53.125 53.125 52.75 53.125 34.966679 13400
11/21/1996 53 53.25 53 53.125 34.966679 20000
11/22/1996 53.5 53.625 53.25 53.625 35.295773 6600
11/25/1996 54.25 54.5 54.125 54.125 35.624859 81200
11/26/1996 54.25 54.5 54.125 54.25 35.707146 6800
11/27/1996 55.25 55.625 55 55.25 36.365345 36000
11/29/1996 54.625 54.875 54.625 54.625 35.953953 5100
12/2/1996 53.5 53.5 53.125 53.5 35.21349 7200
12/3/1996 52.75 53 52.75 52.75 34.719849 7600
12/4/1996 53.75 54.125 53.75 54.125 35.624859 11300
12/5/1996 57 57.375 57 57.125 37.599449 26400
 12/6/1996 56.125 56.5 56.125 56.125 36.941254 15200
12/9/1996 57.25 57.625 57.25 57.625 37.928555 38700
12/10/1996 57.875 57.875 57.625 57.625 37.928555 9400
12/11/1996 57 57 56 56 36.85899 58500
12/12/1996 55.875 55.875 55.5 55.5 36.529896 4900
12/13/1996 55.25 55.5 55.125 55.125 36.283062 39500
12/16/1996 55.375 55.375 55.25 55.25 36.365345 9200
12/17/1996 55.25 55.5 55.25 55.25 36.365345 65400
12/18/1996 54.625 54.875 54.625 54.875 36.118526 7600
12/19/1996 55 55 54.625 55 36.20079 30500
12/20/1996 56.375 56.375 56.125 56.375 37.105816 40000
12/23/1996 56.375 56.5 56.25 56.5 37.188095 9500
12/24/1996 55.5 55.875 55.5 55.5 36.529896 1300
12/26/1996 57 57.25 56.875 57.25 37.681736 3500
12/27/1996 57.5 57.5 57.25 57.25 37.681736 5600
12/30/1996 57.5 57.5 57.25 57.5 37.846283 9500
12/31/1996 57.5 57.5 57.25 57.5 37.846283 1200
1/2/1997 57.5 57.5 57.1875 57.25 37.681736 45200
1/3/1997 57.5 57.5 57.125 57.125 37.599449 9000
1/6/1997 57.75 57.875 57.5 57.5 37.846283 14300
1/7/1997 57.125 57.125 56.875 57.125 37.599449 4700
1/8/1997 56.5 56.625 56.25 56.5 37.188095 3600
1/9/1997 55 55.25 54.875 55.25 36.365345 24700
1/10/1997 53.5 53.5 53.125 53.125 34.966679 153200
1/13/1997 53.5 53.5 53.25 53.25 35.048946 27800
1/14/1997 55.375 55.375 54.875 54.875 36.118526 37100
1/15/1997 54.875 55.125 54.875 55.125 36.283062 12000
1/16/1997 55.375 55.375 55 55 36.20079 68200
1/17/1997 55.125 55.125 54.875 55.125 36.283062 105300
1/20/1997 53.875 53.875 53.5 53.75 35.378036 7100
1/21/1997 54.125 54.25 53.875 54.25 35.707146 20000
1/22/1997 54.5 54.75 54.375 54.75 36.036251 54300
1/23/1997 54.375 54.5 54.25 54.5 35.871685 30400
1/24/1997 54.25 54.625 54.25 54.25 35.707146 292000
1/27/1997 53.625 53.625 53.25 53.625 35.295773 10000
1/28/1997 53.375 53.5 53.125 53.5 35.21349 240300
1/29/1997 53.375 53.375 53.125 53.125 34.966679 25700
1/30/1997 52.125 52.125 51.75 52.125 34.308475 35200
1/31/1997 51.75 51.75 51.5 51.75 34.061649 17600
2/3/1997 50.75 50.75 50.5 50.75 33.403446 17100
2/4/1997 50.375 50.625 50.375 50.625 33.321186 18300
2/5/1997 50 50.25 50 50.25 33.074348 55400
2/6/1997 50.25 50.25 50 50 32.909801 9500
2/7/1997 50.625 51 50.5 51 33.568008 8800
2/10/1997 53.125 53.125 52.75 53.125 34.966679 39100
2/11/1997 53 53.125 52.75 53.125 34.966679 24000
2/12/1997 54.375 54.375 54 54.125 35.624859 17000
2/13/1997 54.875 55.5 54.875 55.5 36.529896 44700
2/14/1997 55.5 55.625 55.375 55.375 36.447617 24300
2/18/1997 54.75 54.875 54.5 54.875 36.118526 38100
2/19/1997 53.25 53.625 53.25 53.625 35.295773 35200
2/20/1997 54.125 54.375 54.125 54.25 35.707146 22900
2/21/1997 54.125 54.125 53.875 53.875 35.460331 9500
2/24/1997 52.625 52.75 52.625 52.625 34.637581 33000
2/25/1997 52.75 52.75 52.5 52.75 34.719849 11800
2/26/1997 51.875 51.875 51.5 51.875 34.143925 3200
2/27/1997 52.625 52.625 52.25 52.375 34.473015 14300
2/28/1997 51.375 51.5 51.125 51.5 33.897102 17700
3/3/1997 51.375 51.75 51.375 51.375 33.814823 5100
3/4/1997 52.375 52.375 52 52.125 34.308475 40700
3/5/1997 52 52.125 51.75 52.125 34.308475 54100
3/6/1997 51 51.125 50.875 51.125 33.650284 37900
3/7/1997 50.75 50.875 50.625 50.875 33.485733 4700
3/10/1997 51 51 50.625 51 33.568008 29700
3/11/1997 50.875 51.25 50.875 51 33.568008 6700
3/12/1997 51.25 51.25 50.875 50.875 33.485733 13500
3/13/1997 50.625 50.875 50.25 50.25 33.074348 26900
3/14/1997 50.125 50.375 50 50.375 33.156631 3200
3/17/1997 50.375 50.375 50 50 32.909801 3400
3/18/1997 51.125 51.125 50.875 51.125 33.650284 7000
3/19/1997 51 51 50.75 50.75 33.403446 6500
3/20/1997 51.125 51.125 50.75 50.75 33.403446 2800
3/21/1997 50.75 51.125 50.75 51.125 33.650284 6300
3/24/1997 50.125 50.125 49.875 49.875 32.827538 14400
3/25/1997 50.25 50.25 50 50.25 33.183475 15400
3/26/1997 50.125 50.125 49.75 50.125 33.100925 18400
3/27/1997 50.125 50.375 50 50 33.018372 4200
3/31/1997 50.4375 50.625 50.25 50.5 33.348568 90700
4/1/1997 50.5 51.375 50.5 51.125 33.761284 48500
4/2/1997 51.75 51.75 51.5 51.5 34.008934 31800
4/3/1997 51.5 52 51.5 51.875 34.256565 51400
4/4/1997 51.125 51.125 51 51.125 33.761284 20000
4/7/1997 51.375 52.375 51.375 52.25 34.504215 24300
4/8/1997 54.625 55 54.625 55 36.320221 43600
4/9/1997 54.75 54.75 54.375 54.375 35.907482 54900
4/10/1997 54 54 53.625 53.625 35.412205 13300
4/11/1997 54 54 53.75 53.75 35.494762 10600
4/14/1997 53.25 53.25 53 53.25 35.164585 5500
4/15/1997 53.5 53.5 53.125 53.5 35.329674 9900
4/16/1997 53.5 53.625 53.25 53.625 35.412205 15700
4/17/1997 53.5 53.5 53 53.125 35.082035 17800
4/18/1997 53.25 53.25 53 53 34.999489 2200
4/21/1997 53.5 53.5 53.375 53.375 35.247116 3000
4/22/1997 52.75 53.25 52.75 53.25 35.164585 8500
4/23/1997 54.25 54.375 54.125 54.125 35.74239 12500
4/24/1997 55.75 56 55.625 55.75 36.815495 64700
4/25/1997 57 57 56.625 56.625 37.393314 55200
4/28/1997 56.375 56.75 56.375 56.375 37.228222 15400
4/29/1997 56.75 56.875 56.375 56.875 37.558399 27900
4/30/1997 57.875 58 57.75 57.75 38.136227 19300
5/1/1997 57.75 58 57.75 58 38.301331 32700
5/2/1997 60 60.625 60 60.5 39.95224 40100
5/5/1997 60.375 60.875 60.25 60.875 40.199867 45000
5/6/1997 64 64.375 63.75 63.875 42.180981 111300
5/7/1997 63.25 63.25 62.625 62.625 41.355526 87200
5/8/1997 63.5 63.5 63 63.25 41.768242 48200
5/9/1997 62.75 62.875 62.25 62.5 41.27298 61700
5/12/1997 62.75 63 62.5 62.9375 41.56189 56500
5/13/1997 61.5 61.875 61.375 61.5 40.612606 93200
5/14/1997 61.5 61.875 61.5 61.875 40.860233 32600
5/15/1997 60.875 61.125 60.75 61.125 40.364979 38800
5/16/1997 61.625 61.875 61.5 61.5 40.612606 24100
5/19/1997 62.625 63 62.625 62.875 41.520607 24700
5/20/1997 62.625 63 62.625 62.875 41.520607 19600
5/21/1997 60 60 58.875 59 38.961685 125600
5/22/1997 57.75 58.375 57.625 57.8125 38.177502 147400
5/23/1997 59.125 59.125 58.75 58.75 38.796597 48900
5/27/1997 60.375 60.375 60 60 39.622063 23400
5/28/1997 60.875 61 60.625 60.625 40.034786 19800
5/29/1997 59.5 59.5 59.25 59.5 39.291874 9100
5/30/1997 59.125 59.125 57 57.5 37.971138 55100
6/2/1997 58.625 58.875 58.625 58.75 38.796597 10700
6/3/1997 59.125 59.375 58.875 58.9375 38.920418 8400
6/4/1997 59.25 59.75 59.25 59.5 39.291874 23800
6/5/1997 59.25 59.25 58.875 58.875 38.879154 5700
6/6/1997 59.25 59.375 58.875 59.375 39.20932 15200
6/9/1997 59.125 59.375 58.875 59.0937 39.023567 83600
6/10/1997 59.5 59.5 59.125 59.125 39.044235 24700
6/11/1997 59.375 59.375 59 59.375 39.20932 7500
6/12/1997 58.5 58.875 58.5 58.875 38.879154 45300
6/13/1997 58.875 59.25 58.875 59.25 39.126778 10900
6/16/1997 60 60.125 59.75 60.125 39.704605 16800
6/17/1997 60.125 60.125 59.625 59.875 39.53952 78200
6/18/1997 59.25 59.25 58.875 59 38.961685 14600
6/19/1997 58.125 58.25 57.75 58 38.301331 43500
6/20/1997 58.5 58.625 58.125 58.625 38.714058 23300
6/23/1997 58.375 58.375 58.125 58.125 38.383869 15000
6/24/1997 59 59.125 58.625 59.125 39.044235 22100
6/25/1997 60.375 60.625 60.125 60.5 39.95224 25000
6/26/1997 59.625 59.625 59.25 59.625 39.374416 2800
6/27/1997 58.5 59.125 58.125 58.75 38.796597 24600
6/30/1997 58.875 59.25 58.875 59.25 39.126778 17100
7/1/1997 58.25 58.25 57.875 58.25 38.466412 5400
7/2/1997 59 59.25 58.75 59.25 39.126778 4000
7/3/1997 58.375 58.75 58.375 58.75 38.796597 3800
7/7/1997 57.125 57.125 56.75 56.75 37.475845 29400
7/8/1997 57.125 57.125 56.75 57.125 37.723503 12000
7/9/1997 57.625 57.625 57.25 57.25 37.806042 8400
7/10/1997 57.125 57.5 57.125 57.5 37.971138 7800
7/11/1997 58 58.25 58 58 38.301331 6400
7/14/1997 58.5 58.5 58.375 58.375 38.548958 3800
7/15/1997 58.75 58.875 58.375 58.4375 38.590237 15100
7/16/1997 59.75 59.75 59.375 59.75 39.456974 10500
7/17/1997 60.625 60.625 60.25 60.625 40.034786 25300
7/18/1997 59.5 59.625 59.375 59.625 39.374416 10100
7/21/1997 59.125 59.375 59.125 59.125 39.044235 2200
7/22/1997 59.5 60 59.5 60 39.622063 9200
7/23/1997 60.375 60.375 59.875 59.875 39.53952 5100
7/24/1997 60.5 61 60.5 60.75 40.117325 5500
7/25/1997 60.875 61 60.75 60.75 40.117325 36400
7/28/1997 61.5 61.75 61.25 61.25 40.447517 48100
7/29/1997 61.75 61.75 61.25 61.75 40.777699 22800
7/30/1997 61.375 61.5 61.25 61.25 40.447517 32900
7/31/1997 61.625 61.875 61.375 61.375 40.530056 28100
8/1/1997 59.375 59.75 59.25 59.75 39.456974 22900
8/4/1997 55.375 56.125 55.375 56.125 37.063133 59900
8/5/1997 53.5 53.625 53.125 53.625 35.412205 66800
8/6/1997 54.6875 55.375 54.375 55.25 36.485302 91600
8/7/1997 54.875 55.25 54.875 55.125 36.402763 13900
8/8/1997 56.25 56.5 56 56 36.980587 31600
8/11/1997 54.125 54.625 54.125 54.625 36.072578 21300
8/12/1997 54.125 54.125 53.75 53.875 35.577301 9900
8/13/1997 53.75 53.75 53.375 53.75 35.494762 17100
8/14/1997 56.125 56.125 55.75 55.75 36.815495 68900
8/15/1997 56.875 56.875 56.375 56.5 37.310768 30800
8/18/1997 56.375 56.75 56.375 56.75 37.475845 21900
8/19/1997 56 56 55.625 56 36.980587 6900
8/20/1997 55.75 55.75 55.25 55.75 36.815495 19000
8/21/1997 53.75 53.75 53.25 53.625 35.412205 25900
8/22/1997 52.5 52.625 52.125 52.625 34.751839 134300
 8/25/1997 52.375 52.875 52.375 52.875 34.916935 26400
8/26/1997 54.25 54.625 54 54 35.659843 40300
8/27/1997 52.875 52.875 52.375 52.75 34.834381 18900
8/28/1997 53 53.375 52.875 52.875 34.916935 5100
8/29/1997 53 53 52.75 52.75 34.834381 1200
9/2/1997 52.5 52.875 52.25 52.875 34.916935 47700
9/3/1997 54.875 55 54.625 54.75 36.155121 17400
9/4/1997 55.75 55.875 55.375 55.625 36.732952 24000
9/5/1997 55 55.375 55 55.375 36.567852 21000
9/8/1997 54.875 55.25 54.875 55.25 36.485302 2900
9/9/1997 56.125 56.125 55.75 55.875 36.898041 28900
9/10/1997 56 56.25 56 56 36.980587 5900
9/11/1997 55.625 55.625 54.875 54.875 36.237675 17600
9/12/1997 55 55.25 54.3125 54.875 36.237675 14000
9/15/1997 54.875 55.375 54.875 55 36.320221 1700
9/16/1997 55.375 56.25 55.375 56.25 37.145679 30400
9/17/1997 55.75 56 55.5 55.5312 36.671009 20700
9/18/1997 56.75 57 56.75 57 37.640965 9100
9/19/1997 58.875 58.875 58.375 58.75 38.796597 26000
9/22/1997 60.875 60.875 60.625 60.625 40.034786 10000
9/23/1997 60.75 61 60.75 60.75 40.117325 33800
9/24/1997 62.5 63 62.5 62.5625 41.314251 28500
9/25/1997 61.5 61.5 61.25 61.25 40.542774 27100
9/26/1997 60.25 60.625 60.125 60.625 40.129078 30100
9/29/1997 60.5 60.5 60.125 60.125 39.798119 4500
9/30/1997 61.125 61.25 60.875 61 40.377293 18800
10/1/1997 61.25 61.375 60.875 61.375 40.625515 20700
10/2/1997 60.625 60.625 60.375 60.625 40.129078 6100
10/3/1997 60.875 60.875 60.375 60.625 40.129078 16300
10/6/1997 60.875 61 60.75 61 40.377293 6300
10/7/1997 60 60 59.625 59.625 39.467144 4100
10/8/1997 60.625 61 60.5 60.5 40.046337 2900
10/9/1997 60.375 60.75 60.375 60.75 40.211811 8500
10/10/1997 60.5 60.875 60.5 60.5 40.046337 4200
10/13/1997 60.5 60.875 60.5 60.875 40.294552 2500
10/14/1997 61 61 60.75 61 40.377293 10400
10/15/1997 62.75 63 62.625 63 41.701141 19200
10/16/1997 65 65 64.125 64.125 42.445805 46800
10/17/1997 64.875 65 64 64.5 42.694023 30300
10/20/1997 63.125 63.625 63.125 63.625 42.114857 13900
10/21/1997 63.375 63.75 63.375 63.75 42.197582 9100
10/22/1997 63.875 63.875 62.875 63.375 41.949368 14000
10/23/1997 60 60.125 58.875 59.125 39.136196 63500
10/24/1997 60.25 60.5 59.6875 59.6875 39.508518 45400
10/27/1997 59.5 59.75 57.125 57.25 37.895081 49000
10/28/1997 56.875 60.25 56.75 60.1875 39.839474 81700
10/29/1997 59.5 59.75 58.875 59.25 39.218925 24700
10/30/1997 57.25 57.25 56 56 37.067677 38200
10/31/1997 56 56.5 56 56.25 37.23317 17400
11/3/1997 56.375 57.75 56.25 57.75 38.226048 44100
11/4/1997 55 55.375 54.375 54.75 36.240269 28600
11/5/1997 53.875 53.875 53.625 53.75 35.578362 47900
11/6/1997 54 54 53.75 54 35.743832 7900
11/7/1997 52.5 52.5 51.75 52.375 34.668198 27700
11/10/1997 52.5 53.25 52.5 52.875 34.999176 22800
11/11/1997 53.375 53.5 53 53.5 35.41288 7300
11/12/1997 52.75 52.75 51.875 51.875 34.337246 18800
11/13/1997 53.25 53.625 52.75 53.625 35.495605 30400
11/14/1997 51.75 53.625 51.75 53.4375 35.371502 49200
11/17/1997 54.75 54.875 54.375 54.375 35.992046 16900
11/18/1997 55 55 53.875 54.25 35.909313 19700
11/19/1997 53 53.75 52.875 53.75 35.578362 19500
11/20/1997 54.625 55.25 54.125 55.25 36.571239 10000
11/21/1997 57 57 53.875 54.9375 36.364384 138700
11/24/1997 54.375 54.875 54 54.25 35.909313 34200
11/25/1997 54.125 55.5 54.125 55.125 36.488506 49000
11/26/1997 56 56.875 56 56.75 37.56411 66700
11/28/1997 57.5 57.625 57.25 57.375 37.977829 10400
12/1/1997 57.875 58 57.375 57.875 38.308784 14800
12/2/1997 57.5 57.75 57.375 57.375 37.977829 8400
12/3/1997 56.875 57 56.5 56.875 37.646858 21500
12/4/1997 56.375 56.375 55.875 56 37.067677 4500
12/5/1997 56.5 56.875 56.5 56.75 37.56411 17300
12/8/1997 56 56.375 55.875 56.125 37.150421 7600
12/9/1997 57.125 57.25 56.875 57.125 37.812351 48900
12/10/1997 57.875 57.875 57.125 57.125 37.812351 26800
12/11/1997 56.625 56.75 56.125 56.75 37.56411 31100
12/12/1997 56.25 56.375 55.875 56.25 37.23317 27500
12/15/1997 57 57.375 56.75 57.25 37.895081 13200
12/16/1997 55.875 56.125 55.625 55.875 36.984936 28000
12/17/1997 57.5937 57.5937 56.9375 56.9375 37.688229 27700
12/18/1997 57.25 57.25 55.375 55.75 36.902203 40000
12/19/1997 55.375 55.75 55 55.5 36.736725 20400
12/22/1997 53.625 53.9375 53.25 53.9375 35.702477 43300
12/23/1997 53.6875 54.125 53.625 54 35.743832 9700
12/24/1997 54.5 54.875 54.5 54.5 36.074802 1800
12/26/1997 56.625 56.625 56.25 56.375 37.31591 3500
12/29/1997 57.375 57.375 56.875 57.25 37.895081 5400
12/30/1997 57.375 57.875 57.375 57.75 38.226048 8800
12/31/1997 57.75 57.875 57.375 57.375 37.977829 8500
 1/2/1998 57 57.5 57 57.5 38.06057 81700
1/5/1998 54.875 54.875 54.5625 54.5625 36.116169 18100
1/6/1998 54.5 54.875 54.5 54.625 36.157536 7200
1/7/1998 55.875 55.875 55.3125 55.625 36.819469 33600
1/8/1998 55.625 55.625 55 55.5625 36.778111 14000
1/9/1998 55.625 55.9375 54.875 55.125 36.488506 23200
1/12/1998 54.75 55.6875 54.75 55.6875 36.860844 55000
1/13/1998 55.125 55.8125 55.125 55.8125 36.943581 4500
1/14/1998 56.875 56.875 56.25 56.5 37.398651 10900
1/15/1998 56.75 56.75 56.25 56.25 37.23317 8000
1/16/1998 58.875 59.625 58.75 58.75 38.88797 26100
1/20/1998 58.75 58.75 58.25 58.75 38.88797 14000
1/21/1998 58.75 58.75 58.125 58.5 38.722488 5100
1/22/1998 56.75 57.25 56.625 56.625 37.481384 4200
1/23/1998 58 58.125 57.375 57.625 38.143307 8700
1/26/1998 57.625 58.25 57.625 57.75 38.226048 9800
1/27/1998 57.125 57.25 56.625 57 37.72961 8200
1/28/1998 56.625 56.6875 55.875 56.6875 37.522739 20600
1/29/1998 56.25 57 56.25 56.25 37.23317 8400
1/30/1998 56.25 56.25 55.5 56.25 37.23317 14300
2/2/1998 56.5 57.25 56.125 57.25 37.895081 15300
2/3/1998 57.1875 57.1875 56.5 56.9375 37.688229 6900
2/4/1998 56.5 56.75 56.375 56.5625 37.440002 13900
2/5/1998 57 57.0625 56.4375 57 37.72961 6000
2/6/1998 56 56.125 55.4375 56 37.067677 7500
2/9/1998 55.9375 55.9375 55.5 55.9375 37.026321 7600
2/10/1998 55.5 56.125 55.5 56.125 37.150421 19900
2/11/1998 56.125 56.3125 55.5 56.3125 37.274532 14500
2/12/1998 55 55.75 55 55.625 36.819469 6100
2/13/1998 53.125 53.625 53.125 53.625 35.495605 72000
2/17/1998 53.375 54.125 53.375 53.75 35.578362 6300
2/18/1998 53.625 53.75 53 53.75 35.578362 11500
2/19/1998 52.8125 52.875 52.625 52.875 34.999176 30700
2/20/1998 53.0625 53.0625 52.5 52.5 34.75095 20000
2/23/1998 52.25 52.3125 52 52.3125 34.626846 10200
2/24/1998 51.6875 52.5 51.5 52.5 34.75095 47600
2/25/1998 52.25 52.75 52.25 52.5 34.75095 8400
2/26/1998 53.5 54.5 53.1875 54.5 36.074802 29200
2/27/1998 54.75 55.375 54.75 54.875 36.323013 39400
3/2/1998 55.875 55.875 55.125 55.5 36.736725 9700
3/3/1998 54.875 55 54.6875 55 36.405766 9600
3/4/1998 55.375 55.375 55 55.25 36.571239 14500
3/5/1998 54.25 54.875 54.25 54.625 36.157536 15800
3/6/1998 54.9375 55 54.3125 54.5 36.074802 16700
3/9/1998 54.625 54.875 54.4375 54.875 36.323013 6500
3/10/1998 54 54 53.5 53.9375 35.702477 19700
3/11/1998 51.75 52.125 51.5 52 34.419994 34400
3/12/1998 51.625 51.9375 51.375 51.6875 34.213131 18100
3/13/1998 52 53.25 52 53.1875 35.20602 33500
3/16/1998 53 53.5625 53 53.5625 35.454239 5600
3/17/1998 52.875 53.4375 52.75 53.0625 35.123287 10300
3/18/1998 51.5 51.75 51 51.75 34.254513 24200
3/19/1998 51.8125 51.875 51.5625 51.6875 34.213131 18900
3/20/1998 51.5 51.875 51.5 51.875 34.337246 15100
3/23/1998 51.4375 51.4375 50.8125 51.25 33.92355 36300
3/24/1998 51.25 51.625 51 51.625 34.17178 25800
3/25/1998 51.375 51.75 50.875 51.5 34.089031 81600
3/26/1998 52 53.4375 52 53.4375 35.512863 66500
3/27/1998 52.625 52.875 52.125 52.75 35.055981 19200
3/30/1998 51 51.5 51 51.375 34.1422 23700
3/31/1998 53 53.3125 52.6875 52.75 35.055981 29400
4/1/1998 52.75 52.875 52.4375 52.75 35.055981 9900
4/2/1998 51.25 51.5 51 51.3125 34.100651 50300
4/3/1998 50.25 50.625 50 50.625 33.64378 46100
4/6/1998 50.375 50.875 50.375 50.625 33.64378 11900
4/7/1998 50.5 51 50.5 50.875 33.809914 33400
4/8/1998 51.75 53.3125 51 52.875 35.139046 54800
4/9/1998 53 54 53 53.6875 35.679012 57500
4/13/1998 54.125 54.25 53.875 53.875 35.803608 21100
4/14/1998 53.875 54.125 53.5 53.625 35.637482 28300
4/15/1998 53.625 53.625 53.375 53.625 35.637482 101200
4/16/1998 51.625 51.8125 51.5 51.8125 34.432938 26500
4/17/1998 51.625 52.125 51.625 51.875 34.474476 12300
4/20/1998 51.5 52 51.5 52 34.557541 20800
4/21/1998 52.5 52.625 52 52.625 34.972904 11600
4/22/1998 52.5 53.125 52.5 52.5625 34.931377 13200
4/23/1998 52.25 53 52.25 53 35.222115 8600
4/24/1998 53.625 53.9375 53 53.375 35.471329 18400
4/27/1998 51.5 52.0625 51.5 52 34.557541 9000
4/28/1998 51.6875 52 51.625 51.875 34.474476 11800
4/29/1998 51.875 52.25 51.8125 52.25 34.72369 18500
4/30/1998 52.5 52.5 51.9375 52.5 34.889835 9700
5/1/1998 51.75 52.25 51.75 51.75 34.391418 5600
5/4/1998 51.75 52.25 51.75 52.25 34.72369 6100
5/5/1998 52.25 52.25 52.1875 52.1875 34.682152 2800
5/6/1998 51.5 52 51.5 51.6875 34.34988 6900
5/7/1998 51.5 51.5 50.875 51.25 34.05912 27100
5/8/1998 51.1875 51.5 50.875 50.9375 33.851448 16500
5/11/1998 51.75 53 51.75 52.75 35.055981 44900
5/12/1998 52.5 52.5 52.1875 52.1875 34.682152 24500
5/13/1998 51.375 51.625 51.25 51.625 34.308331 11200
5/14/1998 51.125 51.625 51.125 51.3125 34.100651 3200
5/15/1998 51.375 51.375 50.75 50.875 33.809914 30300
5/18/1998 50.5 50.625 50.5 50.5 33.560696 3800
5/19/1998 51 51 50.625 51 33.892971 8200
5/20/1998 50 50.25 49.8125 50.25 33.394554 21100
5/21/1998 51.0625 51.125 51 51.0625 33.934513 8400
5/22/1998 50.875 50.9375 50.5625 50.75 33.726841 7700
5/26/1998 50.5625 50.875 50.5 50.5 33.560696 20300
5/27/1998 50.75 50.75 50.5 50.5 33.560696 5200
5/28/1998 50.25 50.75 50.25 50.75 33.726841 6600
5/29/1998 50 50 49.8125 50 33.228416 6800
6/1/1998 48.5 48.625 47.875 47.875 31.816204 41300
6/2/1998 48.375 48.875 48.375 48.875 32.48077 24600
6/3/1998 48.875 49.1875 48.875 49 32.563835 10800
6/4/1998 49.125 49.3125 49.125 49.125 32.646927 7500
6/5/1998 49 49 48.625 49 32.563835 6000
6/8/1998 48.625 49 48.625 48.625 32.314632 7900
6/9/1998 49.375 49.375 48.8125 49 32.563835 4900
6/10/1998 48.5 49 48.4375 49 32.563835 13000
6/11/1998 48.875 49 48 48.125 31.982347 37000
6/12/1998 48.5 48.625 48.25 48.3125 32.106956 14800
6/15/1998 48.375 48.375 48 48.125 31.982347 12500
6/16/1998 48.25 48.5 48 48.125 31.982347 9500
6/17/1998 48.75 51.375 48.75 51.25 34.05912 25900
6/18/1998 50.3125 50.3125 49.625 50.3125 33.436092 10800
6/19/1998 50.625 51.375 50.5 50.625 33.64378 16500
6/22/1998 49.625 49.625 49 49.5 32.896133 19800
6/23/1998 49.125 49.125 49 49.125 32.646927 4400
6/24/1998 48.75 49.25 48.75 49.0625 32.605373 7100
6/25/1998 49 49.25 48.875 48.875 32.48077 11100
6/26/1998 48.5 48.875 48.5 48.75 32.397694 3500
6/29/1998 48.625 49.125 48.625 48.8125 32.439251 10500
6/30/1998 49.25 52 49.25 51.875 34.474476 65600
7/1/1998 52 52.4375 52 52.4375 34.848293 74000
7/2/1998 50 50.625 49.75 50.3125 33.436092 16300
7/6/1998 50.5 50.5 50 50 33.228416 3000
7/7/1998 51.1875 51.25 50.875 50.875 33.809914 5500
7/8/1998 51.25 51.3125 50.75 51.3125 34.100651 8200
7/9/1998 51 51 50 50.625 33.64378 14200
7/10/1998 49.625 49.875 49.25 49.875 33.145336 16400
7/13/1998 49.625 49.875 49.625 49.875 33.145336 7300
7/14/1998 50 51.375 50 51.375 34.1422 30500
7/15/1998 51 51 50.5 50.5 33.560696 7600
7/16/1998 51.0625 51.0625 50.9375 50.9375 33.851448 7200
7/17/1998 51.5 51.625 51 51.625 34.308331 41500
7/20/1998 51.625 51.8125 51.375 51.5625 34.266796 26500
7/21/1998 51.125 51.25 50.5 51 33.892971 14300
7/22/1998 50.375 50.375 49.625 49.875 33.145336 4900
7/23/1998 50 50 49.5 49.5 32.896133 4900
7/24/1998 50.375 50.375 49.75 49.75 33.062279 31700
7/27/1998 49.5 49.5 49 49 32.563835 4600
7/28/1998 49.625 49.625 49 49 32.563835 4100
7/29/1998 48.75 49.125 48.6875 48.9375 32.522308 31700
7/30/1998 49.375 49.375 48.9375 49.125 32.646927 34100
7/31/1998 49.625 49.625 48.9375 48.9375 32.522308 3300
8/3/1998 48.6875 49.25 48.5625 48.9375 32.522308 3400
8/4/1998 48.5625 49 48.375 48.375 32.148491 14700
8/5/1998 48.5 49.0625 48.375 48.375 32.148491 3300
8/6/1998 48.25 48.3125 48 48 31.899282 5200
8/7/1998 47.5 48.125 47.5 48.125 31.982347 10600
8/10/1998 47.75 47.75 47 47.75 31.733139 18500
8/11/1998 46.5 46.875 46.3125 46.375 30.819353 19300
8/12/1998 46.75 47 46.625 47 31.234707 134500
8/13/1998 46.375 46.5 46.25 46.25 30.736298 6800
8/14/1998 45.5 46 45.375 45.5 30.237856 16900
8/17/1998 44.625 45.125 44.5 45.125 29.988649 15600
8/18/1998 45.25 45.5 44.75 45.5 30.237856 8100
8/19/1998 46.75 46.75 46 46.5 30.902422 3500
8/20/1998 46.8125 47.25 46.8125 47.125 31.317776 16800
8/21/1998 45.375 46 45.1562 45.75 30.403997 8000
8/24/1998 45 45 44.25 45 29.905573 2500
8/25/1998 44.75 45 44.5 44.75 29.739433 16900
8/26/1998 44 44.125 43.4375 43.5625 28.950254 7600
8/27/1998 42.75 42.75 42 42 27.911869 10700
8/28/1998 41.75 42 41 41 27.247303 19600
8/31/1998 42 42.75 41.875 42 27.911869 12500
9/1/1998 43.5625 44.75 43.5625 44.1875 29.365618 20600
9/2/1998 43.25 43.75 43.25 43.25 28.74258 10800
9/3/1998 44.25 44.75 44 44 29.241014 13800
9/4/1998 43.9375 44.5625 43.625 43.875 29.157932 27500
9/8/1998 47.6875 48.375 47.6875 47.6875 31.691599 122800
9/9/1998 44.5 45 44.1875 44.1875 29.365618 4600
9/10/1998 44.5 44.75 44.375 44.375 29.490211 3500
9/11/1998 44 44 43.1875 44 29.241014 8700
9/14/1998 42 42.25 41.25 42.25 28.078016 42400
9/15/1998 42 42.125 41.75 42 27.911869 10700
9/16/1998 41 41.75 41 41.75 27.745722 11100
9/17/1998 41.0625 41.5 40.9375 40.9375 27.205767 3100
9/18/1998 42.375 42.375 42 42.375 28.161077 2700
 9/21/1998 41.75 41.75 41.25 41.5 27.57958 12200
9/22/1998 41.75 41.75 41 41.25 27.413437 8000
9/23/1998 41.1875 42.5 41.0625 42.5 28.244158 62700
9/24/1998 41.75 42.375 41.5625 42 27.911869 10900
9/25/1998 42.25 42.5 42.25 42.5 28.330496 2300
9/28/1998 44.75 45.25 44.75 44.75 29.830343 41600
9/29/1998 46.75 46.75 46.125 46.5 30.996891 20100
9/30/1998 45.625 45.625 44.75 44.875 29.91366 7900
10/1/1998 44.25 44.25 43.5 43.875 29.247063 3900
10/2/1998 44.5 44.5 43.75 44.25 29.497044 4200
10/5/1998 43.5 43.5 42.5625 42.75 28.49715 6400
10/6/1998 43.75 44.75 43.625 44 29.330395 41600
10/7/1998 44.9375 49.5625 44.9375 48.875 32.580067 94900
10/8/1998 47.75 47.75 44.875 45.3125 30.205311 35800
10/9/1998 45.125 46.875 45.0625 46.875 31.246876 14000
10/12/1998 48.75 49.625 48.75 49.625 33.080021 16400
10/13/1998 45.5625 46.8125 45.5625 46.8125 31.205196 16700
10/14/1998 46.5625 47 46 46.1875 30.78857 6400
10/15/1998 46.75 49.375 46.75 48.5 32.33009 40600
10/16/1998 51.25 51.625 50.75 50.875 33.913265 43000
10/19/1998 52.75 53 52.75 52.75 35.163139 35700
10/20/1998 52.625 53.5 52.625 53 35.329784 49400
10/21/1998 53.375 54 53.125 53.375 35.579769 18000
10/22/1998 50.5 50.875 50 50.875 33.913265 5000
10/23/1998 48.5625 49.25 48.5625 49 32.663399 5500
10/26/1998 48 48 47.875 48 31.99679 2200
10/27/1998 48.125 48.375 47.8437 48.375 32.246773 24100
10/28/1998 47.75 48.375 47.75 48 31.99679 5000
10/29/1998 49.875 49.875 49.375 49.5 32.996693 4300
10/30/1998 48 49 48 48.5 32.33009 9300
11/2/1998 51.25 53.125 51.25 53 35.329784 50900
11/3/1998 52.25 53.1875 52.25 52.75 35.163139 7900
11/4/1998 53.25 54.125 53.125 53.125 35.413105 25200
11/5/1998 51.75 52.75 51.5 52.3125 34.871502 14900
11/6/1998 50.4375 51.25 50.4375 51 33.99659 3900
11/9/1998 49.75 49.75 48.875 49.25 32.830036 12800
11/10/1998 48.25 48.25 47.5 48 31.99679 12400
11/11/1998 49.125 49.9375 49 49.5 32.996693 4500
11/12/1998 48 48.625 47.6875 48.125 32.080112 8000
11/13/1998 49.625 49.625 48.875 49.0625 32.705059 7100
11/16/1998 52 52.75 51.9375 51.9375 34.621525 33900
11/17/1998 52.375 52.375 51.625 52 34.663185 4800
11/18/1998 51.5 51.5 51.1875 51.1875 34.121578 3100
11/19/1998 50.75 51.375 50.625 51.375 34.246571 6100
11/20/1998 52.4375 52.875 52.125 52.125 34.74651 11000
11/23/1998 52.3125 54 52.3125 54 35.996399 30900
11/24/1998 53.5 54.0625 53.0625 53.0625 35.37146 34700
11/25/1998 52.5 53.25 52.5 53 35.329784 2000
11/27/1998 52.375 53.25 52.375 52.375 34.913162 1900
11/30/1998 51.375 51.375 50.375 50.625 33.74662 13400
12/1/1998 50.625 51.1875 50.5 51.0625 34.038254 23500
12/2/1998 50.5 51.0625 50.5 50.625 33.74662 3100
12/3/1998 50.5 51.0625 50.25 50.5 33.663273 9500
12/4/1998 50.5 51.25 50.5 51.25 34.163242 15100
12/7/1998 50.3125 50.3125 49.75 50 33.329998 10900
12/8/1998 51.1875 51.3125 51 51.3125 34.204903 3900
12/9/1998 54 54.125 53.125 53.125 35.413105 30600
12/10/1998 54.5 54.875 54 54 35.996399 28500
12/11/1998 51.875 52.625 51.875 51.875 34.579872 5800
12/14/1998 51.8125 52.625 51.8125 51.875 34.579872 2300
12/15/1998 51 51.5 50.5625 51.375 34.246571 7200
12/16/1998 50.625 51.125 50.5625 50.5625 33.704956 6400
12/17/1998 50.75 51.625 50.75 51 33.99659 4100
12/18/1998 52.625 52.625 51.75 52.25 34.829849 9400
12/21/1998 51.75 52.75 51.75 52 34.663185 23700
12/22/1998 49.875 50.25 49.5 50.25 33.496639 12900
12/23/1998 49.625 50.5 49.625 50.5 33.663273 12300
12/24/1998 50 50 49.375 49.875 33.24667 1400
12/28/1998 50.5 51.25 50.5 51.25 34.163242 19000
12/29/1998 53.5 54 53.125 53.125 35.413105 41200
12/30/1998 53.625 53.875 53.25 53.5 35.66309 25100
12/31/1998 53.875 53.875 53.1875 53.1875 35.454781 20100
1/4/1999 52.75 53 52.4375 52.875 35.246456 19300
1/5/1999 51.875 52.625 51.875 52.5 34.99649 32000
1/6/1999 52.1875 52.5625 51.5 52.5625 35.038151 62100
1/7/1999 53.375 53.375 52.5 52.5 34.99649 5600
1/8/1999 51.375 52.1875 51 52.1875 34.788181 41800
1/11/1999 51 51.1875 50.5 50.5 33.663273 21700
1/12/1999 49.6875 49.8125 49 49.5625 33.038349 9900
1/13/1999 47.75 47.875 45.9375 47.3125 31.538511 53800
1/14/1999 47.9375 48.0625 47.25 47.25 31.496838 30100
1/15/1999 47.75 48.5 47.5 48.5 32.33009 12300
1/19/1999 49.5 49.5 48.5 49 32.663399 13600
1/20/1999 50 50.5 49.875 49.875 33.24667 23400
1/21/1999 51.75 51.875 51.5 51.5 34.329891 12000
1/22/1999 49.3125 50.25 49.3125 49.5 32.996693 11100
1/25/1999 49.5 49.75 49.25 49.375 32.913376 11000
1/26/1999 50.625 51.25 50.375 51.25 34.163242 11200
1/27/1999 51.75 52.1875 51.5 51.5 34.329891 22900
1/28/1999 50.5 51 50.5 50.75 33.829937 15700
1/29/1999 52.25 52.75 52.125 52.5 34.99649 16700
2/1/1999 52.625 52.625 51.5 51.75 34.496544 10700
2/2/1999 52.5 52.75 52.25 52.25 34.829849 7100
2/3/1999 52.2187 52.75 52 52 34.663185 3200
2/4/1999 52 52.25 51.5 52 34.663185 10200
2/5/1999 52 52.75 51.875 52.25 34.829849 13200
2/8/1999 53 53 52.25 52.5 34.99649 9500
2/9/1999 52.5 52.5 51.75 52.0625 34.704853 10100
2/10/1999 52 52 51.25 51.75 34.496544 6000
2/11/1999 52.25 52.25 51.5 51.8125 34.5382 2600
2/12/1999 52.5 53 52.25 52.5 34.99649 14700
2/16/1999 51.625 51.625 50.875 51.25 34.163242 17700
2/17/1999 50.5 50.75 50.0625 50.0625 33.371655 10000
2/18/1999 50.25 50.25 50 50.25 33.496639 2200
2/19/1999 50.25 50.25 49.625 49.625 33.080021 7100
2/22/1999 51.25 51.25 50.5 51 33.99659 8900
2/23/1999 50.375 50.875 50.125 50.125 33.413319 113200
2/24/1999 52 52.125 51.125 51.5 34.329891 62800
2/25/1999 50.875 51.625 50.75 51.375 34.246571 25800
2/26/1999 51.25 52.25 51.25 52.25 34.829849 4600
3/1/1999 50.875 51.5 50.625 51.5 34.329891 3700
3/2/1999 49.75 50.25 49.75 50 33.329998 3100
3/3/1999 49.25 49.25 48.75 49.125 32.746719 12200
3/4/1999 48.9375 48.9375 48.375 48.9375 32.621723 2700
3/5/1999 51.875 52.25 51.875 52 34.663185 19600
3/8/1999 52.375 53.25 52.375 52.375 34.913162 21500
3/9/1999 52.625 53.375 52.625 53.375 35.579769 6800
3/10/1999 53.625 54 53.5 54 35.996399 23000
3/11/1999 55 56 54.5 55.5 36.996277 36100
3/12/1999 56 56 55.125 55.125 36.746311 15600
3/15/1999 57 57.75 56.75 57.1875 38.121185 93700
3/16/1999 58 58 57 57 37.996197 24700
3/17/1999 58.25 58.75 58 58.75 39.162743 42300
3/18/1999 56 57.125 55.5 57.125 38.079517 22300
3/19/1999 57.75 58 57.125 57.125 38.079517 25900
3/22/1999 57.0625 57.125 56.875 57 37.996197 6900
3/23/1999 55.75 55.75 54.25 54.25 36.16304 20200
3/24/1999 52.375 53.25 52.25 53 35.329784 8900
3/25/1999 53.375 53.875 52.375 53.5 35.66309 26700
3/26/1999 55.25 56 55 55.625 37.198502 22900
3/29/1999 55.25 56 55.25 56 37.449287 2700
3/30/1999 55.625 55.875 55.25 55.875 37.365692 39600
3/31/1999 57.125 58 57.125 57.25 38.28521 17100
4/1/1999 60.5 61.25 60.0625 60.0625 40.166023 46900
4/5/1999 61 61.875 61 61.75 41.294529 26000
 4/6/1999 62 63 62 62.75 41.963257 23700
4/7/1999 62 62.3125 62 62.25 41.628887 21300
4/8/1999 62.625 62.625 62.625 62.625 41.879684 5000
4/9/1999 59 59.375 58.625 59.125 39.539082 13800
4/12/1999 56.8125 57.75 56.625 57.6875 38.577785 33700
4/13/1999 58.5 59.0625 57.625 58.75 39.288322 11400
4/14/1999 61.125 61.5 60.75 61 40.792973 20600
4/15/1999 60.0625 60.0625 59.375 59.375 39.706272 16800
4/16/1999 60.75 61.4375 60.75 60.75 40.625793 6900
4/19/1999 61.1875 62.8437 61.1875 61.75 41.294529 28400
4/20/1999 62.5625 63 62.5 62.75 41.963257 7000
4/21/1999 59.125 60.25 58.625 60.25 40.291424 26600
4/22/1999 59 59.5 59 59.375 39.706272 10600
4/23/1999 59.375 59.375 58.5 58.5 39.121124 4700
4/26/1999 58.5625 59.5 58.5625 59.5 39.789864 7400
4/27/1999 59.125 60.0625 59.125 60.0625 40.166023 11700
4/28/1999 59.0625 59.0625 58.125 58.875 39.371902 9100
4/29/1999 58.125 58.5 58.125 58.125 38.870346 6800
4/30/1999 57.4375 57.5 56.75 57.25 38.28521 62700
5/3/1999 57.25 57.375 57 57.375 38.368805 9400
5/4/1999 56.75 57.4375 56.375 57.25 38.28521 9800
5/5/1999 56.75 57.25 56.75 57.25 38.28521 5200
5/6/1999 58.625 59.5 58.625 59.25 39.622681 14300
5/7/1999 58.375 58.375 57.75 57.75 38.619572 19300
5/10/1999 57.75 57.75 57.25 57.375 38.368805 5700
5/11/1999 57.5 57.5 56.5 57 38.118031 23700
5/12/1999 57.5 58.375 57.5 58.375 39.03754 8500
5/13/1999 57 57 56.625 56.75 37.950844 10200
5/14/1999 55.25 55.625 54.875 54.875 36.696957 8400
5/17/1999 54 54 53 53.625 35.861046 18100
5/18/1999 55.5 55.5 54.6875 55.375 37.031334 8200
5/19/1999 53.125 53.125 52.375 53 35.443073 19800
5/20/1999 53 53.5 53 53.5 35.777447 10600
5/21/1999 53.75 54.125 53.75 54 36.111824 7600
5/24/1999 53.75 54.125 53.375 53.875 36.028221 12600
5/25/1999 54.5 55.25 54.5 54.875 36.696957 8000
5/26/1999 54.375 54.5 54 54.5 36.446182 4000
5/27/1999 53.875 54.125 53.5 54.125 36.195404 6300
5/28/1999 54.0625 54.75 54 54 36.111824 24200
6/1/1999 55.5 55.625 54.6875 55.625 37.198502 7800
6/2/1999 56.9062 57.375 56.4375 57 38.118031 6600
6/3/1999 56.4375 57 56.4375 57 38.118031 4900
6/4/1999 56.75 56.75 56.125 56.625 37.867249 4400
6/7/1999 57.125 58.25 57.125 58.25 38.953949 20800
6/8/1999 59 59.5 58 58.75 39.288322 19000
 6/9/1999 60.125 60.5 60 60.5 40.458599 10500
6/10/1999 60.6875 61.5 60.6875 61.25 40.960163 7200
6/11/1999 61.6875 61.875 61.5625 61.5625 41.16914 30800
6/14/1999 60.625 61.0625 60.625 60.625 40.542202 4000
6/15/1999 61.25 62.25 61.25 61.625 41.210938 15700
6/16/1999 61.875 63.125 61.875 63 42.13044 75700
6/17/1999 62.25 62.75 61.9375 61.9375 41.419914 10200
6/18/1999 60.4375 60.625 60.3125 60.4375 40.416817 8100
6/21/1999 60.375 60.4375 60 60.0625 40.166023 8300
6/22/1999 60.75 61 60.75 60.75 40.625793 6000
6/23/1999 60.875 60.875 60.25 60.25 40.291424 5200
6/24/1999 61 61.875 61 61.5 41.127331 8400
6/25/1999 61.5 62 61.25 61.25 40.960163 4100
6/28/1999 61.875 62.625 61.875 61.875 41.378113 16400
6/29/1999 62.375 63 62.375 63 42.13044 5700
6/30/1999 63.25 64 63.25 64 42.799191 23200
7/1/1999 64.375 65 64.25 65 43.467926 38800
7/2/1999 65.625 66.25 65.625 66.25 44.303837 18700
7/6/1999 64.125 65.1875 64 64.5 43.133549 139900
7/7/1999 64.75 64.75 64.5 64.5625 43.175346 8600
7/8/1999 64.75 64.75 64.0625 64.25 42.966373 2900
7/9/1999 65.25 65.25 64.125 64.75 43.300743 6200
7/12/1999 66 66 64.75 65.125 43.551514 13400
7/13/1999 65 65 64.75 64.75 43.300743 11000
7/14/1999 66.25 67 66.25 67 44.805393 33600
7/15/1999 67.1875 67.375 66.75 67.3125 45.014374 106500
7/16/1999 66.5 67 66.375 67 44.805393 12300
7/19/1999 67.5 67.6875 66.875 67.5625 45.181568 3700
7/20/1999 67 67 66.375 66.375 44.387428 6500
7/21/1999 66.625 67.5 66.625 66.75 44.638218 13300
7/22/1999 65.875 66.25 65.5 66 44.136662 29100
7/23/1999 65 65.75 64.75 65.75 43.969471 3000
7/26/1999 65.125 65.625 65.125 65.25 43.635124 3600
7/27/1999 66.4375 67.625 66.4375 67.625 45.223354 15500
7/28/1999 67.875 68 67.25 68 45.474144 14000
7/29/1999 68.593697 68.6875 67.625 67.625 45.223354 17300
7/30/1999 69.75 70 69.25 70 46.811623 13700
8/2/1999 69.25 69.5 68.9375 69.25 46.310055 11200
8/3/1999 68.9375 69 68.375 68.4375 45.76672 6900
8/4/1999 68 69 68 68.125 45.557732 4600
8/5/1999 68 68.625 68 68.25 45.641308 7300
8/6/1999 67 67 66 66.125 44.220253 6700
8/9/1999 65.5 66 65.4375 66 44.136662 4800
8/10/1999 65.25 65.25 64.0625 64.468697 43.112617 15100
8/11/1999 64.75 64.75 64.0625 64.0625 42.840981 900
 8/12/1999 65 65.0625 64.5 64.5 43.133549 7200
8/13/1999 65.1875 65.75 65 65.75 43.969471 10500
8/16/1999 65.75 66.375 65.75 66.375 44.387428 1700
8/17/1999 66.218697 66.625 65.875 66.25 44.303837 64600
8/18/1999 66.875 67.3125 66.75 66.75 44.638218 4700
8/19/1999 67.125 67.75 67.125 67.125 44.888985 3300
8/20/1999 68 69.125 68 69.125 46.226456 7000
8/23/1999 65.8125 67.125 65.8125 67.125 44.888985 30800
8/24/1999 65.5625 66.125 65.125 66 44.136662 12900
8/25/1999 66 67 65.5 66.5 44.471031 32600
8/26/1999 64 64 62.6875 62.6875 41.921463 20200
8/27/1999 63.375 63.75 63 63 42.13044 12200
8/30/1999 64.375 64.75 63.75 63.75 42.631996 3600
8/31/1999 61.875 63 61.75 62.9375 42.088654 33000
9/1/1999 63.125 64.0625 63.125 64.0625 42.840981 74200
9/2/1999 64.0625 64.75 63.75 64.75 43.300743 14600
9/3/1999 64 65 63.0625 65 43.467926 18500
9/7/1999 64.75 65.5 64.75 65.25 43.635124 7600
9/8/1999 63.6562 63.9375 63.125 63.9375 42.757385 14200
9/9/1999 63.625 64.9375 63.625 64.9375 43.426136 24600
9/10/1999 62.25 63.5 62.25 63.4375 42.423019 36600
9/13/1999 65.5 65.5 64.9375 64.9375 43.426136 11100
9/14/1999 66 66.0625 65.5 66.0625 44.178452 12500
9/15/1999 66.875 67.25 66 66 44.136662 11800
9/16/1999 67.75 67.875 66.375 67.125 44.888985 9600
9/17/1999 67.25 68 66.5 67 44.805393 4500
9/20/1999 67 68 67 68 45.474144 2200
9/21/1999 69 69.3125 68.0625 68.0625 45.515926 32400
9/22/1999 65.75 66.5 65 66 44.136662 14500
9/23/1999 66.625 66.625 65.75 65.75 43.969471 1700
9/24/1999 64.125 64.125 63 64.125 42.882782 5200
9/27/1999 63.5 64 63 63.875 42.835953 34700
9/28/1999 61.75 62.5625 61 62 41.578552 65300
9/29/1999 61.5 61.5 60.75 60.875 40.824104 205500
9/30/1999 62.75 63 62 62.375 41.830032 245500
10/1/1999 65.125 65.125 64.4375 64.4375 43.213188 180400
10/4/1999 64.6875 64.8125 64.5 64.75 43.422771 98200
10/5/1999 65 65.25 64.5 64.75 43.422771 106400
10/6/1999 65.9375 66.125 65.5625 66.0625 44.302944 81700
10/7/1999 66.6875 66.75 66.5625 66.5625 44.638268 50400
10/8/1999 67.625 67.625 67.4375 67.5625 45.308891 68500
10/11/1999 67.5625 68.25 67.5 67.875 45.518444 43700
10/12/1999 66.5 66.5 65.6875 65.75 44.093384 86200
10/13/1999 65 65 63.3125 64.1875 43.045532 101300
10/14/1999 64.5 64.6875 64.125 64.3125 43.129372 53900
10/15/1999 63.875 64.625 63.875 64.1875 43.045532 39500
10/18/1999 65.0625 65.25 64.625 64.75 43.422771 34400
10/19/1999 64.5 65.6875 64.5 65.375 43.841896 54100
10/20/1999 66 66 65.625 65.9375 44.219131 29000
10/21/1999 65.9375 65.9375 65.3125 65.5 43.925728 10600
10/22/1999 67.375 67.875 67.25 67.75 45.434616 31900
10/25/1999 67.875 68.1875 67.8125 68.0625 45.644196 27100
10/26/1999 68.625 69 68.625 68.8125 46.147167 13100
10/27/1999 67.875 67.875 67.5625 67.625 45.350803 16300
10/28/1999 67.75 67.875 67.625 67.625 45.350803 17600
10/29/1999 68.125 69 68.125 68.875 46.189068 21300
11/1/1999 68.875 68.875 68.25 68.25 45.769939 20600
11/2/1999 68.25 68.6875 68.125 68.25 45.769939 18600
11/3/1999 68 68.9375 68 68.75 46.105247 20800
11/4/1999 69.75 70.375 69.75 70.125 47.027351 87600
11/5/1999 69.625 70 69.625 70 46.943535 17800
11/8/1999 69.5625 69.6875 69 69.625 46.692047 15000
11/9/1999 69.5 69.5 68.75 69 46.272892 29900
11/10/1999 69.25 70 69.25 70 46.943535 17800
11/11/1999 68.25 68.375 67.875 68.125 45.686111 30400
11/12/1999 66.625 67 66.5 67 44.93166 20800
11/15/1999 66.875 66.875 65.75 65.875 44.177223 38300
11/16/1999 66.5 66.75 66.4375 66.625 44.680172 26600
11/17/1999 66.875 67.125 66.5625 66.5625 44.638268 50500
11/18/1999 69.5 69.5 68.75 68.8125 46.147167 77200
11/19/1999 69.875 70.0625 69.8125 69.8125 46.81778 65300
11/22/1999 70.75 70.875 70.625 70.625 47.362667 18800
11/23/1999 71 71.5 71 71.375 47.865627 23900
11/24/1999 72.25 73 72.25 73 48.955391 41600
11/26/1999 71.5 71.75 71.5 71.75 48.1171 8900
11/29/1999 70.75 71 70 70.25 47.111179 22500
11/30/1999 66.625 68 66.625 67.9375 45.560356 24900
12/1/1999 67.8125 68.125 67.75 67.875 45.518444 104000
12/2/1999 69 69.125 68.875 69.125 46.356728 24100
12/3/1999 69.125 69.625 69.125 69.5 46.608219 21100
12/6/1999 69 69 68.3125 68.5625 45.979507 13700
12/7/1999 68.25 68.5 68.25 68.375 45.853775 8100
12/8/1999 68 68.125 67.25 67.5 45.266964 33200
12/9/1999 69.75 69.875 69.1875 69.4375 46.566288 6400
12/10/1999 70.875 71.8125 70.875 71.8125 48.159023 44300
12/13/1999 73.75 73.875 73.5 73.625 49.374519 29000
12/14/1999 73.625 73.625 73.125 73.25 49.123035 7500
12/15/1999 73.75 75 73.75 74.6875 50.087055 38200
12/16/1999 81.5 81.75 81.125 81.4375 54.613743 57100
12/17/1999 91.5 92 91.0625 91.4375 61.319977 55500
12/20/1999 96 96 95.625 95.875 64.29586 22000
12/21/1999 92 92.25 91.5 91.5625 61.403793 19400
12/22/1999 92 94.5 92 93.25 62.535484 30500
12/23/1999 93.5 94 93.375 93.75 62.870796 7300
12/27/1999 90 90 88.75 89.25 59.853004 26600
12/28/1999 94.75 97.125 94.75 96.75 64.88266 29400
12/29/1999 96 96.0625 95.1875 95.5 64.044357 31200
12/30/1999 96 96.4375 95.875 96.25 64.54734 10300
12/31/1999 96.5 97.375 96.375 97.375 65.301804 10800
1/3/2000 97.5 97.625 96.75 97.125 65.134155 21200
1/4/2000 95.25 95.25 92.375 92.625 62.116333 18800
1/5/2000 94 94 92.5 93 62.367832 21000
1/6/2000 84.5 85.5 84.5 84.75 56.835194 54800
1/7/2000 84.125 86.125 84.125 86 57.673466 59800
1/10/2000 87.5 89.375 87.5 89.0625 59.727264 20700
1/11/2000 87.9375 87.9375 87.1875 87.1875 58.469864 39300
1/12/2000 85.5 86 85.25 85.5 57.338173 27700
1/13/2000 86 86.25 85.5 85.8125 57.547722 13000
1/14/2000 86.875 87.6875 86.875 87.6875 58.805145 6800
1/18/2000 85 85 84.1875 84.625 56.751385 17000
1/19/2000 80 80.8125 79.875 80.625 54.068897 55900
1/20/2000 83 83.625 83 83.625 56.08075 14200
1/21/2000 85.5 85.875 85.25 85.875 57.589638 12000
1/24/2000 86.875 88 86.625 86.9375 58.302193 50500
1/25/2000 84.5 84.625 83.25 83.25 55.829269 14800
1/26/2000 85 86 85 85.75 57.505814 7900
1/27/2000 85.3125 86.125 85.3125 85.625 57.42197 6700
1/28/2000 86.875 87 86 86 57.673466 52300
1/31/2000 87 87.25 86.625 87.25 58.511742 19600
2/1/2000 87.5 89.25 87.5 89.25 59.853004 16500
2/2/2000 87 87 86.625 87 58.344097 12700
2/3/2000 85.5 86.625 85.5 86.375 57.924942 8300
2/4/2000 89 90 88.75 90 60.355961 9100
2/7/2000 90.75 92.5 90.75 91.875 61.613396 26700
2/8/2000 91 91.375 90.75 91 61.026577 26500
2/9/2000 90.25 90.9375 89.625 90.625 60.775085 19300
2/10/2000 89 90.125 89 89.875 60.272137 27500
2/11/2000 90 90 88.25 88.3125 59.224297 21200
2/14/2000 86.75 86.9375 86 86.3125 57.883038 14400
2/15/2000 84.75 84.75 83.625 84.125 56.416061 9700
2/16/2000 83.5 83.75 82.375 82.5 55.326313 55600
2/17/2000 86 86.125 85 85.75 57.505814 17800
2/18/2000 84.25 85.375 83.75 84.375 56.583702 47200
2/22/2000 81 81 80.5 80.6875 54.11079 19400
2/23/2000 80.9375 82.5 80.9375 82.375 55.24247 11500
2/24/2000 82.625 82.75 81.875 82 54.991001 15100
2/25/2000 81.75 82.75 81.375 82.25 55.158646 11200
2/28/2000 82.25 83.125 81.9375 83.125 55.745445 17600
2/29/2000 81 81.5 80.6875 81.3125 54.52993 17400
3/1/2000 81.3125 82.625 81 82.0625 55.032902 25800
3/2/2000 81.8125 81.875 81.25 81.375 54.571854 17000
3/3/2000 81.5625 82.375 81.375 81.9375 54.949078 19100
3/6/2000 81 81.375 80.5 80.625 54.068897 13200
3/7/2000 83.5 84.125 83.5 83.5 55.996895 17500
3/8/2000 83.75 85.3125 83.75 85 57.002861 39600
3/9/2000 86 86.875 86 86.5 58.008808 14900
3/10/2000 89.5 90.5625 89.375 89.6875 60.146404 18100
3/13/2000 89.4375 89.4375 88.5 88.625 59.433865 16600
3/14/2000 89.625 90.125 89.0625 89.0625 59.727264 17700
3/15/2000 89.0625 89.0625 88.25 88.75 59.517696 15200
3/16/2000 91.375 92.5 90.875 92.5 62.032513 80200
3/17/2000 92.5 92.8125 91.9375 91.9375 61.655296 10400
3/20/2000 92 92 90.625 90.75 60.858906 17700
3/21/2000 92.25 93.25 92 93.125 62.451645 47300
3/22/2000 90.75 90.75 89.75 90.25 60.523624 24600
3/23/2000 90.25 92 90.25 91.875 61.613396 21600
3/24/2000 94 94.625 93 93.5625 62.745049 41900
3/27/2000 98 98.25 97.625 97.875 65.637093 31700
3/28/2000 98.3125 99.1875 98.25 99.1875 66.658836 25300
3/29/2000 100.625 101.75 100.625 101.5625 68.254944 22100
3/30/2000 101 101.0625 99.25 99.375 66.784828 15400
3/31/2000 103 104 101.875 104 69.893036 21300
4/3/2000 104.75 105.5 104.0625 104.75 70.397102 25300
4/4/2000 104.75 105.3125 102.625 104.125 69.977066 27500
4/5/2000 103 104 102.75 103.5 69.55703 34500
4/6/2000 98 98.625 97.375 98.25 66.02877 33600
4/7/2000 98.5 98.5 97.375 98 65.860741 17000
4/10/2000 101.4375 102.625 101.25 102 68.548965 24000
4/11/2000 102.3125 102.875 102 102.25 68.716995 10800
4/12/2000 103.125 103.625 103.125 103.375 69.473022 16100
4/13/2000 104.625 105 104 105 70.565102 5600
4/14/2000 106 107 101.3125 101.8125 68.422958 28000
4/17/2000 101.75 102.4375 101.375 101.875 68.464966 25500
4/18/2000 104.5 106 104.5 106 71.23716 12100
4/19/2000 105.5 105.5 103.875 104.25 70.061073 10600
4/20/2000 107 107.125 106.25 106.25 71.405182 4800
4/24/2000 106 106.25 105.125 106.0625 71.279175 7100
4/25/2000 107 108.25 107 108.125 72.665245 9400
4/26/2000 102 104.375 101.75 102.375 68.80098 50400
4/27/2000 102.25 102.9375 102.125 102.9375 69.179001 11500
4/28/2000 101.5 101.5625 99.9375 99.9375 67.162865 86200
5/1/2000 102.75 103.75 102.5 103.5 69.55703 48300
5/2/2000 102.125 102.5 101.9375 102.5 68.884987 5100
5/3/2000 102.5 102.5 100.625 101.25 68.044922 11800
5/4/2000 101 101.9375 100.75 101.875 68.464966 8900
5/5/2000 101.75 102.25 101.625 102.0625 68.590958 12900
5/8/2000 101.6875 101.75 101 101.5 68.212944 9000
5/9/2000 101.5 101.5 100.375 100.375 67.456871 12700
5/10/2000 101.5 101.625 99.375 99.5 66.868858 11600
5/11/2000 98 98.75 97.375 98.375 66.112778 26200
5/12/2000 98.3125 98.3125 96.6875 96.75 65.020729 14900
5/15/2000 95.75 95.75 94.625 94.875 63.76062 15300
5/16/2000 94 94.125 93.125 93.125 62.584534 17500
5/17/2000 92 92 90.875 90.875 61.072422 22900
5/18/2000 98 98.75 97.625 98 65.860741 28700
5/19/2000 97.9375 98 97.25 97.4375 65.482742 6800
5/22/2000 94 94 91.9375 92.25 61.996487 10700
5/23/2000 94.5 94.625 93.25 93.5 62.836544 24300
5/24/2000 93.75 94.125 93.5 93.75 63.004566 31500
5/25/2000 94 94.375 93.75 94 63.172565 34900
5/26/2000 93.75 93.9375 93.625 93.8125 63.046547 6500
5/30/2000 93.625 94.375 92.75 94.3125 63.382587 40900
5/31/2000 92.5 92.5 91.1875 91.375 61.408436 13400
6/1/2000 91.125 93.625 91.125 93 62.500507 41900
6/2/2000 93.125 93.75 92.375 93.375 62.752548 25900
6/5/2000 95.875 96 95.5625 95.75 64.348656 7500
6/6/2000 95.75 95.75 95.25 95.5 64.180656 6700
6/7/2000 96 96 95.5 95.875 64.432655 19800
6/8/2000 95.5625 95.5625 94.875 95.125 63.928623 5400
6/9/2000 94.0625 94.1875 94.0625 94.1875 63.298595 2400
6/12/2000 94.1875 94.4375 94.0625 94.3125 63.382587 6700
6/13/2000 93 93 91.25 91.25 61.324425 16000
6/14/2000 87 87 86 86.25 57.964207 39200
6/15/2000 86.5 86.5 84.625 84.8125 56.998138 42400
6/16/2000 84 84 83.1875 83.875 56.368069 40100
6/19/2000 85.75 86.3125 85.5625 86.3125 58.006184 50000
6/20/2000 89.25 89.25 88.5 88.75 59.644325 8700
6/21/2000 90 90.125 89.8125 90 60.484394 5200
6/22/2000 91.125 91.125 89.75 89.75 60.316364 10600
6/23/2000 89.75 89.75 88.875 89 59.81234 7100
6/26/2000 88.75 88.75 87.875 87.875 59.056271 9000
6/27/2000 89.25 89.5 89.0625 89.1875 59.938332 33300
6/28/2000 91.5 92 91.375 92 61.828484 47100
6/29/2000 93 93.5 92.875 93.5 62.836544 9500
6/30/2000 93.625 93.875 93.125 93.1875 62.626522 7100
 7/3/2000 90 90 89.0625 89.5 60.148354 12700
7/5/2000 89.25 89.25 88.1875 88.1875 59.266304 5900
7/6/2000 88.4375 88.875 88.4375 88.5625 59.518299 4000
7/7/2000 88.8125 89.125 88.8125 89.125 59.896351 1700
7/10/2000 93.25 93.375 93 93 62.500507 8100
7/11/2000 93.25 94 93.25 93.75 63.004566 28300
7/12/2000 93 93.5 92.5 93.375 62.752548 32000
7/13/2000 93.125 93.125 90.25 91.125 61.240452 25300
7/14/2000 90.5 90.9375 90.5 90.875 61.072422 3100
7/17/2000 88.375 89 88.25 88.875 59.728298 17500
7/18/2000 86.375 86.375 85.4375 85.5 57.460178 43600
7/19/2000 84.5 84.625 83.8125 84 56.452072 19700
7/20/2000 83.5 83.9375 82.875 83.4375 56.074066 44400
7/21/2000 83.1875 83.1875 82.625 83.1875 55.90604 8000
7/24/2000 82.9375 83.1875 82.75 82.8125 55.654026 6100
7/25/2000 84.5 85 84.5 85 57.124119 34000
7/26/2000 84.9375 85 84.4375 84.8125 56.998138 11800
7/27/2000 84 84 83 83.25 55.948048 16400
7/28/2000 83.5 83.625 82.8125 82.8125 55.654026 7000
7/31/2000 84 84.625 83.5 84.625 56.872105 24200
8/1/2000 85.625 85.8125 85.4375 85.6875 57.586166 14600
8/2/2000 87 87.375 86.75 87.125 58.552242 12700
8/3/2000 87 87 86.75 87 58.468227 2900
8/4/2000 86.875 87 86.4375 86.9375 58.426235 8000
8/7/2000 86.9375 87.375 86.9375 87 58.468227 123400
8/8/2000 85.9375 86.25 85.75 85.75 57.62817 8100
8/9/2000 85.625 85.8125 85.25 85.75 57.62817 6000
8/10/2000 85.5 85.5625 85.1875 85.3125 57.334152 4000
8/11/2000 86.375 87.25 86.375 86.875 58.384224 8900
8/14/2000 86.625 86.625 86.125 86.25 57.964207 4100
8/15/2000 86.5 86.5 86.1875 86.25 57.964207 12600
8/16/2000 85 85 84.625 84.75 56.956123 6500
8/17/2000 84 84.125 83.625 83.625 56.200066 20500
8/18/2000 83.5 84.5 83.375 84.375 56.704105 6100
8/21/2000 83.25 83.25 82.125 82.3125 55.318001 48000
8/22/2000 82.5 83.125 82.1875 83.0625 55.822033 35900
8/23/2000 83 83.9375 83 83.9375 56.41008 21800
8/24/2000 84.75 85 84.375 85 57.124119 20700
8/25/2000 85.5625 86.6875 85.5625 86.4375 58.090199 23000
8/28/2000 87.625 87.75 87.5625 87.6875 58.930267 16500
8/29/2000 87.5 90 87.375 90 60.484394 87200
8/30/2000 89 89 86.75 87 58.468227 76100
8/31/2000 87 87.25 86.75 87.25 58.636257 23000
9/1/2000 87.5 87.5625 87.25 87.25 58.636257 4900
9/5/2000 85 85.0625 84.875 85 57.124119 8700
 9/6/2000 85 85 84.0625 84.125 56.536087 16100
9/7/2000 84 84.875 84 84.625 56.872105 11900
9/8/2000 84.625 84.625 83.125 83.25 55.948048 21600
9/11/2000 82 82.25 81.625 81.875 55.023964 63900
9/12/2000 80.625 80.75 80.125 80.1875 53.889896 33800
9/13/2000 80.1875 80.625 79.9375 80.5625 54.141926 20200
9/14/2000 80.3125 80.3125 79.3125 79.4375 53.385872 21100
9/15/2000 79.3125 79.3125 79 79.125 53.175827 16400
9/18/2000 79 79 78.625 78.875 53.007835 12800
9/19/2000 79.125 79.125 78.625 78.875 53.007835 13400
9/20/2000 78.875 79.125 78.6875 78.9375 53.049847 12600
9/21/2000 78.9375 78.9375 78.125 78.25 52.587807 17400
9/22/2000 77 77.0625 76.1875 76.9375 51.705734 62700
9/25/2000 76.800003 76.900002 76.540001 76.730003 51.566284 27300
9/26/2000 77.150002 77.389999 76.870003 76.949997 51.827545 19100
9/27/2000 76.949997 77.160004 76.400002 76.940002 51.82082 27100
9/28/2000 77.050003 77.75 76.650002 77.75 52.366367 37600
9/29/2000 78 78.5 78 78.5 52.871513 12600
10/2/2000 79.800003 80.120003 79.800003 80.110001 53.955879 17900
10/3/2000 80.360001 80.360001 79.949997 80.199997 54.016491 15100
10/4/2000 80.449997 80.449997 80.099998 80.260002 54.056915 19700
10/5/2000 80.349998 80.349998 79.949997 80.199997 54.016491 7700
10/6/2000 80.5 81.25 80.5 81.099998 54.622665 54300
10/9/2000 81.300003 81.440002 80.75 80.75 54.386951 5100
10/10/2000 80.5 80.5 79.849998 80.129997 53.969353 18000
10/11/2000 80 81 80 80.510002 54.225315 23000
10/12/2000 81 81.199997 80.099998 80.949997 54.521652 29000
10/13/2000 80.5 80.699997 80 80.699997 54.353252 11200
10/16/2000 79.5 79.75 79.400002 79.690002 53.673004 8300
10/17/2000 79.199997 79.199997 78.260002 78.75 53.039898 21100
10/18/2000 78.699997 79.800003 78.5 79 53.208279 37200
10/19/2000 79 79.849998 79 79.75 53.713413 13700
10/20/2000 80 80.099998 79.099998 79.5 53.545025 23500
10/23/2000 79.400002 79.900002 79.400002 79.830002 53.767319 11500
10/24/2000 80.099998 80.5 80 80.309998 54.090572 13400
10/25/2000 80.309998 80.309998 79.75 79.800003 53.747089 17200
10/26/2000 79.699997 79.790001 79.5 79.519997 53.558514 14600
10/27/2000 80 80.459999 79.900002 80.400002 54.151211 7600
10/30/2000 80.349998 80.849998 80.300003 80.849998 54.454288 8600
10/31/2000 80.5 80.5 80.120003 80.129997 53.969353 8500
11/1/2000 80.129997 80.25 80.050003 80.139999 53.976089 3500
11/2/2000 80.199997 80.349998 80.110001 80.25 54.050175 11100
11/3/2000 80.400002 80.849998 80.400002 80.550003 54.252239 27700
11/6/2000 80.800003 81.150002 80.800003 81.150002 54.656342 12600
11/7/2000 82.099998 82.400002 82.099998 82.389999 55.491512 20700
 11/8/2000 83 83.400002 83 83.160004 56.010113 11200
11/9/2000 83.099998 83.400002 82.900002 83.199997 56.037041 22400
11/10/2000 83.199997 83.330002 82.599998 82.599998 55.632954 13500
11/13/2000 82.099998 82.099998 81.050003 81.279999 54.743904 25200
11/14/2000 80.75 81.510002 80.75 81.419998 54.838196 20400
11/15/2000 79.300003 79.349998 78.699997 78.800003 53.073582 25900
11/16/2000 76 76 75.419998 75.629997 50.938511 46600
11/17/2000 75 75.5 75 75.029999 50.534386 25700
11/20/2000 74.5 74.5 73.650002 73.699997 49.638603 33200
11/21/2000 73.690002 73.690002 72.900002 73 49.167137 35900
11/22/2000 73.5 73.900002 72.199997 72.269997 48.675457 28900
11/24/2000 72 72.290001 72 72.050003 48.527283 36400
11/27/2000 72 72 70.699997 70.699997 47.618042 21500
11/28/2000 70.900002 71.099998 70.449997 70.5 47.483322 9800
11/29/2000 70.5 70.699997 69.599998 69.650002 46.910847 20000
11/30/2000 70.5 71.25 70.5 71.25 47.98848 37700
12/1/2000 71.349998 71.970001 71.349998 71.800003 48.358906 12200
12/4/2000 71.800003 71.800003 70.739998 70.739998 47.644978 23800
12/5/2000 70.599998 70.599998 70.010002 70.160004 47.254345 31100
12/6/2000 70 70 68.720001 69.099998 46.540409 34400
12/7/2000 68.849998 69.150002 68.099998 68.650002 46.237309 42200
12/8/2000 68.650002 68.650002 67.709999 67.709999 45.604202 26500
12/11/2000 69.25 69.849998 69.25 69.650002 46.910847 36800
12/12/2000 69.949997 70.050003 69.580002 69.800003 47.011871 41800
12/13/2000 70 70.080002 69.800003 69.940002 47.106159 14800
12/14/2000 69.900002 70.599998 69.650002 70.349998 47.382309 72100
12/15/2000 70 70 69.75 69.940002 47.106159 43400
12/18/2000 70 70.099998 69.599998 69.800003 47.011871 29700
12/19/2000 69 69.269997 68.25 68.900002 46.405689 21200
12/20/2000 68.099998 68.099998 67 67.010002 45.132744 21000
12/21/2000 67.099998 67.300003 66.709999 66.900002 45.058659 22300
12/22/2000 66 66 65.349998 65.5 44.115715 16500
12/26/2000 65 65.099998 64.599998 64.75 43.610577 15500
12/27/2000 64.650002 64.849998 64.5 64.599998 43.509552 20200
12/28/2000 64.400002 64.400002 63.450001 63.5 42.768684 29600
12/29/2000 63.5 63.549999 62.759998 62.950001 42.398228 23500
1/2/2001 62.950001 63.080002 62.400002 63.080002 42.485806 21900
1/3/2001 63.240002 66.199997 63.040001 65.5 44.115715 129200
1/4/2001 65 65.699997 64.25 64.699997 43.5769 55600
1/5/2001 65.199997 66.349998 65 65.519997 44.129185 75500
1/8/2001 65.550003 66.300003 65.550003 66.199997 44.587177 37700
1/9/2001 66.209999 66.25 65.699997 66.25 44.620861 45700
1/10/2001 63 63 61.700001 62.150002 41.859428 84000
1/11/2001 58.200001 59.400002 58.02 58.950001 39.704147 95800
1/12/2001 58.849998 59.650002 58.75 59.299999 39.93988 44900
1/16/2001 67.050003 67.5 66.029999 67.410004 45.402153 76100
1/17/2001 68.300003 69.150002 68.300003 68.900002 46.405689 70800
1/18/2001 67 67.190002 66.800003 67.120003 45.206821 64200
1/19/2001 67.120003 67.599998 67 67.349998 45.361725 42000
1/22/2001 67 67.199997 66.5 67.089996 45.186623 37800
1/23/2001 66 66 65.5 65.699997 44.250431 27900
1/24/2001 65.5 65.510002 65.300003 65.5 44.115715 26400
1/25/2001 67 67 66.43 66.730003 44.944153 49000
1/26/2001 66 66.199997 65.949997 65.989998 44.44574 34100
1/29/2001 67 67.75 67 67.129997 45.213573 46800
1/30/2001 68 68.300003 67.620003 68.150002 45.900547 29600
1/31/2001 68.150002 68.540001 67.910004 68.110001 45.873608 21000
2/1/2001 69.5 69.5 68.93 68.949997 46.439358 46600
2/2/2001 68.75 68.75 67.449997 67.800003 45.664814 24400
2/5/2001 66.5 67.699997 66.5 67.290001 45.321327 38300
2/6/2001 67.18 67.360001 66.790001 67.349998 45.361725 9100
2/7/2001 66.010002 66.650002 66.010002 66.279999 44.64106 14400
2/8/2001 67.099998 67.330002 66.900002 67.089996 45.186623 11800
2/9/2001 67.150002 67.349998 66.949997 67.029999 45.14621 8800
2/12/2001 67.029999 67.650002 66.5 67.550003 45.496433 33100
2/13/2001 68.300003 68.449997 68.230003 68.239998 45.961166 16400
2/14/2001 69.150002 69.150002 67.900002 68.599998 46.203644 49900
2/15/2001 69 69.199997 68.900002 68.900002 46.405689 10000
2/16/2001 69.5 69.5 68.800003 68.809998 46.345066 10200
2/20/2001 68.75 68.75 67.449997 67.830002 45.685024 18500
2/21/2001 67.660004 67.800003 67.349998 67.349998 45.361725 12500
2/22/2001 68.75 68.919998 68.32 68.550003 46.169971 41500
2/23/2001 68.800003 69.199997 68.800003 69.150002 46.57407 42000
2/26/2001 70.25 70.25 69.900002 69.959999 47.119621 14500
2/27/2001 70.209999 70.699997 70.050003 70.360001 47.389046 15000
2/28/2001 70 70 69.529999 69.599998 46.877159 8300
3/1/2001 67.75 67.75 67.099998 67.199997 45.260708 10700
3/2/2001 66.199997 66.300003 65.949997 66.199997 44.587177 18300
3/5/2001 66.5 66.800003 66.410004 66.5 44.789253 29000
3/6/2001 67.449997 67.940002 67.449997 67.800003 45.664814 17500
3/7/2001 67.839996 67.900002 67.370003 67.449997 45.429085 11900
3/8/2001 67.849998 67.849998 67.440002 67.75 45.631153 18600
3/9/2001 68.75 68.800003 68.400002 68.550003 46.169971 30000
3/12/2001 68.550003 68.550003 67.75 67.900002 45.732174 13400
3/13/2001 67.900002 67.900002 67.099998 67.449997 45.429085 20100
3/14/2001 66.25 66.25 64.75 65.099998 43.846306 22400
3/15/2001 68 68.599998 67.800003 68 45.799519 26300
3/16/2001 68.050003 68.199997 67.699997 67.699997 45.597466 11400
3/19/2001 70.5 70.800003 70.199997 70.25 47.314938 14200
3/20/2001 70.75 70.949997 70.300003 70.300003 47.348633 14600
3/21/2001 74 74 73.449997 73.449997 49.470226 59400
3/22/2001 73 73 71.900002 71.959999 48.466671 22100
3/23/2001 73.5 73.599998 73.400002 73.5 49.503906 11700
3/26/2001 75.449997 75.639999 74.949997 75.050003 50.547852 37300
3/27/2001 75 75.410004 74.760002 75.300003 50.845303 44600
3/28/2001 74.349998 74.349998 73.75 74.300003 50.170071 33400
3/29/2001 72.150002 72.470001 72.150002 72.260002 48.79258 90700
3/30/2001 69.800003 70.849998 69.800003 70.75 47.772972 27700
4/2/2001 69 69.199997 68.349998 68.75 46.422504 54100
4/3/2001 68.949997 69.269997 68.199997 68.540001 46.280712 38200
4/4/2001 68.519997 69.260002 68.300003 69.199997 46.726357 30200
4/5/2001 69.699997 70.949997 69.699997 70.849998 47.840508 26100
4/6/2001 69.400002 69.599998 69.199997 69.5 46.928928 18600
4/9/2001 67.75 68.150002 67.650002 68.150002 46.017376 20200
4/10/2001 66.099998 68.139999 66.080002 68.089996 45.976845 43100
4/11/2001 68.360001 68.360001 66 66.300003 44.768169 38200
4/12/2001 66.800003 66.849998 66.410004 66.809998 45.112545 17600
4/16/2001 66.800003 66.800003 65.699997 66.040001 44.592621 28400
4/17/2001 65.790001 65.900002 65.699997 65.790001 44.423809 17700
4/18/2001 66 69.099998 66 69.059998 46.631821 50300
4/19/2001 68 68 66.449997 67.419998 45.524433 52100
4/20/2001 66.5 66.949997 66.349998 66.57 44.950489 14100
4/23/2001 66.349998 66.400002 65.75 66.050003 44.599369 15600
4/24/2001 65.699997 66.349998 65.699997 66.349998 44.801929 43900
4/25/2001 65.25 65.400002 65.099998 65.389999 44.153702 14200
4/26/2001 67 67.099998 66.400002 66.529999 44.923481 27000
4/27/2001 67 67.349998 66.690002 67.209999 45.382629 30400
4/30/2001 67.150002 68.099998 67.150002 67.709999 45.720264 22100
5/1/2001 68.800003 68.800003 68.5 68.660004 46.361721 30300
5/2/2001 69.599998 69.75 69.440002 69.470001 46.908672 22600
5/3/2001 69.57 69.57 68.900002 69.25 46.76012 18800
5/4/2001 70 70.040001 69.419998 69.75 47.097736 19800
5/7/2001 69.699997 69.839996 69.599998 69.650002 47.030212 13500
5/8/2001 68.099998 69.300003 67.730003 69.300003 46.79388 25600
5/9/2001 69.300003 69.300003 68.449997 68.550003 46.287457 15400
5/10/2001 68 68.150002 67.910004 67.959999 45.889065 31200
5/11/2001 67.400002 68.25 67.150002 68.25 46.084877 27100
5/14/2001 66.300003 66.389999 65.919998 66.25 44.734413 116800
5/15/2001 66 66.599998 66 66.599998 44.970741 35800
5/16/2001 66.599998 67.25 66.400002 67.150002 45.342125 63900
5/17/2001 68.510002 69.339996 68.510002 69.260002 46.766872 51500
5/18/2001 68.199997 68.220001 67.75 67.910004 45.855309 56200
5/21/2001 68.5 69.5 68.449997 69.5 46.928928 30900
5/22/2001 67.75 68.699997 67.699997 68.57 46.300957 55500
5/23/2001 70.199997 70.919998 70.050003 70.559998 47.644684 51400
5/24/2001 70.010002 70.610001 68.800003 70.529999 47.624424 70600
5/25/2001 70.900002 71.25 70.769997 71.099998 48.009304 56800
5/29/2001 71 71.5 70.849998 71.169998 48.056572 35900
5/30/2001 70.5 70.550003 69.75 69.919998 47.212536 21500
5/31/2001 70.709999 71.349998 70.709999 71.25 48.110584 18600
6/1/2001 70 70.010002 69.839996 69.900002 47.199024 17500
6/4/2001 69.25 69.989998 69.220001 69.949997 47.232769 20300
6/5/2001 69 69.699997 68.900002 69.699997 47.063976 27100
6/6/2001 68.400002 68.889999 68.25 68.75 46.422504 18000
6/7/2001 68.099998 68.650002 68.099998 68.349998 46.15242 21500
6/8/2001 68.099998 68.139999 67.830002 68.050003 45.949848 11800
6/11/2001 68.050003 68.099998 67.459999 67.75 45.747272 17400
6/12/2001 67.400002 67.400002 66.849998 67.169998 45.35564 29400
6/13/2001 66.75 66.980003 66.459999 66.5 44.903214 27900
6/14/2001 67.900002 67.900002 67 67.150002 45.342125 29700
6/15/2001 68.699997 68.699997 68.300003 68.300003 46.118652 19800
6/18/2001 67.199997 67.68 67.199997 67.629997 45.666241 15900
6/19/2001 68.300003 68.699997 68.300003 68.699997 46.388748 19300
6/20/2001 68.580002 69 68.480003 68.949997 46.557537 11000
6/21/2001 69.400002 69.699997 69.32 69.650002 47.030212 48800
6/22/2001 69.199997 69.68 69.139999 69.139999 46.685848 13000
6/25/2001 69.25 69.800003 69.25 69.779999 47.117996 10800
6/26/2001 69.550003 69.739998 69.5 69.550003 46.962688 18400
6/27/2001 69.699997 69.900002 69.599998 69.690002 47.057217 17100
6/28/2001 69.690002 70 69.610001 69.910004 47.205784 18200
6/29/2001 69.910004 70.599998 69.910004 70.449997 47.570396 39100
7/2/2001 71.050003 71.440002 71.019997 71.260002 48.117348 22800
7/3/2001 71.300003 71.300003 70.919998 70.949997 47.908016 42100
7/5/2001 70.199997 70.199997 69.739998 69.949997 47.232769 26600
7/6/2001 69 69.050003 68.550003 68.589996 46.314476 13600
7/9/2001 68.599998 69.669998 68.599998 69.540001 46.955921 10800
7/10/2001 69.440002 69.589996 69.139999 69.199997 46.726357 16900
7/11/2001 69.199997 69.639999 69.199997 69.559998 46.969456 11500
7/12/2001 69.5 70.300003 69.199997 70 47.266556 50900
7/13/2001 69 69.050003 68.900002 69 46.591312 53000
7/16/2001 68.699997 68.900002 68.510002 68.550003 46.287457 16200
7/17/2001 68.400002 68.410004 68.370003 68.379997 46.172661 11600
7/18/2001 67.5 67.760002 67.349998 67.760002 45.754017 7400
7/19/2001 67.760002 68.199997 67.75 68.099998 45.983597 14900
7/20/2001 68.110001 68.57 68.050003 68.440002 46.213184 25100
7/23/2001 67.400002 67.400002 66.5 66.5 44.903214 16100
7/24/2001 66.699997 66.879997 66.349998 66.459999 44.876205 16600
7/25/2001 66.470001 66.889999 66.449997 66.870003 45.153069 8500
7/26/2001 66.870003 67.309998 66.870003 67.309998 45.450161 16400
7/27/2001 67.199997 67.650002 67.050003 67.550003 45.612228 10700
7/30/2001 66 66.239998 65.75 66.099998 44.633133 18600
7/31/2001 66.110001 66.599998 66.099998 66.300003 44.768169 14200
8/1/2001 66.099998 66.5 66 66.150002 44.666885 16700
8/2/2001 66.300003 66.5 66.300003 66.449997 44.869457 7100
8/3/2001 66.099998 66.099998 66 66 44.565617 15200
8/6/2001 65.800003 66.050003 65.349998 65.400002 44.160454 36000
8/7/2001 65.400002 65.75 65.400002 65.75 44.396793 11100
8/8/2001 65.900002 65.989998 65.300003 65.300003 44.092941 15700
8/9/2001 65.199997 65.389999 65.199997 65.360001 44.133453 13600
8/10/2001 65.269997 65.599998 65.160004 65.510002 44.234741 9800
8/13/2001 65.650002 65.75 65.010002 65.300003 44.092941 12300
8/14/2001 65.5 65.800003 65.5 65.639999 44.322521 16400
8/15/2001 65.800003 66.099998 65.660004 65.75 44.396793 12500
8/16/2001 65.5 65.5 64.699997 64.949997 43.856598 24800
8/17/2001 64.199997 64.199997 63.360001 63.5 42.877518 20800
8/20/2001 63.5 63.5 62.400002 62.599998 42.269791 37100
8/21/2001 63 63.400002 63 63.209999 42.681686 19600
8/22/2001 63.400002 63.5 63.299999 63.439999 42.83699 27400
8/23/2001 63.599998 63.689999 63.25 63.32 42.75597 23900
8/24/2001 63.549999 64.209999 63.549999 64.199997 43.35017 26200
8/27/2001 63.5 63.5 63.099998 63.299999 42.742466 12700
8/28/2001 62.75 62.75 62.299999 62.48 42.188774 19100
8/29/2001 61.799999 61.799999 61.349998 61.349998 41.425758 20100
8/30/2001 61.099998 61.099998 60.369999 60.450001 40.818043 18300
8/31/2001 60.599998 61.099998 60.599998 61.099998 41.256943 22400
9/4/2001 62 62.099998 61.700001 61.75 41.695847 40200
9/5/2001 62 62 61.150002 61.169998 41.304214 28600
9/6/2001 61.75 61.84 61.349998 61.349998 41.425758 23300
9/7/2001 61.299999 61.299999 60.830002 61 41.189419 26000
9/10/2001 60.5 60.599998 60.200001 60.400002 40.784279 30300
9/17/2001 55 55.389999 54.700001 54.75 36.969189 41700
9/18/2001 54.759998 54.779999 54.5 54.5 36.800381 22400
9/19/2001 53.950001 53.959999 52.82 53 35.787529 29900
9/20/2001 50.75 50.75 50.16 50.209999 33.903618 30800
9/21/2001 47 47.25 46.599998 47 31.736103 37500
9/24/2001 48.400002 50.25 48.400002 50.25 33.93063 50100
9/25/2001 50.200001 50.689999 50.150002 50.490002 34.213608 33800
9/26/2001 49 49 48.099998 48.25 32.695713 33000
9/27/2001 49.18 50.549999 49.18 50.549999 34.254265 44200
9/28/2001 51.5 52.25 51.5 51.849998 35.135185 28200
10/1/2001 53.450001 53.900002 53.400002 53.900002 36.524342 18000
10/2/2001 56 56.25 55.009998 55.450001 37.574665 62400
10/3/2001 53.5 55.700001 53.5 55.509998 37.615322 25500
10/4/2001 55.799999 56.68 55.799999 56.099998 38.01511 14800
10/5/2001 56.5 56.700001 55.759998 56 37.947369 11300
 10/8/2001 55.580002 56.700001 55.259998 55.599998 37.676296 40500
10/9/2001 53.700001 53.700001 53.25 53.450001 36.219402 19700
10/10/2001 53.25 54.09 53.150002 54.040001 36.619194 15300
10/11/2001 54 55.099998 53.810001 55.099998 37.33749 46700
10/12/2001 54 54 52.889999 52.950001 35.880585 29200
10/15/2001 52.900002 52.939999 52.040001 52.23 35.392689 22900
10/16/2001 50.950001 51.900002 50.700001 51.900002 35.169071 36000
10/17/2001 51.5 51.5 50.75 50.75 34.389797 22100
10/18/2001 51.25 51.32 50.110001 50.84 34.450771 21100
10/19/2001 50.400002 50.400002 49.799999 50.150002 33.983219 28400
10/22/2001 50 50.48 49.84 50.360001 34.125507 39800
10/23/2001 51 51.290001 50.84 51.099998 34.626961 20800
10/24/2001 51 51.150002 50.75 51.040001 34.586304 28100
10/25/2001 50.5 50.5 49.849998 50.41 34.159397 37000
10/26/2001 49.799999 50.400002 49.799999 50.299999 34.084858 17000
10/29/2001 49.650002 49.950001 49.41 49.52 33.556313 75500
10/30/2001 49.43 49.43 49.099998 49.32 33.42078 11800
10/31/2001 49.450001 49.52 49.049999 49.200001 33.339466 15600
11/1/2001 49.200001 50.279999 49.169998 50.25 34.050972 29000
11/2/2001 50.299999 50.849998 50.119999 50.700001 34.3559 38900
11/5/2001 51 51.799999 51 51.549999 34.931904 21700
11/6/2001 51 51.450001 51 51.23 34.715061 44100
11/7/2001 49.700001 50.150002 49.349998 49.849998 33.779926 59900
11/8/2001 52.25 53.25 52.25 53.139999 36.009335 56500
11/9/2001 52.400002 52.59 51.650002 51.900002 35.169071 36700
11/12/2001 50.799999 50.880001 50.049999 50.450001 34.186508 34700
11/13/2001 50.599998 50.84 49.91 50.400002 34.152622 93800
11/14/2001 49.75 49.919998 49.419998 49.919998 33.827351 56200
11/15/2001 49.700001 49.700001 49.02 49.490002 33.53598 52600
11/16/2001 49.599998 50.150002 49.5 50.130001 33.969654 125400
11/19/2001 52.5 53.360001 52.349998 53.099998 35.98222 258600
11/20/2001 53.610001 54.689999 53.509998 53.509998 36.260052 138700
11/21/2001 53.700001 54.09 53.509998 53.509998 36.260052 27500
11/23/2001 53.150002 53.939999 53.150002 53.709999 36.39558 17100
11/26/2001 53 53.189999 52.799999 53.189999 36.043221 61500
11/27/2001 52.900002 52.900002 52.299999 52.310001 35.446899 26900
11/28/2001 51.75 51.900002 50.790001 50.880001 34.477886 39000
11/29/2001 52.400002 52.799999 52.009998 52.799999 35.778946 28600
11/30/2001 51.599998 52.099998 51.599998 51.900002 35.169071 29200
12/3/2001 51.200001 51.240002 50.68 50.75 34.389797 35000
12/4/2001 49.799999 50.049999 49.650002 50 33.881569 47100
12/5/2001 50.25 51.639999 50.25 51.439999 34.857361 78800
12/6/2001 51.189999 51.900002 51.099998 51.639999 34.992882 38400
12/7/2001 50.75 50.790001 50.25 50.560001 34.261044 29400
12/10/2001 49.049999 49.240002 49 49.040001 33.231041 45100
12/11/2001 49 49 48.549999 48.700001 33.000645 77800
12/12/2001 48.950001 49.189999 48.599998 48.900002 33.136177 55100
12/13/2001 48.099998 48.110001 47.5 47.599998 32.255257 44300
12/14/2001 47.5 47.900002 47.5 47.799999 32.390774 34900
12/17/2001 47.349998 47.75 47.02 47.41 32.126503 60100
12/18/2001 47.450001 48.360001 47.299999 47.849998 32.42466 84500
12/19/2001 47.650002 47.650002 47.259998 47.349998 32.085842 39500
12/20/2001 47.549999 47.700001 47.380001 47.57 32.234921 54500
12/21/2001 48.049999 49.049999 47.619999 48.75 33.034531 60700
12/24/2001 48.299999 48.849998 48.299999 48.400002 32.797367 19000
12/26/2001 48.650002 49.349998 48.639999 48.759998 33.041306 64200
12/27/2001 49.400002 49.439999 49.060001 49.060001 33.244587 29900
12/28/2001 50.349998 50.700001 50.02 50.09 33.942551 54800
12/31/2001 50.080002 51.330002 50.080002 50.959999 34.532089 41000
1/2/2002 50.509998 51.240002 50.5 51.200001 34.694729 28300
1/3/2002 50.599998 51.68 50.599998 51.5 34.89801 29900
1/4/2002 53.099998 53.439999 52.610001 53.169998 36.029667 62500
1/7/2002 52.950001 52.950001 52.049999 52.59 35.636639 141700
1/8/2002 51.900002 51.970001 51.400002 51.610001 34.972549 44300
1/9/2002 52.599998 53.049999 52.400002 52.5 35.575634 62900
1/10/2002 52.700001 52.700001 52.009998 52.189999 35.365578 69700
1/11/2002 53.599998 53.599998 53.18 53.310001 36.124523 44200
1/14/2002 53.310001 53.400002 52.799999 52.970001 35.894135 49600
1/15/2002 52.25 52.639999 51.849998 52.130001 35.324924 47900
1/16/2002 52.990002 52.990002 52.400002 52.75 35.745052 34400
1/17/2002 52 52.73 52 52.650002 35.677296 47700
1/18/2002 52.759998 53.099998 52.599998 53.080002 35.968674 38400
1/22/2002 51.900002 52 51.310001 51.349998 34.796371 47700
1/23/2002 51.25 51.959999 51 51.889999 35.162281 42000
1/24/2002 52.779999 53.099998 52.360001 52.369999 35.487556 58300
1/25/2002 55 55 54.349998 54.509998 36.937675 185200
1/28/2002 54.950001 55.299999 54.900002 54.990002 37.262951 83800
1/29/2002 52.5 52.549999 51.75 51.759998 35.074188 85100
1/30/2002 51.279999 52.700001 50.82 52.490002 35.568871 255500
1/31/2002 52.099998 52.5 52.099998 52.360001 35.480774 64900
2/1/2002 52.400002 52.400002 52.049999 52.099998 35.304596 42600
2/4/2002 51.900002 51.900002 50.5 50.900002 34.49144 45300
2/5/2002 49.799999 49.810001 49.040001 49.200001 33.339466 77900
2/6/2002 48.950001 49.349998 48.75 48.82 33.081963 34400
2/7/2002 49.75 50.220001 49.599998 49.700001 33.678284 51700
2/8/2002 50.650002 50.900002 49.950001 50.799999 34.423676 67300
2/11/2002 50.650002 52.299999 50.490002 51.650002 34.999668 71100
2/12/2002 52.5 52.650002 52.25 52.610001 35.650185 53900
2/13/2002 54.110001 54.75 54.110001 54.75 37.100315 80400
2/14/2002 52.799999 53.400002 52.799999 52.82 35.792488 119000
2/15/2002 53.25 53.5 53.009998 53.029999 35.934792 27000
2/19/2002 51.400002 51.41 50.130001 50.139999 33.976444 71200
2/20/2002 50.599998 50.939999 50.330002 50.939999 34.518532 37400
2/21/2002 52 52.73 51.700001 51.709999 35.040318 43600
2/22/2002 52.299999 52.509998 52.169998 52.34 35.46722 18100
2/25/2002 52.450001 53.099998 52.400002 53.080002 35.968674 26100
2/26/2002 51.150002 51.549999 50.700001 51 34.559193 178700
2/27/2002 51 51.240002 50.799999 50.970001 34.538876 53700
2/28/2002 50.849998 51.450001 50.810001 51.450001 34.864136 46800
3/1/2002 51.450001 52.849998 51.299999 52.810001 35.785713 45500
3/4/2002 55 56 55 55.959999 37.92025 123100
3/5/2002 55.900002 56.25 55.330002 55.5 37.608551 75800
3/6/2002 56.5 57.919998 56.450001 57.880001 39.221294 93600
3/7/2002 59.200001 59.740002 59.200001 59.689999 40.447811 73600
3/8/2002 57.75 58.75 57.560001 57.970001 39.282288 75300
3/11/2002 58.5 58.880001 58.299999 58.720001 39.790512 101800
3/12/2002 57.599998 57.990002 56.799999 57.990002 39.295845 41400
3/13/2002 58.450001 58.450001 57.299999 57.740002 39.126434 33300
3/14/2002 58.650002 59.209999 58.650002 58.900002 39.912495 45500
3/15/2002 58.900002 59.93 58.799999 59.700001 40.454586 16500
3/18/2002 59 59.040001 58.299999 58.650002 39.74308 44900
3/19/2002 59.75 60 59.200001 59.990002 40.651108 42400
3/20/2002 58.200001 58.380001 57.740002 58 39.302608 61400
3/21/2002 58.049999 58.799999 57.98 58.57 39.688881 45900
3/22/2002 56.900002 57.200001 56.77 56.900002 38.55722 68500
3/25/2002 57.049999 57.290001 56.259998 56.299999 38.150654 34700
3/26/2002 56 56.52 56 56.139999 38.186222 35100
3/27/2002 55.889999 57 55.889999 56.73 38.587528 47700
3/28/2002 57.900002 58.27 57.68 58.150002 39.553421 74300
4/1/2002 55.75 56.139999 55.400002 55.950001 38.056976 76700
4/2/2002 55.549999 55.77 55.25 55.389999 37.676079 43100
4/3/2002 55.549999 55.740002 54.849998 55.029999 37.431198 33300
4/4/2002 55.25 56.150002 55.25 56.049999 38.125008 25900
4/5/2002 56.209999 56.599998 56.169998 56.5 38.431084 17900
4/8/2002 55.400002 56.099998 55.259998 56.060001 38.131802 24500
4/9/2002 55 55.299999 55 55.25 37.580837 26700
4/10/2002 55.900002 56.400002 55.720001 56.25 38.26104 24400
4/11/2002 55 55.470001 54.400002 54.700001 37.206738 62500
4/12/2002 54.599998 54.93 54.389999 54.919998 37.35638 12300
4/15/2002 54.849998 55.349998 54.709999 54.849998 37.308762 29300
4/16/2002 55.549999 56.599998 55.549999 56.599998 38.499111 89200
4/17/2002 55.599998 56.16 55.5 55.509998 37.757702 84400
4/18/2002 56.27 56.450001 55.900002 56.439999 38.390282 48000
4/19/2002 56.25 56.900002 56.150002 56.880001 38.689564 55200
4/22/2002 56.349998 56.59 55.950001 56.049999 38.125008 23700
4/23/2002 56.849998 56.880001 56.599998 56.75 38.601135 15300
4/24/2002 56.150002 56.700001 56.150002 56.18 38.213425 31600
4/25/2002 56.049999 56.080002 55.549999 56.049999 38.125008 19100
4/26/2002 55.5 56.02 55.360001 56.02 38.104603 40700
4/29/2002 55.700001 56.599998 55.700001 55.860001 37.995762 33100
4/30/2002 55.400002 55.400002 54.709999 54.830002 37.295166 56400
5/1/2002 55 55.970001 54.880001 55.689999 37.880119 41800
5/2/2002 54.68 54.68 53.25 53.700001 36.526531 139900
5/3/2002 53.700001 54.009998 53.650002 54.009998 36.737408 47900
5/6/2002 54.150002 54.23 53.459999 53.459999 36.3633 28000
5/7/2002 53.459999 53.959999 53.009998 53.75 36.560555 19100
5/8/2002 53.799999 54.5 53.799999 54.32 36.948257 52800
5/9/2002 54 54 53.400002 53.82 36.60817 27300
5/10/2002 54.869999 55.049999 54.150002 54.740002 37.233952 45800
5/13/2002 55.5 56.799999 55.5 56.470001 38.410686 87000
5/14/2002 57.25 57.25 56.119999 56.299999 38.295055 65200
5/15/2002 55.950001 56.200001 55.75 56 38.091003 44400
5/16/2002 56.75 56.799999 56.450001 56.57 38.47871 39700
5/17/2002 56.830002 57.450001 56.830002 57.110001 38.846016 43400
5/20/2002 57.150002 57.150002 56.34 56.700001 38.567123 67800
5/21/2002 56.470001 56.799999 56.299999 56.5 38.431084 126500
5/22/2002 55.849998 56.240002 55.849998 56.16 38.199829 63300
5/23/2002 55.549999 55.560001 54.66 55.150002 37.512833 118900
5/24/2002 56.200001 56.900002 56.169998 56.799999 38.635147 52900
5/28/2002 56.25 56.34 55.709999 55.75 37.920937 29400
5/29/2002 56.200001 56.400002 55.849998 55.849998 37.988968 31200
5/30/2002 56.450001 56.599998 55.799999 56.599998 38.499111 95500
5/31/2002 55.700001 55.950001 55.299999 55.369999 37.662464 76900
6/3/2002 55 55 54.5 54.630001 37.159126 77200
6/4/2002 54 54.049999 51.599998 52.349998 35.608273 530300
6/5/2002 53.25 53.689999 53.099998 53.52 36.404095 82300
6/6/2002 53.200001 53.299999 52.080002 52.349998 35.608273 81800
6/7/2002 52.150002 53.150002 52.110001 52.799999 35.914379 28200
6/10/2002 52.549999 52.66 52.299999 52.400002 35.642281 30300
6/11/2002 52.200001 52.540001 52.009998 52.110001 35.445023 118000
6/12/2002 52.75 53.25 52.279999 52.639999 35.805538 77700
6/13/2002 52 52.049999 51.5 51.849998 35.268181 56300
6/14/2002 51.049999 51.049999 50.150002 50.549999 34.383926 106800
6/17/2002 49.900002 50.75 49.900002 50.540001 34.377121 68800
6/18/2002 50.400002 51.389999 50.400002 51.330002 34.914478 35500
6/19/2002 51.200001 51.200001 50.52 50.639999 34.445148 23500
6/20/2002 50.049999 50.200001 49.529999 49.619999 33.751347 68200
6/21/2002 49.400002 49.639999 49.25 49.48 33.656105 69900
6/24/2002 50.450001 50.450001 49.889999 50.34 34.241081 29100
6/25/2002 51 51.75 51 51.02 34.703613 42000
6/26/2002 50.299999 50.380001 49.509998 50.060001 34.050625 43700
6/27/2002 50.299999 50.599998 50.279999 50.599998 34.417934 21000
6/28/2002 52.700001 53.200001 52.529999 53 36.0504 73500
7/1/2002 52.799999 53 52 52 35.370209 30800
7/2/2002 52.599998 52.700001 51.509998 51.759998 35.206955 37900
7/3/2002 52.43 52.93 52.43 52.82 35.927963 44100
7/5/2002 52 52.189999 52 52.189999 35.499451 13600
7/8/2002 51.200001 51.369999 50.849998 51.369999 34.941685 40400
7/9/2002 51.950001 52.150002 51.060001 51.450001 34.99609 24600
7/10/2002 50.75 51.77 50.610001 50.619999 34.431534 38500
7/11/2002 50.75 50.990002 50.380001 50.889999 34.615185 57300
7/12/2002 51 51.169998 50.25 50.549999 34.383926 44900
7/15/2002 51 51.23 50.150002 50.93 34.642391 77100
7/16/2002 51.02 51.5 50.650002 50.700001 34.485954 54900
7/17/2002 52.349998 52.349998 51.150002 51.220001 34.839657 111000
7/18/2002 51.049999 51.740002 51 51.139999 34.785233 65800
7/19/2002 51.119999 51.25 49.75 49.759998 33.846569 58300
7/22/2002 50.849998 51.200001 50.25 50.700001 34.485954 99200
7/23/2002 50.700001 50.700001 49.18 49.700001 33.805763 74200
7/24/2002 49 49.700001 48.200001 49.549999 33.703724 150300
7/25/2002 47.5 48.049999 47.150002 47.790001 32.50658 82800
7/26/2002 47.450001 47.5 47.259998 47.5 32.309311 56800
7/29/2002 47.099998 47.540001 47 47.540001 32.336533 222400
7/30/2002 48.470001 49.25 48.419998 48.900002 33.261608 94300
7/31/2002 48 48.099998 47.75 47.970001 32.629017 25600
8/1/2002 48.099998 48.990002 48.049999 48.59 33.050739 45200
8/2/2002 48.57 48.75 47.91 48.099998 32.717449 57600
8/5/2002 47.849998 48 47.150002 47.400002 32.24131 78100
8/6/2002 47.049999 47.75 47.049999 47.349998 32.207298 56500
8/7/2002 49.299999 49.830002 49.209999 49.599998 33.737736 116000
8/8/2002 49.5 50.279999 49.5 49.900002 33.941795 34100
8/9/2002 52 52 51.16 51.450001 34.99609 52700
8/12/2002 51.349998 51.349998 50.369999 50.950001 34.656006 47400
8/13/2002 50.099998 50.990002 50.049999 50.09 34.07103 62500
8/14/2002 50.450001 51.220001 49.849998 51.200001 34.826057 35200
8/15/2002 50.32 50.84 50.099998 50.66 34.458748 25400
8/16/2002 49.650002 50.220001 49.650002 49.66 33.778549 45500
8/19/2002 47.75 48.700001 47.75 48.700001 33.125565 96300
8/20/2002 48.450001 48.810001 48.349998 48.630001 33.07795 60700
8/21/2002 50.25 50.25 49.349998 49.889999 33.934994 69000
8/22/2002 49.669998 50.349998 49.529999 50 34.009815 43700
8/23/2002 50.009998 50.389999 49.98 49.990002 34.003014 17900
8/26/2002 51.400002 51.650002 51.150002 51.439999 34.989296 43300
8/27/2002 51.200001 51.439999 51 51.150002 34.792042 34000
8/28/2002 50.299999 50.630001 50 50.450001 34.315914 17200
 8/29/2002 49.700001 49.950001 49.110001 49.740002 33.832966 42400
8/30/2002 49.740002 50.490002 49.740002 50.040001 34.037022 28200
9/3/2002 48.400002 48.650002 47.799999 47.950001 32.615414 46000
9/4/2002 47.950001 48.400002 47.799999 48.299999 32.853481 76900
9/5/2002 47.849998 48.200001 47.610001 48.200001 32.785458 49700
9/6/2002 48.27 49.25 48.27 49.25 33.499668 29400
9/9/2002 49.080002 49.900002 48.849998 49.830002 33.894188 79800
9/10/2002 49.849998 49.849998 49.009998 49.32 33.547283 41800
9/11/2002 49.950001 50.02 49.610001 49.75 33.83976 18100
9/12/2002 49.75 49.75 49.470001 49.549999 33.703724 30600
9/13/2002 49.509998 49.509998 48.810001 49.02 33.34322 25500
9/16/2002 49.049999 49.5 49 49.130001 33.418045 16700
9/17/2002 49.650002 50.299999 49.650002 49.91 33.948601 128500
9/18/2002 52.5 53.189999 52.049999 53.130001 36.138836 164700
9/19/2002 54.18 54.299999 53.150002 53.150002 36.152431 120900
9/20/2002 51.849998 52.16 51.599998 51.950001 35.336197 68600
9/23/2002 51.950001 51.950001 50.900002 51.25 34.860058 81600
9/24/2002 51.299999 51.43 50.459999 50.459999 34.322697 86400
9/25/2002 50.549999 51.400002 50.549999 51.099998 34.908566 51200
9/26/2002 51.619999 52.799999 51.619999 52.119999 35.60537 54200
9/27/2002 52.049999 52.400002 51.849998 51.880001 35.441425 53100
9/30/2002 51.5 51.5 50.75 51.099998 34.908566 53500
10/1/2002 49.799999 50.299999 49.169998 50.200001 34.293747 131700
10/2/2002 49.099998 49.25 48.43 48.75 33.303188 90300
10/3/2002 49.400002 49.75 48.82 49.150002 33.576435 62700
10/4/2002 49.700001 49.990002 49.299999 49.900002 34.088795 34400
10/7/2002 48 48.77 48 48.150002 32.893303 42900
10/8/2002 48.599998 48.700001 48.009998 48.450001 33.098236 43300
10/9/2002 47 47 46 46.279999 31.615826 73100
10/10/2002 45.900002 47 45.5 46.900002 32.039379 63000
10/11/2002 47.75 47.93 47.490002 47.75 32.620049 105800
10/14/2002 47.240002 47.650002 47.040001 47.580002 32.503902 32400
10/15/2002 48.75 50.130001 48.75 50 34.157108 95700
10/16/2002 49.900002 50 49.41 49.48 33.801868 19800
10/17/2002 50.5 50.849998 50.200001 50.549999 34.532845 34600
10/18/2002 50.150002 50.25 49.900002 49.959999 34.12978 31800
10/21/2002 49.799999 50.73 49.779999 50.700001 34.635307 51800
10/22/2002 49.279999 49.279999 48.599998 48.790001 33.330505 71600
10/23/2002 49.599998 50.490002 49.509998 50.299999 34.362053 68000
10/24/2002 50.299999 50.799999 49.509998 49.799999 34.020481 23500
10/25/2002 50.5 50.959999 50.419998 50.919998 34.785591 105300
10/28/2002 50.98 50.990002 49.549999 49.900002 34.088795 79800
10/29/2002 49 49 47.799999 48.32 33.009438 53000
10/30/2002 49.52 49.799999 49.279999 49.77 33.999985 121900
10/31/2002 49.5 50 48.150002 48.599998 33.200718 115000
 11/1/2002 50.75 51.68 50.75 51.099998 34.908566 53000
11/4/2002 51.5 51.849998 51.470001 51.75 35.352619 72200
11/5/2002 52 52.349998 51.650002 52.209999 35.666855 41400
11/6/2002 51.5 52.189999 51.349998 51.75 35.352619 61900
11/7/2002 51.830002 52.540001 51.700001 51.720001 35.332119 51500
11/8/2002 51.720001 52.299999 51.66 51.93 35.47559 26200
11/11/2002 51 51.5 50.799999 51.400002 35.113506 45700
11/12/2002 51.799999 52.209999 51.599998 51.880001 35.441425 32400
11/13/2002 51.880001 52.029999 51.540001 51.759998 35.359432 12500
11/14/2002 51.259998 51.950001 51.259998 51.52 35.195488 38300
11/15/2002 52 53.849998 51.98 53.240002 36.370495 36000
11/18/2002 51.799999 52 51.360001 51.59 35.243309 44700
11/19/2002 51.740002 51.860001 51.25 51.849998 35.420921 17300
11/20/2002 52.040001 52.869999 51.889999 52.869999 36.117729 91000
11/21/2002 51.400002 52.439999 51.400002 51.849998 35.420921 110900
11/22/2002 51.779999 52.040001 51.259998 51.5 35.181824 80000
11/25/2002 51.25 52.650002 51.25 52.650002 35.967442 56900
11/26/2002 52.200001 52.23 52.02 52.09 35.584885 30300
11/27/2002 52.25 53 52.209999 53 36.206532 27000
11/29/2002 53 53.380001 52.299999 52.900002 36.138222 25300
12/2/2002 52.900002 52.900002 52.220001 52.470001 35.844471 53900
12/3/2002 52.5 52.509998 52.009998 52.349998 35.762493 29400
12/4/2002 52.25 52.900002 52 52.900002 36.138222 43600
12/5/2002 52 52 51.349998 51.900002 35.455086 125600
12/6/2002 51.450001 51.529999 51.099998 51.18 34.963226 37300
12/9/2002 51.43 51.790001 50.700001 51.049999 34.874413 107900
12/10/2002 51.299999 51.689999 51.299999 51.48 35.168163 68600
12/11/2002 51.099998 51.400002 50.82 51.25 35.011032 40200
12/12/2002 51.5 52.150002 51.299999 51.84 35.414089 23300
12/13/2002 51 51.23 50.869999 51.150002 34.942726 76700
12/16/2002 51.75 52.060001 51.619999 51.93 35.47559 31400
12/17/2002 51.779999 52.860001 51.779999 52.380001 35.782993 27100
12/18/2002 51 51.290001 50.5 50.650002 34.601166 24100
12/19/2002 50.549999 50.82 50.509998 50.689999 34.628483 64100
12/20/2002 50.549999 51.540001 50.549999 51 34.84026 18000
12/23/2002 51.200001 51.299999 50.75 51 34.84026 33800
12/24/2002 51.759998 52.25 51.650002 51.939999 35.482407 19000
12/26/2002 52.25 53.299999 52.25 52.59 35.926453 35900
12/27/2002 52.700001 52.849998 51.900002 52.279999 35.714664 23000
12/30/2002 53.25 53.75 53.080002 53.080002 36.261189 29900
12/31/2002 52.830002 53.169998 52.830002 53 36.206532 33900
1/2/2003 53 54.220001 53 53.810001 36.759892 109900
1/3/2003 53.900002 54.240002 53.900002 54.07 36.937504 23400
1/6/2003 54.599998 55.369999 53.799999 55.16 37.682137 68200
1/7/2003 54.5 54.849998 53.889999 54.43 37.183434 53000
 1/8/2003 52.900002 52.98 52.5 52.98 36.192871 45700
1/9/2003 53.200001 53.599998 53.16 53.599998 36.616421 17700
1/10/2003 52.900002 53.189999 52.290001 53.099998 36.274853 28000
1/13/2003 52.849998 53.580002 52.849998 53.189999 36.336342 52700
1/14/2003 52.5 53.029999 52.5 52.860001 36.110893 29700
1/15/2003 52.900002 53.09 52.650002 52.650002 35.967442 20000
1/16/2003 52.75 52.869999 52.509998 52.700001 36.001591 47700
1/17/2003 52.150002 52.290001 51.869999 52.09 35.584885 43200
1/21/2003 52 52 50.990002 51.130001 34.929066 75200
1/22/2003 50.93 50.93 50.52 50.689999 34.628483 28600
1/23/2003 51 51.700001 51 51.5 35.181824 27400
1/24/2003 51 51 50.029999 50.630001 34.587494 51800
1/27/2003 50.200001 50.330002 50 50.02 34.17078 21900
1/28/2003 50 50.400002 49.880001 50.27 34.341557 47700
1/29/2003 49.450001 49.48 49.099998 49.349998 33.71307 59900
1/30/2003 48.599998 48.700001 47.299999 47.700001 32.585888 132600
1/31/2003 47.650002 48.290001 47.619999 47.799999 32.654198 71000
2/3/2003 48.91 49.330002 48.810001 48.900002 33.405663 31600
2/4/2003 49.389999 49.560001 49 49.5 33.815536 55100
2/5/2003 50 50.189999 49.580002 49.700001 33.952171 96100
2/6/2003 49.599998 49.599998 49 49.380001 33.733566 45400
2/7/2003 49.75 49.880001 49.150002 49.5 33.815536 25100
2/10/2003 49.25 49.299999 48.599998 49.150002 33.576435 40500
2/11/2003 49.450001 49.450001 48.849998 48.860001 33.378326 24500
2/12/2003 48.610001 49.349998 48.610001 48.869999 33.385162 34300
2/13/2003 48.799999 49.150002 48.59 48.700001 33.269028 34600
2/14/2003 49 49.669998 48.919998 49.52 33.829208 24700
2/18/2003 49.52 49.52 49.049999 49.18 33.596935 35300
2/19/2003 49.349998 49.509998 49.25 49.360001 33.719902 17800
2/20/2003 49.57 49.830002 49.5 49.669998 33.931671 22300
2/21/2003 48.900002 49.130001 48.400002 49.040001 33.501297 45200
2/24/2003 48.869999 48.869999 48.5 48.59 33.193886 31700
2/25/2003 48 48.490002 47.700001 48.459999 33.105076 51400
2/26/2003 48.049999 48.419998 47.950001 48.380001 33.05043 163900
2/27/2003 48.02 48.299999 47.98 48.189999 32.920631 200900
2/28/2003 47.330002 47.599998 47.27 47.48 32.435593 241700
3/3/2003 48.450001 48.689999 48.25 48.48 33.118748 113600
3/4/2003 48.619999 48.959999 48.32 48.450001 33.098236 133800
3/5/2003 48.200001 48.700001 48.200001 48.66 33.241699 87500
3/6/2003 47.900002 47.93 47.18 47.450001 32.415108 52200
3/7/2003 47.25 47.75 47.150002 47.509998 32.456081 37600
3/10/2003 47.540001 47.540001 46.810001 47.150002 32.210159 25200
3/11/2003 46.549999 46.650002 46.02 46.150002 31.527016 76100
3/12/2003 46.299999 47 46.290001 46.990002 32.100857 31700
3/13/2003 46.849998 46.889999 46.27 46.82 31.984722 99200
3/14/2003 46.599998 46.700001 46.150002 46.619999 31.848091 78800
3/17/2003 46.099998 47.220001 46.099998 47.18 32.230648 71200
3/18/2003 46.799999 47.25 46.400002 46.939999 32.066696 72100
3/19/2003 46.77 47.169998 46.509998 46.91 32.046207 85900
3/20/2003 47.380001 47.720001 47.130001 47.5 32.449249 67100
3/21/2003 47.150002 48.09 47.150002 48.02 32.804489 144100
3/24/2003 48.310001 48.310001 47.900002 47.93 32.743004 49100
3/25/2003 47 47.860001 47 47.52 32.462921 37900
3/26/2003 47.959999 48.5 47.950001 48.349998 33.23978 57700
3/27/2003 47.950001 47.959999 47.639999 47.810001 32.86853 34600
3/28/2003 46.900002 47.299999 46.900002 47.02 32.325428 47600
3/31/2003 44.900002 45.34 44.400002 44.950001 30.902328 197200
4/1/2003 45.299999 46 45.299999 45.709999 31.424816 48900
4/2/2003 45.549999 45.900002 45.299999 45.860001 31.527946 115100
4/3/2003 44.700001 44.849998 44.5 44.540001 30.620472 120200
4/4/2003 44.5 44.630001 44.16 44.349998 30.489849 62900
4/7/2003 45.150002 45.939999 44.799999 45.150002 31.039835 96300
4/8/2003 44.5 44.59 44.150002 44.189999 30.379856 65000
4/9/2003 44.200001 44.5 44 44.060001 30.290482 50000
4/10/2003 43.650002 43.950001 43.59 43.630001 29.99485 54900
4/11/2003 41.799999 42.5 41.799999 42.16 28.984261 206400
4/14/2003 41.299999 42.189999 41.169998 41.959999 28.846756 146300
4/15/2003 42.049999 42.939999 42.049999 42.52 29.231754 164600
4/16/2003 42.77 42.810001 42.290001 42.380001 29.135506 267600
4/17/2003 43.299999 44.049999 43.18 43.75 30.077364 92300
4/21/2003 44.400002 44.41 43.950001 43.950001 30.214844 54700
4/22/2003 43.490002 44.189999 43.200001 44.09 30.311098 127200
4/23/2003 44.09 44.52 44 44.310001 30.462343 69200
4/24/2003 44.450001 44.450001 43.599998 44.029999 30.269854 60400
4/25/2003 42.900002 43.389999 42.650002 42.82 29.437992 85700
4/28/2003 42.68 43.5 42.669998 43.169998 29.678621 75900
4/29/2003 43.349998 43.689999 43.049999 43.610001 29.981121 78700
4/30/2003 44.75 45.400002 44.400002 45.279999 31.129208 192400
5/1/2003 44.599998 45.080002 44.5 44.709999 30.737341 81700
5/2/2003 44.709999 45.400002 44.650002 45.299999 31.142946 138600
5/5/2003 47.5 47.5 46 46.299999 31.830431 408200
5/6/2003 46.880001 47.5 46.700001 47.150002 32.414787 351200
5/7/2003 47.5 47.889999 47.349998 47.529999 32.676041 273000
5/8/2003 47.150002 47.189999 46.68 46.779999 32.160427 230400
5/9/2003 47.25 47.290001 46.950001 47.220001 32.462921 109700
5/12/2003 47.220001 47.689999 47.220001 47.419998 32.60041 66600
5/13/2003 47.080002 47.18 46.759998 46.84 32.201672 101900
5/14/2003 46.84 46.880001 46.450001 46.5 31.967939 60600
5/15/2003 46.200001 46.580002 46.150002 46.150002 31.727318 60200
5/16/2003 46.400002 46.400002 45.849998 45.950001 31.589813 42900
5/19/2003 45.900002 46.099998 45.509998 45.529999 31.301079 107500
5/20/2003 45.900002 46.400002 45.900002 46.09 31.686075 85300
5/21/2003 45.950001 45.950001 45.650002 45.650002 31.383575 28600
5/22/2003 45.509998 45.919998 45.389999 45.799999 31.486691 57800
5/23/2003 45.880001 46.189999 45.880001 46 31.624187 47600
5/27/2003 45.02 45.759998 45.02 45.700001 31.417948 99300
5/28/2003 45.049999 45.450001 44.98 45.18 31.060457 134500
5/29/2003 45.650002 46.349998 45.580002 46.040001 31.651699 125900
5/30/2003 47.599998 47.740002 47.380001 47.68 32.779171 162800
6/2/2003 48 48.700001 48 48.400002 33.274155 140500
6/3/2003 48.549999 48.77 48.380001 48.450001 33.308525 62500
6/4/2003 49.049999 49.93 48.759998 49.889999 34.298496 143100
6/5/2003 49.990002 50.540001 49.799999 50.220001 34.525364 85400
6/6/2003 51.049999 51.450001 50.549999 50.549999 34.752247 90500
6/9/2003 51.599998 51.790001 51.349998 51.669998 35.522213 155000
6/10/2003 51.669998 52.189999 51.619999 52.02 35.762829 67600
6/11/2003 52.099998 53.07 51.98 52.970001 36.415955 205300
6/12/2003 53.220001 53.220001 52.689999 52.880001 36.354076 63000
6/13/2003 52.369999 52.369999 51.509998 51.880001 35.666595 49300
6/16/2003 51.779999 52.299999 51.66 52.299999 35.95533 49000
6/17/2003 52.549999 53.189999 52.549999 52.82 36.31282 121600
6/18/2003 52.700001 53 52.650002 52.849998 36.33345 29700
6/19/2003 52.950001 53.189999 52.799999 52.860001 36.340317 53300
6/20/2003 53.049999 53.5 53.049999 53.259998 36.615311 48900
6/23/2003 53.75 53.75 52.82 53.080002 36.491573 71600
6/24/2003 51.799999 51.869999 51.369999 51.400002 35.336597 95000
6/25/2003 51.599998 51.700001 51.310001 51.400002 35.336597 146300
6/26/2003 51.599998 52 51.599998 51.900002 35.680332 53100
6/27/2003 51.900002 52.27 51.869999 52.029999 35.769718 37300
6/30/2003 52.150002 52.240002 51.700001 51.799999 35.61158 60400
7/1/2003 52.09 52.23 51.450001 52.23 35.907211 70500
7/2/2003 52.98 53.939999 52.650002 53.75 36.952187 89800
7/3/2003 54.099998 54.650002 54.099998 54.310001 37.337173 61500
7/7/2003 55.75 56.889999 55.700001 56.599998 38.911514 156200
7/8/2003 56.68 57.400002 56.68 57.380001 39.447731 105000
7/9/2003 58.779999 59.490002 58.720001 58.950001 40.527081 143000
7/10/2003 58.200001 58.240002 57.799999 57.919998 39.818981 79700
7/11/2003 55.779999 57 55.5 56.02 38.51276 225900
7/14/2003 55.400002 56.200001 55.400002 55.639999 38.251526 178600
7/15/2003 55 55.080002 54.32 54.380001 37.385288 162000
7/16/2003 53.75 53.75 52.75 53.349998 36.677174 103700
7/17/2003 52.700001 52.700001 52.099998 52.220001 35.900337 77600
7/18/2003 52 53.400002 52 53.400002 36.711563 121600
7/21/2003 52.599998 52.799999 52.049999 52.259998 35.927834 67000
7/22/2003 52.259998 52.889999 52.09 52.5 36.092823 63300
7/23/2003 52.25 52.799999 52.25 52.650002 36.195953 134100
7/24/2003 52.650002 52.830002 52.25 52.27 35.934711 79000
7/25/2003 52.52 52.799999 52 52.790001 36.292191 72100
7/28/2003 52.549999 52.549999 52.150002 52.380001 36.010334 66600
7/29/2003 51.700001 51.869999 51 51.25 35.233475 85800
7/30/2003 51 51.099998 50.650002 50.82 34.937862 56800
7/31/2003 50.900002 51.889999 50.799999 51.299999 35.267857 137800
8/1/2003 50.599998 51 50.299999 50.599998 34.78661 131100
8/4/2003 50.09 50.290001 49.650002 50.080002 34.429123 138500
8/5/2003 50.419998 50.950001 50.299999 50.299999 34.580372 84200
8/6/2003 50.900002 51.82 50.849998 51.450001 35.370964 215200
8/7/2003 51.900002 52.27 51.650002 52.18 35.872833 211400
8/8/2003 51.41 51.599998 51.23 51.450001 35.370964 58800
8/11/2003 52 52.369999 52 52.25 35.920959 35100
8/12/2003 52.049999 52.240002 51.75 52.200001 35.886581 42300
8/13/2003 53.200001 53.700001 53.049999 53.299999 36.642815 60000
8/14/2003 54.5 55.689999 54.299999 55.630001 38.244656 549200
8/15/2003 55.299999 55.950001 55 55.419998 38.100277 98500
8/18/2003 55.049999 55.470001 55.049999 55.279999 38.004032 131600
8/19/2003 55.049999 55.400002 54.919998 55.299999 38.017773 96000
8/20/2003 55.779999 56 55.52 55.66 38.265278 42400
8/21/2003 57.700001 58.200001 57.419998 57.549999 39.56461 81200
8/22/2003 56.200001 56.900002 55.869999 55.93 38.450893 60000
8/25/2003 55.240002 55.669998 55.150002 55.450001 38.120903 48600
8/26/2003 55.5 55.98 55.490002 55.830002 38.382141 35600
8/27/2003 55.68 56.549999 55.669998 56.5 38.842758 89800
8/28/2003 55.029999 55.59 54.75 55.5 38.155273 82400
8/29/2003 55.599998 55.939999 55.299999 55.389999 38.079655 47400
9/2/2003 56.849998 57.299999 56.5 57.099998 39.255241 157900
9/3/2003 57.950001 58.849998 57.799999 58.52 40.231464 347600
9/4/2003 58.950001 59.700001 58.880001 59.549999 40.939583 460400
9/5/2003 59.650002 59.799999 58.950001 58.950001 40.527081 98100
9/8/2003 59.299999 59.529999 59.200001 59.5 40.905205 156600
9/9/2003 59.849998 60.599998 59.849998 60.029999 41.269577 333000
9/10/2003 60.060001 60.700001 59.5 59.5 40.905205 279300
9/11/2003 60.75 61.130001 60.68 60.939999 41.895172 236900
9/12/2003 62.5 63.599998 62.5 63.25 43.483265 234000
9/15/2003 63.049999 63.18 62.849998 63 43.311382 254700
9/16/2003 66.099998 66.849998 65.900002 66.800003 45.923832 338700
9/17/2003 67.25 67.519997 66.349998 66.349998 45.614452 243600
9/18/2003 65.900002 66.699997 65.400002 66.690002 45.848206 154500
9/19/2003 64.790001 64.82 64.110001 64.449997 44.308243 203200
9/22/2003 62.5 62.599998 62.110001 62.349998 42.864525 173600
9/23/2003 62.349998 63.200001 61.799999 63.09 43.373264 112400
9/24/2003 62.849998 62.889999 61 61 41.936428 89300
 9/25/2003 60.299999 61.18 60.299999 60.5 41.817616 180100
9/26/2003 60.599998 60.610001 60 60.299999 41.679359 111800
9/29/2003 59.799999 59.990002 59.380001 59.900002 41.402889 172900
9/30/2003 59.349998 59.700001 58.799999 59.549999 41.160973 186500
10/1/2003 60.099998 62.84 60.099998 62.650002 43.303677 300200
10/2/2003 60.849998 61.369999 60.5 60.970001 42.142475 348000
10/3/2003 61.970001 62.700001 61.799999 62.25 43.027206 175100
10/6/2003 62.849998 63.189999 62.650002 63.049999 43.580162 69900
10/7/2003 63.299999 63.400002 62.77 63 43.545601 179500
10/8/2003 61.150002 61.75 61.150002 61.549999 42.543369 391200
10/9/2003 61.799999 63.32 61.799999 62.630001 43.289864 221400
10/10/2003 62.82 62.889999 61.900002 62.700001 43.338245 154900
10/13/2003 62.900002 63.23 62.66 63 43.545601 68500
10/14/2003 63.099998 63.290001 62.669998 63.220001 43.697674 70700
10/15/2003 62.349998 62.959999 62 62.009998 42.86132 152000
10/16/2003 63.099998 64.199997 63 63.950001 44.202244 258700
10/17/2003 62.049999 62.66 61.959999 62.189999 42.985733 153000
10/20/2003 62.200001 62.849998 62.200001 62.799999 43.407372 89000
10/21/2003 62.299999 62.77 62.119999 62.419998 43.144714 105000
10/22/2003 60.900002 61.080002 60.32 60.400002 41.748493 243000
10/23/2003 59.25 60.09 59.169998 59.599998 41.195522 144000
10/24/2003 59.099998 59.700001 58.880001 59.450001 41.09185 99900
10/27/2003 59.529999 60.16 59.450001 59.98 41.458187 107600
10/28/2003 59.099998 60.450001 59.099998 60.400002 41.748493 80800
10/29/2003 60.25 61.080002 60.25 60.509998 41.824524 213600
10/30/2003 60 60.200001 59.720001 59.900002 41.402889 164200
10/31/2003 59.09 59.09 57.75 58.02 40.103439 259600
11/3/2003 58.900002 58.900002 58.330002 58.610001 40.511238 265900
11/4/2003 61.900002 62.299999 61.490002 61.779999 42.702339 293700
11/5/2003 63 63.810001 63 63.400002 43.82209 351100
11/6/2003 62.299999 62.599998 62.119999 62.400002 43.130898 213300
11/7/2003 63.139999 64.18 63.139999 63.349998 43.787533 179800
11/10/2003 64.099998 64.099998 63.34 63.349998 43.787533 177900
11/11/2003 62.25 62.299999 61.259998 61.5 42.508816 224000
11/12/2003 62.25 63.099998 61.900002 63.02 43.559433 202000
11/13/2003 62 62.23 61.900002 62.049999 42.888973 165800
11/14/2003 62.25 63.25 62.150002 62.200001 42.992661 204300
11/17/2003 61 61.18 60.150002 60.900002 42.094093 275500
11/18/2003 60.400002 60.599998 59.5 59.5 41.126411 203300
11/19/2003 59.200001 59.720001 59.16 59.619999 41.209347 113300
11/20/2003 59.049999 59.700001 58.75 58.77 40.621834 132700
11/21/2003 58.860001 59.369999 58.860001 59.02 40.794636 64300
11/24/2003 60.02 60.700001 59.599998 60.240002 41.637901 143500
11/25/2003 57.900002 58.950001 57.799999 58.549999 40.469776 337600
11/26/2003 59.400002 59.400002 59.02 59.169998 40.898315 165300
11/28/2003 60.099998 60.380001 59.5 59.57 41.174797 73200
12/1/2003 61.099998 61.299999 61 61.139999 42.259972 252100
12/2/2003 62.299999 63.189999 62.299999 62.470001 43.179268 263100
12/3/2003 62.599998 63.389999 62.400002 62.549999 43.234573 145100
12/4/2003 63.450001 64 63.130001 63.939999 44.195335 120500
12/5/2003 64 64 63.040001 63.080002 43.600914 104600
12/8/2003 63.450001 63.91 63.25 63.75 44.064014 84400
12/9/2003 64.279999 64.949997 63.700001 63.759998 44.070923 175800
12/10/2003 63.799999 64.440002 63.610001 63.860001 44.140045 128000
12/11/2003 65 66.349998 65 66.160004 45.729813 190900
12/12/2003 66.080002 66.089996 65.5 65.839996 45.508617 68700
12/15/2003 67.25 67.68 66 66.019997 45.633045 140000
12/16/2003 66.010002 66.650002 65.910004 66.360001 45.868034 124900
12/17/2003 64.400002 65.199997 64.400002 64.949997 44.893448 112300
12/18/2003 67.099998 68.139999 66.839996 67.900002 46.932495 137400
12/19/2003 68.099998 68.599998 68.010002 68.040001 47.029266 101100
12/22/2003 68.25 69.129997 68.25 68.949997 47.658237 82900
12/23/2003 69.199997 69.75 68.75 69.050003 47.727375 131100
12/24/2003 68.800003 68.900002 68.25 68.900002 47.623692 36400
12/26/2003 67.5 67.699997 67.099998 67.25 46.483215 65400
12/29/2003 67.550003 68.099998 67.529999 68.099998 47.070728 116200
12/30/2003 68.25 68.879997 67.919998 68.879997 47.609871 78900
12/31/2003 68 68.830002 68 68.75 47.520016 54600
1/2/2004 69 69.5 68.849998 68.959999 47.665161 62800
1/5/2004 72.169998 72.290001 70.25 72.290001 49.966862 147200
1/6/2004 70.5 71.279999 70.019997 70.779999 48.923161 164500
1/7/2004 70.550003 70.550003 69.510002 69.650002 48.142078 290100
1/8/2004 68.839996 69.050003 68.510002 68.800003 47.554569 149600
1/9/2004 69.400002 69.629997 69.040001 69.410004 47.976196 79700
1/12/2004 69.269997 69.559998 68.900002 69.480003 48.024601 102300
1/13/2004 69.199997 69.199997 68.510002 68.519997 47.361038 78900
1/14/2004 68.980003 69.589996 68.849998 69.5 48.03841 55700
1/15/2004 69 69 68.699997 68.75 47.520016 44200
1/16/2004 68.550003 69.150002 68.5 68.949997 47.658237 106900
1/20/2004 69.879997 69.879997 69.349998 69.730003 48.197392 125000
1/21/2004 68.550003 69.330002 68.300003 68.870003 47.602962 91600
1/22/2004 69.099998 69.900002 69.099998 69.75 48.211208 156300
1/23/2004 69.650002 69.800003 68.769997 68.769997 47.533829 92400
1/26/2004 68.889999 68.889999 68.5 68.879997 47.609871 74900
1/27/2004 67.650002 67.75 67 67.059998 46.351883 194200
1/28/2004 68.349998 68.589996 67.599998 67.599998 46.725136 111900
1/29/2004 67.349998 67.540001 66.279999 66.800003 46.172173 105300
1/30/2004 66.050003 66.650002 65.800003 66.400002 45.895691 92000
2/2/2004 67.849998 68.190002 67.449997 67.75 46.828804 88600
2/3/2004 67.5 67.839996 67.220001 67.629997 46.745876 58400
 2/4/2004 64.75 65.07 64.519997 64.650002 44.686096 230200
2/5/2004 67 67.900002 66.959999 67.529999 46.67675 149200
2/6/2004 67.550003 69.239998 67.540001 68.699997 47.485455 200600
2/9/2004 67.019997 68.720001 66.690002 66.739998 46.130692 174500
2/10/2004 67.400002 67.610001 67 67.599998 46.725136 95700
2/11/2004 67.599998 68.160004 67.309998 68 47.001606 96400
2/12/2004 66.599998 66.790001 66.5 66.550003 45.999374 160000
2/13/2004 67.900002 68.239998 67.699997 68 47.001606 154700
2/17/2004 69 69.669998 69 69.330002 47.920914 125900
2/18/2004 69.400002 69.480003 68.800003 69.150002 47.796486 89900
2/19/2004 69.449997 69.699997 68.849998 68.860001 47.596046 86000
2/20/2004 68.779999 69.400002 68.260002 69.059998 47.734283 187100
2/23/2004 69.849998 69.989998 69.419998 69.419998 47.983112 69800
2/24/2004 68.349998 68.370003 67.589996 68.199997 47.139847 123300
2/25/2004 67.599998 67.940002 67.239998 67.610001 46.732052 101400
2/26/2004 67.860001 68.489998 67.860001 68.199997 47.139847 53000
2/27/2004 69 69.400002 68.870003 69.129997 47.78265 72100
3/1/2004 70.599998 70.730003 70.050003 70.699997 48.867855 217500
3/2/2004 70.599998 71.379997 70.599998 71.120003 49.15815 119400
3/3/2004 70.349998 70.599998 69.949997 70.599998 48.798729 109700
3/4/2004 70 70.019997 69.519997 69.790001 48.238853 92000
3/5/2004 69.949997 70.639999 69.949997 70.540001 48.757263 87700
3/8/2004 70.5 70.75 70.010002 70.040001 48.411655 91800
3/9/2004 71.099998 71.099998 70 70.220001 48.536072 170100
3/10/2004 70.470001 70.5 69.080002 69.120003 47.775749 96100
3/11/2004 69.400002 69.699997 68.739998 68.779999 47.540745 163200
3/12/2004 69.099998 70.209999 69.099998 70.059998 48.425472 83400
3/15/2004 70.059998 70.059998 69.110001 69.300003 47.900169 106000
3/16/2004 69.940002 70 69 69.760002 48.218117 128500
3/17/2004 70.5 71.269997 70.5 71.139999 49.171982 120100
3/18/2004 71.050003 71.050003 70.400002 70.690002 48.860939 53100
3/19/2004 70.629997 71.199997 70.25 70.379997 48.646679 130800
3/22/2004 68.970001 68.980003 68.25 68.690002 47.478539 135200
3/23/2004 70.400002 70.519997 69.519997 70.110001 48.460037 122400
3/24/2004 69.860001 69.870003 69.529999 69.739998 48.204304 77700
3/25/2004 70.75 71.150002 70.300003 71.059998 49.116688 164600
3/26/2004 72.139999 73.589996 71.849998 73.010002 50.771099 251000
3/29/2004 74.300003 75.879997 74.199997 74.260002 51.640366 238700
3/30/2004 74.449997 74.699997 74.230003 74.419998 51.751633 74500
3/31/2004 74.419998 74.900002 74.25 74.5 51.807247 81000
4/1/2004 72.459999 73.550003 72.459999 73.040001 50.791977 181000
4/2/2004 73.75 74.269997 73.550003 73.760002 51.292664 125600
4/5/2004 74.400002 74.900002 74.25 74.900002 52.085411 98200
4/6/2004 74.32 74.32 73.800003 74.040001 51.48737 76500
4/7/2004 74.050003 74.120003 73.400002 73.699997 51.250931 100200
 4/8/2004 74.300003 74.5 73.82 74 51.459557 67100
4/12/2004 73.5 74.410004 73.5 74.360001 51.709896 76900
4/13/2004 73.519997 73.599998 72.349998 72.699997 50.555542 171900
4/14/2004 71.599998 72 71.43 71.900002 49.999218 105700
4/15/2004 70.900002 71.480003 70.709999 71.050003 49.408115 173500
4/16/2004 71.800003 73.18 71.800003 72.82 50.638973 144800
4/19/2004 72.699997 72.870003 72.410004 72.769997 50.604202 44200
4/20/2004 73.150002 74.199997 73.150002 73.309998 50.979733 149300
4/21/2004 73 74.120003 73 73.760002 51.292664 60100
4/22/2004 74.830002 76.550003 74.830002 76.32 53.072868 402100
4/23/2004 75.800003 76 75.209999 75.75 52.676495 76300
4/26/2004 75.720001 75.720001 74.720001 74.949997 52.12019 70200
4/27/2004 75.150002 75.150002 74.580002 75 52.154957 64100
4/28/2004 74.199997 74.199997 73.5 73.760002 51.292664 76000
4/29/2004 73.769997 73.860001 72.199997 72.57 50.46513 140500
4/30/2004 72.650002 73.470001 72.650002 73.209999 50.910179 89600
5/3/2004 73.309998 74.669998 72.449997 72.480003 50.402534 208200
5/4/2004 72.68 73.900002 72.68 73.769997 51.299603 94400
5/5/2004 73.849998 74.480003 73.809998 74.059998 51.501278 109500
5/6/2004 72.050003 72.269997 71.010002 71.550003 49.755833 199300
5/7/2004 69 69.889999 69 69.699997 48.469337 218800
5/10/2004 66.849998 66.870003 65.650002 66.709999 46.390095 362000
5/11/2004 67.5 68.800003 67.5 68.370003 47.544449 332200
5/12/2004 69.480003 70.75 69.260002 69.860001 48.580608 280400
5/13/2004 68.669998 69.199997 68.089996 69.029999 48.003414 253500
5/14/2004 68.32 68.32 67.889999 68.080002 47.342785 191900
5/17/2004 67.349998 67.959999 66.949997 67.449997 46.90469 266600
5/18/2004 68.550003 69.300003 68.410004 69 47.982563 230600
5/19/2004 69.559998 70.300003 68.949997 68.949997 47.947781 230600
5/20/2004 68.5 68.68 67.839996 68.57 47.68354 143800
5/21/2004 69.900002 69.959999 69.120003 69.279999 48.177265 114600
5/24/2004 69.529999 70.050003 69.059998 69.209999 48.128586 175300
5/25/2004 68.599998 69.82 68.480003 69.800003 48.538876 131100
5/26/2004 70.150002 70.269997 69.790001 69.93 48.629269 171400
5/27/2004 70.699997 71.830002 70.699997 71.099998 49.442894 181300
5/28/2004 72 72.75 71.900002 72.349998 50.312134 162600
6/1/2004 72.800003 73.830002 72.599998 72.769997 50.604202 220000
6/2/2004 72.599998 73.169998 71.949997 72.879997 50.680706 180300
6/3/2004 73.309998 73.949997 72.989998 73.169998 50.882378 248200
6/4/2004 73.970001 74.860001 73.900002 74.559998 51.84898 630300
6/7/2004 75.540001 76.889999 75.540001 76.709999 53.34409 557900
6/8/2004 75.949997 76.349998 75.5 76.010002 52.857315 623400
6/9/2004 75.75 76.220001 74.93 75 52.154957 668300
6/10/2004 75.949997 76.550003 75.949997 76.379997 53.114597 412100
6/14/2004 75.449997 75.480003 74.68 74.989998 52.147999 367100
6/15/2004 77 78.690002 76.510002 77.900002 54.171597 484100
6/16/2004 78.550003 78.790001 78.059998 78.540001 54.616669 423600
6/17/2004 78.779999 78.779999 78.150002 78.150002 54.345463 172300
6/18/2004 78.5 79.589996 78.5 79.300003 55.145164 263300
6/21/2004 80.720001 81.300003 80.309998 80.43 55.930962 329500
6/22/2004 80.440002 80.669998 79.43 79.93 55.583275 179700
6/23/2004 80.449997 81.199997 79.900002 81.199997 56.466446 327100
6/24/2004 81.25 81.480003 80.779999 80.779999 56.174358 111900
6/25/2004 80.099998 80.389999 79.610001 79.760002 55.465054 330100
6/28/2004 81.199997 81.389999 79.949997 80 55.63195 107300
6/29/2004 80.650002 81.949997 80.620003 81.730003 56.834991 288300
6/30/2004 81.580002 81.870003 80.690002 81.620003 56.758495 172300
7/1/2004 82.620003 82.940002 81.839996 82.120003 57.106213 254200
7/2/2004 81.699997 81.870003 81.510002 81.550003 56.709812 508300
7/6/2004 80.150002 80.339996 79.410004 79.470001 55.26339 364700
7/7/2004 78.25 78.699997 77.760002 78.589996 54.651436 216600
7/8/2004 77.889999 77.919998 76.82 77.07 53.594433 275700
7/9/2004 78 79.349998 77.879997 79.010002 54.943504 184100
7/12/2004 79.849998 80 79.25 79.790001 55.485901 155900
7/13/2004 82.160004 82.93 81.769997 82.889999 57.641651 237800
7/14/2004 80.169998 80.830002 79.5 79.639999 55.381599 483100
7/15/2004 80.639999 80.650002 79.559998 79.620003 55.367691 171400
7/16/2004 79.620003 79.849998 79.400002 79.419998 55.228622 152900
7/19/2004 79.25 79.660004 79.050003 79.07 54.985226 155100
7/20/2004 78.620003 79 78.25 78.760002 54.769657 148800
7/21/2004 79.300003 79.480003 78.18 78.190002 54.373287 440400
7/22/2004 78.43 78.940002 77.660004 78.230003 54.401073 240600
7/23/2004 78.050003 78.25 76.949997 77.209999 53.691776 357500
7/26/2004 78.5 78.580002 77.290001 77.739998 54.060341 151500
7/27/2004 77.470001 78.449997 77.360001 78.300003 54.449783 427100
7/28/2004 78.650002 78.650002 77.720001 78.599998 54.658394 205600
7/29/2004 78.599998 79.279999 78.360001 78.93 54.887852 156800
7/30/2004 79.940002 80.169998 79.699997 80 55.63195 136100
8/2/2004 79.75 79.949997 79 79.800003 55.492874 145300
8/3/2004 79.5 80.279999 79.029999 79.400002 55.214706 215900
8/4/2004 77.879997 78.379997 77.290001 78.239998 54.408062 383200
8/5/2004 77.300003 77.43 76.160004 76.220001 53.003334 381300
8/6/2004 74.940002 74.989998 74.190002 74.230003 51.619499 309900
8/9/2004 76.099998 76.110001 75.349998 75.400002 52.433128 156200
8/10/2004 75.610001 75.650002 74.879997 75.120003 52.238411 190600
8/11/2004 76.199997 76.5 75.889999 76.300003 53.058975 221700
8/12/2004 76.32 76.349998 75.25 75.330002 52.384438 129400
8/13/2004 74.790001 75.410004 74.379997 75.309998 52.370525 243600
8/16/2004 74.25 75.089996 74.239998 74.989998 52.147999 225500
8/17/2004 74.540001 75.209999 74.540001 74.68 51.932438 339300
 8/18/2004 75.699997 76.150002 75.029999 76.150002 52.954666 247500
8/19/2004 75.400002 75.580002 74.940002 75.290001 52.356617 273200
8/20/2004 75.300003 76.5 75.199997 76.25 53.024204 226000
8/23/2004 76.209999 76.309998 75.580002 75.830002 52.732132 146200
8/24/2004 77.199997 77.510002 76.650002 77.010002 53.5527 119200
8/25/2004 78.480003 79.010002 78.120003 78.790001 54.790504 185600
8/26/2004 80.080002 80.199997 79.849998 79.970001 55.611099 223500
8/27/2004 79.980003 80.220001 79.550003 79.989998 55.625 103600
8/30/2004 79.889999 79.889999 79.389999 79.489998 55.277287 123500
8/31/2004 78.839996 79.290001 78.669998 79.190002 55.068687 124200
9/1/2004 79.800003 80.099998 79.43 79.75 55.458111 101600
9/2/2004 79.5 80.050003 79.18 80.050003 55.666718 178700
9/3/2004 77 77.900002 77 77.239998 53.712643 609900
9/7/2004 78.419998 78.419998 77.620003 78.150002 54.345463 241800
9/8/2004 78.199997 78.199997 77.699997 77.760002 54.074242 159400
9/9/2004 77.5 77.599998 76.800003 77.230003 53.705692 179700
9/10/2004 76.900002 77.639999 76.879997 77.190002 53.677876 154900
9/13/2004 78 78.089996 77.580002 77.650002 53.997746 387500
9/14/2004 78.349998 78.349998 77.849998 77.989998 54.234184 189000
9/15/2004 77.699997 77.699997 77 77 53.545765 278200
9/16/2004 76.75 77 76.650002 76.809998 53.413624 136200
9/17/2004 76.800003 76.879997 76.5 76.610001 53.274532 156700
9/20/2004 76.720001 76.730003 76.25 76.610001 53.274532 206800
9/21/2004 76.349998 76.699997 75.699997 76.629997 53.288456 220000
9/22/2004 76.629997 76.68 75.769997 75.839996 52.739098 146400
9/23/2004 76.120003 76.599998 75.699997 76 52.850349 242700
9/24/2004 75.25 75.300003 75 75.050003 52.189732 222800
9/27/2004 74.169998 75 74.010002 74.059998 51.812077 437200
9/28/2004 73.599998 73.980003 73.300003 73.779999 51.616192 300200
9/29/2004 73.699997 73.949997 73.540001 73.910004 51.707127 186100
9/30/2004 76.150002 76.68 75.790001 76.379997 53.435135 276600
10/1/2004 76.879997 77.75 76.5 77.519997 54.232685 253200
10/4/2004 77.220001 77.75 77.120003 77.459999 54.190716 314200
10/5/2004 78.650002 78.709999 77.019997 77.209999 54.015785 319000
10/6/2004 77.129997 77.830002 77.129997 77.779999 54.414589 179800
10/7/2004 77.050003 77.139999 76.300003 76.300003 53.379185 219700
10/8/2004 77.760002 78.099998 77.360001 77.519997 54.232685 159800
10/11/2004 77.699997 78.349998 77.699997 78.050003 54.603481 158700
10/12/2004 76.75 76.75 76 76.440002 53.477131 237400
10/13/2004 75.779999 75.879997 75.209999 75.279999 52.6656 197800
10/14/2004 75.599998 75.779999 74.639999 74.779999 52.315788 269600
10/15/2004 75.199997 75.949997 75.059998 75.5 52.8195 158300
10/18/2004 75.849998 75.940002 75.459999 75.800003 53.029381 98800
10/19/2004 76 76.279999 75.75 75.830002 53.050365 246400
10/20/2004 75.389999 75.839996 75.389999 75.75 52.994392 277800
10/21/2004 75.5 75.949997 75.150002 75.760002 53.0014 219200
10/22/2004 75.760002 75.919998 75.18 75.25 52.6446 97900
10/25/2004 75.25 75.550003 75 75.389999 52.742546 108100
10/26/2004 74.550003 75.349998 74.489998 75.220001 52.623615 240700
10/27/2004 75.550003 76.730003 75.279999 76.720001 53.673004 238900
10/28/2004 76.5 77.25 76.120003 76.690002 53.652023 185800
10/29/2004 77.57 77.849998 77.300003 77.589996 54.281651 172600
11/1/2004 76.5 77.139999 76.43 76.949997 53.833904 287300
11/2/2004 76.300003 77.550003 76.25 77.089996 53.931858 286100
11/3/2004 77.75 77.989998 77.519997 77.699997 54.358604 364500
11/4/2004 77.769997 78.690002 77.559998 78.639999 55.01622 289000
11/5/2004 78.360001 79.160004 78.290001 78.610001 54.995235 272700
11/8/2004 77.32 78.040001 77.059998 77.639999 54.316639 345700
11/9/2004 77.639999 78.019997 77.410004 77.849998 54.463547 198800
11/10/2004 77.199997 77.209999 76.900002 76.970001 53.847919 389000
11/11/2004 76.370003 77.160004 76.300003 76.800003 53.72897 246300
11/12/2004 77.550003 78.489998 77.330002 78.239998 54.736389 234600
11/15/2004 79.5 79.5 78.769997 79.169998 55.387016 182400
11/16/2004 79.099998 79.099998 78.43 78.660004 55.030224 153000
11/17/2004 78.300003 79.389999 78.300003 79.07 55.317051 315900
11/18/2004 77.529999 77.879997 77.220001 77.599998 54.288651 337100
11/19/2004 77.830002 77.940002 77.099998 77.110001 53.945858 147100
11/22/2004 76.029999 76.230003 75.599998 76.230003 53.330193 231500
11/23/2004 75.800003 76.32 75.599998 75.849998 53.064365 148500
11/24/2004 76 76.230003 75.949997 76.089996 53.232254 131800
11/26/2004 76.290001 76.650002 76.290001 76.470001 53.498096 94500
11/29/2004 76.5 76.559998 75.970001 76.040001 53.197277 221900
11/30/2004 75.400002 75.400002 74.5 74.709999 52.266811 414400
12/1/2004 74.5 75.690002 74.470001 75.559998 52.861465 323800
12/2/2004 75.5 75.839996 75.5 75.57 52.868462 276100
12/3/2004 75.650002 75.970001 75.550003 75.910004 53.106327 180600
12/6/2004 75.220001 75.220001 74.660004 74.860001 52.371765 404500
12/7/2004 74.75 74.75 74.220001 74.230003 51.931011 251000
12/8/2004 75 75.050003 74.669998 75.019997 52.483704 183700
12/9/2004 74.379997 74.809998 73.760002 74.599998 52.189857 277900
12/10/2004 73.529999 75.150002 73.419998 74.919998 52.413734 784900
12/13/2004 74.650002 75.190002 74.419998 75 52.469704 382500
12/14/2004 75.970001 76.459999 75.580002 76.349998 53.414154 427400
12/15/2004 76.970001 77.120003 76.57 76.809998 53.735954 210300
12/16/2004 76.949997 77.029999 76.599998 76.82 53.742977 228700
12/17/2004 77.07 77.290001 77.050003 77.110001 53.945858 168700
12/20/2004 77.25 77.949997 77.25 77.650002 54.323624 143700
12/21/2004 77.800003 78.199997 77.730003 78.07 54.617466 124900
12/22/2004 78.019997 79.169998 78.019997 78.860001 55.170135 224400
12/23/2004 78.949997 79.25 78.889999 79.089996 55.331043 118900
12/27/2004 79.709999 80.330002 79.709999 80.150002 56.072605 182600
12/28/2004 80.150002 80.470001 80.019997 80.349998 56.212536 123500
12/29/2004 80.120003 80.120003 79.540001 79.830002 55.848763 80200
12/30/2004 80.449997 80.910004 80.279999 80.650002 56.422428 96900
12/31/2004 80.849998 81.870003 80.849998 81.870003 57.275925 137200
1/3/2005 82.099998 82.269997 81.169998 81.379997 56.933125 245900
1/4/2005 81.199997 82 79.550003 80.07 56.01664 335500
1/5/2005 79.75 80.160004 79.349998 79.870003 55.876732 207000
1/6/2005 80.470001 80.730003 80.150002 80.32 56.191559 191300
1/7/2005 79.949997 80.150002 79.400002 79.440002 55.575897 163700
1/10/2005 80.050003 80.360001 79.599998 79.959999 55.939701 206100
1/11/2005 80.599998 81.209999 80.32 80.82 56.541336 182700
1/12/2005 80.82 81.18 80.57 81.099998 56.737236 172900
1/13/2005 80.599998 80.889999 79.959999 80.209999 56.114586 171000
1/14/2005 80.919998 81.75 80.75 81.5 57.017063 171000
1/18/2005 80.459999 80.93 80.25 80.720001 56.47139 171800
1/19/2005 80.150002 80.449997 79.470001 79.599998 55.687828 181500
1/20/2005 78.879997 79 78.059998 78.309998 54.785358 359300
1/21/2005 78.650002 79.099998 78.599998 78.809998 55.135159 197300
1/24/2005 78.699997 78.910004 78.550003 78.589996 54.981236 105800
1/25/2005 77.5 77.949997 77.199997 77.75 54.3936 525500
1/26/2005 78.5 78.949997 78.449997 78.75 55.093185 194600
1/27/2005 77.599998 77.82 77.400002 77.610001 54.295647 258400
1/28/2005 77.480003 77.779999 77.050003 77.050003 53.903877 326400
1/31/2005 78.050003 78.279999 77.900002 78.190002 54.701435 160600
2/1/2005 78.400002 78.760002 78.050003 78.650002 55.023247 267100
2/2/2005 78.889999 79.099998 78.339996 78.720001 55.072201 280500
2/3/2005 77.82 77.830002 77.050003 77.510002 54.225685 299600
2/4/2005 78.25 78.669998 77.910004 78.629997 55.009235 255600
2/7/2005 77.739998 78.050003 77.620003 77.730003 54.379585 384800
2/8/2005 77.269997 77.650002 77.150002 77.379997 54.134747 220200
2/9/2005 77.550003 78.239998 77.550003 77.790001 54.421574 190600
2/10/2005 78.25 78.699997 78.230003 78.610001 54.995235 159000
2/11/2005 78.68 79.400002 78.5 79.099998 55.338055 169400
2/14/2005 79.220001 79.739998 79.220001 79.699997 55.757786 136400
2/15/2005 79.470001 80.400002 79.339996 80.050003 56.002655 502400
2/16/2005 79.550003 79.550003 79.059998 79.260002 55.449993 254300
2/17/2005 78.25 78.449997 77.940002 77.949997 54.533512 362900
2/18/2005 78.900002 79.300003 78.849998 79.169998 55.387016 147200
2/22/2005 78.279999 78.629997 77.82 77.949997 54.533512 283900
2/23/2005 77.870003 77.879997 77.5 77.699997 54.358604 188500
2/24/2005 77.099998 77.230003 76.82 77.099998 53.938839 211100
2/25/2005 77.099998 77.730003 77.010002 77.599998 54.288651 231800
2/28/2005 78 78.18 77.449997 77.779999 54.414589 153300
3/1/2005 77.849998 78.25 77.800003 78.129997 54.659439 254000
 3/2/2005 78.139999 78.629997 77.610001 78.18 54.694416 156300
3/3/2005 78.199997 78.519997 77.720001 77.959999 54.540501 257100
3/4/2005 78.199997 79.110001 78.18 78.779999 55.114174 266200
3/7/2005 78.480003 78.839996 78.300003 78.449997 54.883308 153400
3/8/2005 79.239998 79.239998 78.5 78.599998 54.988247 183100
3/9/2005 79.25 79.5 78.57 78.629997 55.009235 379900
3/10/2005 78.709999 79.32 78.709999 79.160004 55.380013 177800
3/11/2005 79.290001 79.480003 78.720001 78.849998 55.163139 139300
3/14/2005 78.839996 78.839996 77.650002 78.379997 54.834332 210900
3/15/2005 77.889999 77.959999 77.5 77.540001 54.246674 149500
3/16/2005 77.25 77.260002 76.040001 77.07 53.917854 485800
3/17/2005 76.900002 76.900002 76.050003 76.339996 53.407158 237700
3/18/2005 76.879997 76.879997 76.330002 76.57 53.568073 167800
3/21/2005 76.610001 76.610001 76.099998 76.550003 53.554085 193100
3/22/2005 76.25 77.309998 76.050003 76.099998 53.239254 269200
3/23/2005 76.019997 76.139999 75.300003 76.010002 53.176296 250300
3/24/2005 75 75.230003 74.75 74.809998 52.336773 535000
3/28/2005 75.669998 75.669998 75.07 75.269997 52.998848 254900
3/29/2005 74.599998 74.730003 73.93 74.029999 52.125748 392000
3/30/2005 74.050003 75.800003 74.050003 75.040001 52.836914 273900
3/31/2005 75.050003 75.050003 74.349998 74.379997 52.372192 221700
4/1/2005 74.599998 75.150002 74.269997 74.269997 52.294739 164300
4/4/2005 75.050003 75.050003 73.93 74.18 52.231369 197500
4/5/2005 75.129997 75.599998 75.099998 75.5 53.160805 291500
4/6/2005 75.900002 76.300003 75.720001 75.82 53.386124 243300
4/7/2005 76.480003 76.809998 76.110001 76.550003 53.900135 235300
4/8/2005 75.800003 76.080002 75.5 75.760002 53.343872 250700
4/11/2005 75.660004 75.690002 74.989998 75.330002 53.041107 266000
4/12/2005 74.989998 75.599998 74.330002 75.440002 53.118557 287300
4/13/2005 74.889999 75.099998 74.5 74.559998 52.498947 263100
4/14/2005 74.300003 74.599998 73.669998 73.75 51.9286 437000
4/15/2005 73.349998 73.349998 72.57 72.669998 51.168148 327700
4/18/2005 72.150002 72.5 72.150002 72.150002 50.802017 254400
4/19/2005 72.260002 72.75 72.150002 72.650002 51.154076 233500
4/20/2005 72.449997 72.449997 71.720001 71.900002 50.62598 459200
4/21/2005 71.900002 72.800003 71.639999 72.790001 51.252651 350900
4/22/2005 72.790001 72.949997 72.160004 72.449997 51.013252 193200
4/25/2005 73.18 73.669998 73.019997 73.580002 51.808899 170100
4/26/2005 73 73.129997 72.589996 72.82 51.273769 258600
4/27/2005 72.720001 73.129997 72.220001 73 51.400513 126600
4/28/2005 72.400002 72.5 71.540001 71.989998 50.689358 197000
4/29/2005 72.699997 72.870003 72.349998 72.709999 51.196323 241000
5/2/2005 72.75 72.82 72.389999 72.449997 51.013252 225200
5/3/2005 72.5 73.099998 72.160004 73.099998 51.470909 330900
5/4/2005 73.75 74.75 73.68 74.489998 52.449646 303800
 5/5/2005 74.75 74.75 73.709999 74.029999 52.125748 255100
5/6/2005 75.050003 75.25 73.769997 74.330002 52.336987 391800
5/9/2005 74.699997 74.699997 73.870003 74.099998 52.175045 401000
5/10/2005 74 74 73.150002 73.400002 51.682171 229000
5/11/2005 73.449997 73.620003 73.150002 73.379997 51.668079 211100
5/12/2005 72.459999 72.470001 71.839996 71.849998 50.590775 226600
5/13/2005 71.849998 72.199997 71.129997 71.519997 50.358429 214700
5/16/2005 71.32 72.089996 71 72.029999 50.717518 225900
5/17/2005 72.279999 72.690002 71.989998 72.459999 51.020294 306500
5/18/2005 71.57 72.650002 71.529999 72.529999 51.069584 540500
5/19/2005 72.599998 72.849998 72.480003 72.690002 51.182247 569900
5/20/2005 72.300003 72.440002 72.099998 72.360001 50.949871 451100
5/23/2005 72.790001 73.419998 72.769997 73.139999 51.499096 225700
5/24/2005 73.489998 73.669998 73.209999 73.330002 51.632866 348400
5/25/2005 73.639999 73.639999 72.769997 73.080002 51.456825 133600
5/26/2005 72.190002 72.440002 71.669998 72.389999 50.971008 277900
5/27/2005 72.410004 72.550003 72.25 72.389999 50.971008 220600
5/31/2005 71.949997 72.050003 71.610001 71.709999 50.492203 290200
6/1/2005 71.949997 72.480003 71.699997 72.080002 50.752731 370000
6/2/2005 72.650002 72.650002 72.029999 72.57 51.097752 233100
6/3/2005 72.300003 72.389999 71.769997 71.849998 50.590775 180900
6/6/2005 72.099998 72.220001 71.849998 72.099998 50.766808 148600
6/7/2005 72 72.5 71.830002 72.260002 50.879467 557400
6/8/2005 72.150002 72.410004 71.699997 71.879997 50.6119 286700
6/9/2005 71.370003 71.699997 71.099998 71.370003 50.252808 345500
6/10/2005 71.379997 71.489998 71.059998 71.169998 50.111984 271500
6/13/2005 71.440002 71.629997 71.230003 71.379997 50.259834 220600
6/14/2005 71 71.75 70.949997 71.410004 50.28096 257700
6/15/2005 71.650002 71.720001 71.099998 71.720001 50.499249 183200
6/16/2005 72 72.099998 71.599998 71.940002 50.65414 252700
6/17/2005 72.449997 72.870003 72.419998 72.82 51.273769 285500
6/20/2005 72.290001 72.300003 71.779999 72.010002 50.703438 271200
6/21/2005 72.32 72.68 72.220001 72.440002 51.006214 207300
6/22/2005 72.959999 73.089996 72.209999 72.510002 51.055489 236100
6/23/2005 72.75 72.75 71.720001 71.75 50.520363 384800
6/24/2005 72.160004 72.169998 71.5 71.699997 50.485161 253300
6/27/2005 71.220001 71.5 70.980003 71.050003 50.027493 372800
6/28/2005 71 71.68 70.989998 71.400002 50.273933 201900
6/29/2005 71.419998 71.849998 71.290001 71.550003 50.379551 396200
6/30/2005 71.800003 72.260002 71.449997 71.489998 50.337292 367800
7/1/2005 72.040001 72.449997 71.93 72.150002 50.802017 252500
7/5/2005 72.629997 73.089996 72.470001 72.910004 51.337147 204200
7/6/2005 73.529999 74.129997 73.43 73.43 51.703285 440900
7/7/2005 73.379997 73.389999 72.599998 73.190002 51.534306 192200
7/8/2005 73.239998 73.739998 73.010002 73.589996 51.815941 255800
7/11/2005 73.589996 73.980003 73.589996 73.839996 51.991974 275700
7/12/2005 74.43 74.970001 74.300003 74.599998 52.527107 286300
7/13/2005 74.18 74.25 73.940002 74.080002 52.160957 364500
7/14/2005 74.589996 74.959999 74.300003 74.699997 52.597527 401400
7/15/2005 74.599998 75 74.25 74.989998 52.801704 330000
7/18/2005 75.050003 75.160004 74.709999 74.75 52.632717 253100
7/19/2005 74.550003 74.800003 74.260002 74.519997 52.470768 252300
7/20/2005 74.57 75 73.830002 74.860001 52.710171 257500
7/21/2005 76 76.059998 75.209999 75.650002 53.266418 377700
7/22/2005 75.650002 75.75 75.300003 75.529999 53.181927 385100
7/25/2005 74.830002 74.830002 74.139999 74.410004 52.393326 393100
7/26/2005 74.68 74.68 74.019997 74.449997 52.421478 178100
7/27/2005 75.389999 75.389999 74.910004 75.300003 53.019981 193500
7/28/2005 75.419998 76 75.18 75.82 53.386124 220300
7/29/2005 76.300003 76.300003 75.529999 75.860001 53.414291 243000
8/1/2005 76.599998 76.690002 75.980003 76.290001 53.717072 180700
8/2/2005 76.279999 76.949997 76.199997 76.949997 54.181774 242600
8/3/2005 76.870003 76.870003 76.040001 76.360001 53.76635 356200
8/4/2005 76.25 76.25 75.529999 76.129997 53.604412 322900
8/5/2005 75.25 75.25 74.790001 75.080002 52.865078 700100
8/8/2005 75.449997 75.589996 74.860001 74.940002 52.766502 280500
8/9/2005 75.610001 75.800003 75.449997 75.639999 53.259377 197700
8/10/2005 78 78.900002 78 78.419998 55.216831 557700
8/11/2005 79.010002 79.660004 79.010002 79.660004 56.08992 285800
8/12/2005 79.980003 80.25 79.5 80 56.329338 362700
8/15/2005 79.199997 79.730003 79.019997 79.610001 56.054733 200200
8/16/2005 79.599998 79.599998 78.559998 78.57 55.322445 120700
8/17/2005 79.050003 79.889999 79.050003 79.639999 56.075848 267600
8/18/2005 79.57 79.75 79.470001 79.620003 56.061779 301800
8/19/2005 79.150002 79.370003 79.099998 79.199997 55.766026 147000
8/22/2005 80.68 81.07 80.650002 81 57.033443 280800
8/23/2005 81.150002 81.25 80.68 81.050003 57.068645 188100
8/24/2005 81.059998 81.900002 81 81.150002 57.13908 371700
8/25/2005 82.110001 82.82 82.110001 82.730003 58.251564 401400
8/26/2005 82.57 82.839996 81.940002 82 57.737541 348500
8/29/2005 78.599998 81.559998 78.599998 81.32 57.258751 222100
8/30/2005 81.699997 81.800003 80.900002 81.5 57.385498 219600
8/31/2005 81.239998 82.099998 80.970001 81.980003 57.72348 213000
9/1/2005 81.300003 81.559998 81.050003 81.389999 57.30806 321300
9/2/2005 82.010002 82.260002 81.769997 82.059998 57.779804 231500
9/6/2005 83 83.900002 83 83.849998 59.040188 289800
9/7/2005 84 84 83.449997 83.779999 58.990887 240700
9/8/2005 83.699997 83.949997 83.300003 83.599998 58.864136 571600
9/9/2005 84.110001 85.199997 84 85.150002 59.955532 347800
9/12/2005 85.199997 85.440002 84.970001 85.110001 59.92738 369600
 9/13/2005 85.900002 85.900002 85.120003 85.360001 60.103405 381000
9/14/2005 85.379997 85.470001 85 85.029999 59.871025 460800
9/15/2005 85.959999 86.25 85.760002 86 60.554031 207700
9/16/2005 86.529999 86.940002 86.18 86.75 61.082119 215100
9/19/2005 86.75 86.75 85.660004 85.720001 60.356876 245500
9/20/2005 88 88.040001 87.32 87.519997 61.624279 633800
9/21/2005 86.900002 87.400002 86.519997 86.889999 61.180683 646000
9/22/2005 86.349998 87 86.199997 86.949997 61.222954 296500
9/23/2005 86.959999 87.110001 86.5 86.639999 61.004669 246500
9/26/2005 89 89.5 88.93 89.43 62.969139 338600
9/27/2005 87.699997 88.57 87.199997 88.309998 62.68874 548400
9/28/2005 90.900002 91.620003 90.900002 91.279999 64.797058 448900
9/29/2005 93.5 94.330002 93 93.959999 66.699509 452400
9/30/2005 92.290001 93 92.099998 92.370003 65.570831 512100
10/3/2005 92.940002 93.5 92.699997 92.970001 65.996742 356900
10/4/2005 93.099998 93.5 92.389999 92.629997 65.755394 355200
10/5/2005 92.150002 92.199997 90.769997 91 64.598289 504800
10/6/2005 89.400002 90.139999 87 89.07 63.228252 542100
10/7/2005 89.709999 90.580002 89.709999 90.580002 64.300171 165400
10/10/2005 90.760002 90.760002 89.260002 89.639999 63.632881 390200
10/11/2005 92.25 92.25 91.440002 91.870003 65.215889 353400
10/12/2005 91.110001 91.620003 90.699997 91.129997 64.690605 412200
10/13/2005 91.839996 91.839996 90.800003 91.25 64.775787 341800
10/14/2005 91.620003 92.379997 91.480003 92.110001 65.386238 230400
10/17/2005 92.150002 92.68 91.349998 91.860001 65.208771 264600
10/18/2005 91.639999 91.639999 90.93 91.32 64.825447 259500
10/19/2005 90.169998 90.199997 89.25 89.809998 63.753567 769900
10/20/2005 88.550003 88.949997 87.239998 87.519997 62.127941 733800
10/21/2005 87.980003 87.980003 86.040001 87.290001 61.964684 561400
10/24/2005 87.699997 89.040001 87.620003 88.919998 63.121769 344800
10/25/2005 89.129997 89.510002 88.800003 89.120003 63.263752 201400
10/26/2005 90.25 90.940002 90.160004 90.449997 64.20787 291500
10/27/2005 91.220001 91.230003 89.900002 90.269997 64.080093 274700
10/28/2005 90.599998 91.370003 90.339996 91.25 64.775787 246800
10/31/2005 92.220001 93.199997 92.019997 92.809998 65.883171 233900
11/1/2005 92.559998 93.68 92.559998 93.269997 66.209709 279600
11/2/2005 91.720001 93.169998 91.720001 92.900002 65.947067 339700
11/3/2005 93.150002 93.830002 92.82 93.139999 66.117432 223100
11/4/2005 91.769997 92.449997 91.510002 92.25 65.485657 421500
11/7/2005 91.449997 92 91.330002 91.849998 65.201706 394400
11/8/2005 91.220001 91.419998 90.870003 91.110001 64.676392 406600
11/9/2005 91.18 91.18 90.540001 90.540001 64.271751 248800
11/10/2005 90.860001 91.260002 90.339996 90.900002 64.527321 356300
11/11/2005 90.800003 91.529999 90.690002 91.019997 64.612488 261400
11/14/2005 90.089996 90.470001 90.089996 90.279999 64.087196 326800
11/15/2005 90.050003 90.580002 89.800003 90.110001 63.966511 252500
11/16/2005 91.75 92.07 91.75 92 65.308167 263100
11/17/2005 94.82 95.779999 94.5 95.559998 67.83532 407300
11/18/2005 98.5 98.879997 98.010002 98.660004 70.035927 533400
11/21/2005 99.300003 99.650002 98.75 99.400002 70.561226 388000
11/22/2005 99.32 99.339996 98.269997 99.339996 70.518616 482400
11/23/2005 99.400002 100.800003 99.400002 100.800003 71.555038 444700
11/25/2005 98.089996 98.650002 98.080002 98.279999 69.766167 512700
11/28/2005 99.720001 100.769997 99.580002 100.410004 71.278183 462800
11/29/2005 100 100.389999 99.669998 99.800003 70.845154 499800
11/30/2005 97.300003 97.559998 96.75 96.75 68.680069 533000
12/1/2005 97.879997 98.93 97.82 98.760002 70.106903 465600
12/2/2005 98.279999 98.279999 97.610001 97.82 69.439644 372400
12/5/2005 97.830002 98.120003 97.459999 97.82 69.439644 300500
12/6/2005 96.910004 98 96.830002 97.410004 69.148582 431200
12/7/2005 96.800003 96.919998 96.260002 96.629997 68.594887 463400
12/8/2005 96.339996 97.199997 96.050003 96.510002 68.509689 307000
12/9/2005 96.57 97.370003 96.550003 96.949997 68.822052 307900
12/12/2005 96.989998 97.400002 96.860001 97.110001 68.935623 277300
12/13/2005 98.440002 98.910004 97.800003 98.68 70.050125 235500
12/14/2005 98.25 98.489998 97.720001 98.230003 69.730675 264500
12/15/2005 97.349998 97.360001 97 97.150002 68.964027 880500
12/16/2005 98.349998 98.480003 98.110001 98.279999 69.766167 166800
12/19/2005 98.75 98.989998 98.230003 98.260002 69.751961 182600
12/20/2005 99 100.220001 98.230003 99.959999 70.958763 691400
12/21/2005 100.5 103.080002 100.169998 102.919998 73.059975 1083100
12/22/2005 102.879997 103.040001 102.449997 102.769997 72.953506 306700
12/23/2005 102.779999 103.68 102.769997 103.68 73.59948 210400
12/27/2005 101.68 102.190002 101.129997 102 72.406891 1099100
12/28/2005 102.480003 103.190002 102.470001 102.57 72.811516 767300
12/29/2005 103.489998 103.949997 103.290001 103.639999 73.571075 236500
12/30/2005 104 104.900002 103.75 104.620003 74.266754 413200
1/3/2006 105.800003 106.849998 105.010002 106.849998 75.849747 652800
1/4/2006 105.699997 106.870003 105.110001 106.589996 75.665192 477600
1/5/2006 105.790001 106.18 105.629997 106.080002 75.303169 465300
1/6/2006 106.199997 107.360001 106.129997 107.279999 76.154984 422600
1/9/2006 107.68 108.25 107.5 108.199997 76.808098 478700
1/10/2006 104.75 106.330002 104.610001 105.550003 74.926926 834500
1/11/2006 106 106.940002 105.699997 106.650002 75.707802 612500
1/12/2006 106.449997 106.559998 105.169998 105.449997 74.855942 563600
1/13/2006 104.470001 104.559998 103.830002 104.279999 74.025383 370300
1/17/2006 102 102.599998 101.400002 102.18 72.534676 823900
1/18/2006 100.050003 101.400002 99.93 101.050003 71.732506 644400
1/19/2006 102.599998 104.230003 102.5 103.970001 73.805328 636800
1/20/2006 104.260002 104.589996 102.400002 102.559998 72.804413 784800
1/23/2006 103.279999 103.970001 103.029999 103.410004 73.407837 421700
1/24/2006 103.410004 104.209999 103.370003 104.050003 73.862122 333300
1/25/2006 101.800003 102.160004 101.419998 101.610001 72.130043 786100
1/26/2006 102.970001 102.970001 102.150002 102.800003 72.9748 313100
1/27/2006 102.690002 103.199997 101.860001 102.440002 72.719231 372400
1/30/2006 102.400002 103.300003 102.150002 103 73.11676 354500
1/31/2006 103.300003 104.199997 103.010002 103.709999 73.620766 267300
2/1/2006 103.5 103.970001 103.029999 103.800003 73.684654 361000
2/2/2006 103.019997 103.190002 101.650002 102.099998 72.47789 397100
2/3/2006 102.230003 103.349998 102.230003 102.639999 72.861206 322600
2/6/2006 103 103.470001 102.650002 102.910004 73.052879 162500
2/7/2006 105 106.190002 104.220001 104.290001 74.032494 494900
2/8/2006 102.699997 104 101.980003 103.900002 73.755653 616600
2/9/2006 103.199997 103.440002 102.279999 102.510002 72.768929 531400
2/10/2006 102.949997 103.739998 102.5 103.290001 73.322624 467900
2/13/2006 104.07 104.389999 103.849998 103.959999 73.798248 265200
2/14/2006 105.400002 106.959999 105.190002 106.860001 75.856865 379800
2/15/2006 106.139999 106.5 105.709999 106.150002 75.352875 312700
2/16/2006 107.129997 107.639999 106.440002 107.599998 76.382179 221300
2/17/2006 107.949997 108.830002 107.709999 108.540001 77.049431 315200
2/21/2006 108.150002 108.199997 107.599998 107.980003 76.651924 282400
2/22/2006 106.199997 106.900002 105.779999 106.730003 75.764587 422000
2/23/2006 108 108.529999 107.57 107.760002 76.495773 250700
2/24/2006 107.860001 108.800003 107.739998 108.699997 77.16304 280600
2/27/2006 107.980003 108.370003 107.800003 107.949997 76.630608 318200
2/28/2006 107.610001 107.660004 106.699997 106.870003 75.86396 278500
3/1/2006 106.800003 107.230003 106.550003 107.040001 75.984634 297100
3/2/2006 107.010002 107.07 106.300003 106.830002 75.835556 335900
3/3/2006 105.010002 106.150002 105 105.720001 75.047615 670100
3/6/2006 105.779999 106.099998 104.760002 105.209999 74.685585 478600
3/7/2006 105.25 105.970001 105.010002 105.209999 74.685585 363500
3/8/2006 105.239998 106.260002 104.919998 105.949997 75.210884 240100
3/9/2006 106.660004 106.980003 105.830002 106 75.246361 169300
3/10/2006 105.75 106.809998 105.599998 106.68 75.729088 167200
3/13/2006 106.800003 107.089996 106.529999 106.900002 75.885262 261300
3/14/2006 107.120003 108.300003 106.93 108.040001 76.694511 268100
3/15/2006 108.5 108.849998 107.900002 108.389999 76.94297 200100
3/16/2006 107.690002 108.160004 107.5 107.93 76.616425 316800
3/17/2006 108.389999 108.43 107.970001 108.199997 76.808098 266500
3/20/2006 109.980003 110 109.019997 109.110001 77.454079 286800
3/21/2006 109.400002 109.550003 108.550003 109.099998 77.446976 364500
3/22/2006 108.400002 108.970001 108.300003 108.970001 77.354698 362800
3/23/2006 108.010002 108.120003 106.57 107.199997 76.098221 235500
3/24/2006 107.300003 108.190002 107.120003 108.18 76.793892 156900
3/27/2006 109.019997 109.330002 108.900002 109.25 77.553467 202800
3/28/2006 108.5 108.800003 107.129997 107.519997 76.989815 205600
3/29/2006 108.410004 109.379997 108.059998 109.260002 78.235718 201800
3/30/2006 109.489998 110.279999 109.18 110.150002 78.873039 301200
3/31/2006 109.050003 109.18 108.650002 108.900002 77.977959 217800
4/3/2006 110 110.669998 109.75 110.349998 79.01622 308300
4/4/2006 110.400002 110.669998 110.25 110.400002 79.05204 198400
4/5/2006 111.699997 113.029999 111.220001 112.639999 80.655991 338700
4/6/2006 115 115.489998 114.120003 114.949997 82.310066 408500
4/7/2006 115.489998 115.489998 114.099998 114.099998 81.701424 411500
4/10/2006 115.349998 115.379997 114.480003 114.919998 82.288582 166000
4/11/2006 115.529999 115.529999 114.059998 114.510002 81.995003 187600
4/12/2006 113.75 113.900002 113.330002 113.519997 81.286102 229200
4/13/2006 112.5 113.220001 112.309998 113.120003 80.999702 148900
4/17/2006 113.169998 113.449997 112.410004 112.669998 80.677452 193800
4/18/2006 113.540001 114.93 113.330002 114.809998 82.209816 155900
4/19/2006 113.290001 113.720001 112.730003 113.580002 81.329063 350300
4/20/2006 114 115.279999 114 114.449997 81.952034 168100
4/21/2006 117.339996 118.150002 117.160004 117.510002 84.143166 360900
4/24/2006 116.43 116.720001 115.879997 116.410004 83.355515 366600
4/25/2006 116.949997 116.989998 115.779999 115.980003 83.047585 262700
4/26/2006 115.989998 116.629997 115.879997 116.300003 83.276733 335400
4/27/2006 116.269997 117.150002 115.690002 116.470001 83.398468 254300
4/28/2006 117.449997 117.68 116.849998 117.129997 83.871063 138800
5/1/2006 119 119 117.360001 117.379997 84.050064 178900
5/2/2006 120.489998 121.900002 119.5 121.029999 86.663643 355800
5/3/2006 121.25 121.389999 120.800003 121.059998 86.68512 220100
5/4/2006 121.82 122.440002 121.339996 121.629997 87.093277 271200
5/5/2006 122.5 124 121.93 123.470001 88.41082 351700
5/8/2006 122 122.089996 121.260002 121.360001 86.899956 318000
5/9/2006 121.360001 122.019997 120.980003 121.809998 87.222168 310200
5/10/2006 123.25 123.300003 120.800003 120.849998 86.53476 444600
5/11/2006 118.25 118.309998 116.5 116.669998 83.541672 622600
5/12/2006 115.599998 115.610001 110.720001 111.699997 79.982903 1177300
5/15/2006 112.489998 112.949997 111.860001 112.790001 80.763397 688900
5/16/2006 112.849998 113.059998 112.349998 112.650002 80.663147 334000
5/17/2006 113.699997 113.739998 108.760002 109.800003 78.622406 829500
5/18/2006 110.82 111.690002 109.870003 110.599998 79.195229 535000
5/19/2006 109.809998 110.260002 108.110001 109.910004 78.70118 455400
5/22/2006 107.480003 108.43 106 107.629997 77.068558 594700
5/23/2006 107.739998 109.699997 107.650002 108.080002 77.3908 423000
5/24/2006 109.75 109.760002 107.75 109.339996 78.293022 350700
5/25/2006 108.25 108.989998 107.900002 108.970001 78.028084 358400
5/26/2006 109.809998 110.669998 109.260002 110.209999 78.915985 270500
5/30/2006 109.790001 109.790001 107.800003 107.82 77.204605 235200
5/31/2006 106.699997 107.879997 106.32 107.379997 76.889534 401000
 6/1/2006 106.639999 108.720001 106.5 108.639999 77.791794 435400
6/2/2006 110.120003 110.540001 109.309998 109.550003 78.44339 273700
6/5/2006 108.400002 108.410004 106.5 106.610001 76.338211 242000
6/6/2006 106.610001 106.610001 103.970001 105.610001 75.622147 570100
6/7/2006 104.489998 105.580002 104.209999 104.360001 74.727097 397400
6/8/2006 100.739998 101.580002 98.410004 101.489998 72.672012 979200
6/9/2006 102 102 100.139999 100.550003 71.998932 435000
6/12/2006 100.809998 101.949997 99.620003 99.690002 71.383133 322000
6/13/2006 96.900002 97.550003 95.199997 95.510002 68.390038 647300
6/14/2006 96.870003 98.360001 96.870003 98.160004 70.28756 1558900
6/15/2006 98.970001 101.239998 98.75 100.790001 72.170792 579400
6/16/2006 101.5 101.5 100.379997 100.669998 72.084839 294400
6/19/2006 101.660004 101.849998 100.370003 100.599998 72.034744 258600
6/20/2006 101.610001 101.610001 100.610001 100.639999 72.063362 168300
6/21/2006 100.400002 101.949997 100.239998 101.269997 72.514481 224500
6/22/2006 102.370003 102.370003 100.779999 100.860001 72.220901 230800
6/23/2006 99.879997 100.150002 99.309998 99.690002 71.383133 285800
6/26/2006 100.160004 100.550003 99.730003 100.489998 71.955963 169200
6/27/2006 100.129997 100.139999 98.239998 98.25 70.352005 233200
6/28/2006 98.849998 98.989998 98.300003 98.669998 70.652756 254200
6/29/2006 99.449997 102.230003 99.190002 102.230003 73.201889 293200
6/30/2006 104.75 104.949997 103.82 104.589996 74.891777 325300
7/3/2006 103.720001 105.190002 103.720001 105.040001 75.213997 249800
7/5/2006 103.18 103.199997 101.610001 102.360001 73.294983 348900
7/6/2006 103.139999 103.720001 102.790001 103.269997 73.946594 282000
7/7/2006 104.5 105.349998 104.220001 104.379997 74.741409 236500
7/10/2006 106.010002 106.230003 105.169998 105.489998 75.536224 244600
7/11/2006 105 105.860001 104.099998 105.709999 75.693748 227400
7/12/2006 103.389999 103.760002 102.150002 102.529999 73.41671 752600
7/13/2006 102.019997 102.019997 99.029999 99.099998 70.96064 750900
7/14/2006 98 98.260002 97.150002 97.959999 70.144356 346100
7/17/2006 97.010002 97.629997 96.709999 97.150002 69.564369 202100
7/18/2006 96.25 96.739998 94.519997 95.830002 68.619179 418500
7/19/2006 96.18 99.25 96 98.639999 70.631279 302200
7/20/2006 99.620003 100.620003 98.5 98.839996 70.77449 677600
7/21/2006 98.839996 99.190002 98.330002 98.779999 70.731522 309200
7/24/2006 100 100.910004 99.800003 100.550003 71.998932 203000
7/25/2006 102 103.220001 101.709999 102.599998 73.466835 261200
7/26/2006 103 103 101 101.760002 72.865356 293500
7/27/2006 103.400002 104.199997 102.5 103.099998 73.824867 212500
7/28/2006 104.120003 105.75 104.019997 105.599998 75.61499 308300
7/31/2006 106.099998 106.099998 105.139999 105.220001 75.342896 157600
8/1/2006 104.080002 104.080002 102.870003 103.5 74.111282 205700
8/2/2006 105.449997 105.629997 104.25 105.110001 75.264122 392900
8/3/2006 105.860001 107.660004 105.5 106.970001 76.595985 393600
 8/4/2006 110 110.480003 107.349998 108.139999 77.433769 605200
8/7/2006 105.599998 106.699997 105.239998 105.660004 75.657936 383100
8/8/2006 108 108.900002 106.650002 107.110001 76.696236 327500
8/9/2006 109.5 109.720001 108.699997 108.900002 77.977959 453000
8/10/2006 109.699997 109.720001 108.760002 109.370003 78.314484 240800
8/11/2006 108.089996 108.260002 107.029999 107.470001 76.953995 167900
8/14/2006 108.849998 109.279999 107.839996 108.050003 77.369324 140100
8/15/2006 108.949997 110.150002 108.949997 109.889999 78.686867 329900
8/16/2006 111.010002 111.900002 110.739998 111.559998 79.88266 235200
8/17/2006 111.870003 113.449997 111.68 112.370003 80.462639 355500
8/18/2006 112.5 112.5 110.830002 111.75 80.018692 173100
8/21/2006 110.330002 110.519997 110 110.139999 78.865868 156600
8/22/2006 110.959999 110.959999 109.959999 110.449997 79.08783 118800
8/23/2006 110.900002 111.57 109.669998 110.209999 78.915985 231500
8/24/2006 109.760002 109.760002 107.75 108.309998 77.555489 228600
8/25/2006 106.5 107.349998 105.019997 106.120003 75.987328 514800
8/28/2006 105.900002 107.43 105.900002 107.139999 76.717697 179400
8/29/2006 108.339996 108.339996 106.839996 108.029999 77.354996 292100
8/30/2006 107.400002 107.730003 107.120003 107.550003 77.011284 177900
8/31/2006 108.25 108.540001 107.82 108.339996 77.576965 154500
9/1/2006 108.300003 108.75 107.639999 108.480003 77.677231 357600
9/5/2006 109.160004 109.290001 108.639999 109.139999 78.149826 131600
9/6/2006 108 108.349998 107.300003 107.339996 76.860886 191000
9/7/2006 106.800003 106.800003 105.650002 106.160004 76.015984 249300
9/8/2006 106.980003 106.980003 106.110001 106.360001 76.159187 202800
9/11/2006 105.010002 105.099998 103.779999 104.660004 74.94191 920500
9/12/2006 105.349998 106.400002 105 106.080002 75.958687 338200
9/13/2006 105.639999 106.720001 105.360001 106.239998 76.073235 349500
9/14/2006 106.860001 106.980003 105.739998 106.650002 76.366852 280900
9/15/2006 106.550003 107.339996 105.849998 106.160004 76.015984 287500
9/18/2006 106.309998 106.529999 105.860001 106.400002 76.187828 224000
9/19/2006 106.559998 106.949997 105.849998 106.360001 76.159187 320700
9/20/2006 107.339996 107.510002 106.559998 107.290001 76.825111 285000
9/21/2006 108.959999 108.959999 107.620003 108.029999 77.354996 259300
9/22/2006 107.800003 107.809998 106.57 107.010002 76.624603 156900
9/25/2006 107.739998 108.730003 107.110001 108.480003 77.677231 174500
9/26/2006 107.449997 108.309998 107.209999 108.199997 77.4767 287400
9/27/2006 108.199997 109 108.199997 108.599998 78.386055 232200
9/28/2006 108.800003 109.25 108.43 109.120003 78.761391 147200
9/29/2006 109.230003 109.230003 108.510002 108.900002 78.602608 221100
10/2/2006 109.699997 111.110001 109.669998 110.5 79.757446 473200
10/3/2006 110.110001 111.449997 109.959999 111.029999 80.139992 539200
10/4/2006 111.900002 113.959999 111.699997 113.629997 82.016647 989600
10/5/2006 116 116 114.800003 115.370003 83.27256 439000
10/6/2006 114.540001 114.540001 113.68 114.209999 82.43528 223100
 10/9/2006 114.029999 114.029999 112.970001 113.400002 81.850647 195900
10/10/2006 114.5 115.25 114 115 83.005486 227800
10/11/2006 115.040001 116.099998 115.010002 115.769997 83.561287 339800
10/12/2006 115.769997 117.089996 115.769997 116.93 84.398537 219300
10/13/2006 115.849998 116.349998 115.379997 116.199997 83.871635 315100
10/16/2006 115.75 116.129997 115.550003 116.029999 83.748947 304600
10/17/2006 114.199997 114.199997 113.410004 113.730003 82.088837 421000
10/18/2006 114.5 114.889999 113.730003 114.150002 82.391983 212800
10/19/2006 114.650002 114.980003 114.25 114.809998 82.868378 209500
10/20/2006 116.050003 116.139999 115.089996 115.599998 83.438576 280700
10/23/2006 116.379997 117.639999 116.099998 117.419998 84.75222 347400
10/24/2006 117.690002 118.559998 117.370003 118.239998 85.344086 307400
10/25/2006 118.919998 119.529999 118.510002 119.230003 86.058662 250100
10/26/2006 119.470001 120.360001 119.120003 120.019997 86.628868 232600
10/27/2006 120.019997 120.18 118.800003 119.029999 85.914299 298000
10/30/2006 118.660004 118.959999 117.800003 118.550003 85.567833 267800
10/31/2006 117.980003 118.459999 117.699997 118 85.170853 427400
11/1/2006 118.75 119.099998 117.360001 117.550003 84.846054 397500
11/2/2006 117.860001 118.540001 117.540001 118.25 85.351303 284800
11/3/2006 118.620003 118.620003 117.309998 117.660004 84.925461 297200
11/6/2006 118.650002 120.290001 118.5 119.730003 86.419556 426200
11/7/2006 122.949997 123 120.949997 121.209999 87.487778 718100
11/8/2006 122 123.550003 121.739998 123.459999 89.111809 471400
11/9/2006 123.459999 123.459999 122.150002 122.389999 88.339493 442700
11/10/2006 122.269997 122.269997 121.019997 121.82 87.928093 803000
11/13/2006 120.830002 121.160004 120.279999 120.879997 87.249611 446200
11/14/2006 124.849998 125.019997 123.57 124.82 90.093445 1052000
11/15/2006 124.019997 124.629997 123.5 123.849998 89.393295 546800
11/16/2006 123.5 123.5 122.489998 122.580002 88.476631 470900
11/17/2006 123 123.25 122.5 122.879997 88.693161 474400
11/20/2006 118 120.449997 118 118.669998 85.654449 1160100
11/21/2006 118.129997 118.360001 117.900002 118.230003 85.336868 448100
11/22/2006 119.739998 120 119.220001 119.690002 86.390678 389200
11/24/2006 118.949997 119.059998 118.110001 118.610001 85.611137 499700
11/27/2006 118.669998 120.900002 117.379997 117.440002 84.766655 1053900
11/28/2006 117.400002 117.610001 116.730003 117.440002 84.766655 580700
11/29/2006 119.230003 119.75 118.779999 119.410004 86.188591 574000
11/30/2006 120.699997 120.730003 119.550003 120.050003 86.650528 760900
12/1/2006 120.339996 120.690002 119.239998 120 86.614433 671500
12/4/2006 120 121.300003 119.830002 121.18 87.466125 477600
12/5/2006 120.5 121.019997 119.989998 121 87.336212 391200
12/6/2006 120.989998 121.519997 120.75 121.300003 87.552734 472000
12/7/2006 122.389999 122.389999 121.349998 121.650002 87.805389 322900
12/8/2006 121.889999 122.839996 121.889999 121.989998 88.050789 515800
12/11/2006 122.699997 122.699997 122.07 122.669998 88.541603 428000
12/12/2006 123 123.629997 122.489998 123.610001 89.22007 499000
12/13/2006 124.599998 124.660004 123.82 124.25 89.682037 529700
12/14/2006 125.129997 126.059998 124.779999 125.699997 90.728607 337300
12/15/2006 126 126.199997 125.339996 125.760002 90.771935 276100
12/18/2006 126.260002 126.959999 125.75 126.099998 91.017319 221500
12/19/2006 126 126.980003 125.389999 126.699997 91.450386 259200
12/20/2006 127.800003 128.369995 127.660004 128.220001 92.547531 306400
12/21/2006 129.960007 130.690002 129.630005 130.070007 93.88282 577200
12/22/2006 131.75 132.279999 130.800003 131.910004 95.210915 348600
12/26/2006 131.25 132.490005 131.110001 131.610001 94.994377 508100
12/27/2006 133.360001 134.270004 132.919998 134.259995 96.907097 570600
12/28/2006 134.279999 134.839996 133.710007 134.259995 96.907097 513700
12/29/2006 134.190002 135.089996 133.440002 134.309998 96.943207 314400
1/3/2007 135.25 136.539993 134.449997 135.300003 97.657761 758600
1/4/2007 136.649994 137.970001 135.639999 137.770004 99.44059 842700
1/5/2007 133.300003 133.869995 132.550003 133.720001 96.517357 1068400
1/8/2007 134.600006 134.740005 133.800003 133.970001 96.697784 511600
1/9/2007 132.169998 132.940002 131.240005 132.160004 95.391357 645700
1/10/2007 129 129.860001 128.210007 129.429993 93.420876 726200
1/11/2007 128 130.429993 127.809998 128.779999 92.951706 803900
1/12/2007 129.869995 130.889999 129.789993 130.889999 94.474678 498500
1/16/2007 131.490005 132.490005 130.75 131.210007 94.705658 641200
1/17/2007 131.639999 131.889999 130.779999 131.100006 94.626259 641100
1/18/2007 132.199997 132.949997 131.429993 132.080002 95.333611 554200
1/19/2007 131.940002 132.5 131.740005 132.330002 95.514076 396500
1/22/2007 132.270004 132.270004 130.419998 131.210007 94.705658 524800
1/23/2007 132.100006 132.75 131.399994 132.080002 95.333611 386000
1/24/2007 134.479996 135.600006 133.979996 135.550003 97.838226 653200
1/25/2007 132.800003 133.589996 131.199997 131.699997 95.059319 794100
1/26/2007 132 132.199997 130.809998 131.539993 94.943825 716400
1/29/2007 131.850006 132.5 131.419998 131.699997 95.059319 450300
1/30/2007 132.300003 132.949997 132.149994 132.710007 95.788345 425300
1/31/2007 130.899994 132.270004 130.5 131.779999 95.117065 546600
2/1/2007 133 133.570007 132.550003 133.279999 96.199745 376100
2/2/2007 131.649994 131.669998 130.690002 131.270004 94.74897 466700
2/5/2007 130 130.889999 130 130.460007 94.164314 447400
2/6/2007 133.490005 134.399994 132.259995 133.699997 96.502914 571500
2/7/2007 133.100006 133.300003 132.169998 132.940002 95.954353 383900
2/8/2007 132.410004 132.410004 131.490005 132.100006 95.348053 444500
2/9/2007 133.479996 133.690002 131.720001 132.059998 95.319176 601600
2/12/2007 132.470001 132.649994 131.350006 131.789993 95.124268 282200
2/13/2007 134.050003 134.869995 134.050003 134.860001 97.340172 485800
2/14/2007 134.820007 137.059998 134.820007 136.5 98.523911 949000
2/15/2007 137.080002 137.110001 136.130005 136.770004 98.718811 419600
2/16/2007 137.020004 137.149994 136.289993 137.149994 98.993065 399900
2/20/2007 136.5 137.350006 135.830002 136.669998 98.646622 348300
2/21/2007 135.369995 135.940002 135.160004 135.589996 97.867073 319400
2/22/2007 135.850006 136.009995 135.059998 135.649994 97.910378 270800
2/23/2007 135.800003 136.050003 135.309998 135.5 97.802124 410900
2/26/2007 136.899994 137.490005 135.899994 137.029999 98.906448 341800
2/27/2007 138 138 130.020004 132.970001 95.975998 1295300
2/28/2007 135.149994 135.389999 132.580002 133.600006 96.430733 1209200
3/1/2007 130.509995 131.720001 127.769997 131.279999 94.756157 1642800
3/2/2007 130.100006 130.720001 128.470001 129.089996 93.175468 1116100
3/5/2007 128.300003 129.490005 127.779999 127.910004 92.323769 660400
3/6/2007 132.449997 132.880005 131.380005 132.729996 95.802773 926800
3/7/2007 133.240005 133.779999 132.720001 132.919998 95.939919 518300
3/8/2007 134.979996 135.630005 134 134.440002 97.037041 658300
3/9/2007 134.300003 134.699997 132.889999 133.139999 96.098694 465900
3/12/2007 133.139999 133.720001 132.199997 133.399994 96.286369 583900
3/13/2007 133.399994 133.399994 130.5 130.75 94.373642 511100
3/14/2007 130 130.699997 127.82 129.979996 93.817879 842400
3/15/2007 130.479996 131.059998 130.110001 130.740005 94.366417 419600
3/16/2007 130.029999 131.130005 129.639999 129.899994 93.760117 342100
3/19/2007 130.460007 131.630005 130.429993 131.550003 94.951057 314500
3/20/2007 131.449997 132.5 131.449997 132.050003 95.311966 327400
3/21/2007 131.979996 133.529999 131.020004 133.529999 96.380203 707200
3/22/2007 132.759995 133.460007 132.029999 132.800003 95.853302 537600
3/23/2007 133.600006 133.669998 132.869995 133.179993 96.127579 538200
3/26/2007 132.75 132.779999 131.449997 132.699997 95.78112 244800
3/27/2007 131.5 131.5 130.520004 131.259995 94.741745 301000
3/28/2007 130.559998 130.559998 128.630005 128.860001 93.76088 875300
3/29/2007 129.779999 130.179993 128.740005 129.949997 94.553986 435800
3/30/2007 128.5 129.190002 127.910004 128.160004 93.251564 565700
4/2/2007 126.879997 127.349998 126.129997 126.919998 92.349304 506400
4/3/2007 125.699997 127.5 125.32 126.980003 92.392967 1219800
4/4/2007 127.650002 128.5 127.25 127.739998 92.945946 665000
4/5/2007 125.779999 126.970001 125.610001 126.489998 92.03643 991700
4/9/2007 126.75 126.800003 125.900002 126.290001 91.890907 496300
4/10/2007 125.900002 126.879997 125.589996 126.489998 92.03643 930700
4/11/2007 125.669998 125.730003 124.370003 124.540001 90.617577 709900
4/12/2007 123.849998 124.489998 123.269997 124.400002 90.515709 532400
4/13/2007 121 121.730003 120.809998 121.519997 88.420151 1274600
4/16/2007 121.150002 123.199997 120.919998 122.730003 89.300598 1065300
4/17/2007 122.330002 122.699997 121.830002 122.290001 88.980431 876300
4/18/2007 123.129997 124.190002 122.949997 123.660004 89.977257 624700
4/19/2007 123.440002 124.550003 123.029999 124.169998 90.348358 805900
4/20/2007 125.010002 126.110001 125.010002 125.93 91.628967 932000
4/23/2007 125 125.169998 124.75 124.870003 90.857697 640200
4/24/2007 124.790001 124.790001 123.620003 123.889999 90.144608 562300
4/25/2007 122.5 123.459999 121.989998 122.93 89.446091 982200
4/26/2007 121.900002 122.580002 121.5 122.349998 89.024071 799800
4/27/2007 122.349998 122.849998 121.959999 122 88.769409 411800
4/30/2007 122 122.709999 121.419998 121.419998 88.347404 310100
5/1/2007 121.739998 121.75 121.029999 121.529999 88.427444 336300
5/2/2007 120.959999 120.980003 118.120003 120.32 87.547012 1196000
5/3/2007 120.269997 120.669998 119.949997 120.400002 87.60524 626900
5/4/2007 120.519997 121.129997 120.410004 120.93 87.990875 498200
5/7/2007 121.129997 121.699997 120.93 121.529999 88.427444 584000
5/8/2007 120.639999 120.660004 119.730003 120.510002 87.685257 506100
5/9/2007 119.980003 120.010002 119.059998 119.269997 86.783012 1003800
5/10/2007 117.510002 118.089996 116.239998 116.800003 84.985817 1303600
5/11/2007 118.760002 120.25 118.660004 119.940002 87.270531 764200
5/14/2007 121.75 122.349998 121.300003 122.150002 88.878563 925300
5/15/2007 122.010002 123 121.510002 121.800003 88.623878 604600
5/16/2007 122 122.589996 121.870003 122.510002 89.140511 881700
5/17/2007 121.019997 122.07 120.959999 121.5 88.405609 881500
5/18/2007 122 122.239998 121.209999 121.830002 88.645737 424300
5/21/2007 120.849998 120.860001 120.230003 120.379997 87.590675 1001800
5/22/2007 119.610001 119.800003 119.120003 119.309998 86.812149 560500
5/23/2007 120.160004 120.889999 119.25 120.379997 87.590675 602000
5/24/2007 121.879997 121.940002 119.889999 120.32 87.547012 631700
5/25/2007 120.099998 120.480003 119.849998 120 87.314186 384300
5/29/2007 120.559998 121.099998 119.68 120.220001 87.474251 747000
5/30/2007 119.57 120.099998 119.25 120.050003 87.350563 810300
5/31/2007 120.389999 120.830002 119.919998 120.760002 87.867165 416400
6/1/2007 122.18 122.940002 122.019997 122.940002 89.453384 804300
6/4/2007 123.75 124.360001 123.129997 124.25 90.406578 651000
6/5/2007 124.940002 125.489998 124.769997 125.040001 90.981392 807100
6/6/2007 125.489998 125.489998 122.800003 123.360001 89.758987 825900
6/7/2007 124.519997 125.169998 122.68 123.129997 89.591637 890100
6/8/2007 122 124.699997 121.5 124.449997 90.552071 672800
6/11/2007 124.839996 124.900002 123.809998 123.989998 90.217384 402700
6/12/2007 122.889999 123.610001 122.300003 122.339996 89.016815 372000
6/13/2007 123.25 123.910004 122.93 123.809998 90.086426 313800
6/14/2007 123.5 124.019997 123.010002 123.720001 90.020935 318200
6/15/2007 125 125.559998 124.82 125.449997 91.279701 495600
6/18/2007 125.599998 125.599998 124.279999 124.989998 90.944984 272600
6/19/2007 125.230003 125.480003 124.720001 125.199997 91.097801 232900
6/20/2007 125.129997 125.43 123.379997 123.699997 90.006363 585700
6/21/2007 124.82 125 123.709999 124.989998 90.944984 530200
6/22/2007 124.050003 124.199997 122.599998 123.019997 89.511581 285000
6/25/2007 123.129997 124.120003 122.639999 123.110001 89.577065 305200
6/26/2007 124.419998 124.519997 123.330002 123.5 89.86084 405900
6/27/2007 123.160004 124.019997 122.709999 123.849998 90.115501 651900
6/28/2007 123.889999 125.150002 123.800003 124.669998 90.712166 496400
6/29/2007 126.150002 126.489998 125.260002 125.879997 91.592583 545900
7/2/2007 127.269997 128.199997 127 128.119995 93.222443 511000
7/3/2007 127.849998 128.330002 127.07 127.970001 93.113304 237400
7/5/2007 127.779999 127.779999 126.550003 127.190002 92.545753 304600
7/6/2007 126.349998 126.800003 126.059998 126.230003 91.847252 305200
7/9/2007 126.900002 127.300003 126.669998 126.93 92.356583 197400
7/10/2007 126.339996 126.510002 125.540001 125.709999 91.468887 320300
7/11/2007 125.529999 125.809998 125 125.669998 91.439796 919700
7/12/2007 125 126.349998 124.93 126.300003 91.898178 383600
7/13/2007 125.699997 126.339996 125.5 125.980003 91.665337 283300
7/16/2007 126.099998 126.389999 125.730003 125.839996 91.563469 224600
7/17/2007 124 124.470001 123.699997 123.970001 90.202835 534900
7/18/2007 122.25 122.669998 121.239998 122.610001 89.213257 751400
7/19/2007 123.690002 124.029999 123.459999 123.709999 90.013657 342600
7/20/2007 123.650002 123.769997 121.849998 122.910004 89.431549 679600
7/23/2007 122.910004 123.599998 122.779999 123.190002 89.635284 289700
7/24/2007 123.779999 123.779999 122.309998 122.489998 89.125938 418000
7/25/2007 123.389999 123.410004 121.5 122.290001 88.980431 557900
7/26/2007 122.32 122.349998 117.050003 119.199997 86.732101 1258500
7/27/2007 121.739998 121.739998 119.040001 120.480003 87.663437 679900
7/30/2007 122.120003 122.599998 121 121.790001 88.616608 639300
7/31/2007 121.489998 122.360001 120.5 120.629997 87.772568 423700
8/1/2007 120.379997 121.660004 117.620003 119.169998 86.710281 1154000
8/2/2007 118.010002 119.169998 117.620003 118.589996 86.288239 776800
8/3/2007 121.540001 121.540001 118.900002 118.900002 86.513817 766400
8/6/2007 121.989998 122.190002 118.809998 121.150002 88.150963 797000
8/7/2007 121.449997 122.900002 121.379997 122.410004 89.067741 725500
8/8/2007 122.489998 123.349998 122.239998 123.220001 89.657135 506600
8/9/2007 120.709999 121.209999 119.5 119.790001 87.1614 899400
8/10/2007 119.860001 120.190002 117.209999 119.330002 86.826698 693200
8/13/2007 119.919998 120.550003 119.400002 119.400002 86.877625 350400
8/14/2007 119.360001 119.370003 117.800003 117.989998 85.851692 396000
8/15/2007 117 117.489998 115.110001 115.260002 83.865273 520800
8/16/2007 114.209999 115.529999 110 113.910004 82.882988 1393700
8/17/2007 113.580002 114.989998 111.910004 114.510002 83.31958 1024100
8/20/2007 114.519997 114.519997 112.610001 113.650002 82.693794 823000
8/21/2007 113.650002 114.980003 113.650002 114.489998 83.305 563700
8/22/2007 114.510002 115.639999 114.5 115.309998 83.901665 442500
8/23/2007 115.099998 115.650002 114.879997 115.309998 83.901665 403900
8/24/2007 114.959999 116.75 114.720001 116.589996 84.833023 231200
8/27/2007 115.459999 116 115.110001 115.190002 83.814346 230500
8/28/2007 115 115.169998 112.940002 113.010002 82.228149 274700
8/29/2007 113.019997 114.980003 112.660004 114.809998 83.537865 445800
8/30/2007 112.699997 114.230003 112.370003 113.290001 82.431877 322000
 8/31/2007 115.849998 116.400002 115.050003 115.68 84.170883 392100
9/4/2007 116.550003 117.169998 116.089996 116.949997 85.09494 381900
9/5/2007 115.489998 115.589996 114.5 115.269997 83.872566 290500
9/6/2007 114.75 116.089996 114.379997 115.480003 84.025352 438400
9/7/2007 114 114 112.629997 113.300003 82.43914 352800
9/10/2007 115.010002 115.010002 111.93 112.470001 81.835243 409100
9/11/2007 113.059998 113.68 112.93 113.25 82.402763 253300
9/12/2007 113.25 113.650002 112.599998 113.139999 82.322723 370200
9/13/2007 112.75 113.089996 112.269997 112.379997 81.769737 547200
9/14/2007 112.639999 113.5 112.260002 113.18 82.351837 211000
9/17/2007 112.5 113.019997 112.199997 112.669998 81.980736 253500
9/18/2007 111.660004 113.779999 111.470001 113.730003 82.752037 440800
9/19/2007 115.400002 116.330002 115.129997 115.459999 84.010803 409100
9/20/2007 115.459999 115.870003 114.599998 115.300003 83.894386 609600
9/21/2007 114.599998 115.330002 114.589996 115.059998 83.719742 443100
9/24/2007 115 116.5 114.150002 114.650002 83.421448 431400
9/25/2007 115 115.93 114.839996 115.300003 83.894386 291300
9/26/2007 115.300003 115.300003 113.5 114.889999 84.472633 364100
9/27/2007 115 116.07 115 115.879997 85.200546 281700
9/28/2007 117.599998 117.989998 116.800003 116.860001 85.921089 290000
10/1/2007 117.720001 118.870003 117.510002 118.75 87.310707 478300
10/2/2007 118.559998 119 117.510002 118.230003 86.928383 398300
10/3/2007 117.980003 117.980003 115.379997 116.129997 85.384369 663300
10/4/2007 116.75 116.989998 115.940002 116.290001 85.502007 490800
10/5/2007 117.489998 118.540001 117.25 117.669998 86.516647 285800
10/8/2007 116.949997 117.360001 116.709999 117.360001 86.288719 146400
10/9/2007 115.5 115.940002 115 115.800003 85.141724 427900
10/10/2007 114.029999 114.589996 113.849998 114.120003 83.906517 552700
10/11/2007 114.5 115.07 113.150002 113.68 83.583023 555200
10/12/2007 112.089996 112.75 112.010002 112.629997 82.810997 428400
10/15/2007 110.050003 110.050003 107.68 108.110001 79.487671 1417900
10/16/2007 109 109.25 107.410004 108.900002 80.068527 734200
10/17/2007 107.709999 108 106.32 107.029999 78.693596 724500
10/18/2007 108.760002 109.099998 108.129997 108.980003 80.127342 487400
10/19/2007 107.5 108.040001 106.25 106.400002 78.230385 649100
10/22/2007 106.510002 107 105.410004 106.860001 78.568619 775100
10/23/2007 107.980003 108.980003 107.540001 108.339996 79.656769 375800
10/24/2007 106.900002 106.940002 104.5 106.07 77.987762 882000
10/25/2007 105.5 105.830002 104.769997 105.75 77.75248 420200
10/26/2007 108.650002 109.940002 107.82 109.730003 80.678764 678600
10/29/2007 112.110001 112.32 110.900002 111.989998 82.340439 596800
10/30/2007 111.800003 112.089996 111.199997 111.300003 81.833115 298800
10/31/2007 114.07 114.650002 112 114.440002 84.141808 701100
11/1/2007 115.449997 115.620003 113.989998 114.449997 84.149147 783300
11/2/2007 113 113.379997 111.739998 113 83.083046 567100
 11/5/2007 111 112.940002 110.620003 111.639999 82.083107 524200
11/6/2007 111 112.120003 111 111.989998 82.340439 496300
11/7/2007 114.25 116 110.879997 111.709999 82.134583 835900
11/8/2007 112.5 112.5 107.519997 108.989998 80.134682 867600
11/9/2007 106.790001 108.720001 106.790001 107.860001 79.303856 601600
11/12/2007 108.199997 109.459999 107.449997 107.730003 79.208298 608900
11/13/2007 108.879997 111.32 108.879997 111.129997 81.70813 603300
11/14/2007 110.169998 112.139999 110.169998 111.120003 81.700768 484000
11/15/2007 111.150002 111.849998 109.760002 110.480003 81.230209 486000
11/16/2007 110.279999 111.269997 109.360001 110.199997 81.024338 418300
11/19/2007 109.75 110.349998 107.980003 108.800003 79.995003 531100
11/20/2007 109 111.290001 108.559998 110.07 80.928764 655600
11/21/2007 108.989998 108.989998 106.940002 108.080002 79.465622 473100
11/23/2007 108.099998 109.68 107.860001 109.400002 80.436134 164000
11/26/2007 108.400002 110.639999 108.400002 108.449997 79.737663 421800
11/27/2007 112 112.699997 110.470001 112.110001 82.428658 1165000
11/28/2007 110.550003 112.699997 110.389999 112.169998 82.472771 514400
11/29/2007 112 113.040001 111.980003 112.660004 82.833054 396000
11/30/2007 112.690002 113.75 111.959999 112.449997 82.678665 458800
12/3/2007 112 112.809998 110.610001 110.919998 81.553711 402500
12/4/2007 110 110.980003 110 110.720001 81.40667 291500
12/5/2007 110.889999 112.849998 110.889999 112.330002 82.590416 402000
12/6/2007 111.330002 113.559998 111.330002 113.419998 83.39183 290600
12/7/2007 114.25 114.559998 113.849998 114.209999 83.972702 325700
12/10/2007 113.589996 115.190002 113.589996 114.940002 84.509415 530700
12/11/2007 114.82 114.82 110.900002 110.970001 81.590477 584300
12/12/2007 112.800003 114.989998 111.660004 112.519997 82.730087 520600
12/13/2007 111 111.129997 109.690002 110.43 81.193436 437800
12/14/2007 109.540001 109.540001 106.010002 106.300003 78.156883 1013800
12/17/2007 106 106.910004 105.040001 105.190002 77.340752 450000
12/18/2007 105.75 106.769997 104.800003 106.290001 78.149521 448500
12/19/2007 105.559998 106.650002 105.040001 105.580002 77.627495 461500
12/20/2007 105.010002 106 105.010002 105.860001 77.833359 393200
12/21/2007 106.199997 107.459999 105.940002 107.400002 78.965652 374100
12/24/2007 106.980003 107.510002 106.68 107.25 78.855347 123500
12/26/2007 108.230003 108.900002 107.650002 108.870003 80.046463 449800
12/27/2007 108.849998 109.120003 107.269997 107.519997 79.053886 480300
12/28/2007 107.25 107.669998 106.540001 106.599998 78.377449 336100
12/31/2007 106.5 106.949997 105.650002 106.169998 78.061287 369100
1/2/2008 106.599998 107.650002 106.019997 106.459999 78.274513 373900
1/3/2008 107.5 107.5 106.290001 106.900002 78.598015 346200
1/4/2008 105.760002 106.5 103.75 103.940002 76.4217 560400
1/7/2008 104 105.120003 103.720001 104.470001 76.811371 581800
1/8/2008 105.07 105.120003 102.870003 103.040001 75.759979 453900
1/9/2008 103.510002 106.440002 103.510002 106.239998 78.112762 867800
1/10/2008 103.199997 104.940002 102.75 104.379997 76.745201 802500
1/11/2008 102.510002 104.739998 102.510002 102.93 75.679085 442600
1/14/2008 103.010002 104.900002 103.010002 104.110001 76.546684 385700
1/15/2008 104 104 100.25 100.449997 73.855682 861500
1/16/2008 98.889999 100.260002 98.239998 99.260002 72.980743 764100
1/17/2008 100.790001 101.279999 98.32 98.599998 72.495476 753200
1/18/2008 99.75 100.839996 98.010002 99.699997 73.304245 950400
1/22/2008 91.919998 97.830002 91.209999 96.910004 71.252899 1348300
1/23/2008 94.989998 99.720001 94 99.25 72.973381 1388700
1/24/2008 99.370003 100.209999 98.540001 99.699997 73.304245 570200
1/25/2008 102.730003 104 101.199997 102 74.9953 688700
1/28/2008 102 102.349998 100.669998 102.199997 75.142357 629400
1/29/2008 103.739998 103.82 102.690002 103.82 76.333458 462500
1/30/2008 104.139999 106.199997 103.449997 104.720001 76.995193 637700
1/31/2008 107.809998 108.900002 106.379997 108.32 79.642082 1733400
2/1/2008 108.669998 109.800003 108.470001 109.800003 80.730255 489800
2/4/2008 109.900002 110.410004 109.019997 109.190002 80.281723 396000
2/5/2008 107.010002 107.010002 105.110001 105.370003 77.473099 729400
2/6/2008 109.32 110.629997 107.730003 107.779999 79.245041 1096400
2/7/2008 110.25 110.790001 108.730003 110.379997 81.156685 1123000
2/8/2008 109.050003 110.169998 107.839996 108.629997 79.87001 407100
2/11/2008 108.989998 110.519997 108.199997 110.290001 81.090523 535400
2/12/2008 111.25 113.169998 111.25 112.150002 82.458084 774900
2/13/2008 111.769997 111.769997 109.25 110.220001 81.039055 632900
2/14/2008 110.5 110.970001 109.150002 109.519997 80.524384 361600
2/15/2008 111.099998 111.650002 109.610001 110.989998 81.605186 315800
2/19/2008 116.93 117.589996 114.919998 116 85.28878 933800
2/20/2008 113.449997 113.839996 111.5 113.25 83.266846 471500
2/21/2008 113 113 110.800003 110.809998 81.472832 479600
2/22/2008 110.809998 111.239998 108.440002 110.730003 81.414024 923000
2/25/2008 111.309998 112.32 110.489998 112.139999 82.450729 528100
2/26/2008 110.699997 112.809998 110.18 112.139999 82.450729 513000
2/27/2008 112.050003 113.839996 112.050003 112.870003 82.987457 749200
2/28/2008 111.470001 111.470001 110.290001 110.57 81.296379 410900
2/29/2008 109.989998 109.989998 108.150002 108.550003 79.811172 534000
3/3/2008 108 109.160004 107.489998 109.080002 80.200867 803800
3/4/2008 106.779999 106.779999 104.169998 105.260002 77.392204 902100
3/5/2008 105.410004 106.400002 104.660004 105.599998 77.642204 556700
3/6/2008 104.839996 105.949997 104.040001 104.410004 76.76725 660100
3/7/2008 104.419998 104.419998 102.690002 103.370003 76.002594 692700
3/10/2008 102.510002 103.150002 100.489998 100.800003 74.112999 663200
3/11/2008 104.580002 106.07 104.139999 106.07 77.987762 710900
3/12/2008 107.019997 107.019997 104.900002 105.019997 77.215775 386000
3/13/2008 103.900002 105.550003 102.410004 105 77.201042 700400
3/14/2008 103.25 103.389999 99.150002 100.279999 73.730659 1261300
3/17/2008 98.360001 100.519997 97.860001 99.199997 72.936607 954200
3/18/2008 100.400002 102.709999 100.279999 102.599998 75.436462 675600
3/19/2008 102.010002 103.559998 100.739998 100.839996 74.142426 785000
3/20/2008 101.889999 103.5 99.919998 103.160004 75.848206 560700
3/24/2008 105 108.019997 104.919998 106.07 77.987762 845700
3/25/2008 106.949997 107.25 104.779999 106.949997 78.634781 409000
3/26/2008 105 106.650002 104.080002 104.209999 77.672531 369500
3/27/2008 104 104 102.190002 102.260002 76.219109 432700
3/28/2008 103.68 104.639999 103.309998 103.790001 77.359497 1684000
3/31/2008 100.290001 101.330002 99.800003 100.889999 75.197998 778100
4/1/2008 101.190002 103.459999 101.099998 103.279999 76.979355 1421500
4/2/2008 103.169998 103.290001 101.309998 101.919998 75.965714 1134300
4/3/2008 102.190002 102.190002 99.790001 100.040001 74.564445 1080600
4/4/2008 98.540001 98.68 97.540001 97.980003 73.02903 1236400
4/7/2008 98 98.230003 97.199997 97.470001 72.648895 1166200
4/8/2008 97.25 97.25 96.059998 96.43 71.873749 813200
4/9/2008 96.900002 96.900002 95.089996 95.199997 70.95697 738400
4/10/2008 95.57 96.239998 95.010002 95.410004 71.113503 2826700
4/11/2008 96.400002 96.400002 95.010002 96.019997 71.568146 749400
4/14/2008 96.860001 96.860001 95.550003 95.739998 71.359451 509100
4/15/2008 95.269997 96.400002 95.25 96.330002 71.799202 541600
4/16/2008 97.32 98.25 96.440002 97.980003 73.02903 667600
4/17/2008 97.5 98.900002 97.5 98.57 73.468781 558500
4/18/2008 100.489998 101.949997 100.379997 101.550003 75.689934 769900
4/21/2008 102.5 103.940002 102 103.720001 77.307327 554000
4/22/2008 101.690002 101.690002 100.120003 100.559998 74.952019 560200
4/23/2008 99.75 100.239998 99.050003 100.18 74.6688 378600
4/24/2008 99.32 100.699997 98.889999 100.099998 74.609161 517300
4/25/2008 101.010002 102.410004 101.010002 102.059998 76.070053 518700
4/28/2008 101.419998 102.589996 101.419998 101.959999 75.995514 308800
4/29/2008 101.160004 102.300003 101.160004 101.800003 75.876266 283800
4/30/2008 101.160004 103.18 101.160004 101.5 75.652657 569600
5/1/2008 101.019997 103.339996 101.019997 103.07 76.822845 506300
5/2/2008 103.309998 105.139999 103.309998 104.940002 78.216644 863600
5/5/2008 104.949997 105.339996 104.099998 105.120003 78.350792 572300
5/6/2008 105.169998 105.900002 104.389999 105.660004 78.753288 482000
5/7/2008 105.68 106.580002 104.449997 104.760002 78.082497 355600
5/8/2008 102.989998 102.989998 99.25 100.559998 74.952019 853800
5/9/2008 102.019997 102.129997 100.089996 101.309998 75.511047 683600
5/12/2008 101.040001 101.629997 100.709999 101.610001 75.734657 420200
5/13/2008 101.5 102 100.779999 101.349998 75.540855 309900
5/14/2008 100.029999 101.599998 100.029999 100.769997 75.108566 234200
5/15/2008 102 104.120003 102 104.120003 77.605469 649500
5/16/2008 102.690002 102.900002 101.300003 101.870003 75.928429 662200
5/19/2008 104.57 106 104.57 105.209999 78.417885 592000
5/20/2008 103.940002 103.940002 102.790001 103.209999 76.927185 511400
5/21/2008 101.419998 102.190002 100.190002 100.190002 74.676262 599000
5/22/2008 100.989998 101.389999 99.510002 100.480003 74.892395 567900
5/23/2008 99.980003 99.980003 98.5 98.889999 73.707314 754900
5/27/2008 101.940002 101.940002 98.099998 99.230003 73.960724 846000
5/28/2008 97.199997 98.470001 96.699997 97.790001 72.887413 1063800
5/29/2008 98.769997 99.519997 98.260002 99.209999 73.945808 488400
5/30/2008 101.68 102.300003 101.110001 102.050003 76.062584 409900
6/2/2008 103.029999 104.220001 102.099998 102.510002 76.405449 424000
6/3/2008 102.099998 103.720001 101.919998 102.290001 76.241463 469200
6/4/2008 104.610001 105.120003 104 104.620003 77.978127 850300
6/5/2008 105.349998 106.82 105.110001 106.739998 79.558273 944700
6/6/2008 105.599998 105.599998 102.5 102.639999 76.502357 619800
6/9/2008 103.559998 103.800003 101.860001 102.589996 76.465088 357700
6/10/2008 100.190002 102.25 100.190002 101.589996 75.719749 536500
6/11/2008 103.010002 103.580002 101.330002 101.459999 75.622849 574000
6/12/2008 100.919998 101.940002 100.419998 100.809998 75.138359 435100
6/13/2008 103.480003 103.480003 101 102.709999 76.554504 421600
6/16/2008 103.050003 103.800003 102.800003 103.800003 77.366936 518000
6/17/2008 103.5 104.400002 103 103.269997 76.971909 435700
6/18/2008 103.110001 104.360001 101.809998 102.449997 76.360725 793400
6/19/2008 102.43 102.43 100.760002 102.150002 76.137123 621000
6/20/2008 100.389999 100.599998 97.230003 97.709999 72.827797 873000
6/23/2008 99.010002 99.010002 97.389999 97.849998 72.932129 515800
6/24/2008 96.809998 96.980003 95.489998 95.830002 71.426514 858200
6/25/2008 96.489998 98.43 95.650002 97.139999 72.402954 765400
6/26/2008 96.480003 96.480003 94.5 94.5 70.435242 981500
6/27/2008 95.989998 95.989998 93.910004 94.330002 70.30851 710500
6/30/2008 93.900002 95 93.800003 94 70.062553 522100
7/1/2008 93.690002 93.949997 91.940002 93.660004 69.809128 1298400
7/2/2008 93.040001 94.599998 91.209999 91.400002 68.124657 1127100
7/3/2008 91.599998 92.790001 91.230003 92 68.571861 367000
7/7/2008 92.650002 93.849998 92.550003 93.169998 69.443916 632600
7/8/2008 92.809998 93.379997 91.949997 92.839996 69.197952 525900
7/9/2008 92.989998 93.599998 91.370003 91.480003 68.184273 637800
7/10/2008 92.32 93.239998 91.400002 92.599998 69.019058 645200
7/11/2008 91.5 92.239998 89.610001 90.519997 67.468742 785800
7/14/2008 90.5 90.529999 89 89.370003 66.61161 616600
7/15/2008 88.5 89 87.059998 88.230003 65.761925 1599000
7/16/2008 88.010002 90.779999 87.660004 90.730003 67.625267 1001900
7/17/2008 89.82 90.550003 89 90.050003 67.118431 1178200
7/18/2008 88.949997 89.82 88.610001 89.290001 66.551971 495300
7/21/2008 89.940002 89.989998 88.68 89.269997 66.537064 473500
7/22/2008 91.379997 92.919998 90.889999 92.870003 69.220329 840100
7/23/2008 91.139999 93 90.800003 91.919998 68.512238 900300
7/24/2008 94.120003 94.459999 92.860001 93.190002 69.458824 896400
7/25/2008 92.510002 93.260002 91.550003 91.82 68.437714 592400
7/28/2008 90.800003 90.800003 88.269997 88.540001 65.992958 560900
7/29/2008 88.010002 90.220001 88.010002 90.040001 67.110977 517800
7/30/2008 89.300003 89.809998 88.339996 89.050003 66.373108 503200
7/31/2008 85.75 87.160004 85.589996 86.050003 64.137047 930400
8/1/2008 86 86.809998 84.68 85.080002 63.414074 623100
8/4/2008 83.099998 83.099998 82.080002 82.639999 61.595409 803200
8/5/2008 83.5 86.519997 83.5 86.110001 64.18177 949800
8/6/2008 85.239998 86.93 85.110001 86.449997 64.435181 1008100
8/7/2008 84.389999 86.769997 83.870003 85.900002 64.025261 953300
8/8/2008 86.830002 90.800003 86.489998 90.339996 67.334572 1133600
8/11/2008 90.459999 93.199997 90.459999 92.339996 68.825287 1121900
8/12/2008 90.660004 92.169998 90.660004 91.610001 68.281189 847300
8/13/2008 91.449997 91.559998 89.970001 90.540001 67.483658 756400
8/14/2008 89.889999 90.629997 89.010002 89.599998 66.783028 640900
8/15/2008 90.790001 91.379997 90.190002 90.910004 67.759445 380100
8/18/2008 91.790001 91.830002 90.239998 90.75 67.640167 421900
8/19/2008 89.5 90 88.510002 88.919998 66.276207 492800
8/20/2008 88.010002 88.529999 87.32 88.190002 65.732086 1234300
8/21/2008 87.940002 88.510002 87.230003 88.300003 65.814079 602400
8/22/2008 87.160004 89.089996 87.080002 88.860001 66.231476 613400
8/25/2008 90.220001 90.220001 88.010002 88.18 65.724632 570000
8/26/2008 88.650002 89.68 88.650002 89.389999 66.626503 447800
8/27/2008 87.559998 88.309998 87.040001 88 65.590477 619900
8/28/2008 88.400002 88.910004 88.07 88.699997 66.112228 658700
8/29/2008 89.830002 90.339996 89.040001 89.589996 66.775581 598400
9/2/2008 89.480003 90.889999 88.440002 88.830002 66.209114 793600
9/3/2008 89.599998 90.230003 89.080002 90.040001 67.110977 834700
9/4/2008 89.599998 90.610001 87.839996 87.959999 65.560669 1051300
9/5/2008 88 89.040001 86.980003 88.82 66.20166 943200
9/8/2008 90.169998 91.129997 89.07 90.669998 67.580544 703800
9/9/2008 90.900002 91.980003 90.029999 90.080002 67.140793 743800
9/10/2008 91.110001 92.199997 90.529999 91.290001 68.042686 1284600
9/11/2008 89.029999 91.970001 89.029999 91.970001 68.5495 392000
9/12/2008 89.25 91.32 88.080002 90.919998 67.766891 1065600
9/15/2008 86.889999 88 86.139999 86.889999 64.76313 1068400
9/16/2008 86.779999 89 85.610001 88.599998 66.037682 855800
9/17/2008 86.709999 86.709999 83.379997 83.900002 62.534538 952900
9/18/2008 86.169998 87.900002 83.949997 86.639999 64.576813 980700
9/19/2008 88.519997 91.419998 88.519997 91.349998 68.087402 679000
9/22/2008 91.510002 91.870003 88.019997 88.519997 65.978073 649000
9/23/2008 89.120003 89.470001 86.75 87.779999 65.426491 659000
9/24/2008 89.410004 89.739998 87.5 88.25 65.776817 657200
9/25/2008 87.889999 91.769997 87.889999 90.480003 68.413223 1083900
 9/26/2008 88.050003 90.940002 87.879997 90.760002 68.624939 516900
9/29/2008 86.93 86.93 81.760002 83.559998 63.180912 1176600
9/30/2008 84 86.18 83.949997 85.800003 64.874611 912100
10/1/2008 82.629997 85.190002 82.629997 83.900002 63.437973 721300
10/2/2008 82.5 82.5 78.339996 78.709999 59.51376 1078700
10/3/2008 78.389999 80.610001 77.980003 78.099998 59.052528 1773600
10/6/2008 75.25 75.540001 71 73.379997 55.483673 1382900
10/7/2008 73 73 68.519997 68.540001 51.824074 1437200
10/8/2008 64.050003 68.199997 62.610001 67.25 50.848686 2805300
10/9/2008 67.360001 70.779999 62 62.400002 47.181526 1866900
10/10/2008 61.740002 62.68 57.009998 61.25 46.312 2139700
10/13/2008 64.989998 70.459999 64.019997 69.519997 52.565067 1665200
10/14/2008 73.190002 74.760002 69.019997 70.75 53.495083 1396600
10/15/2008 70.75 70.75 63 63.709999 48.172047 1654900
10/16/2008 66.760002 67.809998 62.41 67.18 50.795761 1808600
10/17/2008 66.349998 69.739998 64.779999 67.099998 50.73526 973400
10/20/2008 70.629997 72.849998 69.190002 72.849998 55.082932 986100
10/21/2008 72.849998 74.68 70.919998 71.970001 54.417553 1128900
10/22/2008 69.720001 70.940002 66.720001 67.949997 51.377956 1271300
10/23/2008 68.129997 69.5 65.400002 69 52.171886 1258500
10/24/2008 64.989998 67.830002 64.120003 66.089996 49.971592 850600
10/27/2008 65.5 65.5 62 62.169998 47.007626 827200
10/28/2008 67.230003 71.099998 64.199997 70.980003 53.669003 990200
10/29/2008 71.339996 74.68 71 71.669998 54.190712 997600
10/30/2008 78.099998 78.75 73.970001 74.739998 56.511978 1995200
10/31/2008 75.559998 76.699997 73.5 76.089996 57.532726 1091700
11/3/2008 76.25 77.330002 75.57 76.660004 57.963722 826800
11/4/2008 78.889999 80.639999 78 80.339996 60.746212 1364200
11/5/2008 83 83.75 80.300003 80.370003 60.768906 1891700
11/6/2008 71.669998 71.669998 64.800003 67.089996 50.727699 2215400
11/7/2008 68.970001 70 66.889999 68.519997 51.808945 2156000
11/10/2008 70 70.25 67.690002 69.150002 52.285313 1284000
11/11/2008 66.660004 67.650002 64.220001 65.510002 49.533054 1100400
11/12/2008 65.589996 65.589996 62.689999 63.169998 47.763741 1601500
11/13/2008 64 67.739998 61.91 67.739998 51.219181 2047500
11/14/2008 64.050003 66.18 63.43 63.68 48.149364 1240100
11/17/2008 62.509998 64.529999 61.75 62.860001 47.529358 1348200
11/18/2008 63.07 63.740002 61.279999 63.25 47.824226 977900
11/19/2008 62.450001 63 59.5 59.759998 45.18539 1561200
11/20/2008 60.91 62 58.630001 59.790001 45.20808 2560000
11/21/2008 64 64.07 60 63.68 48.149364 2023700
11/24/2008 64.510002 68.300003 64.019997 67.099998 50.73526 1759700
11/25/2008 65.559998 66.800003 64.019997 65.730003 49.699398 1175900
11/26/2008 62.700001 65.589996 62.34 65.139999 49.253296 1434500
11/28/2008 63.150002 63.5 62.09 63.099998 47.710808 572500
 12/1/2008 61.849998 61.849998 58.400002 58.560001 44.278049 1318900
12/2/2008 60.900002 62.709999 59.900002 61.950001 46.841282 2149800
12/3/2008 59.880001 62.23 59.099998 61.860001 46.773224 1392200
12/4/2008 58.790001 60.040001 57.950001 58.400002 44.157082 2191500
12/5/2008 57.389999 58.380001 55.41 58.169998 43.98317 1638000
12/8/2008 59 60.970001 59 60.18 45.502956 1369900
12/9/2008 59.18 60.459999 59 59.220001 44.777092 1378300
12/10/2008 62.630001 63.450001 61.779999 63.400002 47.937645 1273800
12/11/2008 65.169998 65.989998 63.75 64.510002 48.776936 1691000
12/12/2008 62.220001 63.869999 59.82 63.200001 47.78643 1218600
12/15/2008 66.639999 66.919998 64.800003 65.699997 49.676704 1372200
12/16/2008 67.010002 69.779999 66.150002 69.739998 52.731407 2258900
12/17/2008 68.040001 68.989998 67.889999 68.470001 51.771141 1101700
12/18/2008 66.830002 68.470001 65.099998 65.540001 49.555737 1713300
12/19/2008 65.900002 66.550003 63.639999 64.379997 48.678638 1485300
12/22/2008 61.950001 63.200001 60.150002 60.880001 46.032238 1689800
12/23/2008 61.099998 61.68 58.950001 60.369999 45.646626 1151600
12/24/2008 61.220001 61.220001 60.310001 61.080002 46.183468 589400
12/26/2008 63.509998 63.77 62.880001 63.650002 48.126675 480700
12/29/2008 65.080002 65.080002 63.259998 64 48.391319 1084300
12/30/2008 64.010002 64.68 63.740002 64.580002 48.829861 853900
12/31/2008 64.599998 65.839996 64.580002 65.440002 49.480122 515800
1/2/2009 65.25 66.800003 65.220001 66.370003 50.183308 677200
1/5/2009 65.68 66.57 65.279999 65.620003 49.616234 1004200
1/6/2009 65.860001 66.889999 65.449997 66.410004 50.213558 1228500
1/7/2009 67.150002 67.32 66 66.540001 50.311852 1048000
1/8/2009 67.980003 68.379997 67.230003 68.379997 51.703087 1008800
1/9/2009 67.309998 67.440002 65.830002 66.529999 50.304283 799200
1/12/2009 66.68 66.68 64.709999 65.620003 49.616234 918500
1/13/2009 63.990002 64.089996 63.080002 63.650002 48.126675 923100
1/14/2009 63.709999 63.709999 61.52 62.139999 46.984947 1249300
1/15/2009 63.759998 64.489998 62.259998 63.919998 48.330826 1444200
1/16/2009 66.82 67.290001 64.82 66.57 50.334534 1126800
1/20/2009 67.989998 68.540001 65.639999 65.879997 49.812817 1186500
1/21/2009 66.519997 67.650002 65.440002 67.519997 51.052841 1423800
1/22/2009 62.98 63.07 61.369999 62.560001 47.302509 1526200
1/23/2009 62.099998 62.939999 61 62.580002 47.317638 1802300
1/26/2009 62.490002 63.279999 61.91 62.59 47.325203 1073300
1/27/2009 66.400002 66.639999 65.400002 66.300003 50.130386 1280500
1/28/2009 67.330002 68.339996 67.169998 67.739998 51.219181 882900
1/29/2009 67.599998 67.599998 64.940002 65.099998 49.223042 1240900
1/30/2009 65.050003 65.209999 62.939999 63.509998 48.020824 1010000
2/2/2009 62.950001 64.32 62.75 63.880001 48.300579 975800
2/3/2009 64.370003 65.839996 64.139999 65.589996 49.593536 860500
2/4/2009 67.209999 68.599998 66.669998 66.93 50.606731 1212800
 2/5/2009 67.269997 69.089996 66.510002 68.809998 52.028221 1460400
2/6/2009 65.860001 70 65.57 69.379997 52.459206 1535800
2/9/2009 69.949997 71.5 69.940002 71.139999 53.789967 954000
2/10/2009 69.389999 69.709999 67.050003 67.239998 50.841114 876000
2/11/2009 68.230003 68.5 66.849998 67.400002 50.962109 915000
2/12/2009 66.919998 67.459999 65.540001 67.459999 51.007469 1567000
2/13/2009 66.519997 66.75 65.029999 65.449997 49.487686 1514100
2/17/2009 64.760002 64.800003 63.110001 63.450001 47.975456 1020200
2/18/2009 66.019997 66.660004 65.589996 66.029999 49.926228 1320000
2/19/2009 67.239998 68.029999 65.739998 66.019997 49.918663 722000
2/20/2009 64.489998 65.099998 63.279999 64.739998 48.950844 1335600
2/23/2009 63.93 65 61.740002 61.900002 46.803471 896300
2/24/2009 64.800003 66.949997 63.639999 66.660004 50.402576 1657900
2/25/2009 66 66.959999 64.510002 65.540001 49.555737 1107900
2/26/2009 64.220001 64.800003 62.23 62.599998 47.332764 1821400
2/27/2009 64.160004 64.160004 62.66 63.139999 47.741051 1312800
3/2/2009 62.389999 62.689999 60.349998 60.66 45.865902 1127900
3/3/2009 62 62.5 59.82 61.009998 46.130535 2037800
3/4/2009 61.560001 61.75 60.349998 60.950001 46.085171 1183000
3/5/2009 59.75 60.299999 57.709999 58.689999 44.376339 1309100
3/6/2009 59.099998 59.5 56.959999 58.25 44.043663 1568700
3/9/2009 58.349998 58.459999 56.790001 57.68 43.612667 1227200
3/10/2009 58.119999 60.459999 58.029999 60.18 45.502956 1062300
3/11/2009 59.41 60.389999 59.009998 59.619999 45.079533 1325500
3/12/2009 58.389999 60 57.799999 59.77 45.192959 895000
3/13/2009 61.189999 61.189999 59.330002 60.389999 45.661739 714300
3/16/2009 60.990002 62.27 60.32 60.459999 45.714668 1073300
3/17/2009 60.52 62.400002 60.18 62.400002 47.181526 1018500
3/18/2009 61.73 63.900002 60.380001 63.27 47.839348 1034200
3/19/2009 63.369999 63.369999 61.950001 62.200001 47.030315 766700
3/20/2009 61.5 62.150002 60.419998 60.599998 45.820526 647900
3/23/2009 63.060001 65.379997 62.73 65.379997 49.434753 1039100
3/24/2009 64.480003 64.760002 63.330002 63.59 48.08131 981800
3/25/2009 65.209999 66.860001 64.410004 65.970001 49.880859 1532900
3/26/2009 66.660004 67.269997 65.389999 67.07 51.276535 1521300
3/27/2009 66.019997 66.959999 65.190002 65.589996 50.145035 633200
3/30/2009 64.800003 64.949997 63 63.529999 48.570118 999500
3/31/2009 65.089996 65.089996 63.139999 63.299999 48.394276 1180600
4/1/2009 66.169998 68.379997 65.900002 67.900002 51.911079 2482900
4/2/2009 69.989998 72.739998 69.559998 71.730003 54.839203 2072500
4/3/2009 73.720001 75.339996 73.639999 75.110001 57.423306 1854200
4/6/2009 74.18 74.370003 72.830002 73.669998 56.32238 1202200
4/7/2009 73.639999 73.830002 72.519997 73.230003 55.985989 849500
4/8/2009 75.599998 76.209999 74.910004 75.68 57.859077 1302900
4/9/2009 78.25 79.32 78.199997 79.190002 60.542542 943400
4/13/2009 77.519997 78.949997 77.260002 78.709999 60.175568 781800
4/14/2009 76.739998 76.800003 75.459999 75.849998 57.989037 875300
4/15/2009 75.870003 77.18 75.849998 77.110001 58.952324 551400
4/16/2009 75.839996 77.160004 75.389999 76.690002 58.631237 1032000
4/17/2009 78.57 78.57 76.540001 77.139999 58.975269 828800
4/20/2009 77.989998 77.989998 75.400002 75.790001 57.943161 915100
4/21/2009 74.800003 76.529999 74.800003 76.470001 58.463043 528000
4/22/2009 76.129997 79.620003 76.129997 78.290001 59.854477 1221800
4/23/2009 79.970001 80 78.330002 80 61.161812 1218100
4/24/2009 80.010002 81.900002 78.940002 80.919998 61.865173 1865500
4/27/2009 78.099998 79.989998 78.029999 78.589996 60.083817 711900
4/28/2009 76.519997 77.769997 76.279999 76.93 58.81472 892300
4/29/2009 76.900002 79.239998 76.519997 78.330002 59.885048 1034200
4/30/2009 79.779999 80.709999 78.629997 79.160004 60.5196 1408500
5/1/2009 79.25 79.400002 78.559998 79.169998 60.527264 875600
5/4/2009 79.989998 81.730003 79.970001 81.589996 62.377403 936100
5/5/2009 80.610001 82.449997 80.610001 82.239998 62.874344 780600
5/6/2009 83.769997 83.940002 82.550003 83.540001 63.868214 1034000
5/7/2009 82 83.339996 79.599998 80.239998 61.345284 1260600
5/8/2009 78.919998 79.720001 77.519997 79.169998 60.527264 1282300
5/11/2009 77.199997 77.449997 76.290001 76.790001 58.707695 906600
5/12/2009 77.110001 77.580002 76.099998 77.050003 58.906475 708800
5/13/2009 75.610001 75.75 72.779999 73.540001 56.222984 1634300
5/14/2009 73.309998 74.239998 72.5 73.519997 56.207691 712400
5/15/2009 74.389999 75.339996 73.650002 74.400002 56.88047 565500
5/18/2009 75.099998 76.709999 75.099998 76.470001 58.463043 806500
5/19/2009 77.730003 77.730003 76.580002 76.82 58.730618 539400
5/20/2009 77.709999 78.089996 76.080002 76.269997 58.310146 949800
5/21/2009 75.769997 76.529999 75.230003 75.830002 57.973751 840900
5/22/2009 76.019997 76.389999 75.260002 75.32 57.583851 494700
5/26/2009 76.449997 78.309998 75.5 77.790001 59.472191 807700
5/27/2009 78.779999 78.779999 76.550003 76.900002 58.791794 482100
5/28/2009 78.699997 79.889999 78.400002 79.510002 60.787186 905000
5/29/2009 79.370003 80.300003 78.68 80.150002 61.276485 721600
6/1/2009 80.980003 82.25 80.730003 81.720001 62.476795 1046700
6/2/2009 80.889999 81.889999 80.629997 80.989998 61.918674 783100
6/3/2009 79.75 79.849998 78.220001 78.940002 60.351421 614800
6/4/2009 79.230003 80.019997 78.949997 79.639999 60.886581 450800
6/5/2009 80.790001 80.93 79.43 79.800003 61.008911 763700
6/8/2009 80.040001 80.360001 78.660004 79.849998 61.047127 540300
6/9/2009 78.690002 80.099998 78.690002 79.519997 60.794846 541800
6/10/2009 80 80.089996 78.220001 79.040001 60.42786 467000
6/11/2009 79.25 80.050003 78.809998 79.080002 60.458439 418500
6/12/2009 78.650002 78.839996 78 78.839996 60.274952 232500
6/15/2009 78.059998 78.059998 76.059998 76.669998 58.615936 732900
6/16/2009 76.510002 77.110001 75.620003 75.720001 57.889641 543800
6/17/2009 77 77.169998 75.5 76.730003 58.661812 516300
6/18/2009 76.489998 76.739998 75.709999 76.269997 58.310146 342800
6/19/2009 76.800003 76.910004 76.209999 76.610001 58.57008 600400
6/22/2009 76.93 76.93 74.330002 74.669998 57.086903 814300
6/23/2009 75.389999 75.639999 74.800003 75.150002 57.453884 602300
6/24/2009 75.870003 77.300003 75.519997 76.059998 58.149578 564200
6/25/2009 76.050003 77.879997 75.75 77.669998 59.380474 611500
6/26/2009 76.300003 77.139999 76.120003 76.339996 58.363644 595300
6/29/2009 74.849998 75.800003 74.849998 75.489998 57.713802 542300
6/30/2009 76.650002 76.650002 74.910004 75.529999 57.744381 694500
7/1/2009 75.029999 76.199997 75.029999 75.300003 57.568562 532400
7/2/2009 74.57 75 73.629997 74.089996 56.643475 594000
7/6/2009 75.309998 75.970001 75.269997 75.610001 57.80555 404100
7/7/2009 75.769997 75.769997 74.220001 74.449997 56.918701 387800
7/8/2009 74.019997 74.019997 72.900002 73.660004 56.314732 720800
7/9/2009 73.660004 74.139999 73.059998 73.650002 56.307087 302600
7/10/2009 73.239998 73.989998 73.019997 73.760002 56.39119 202800
7/13/2009 73.980003 74.779999 73.279999 74.589996 57.025734 299500
7/14/2009 74.870003 75.610001 74.800003 75.449997 57.683224 403500
7/15/2009 74.860001 75.790001 74.690002 75.610001 57.80555 1275400
7/16/2009 75.410004 75.839996 74.919998 75.470001 57.698513 494600
7/17/2009 75.010002 75.440002 74.709999 75.300003 57.568562 182000
7/20/2009 75.5 76.389999 75.309998 76.110001 58.187817 274000
7/21/2009 77.339996 77.599998 76.650002 77.519997 59.265789 397000
7/22/2009 76.279999 77.970001 76.279999 77.410004 59.181702 299700
7/23/2009 77.470001 79.889999 77.349998 79.239998 60.580765 842300
7/24/2009 78.650002 80.239998 78.650002 80.059998 61.207672 372100
7/27/2009 80.150002 80.150002 79 79.879997 61.070053 329900
7/28/2009 79.029999 80.389999 79.010002 80.349998 61.429386 284500
7/29/2009 80.400002 82.800003 80.400002 82.620003 63.164864 788600
7/30/2009 83.779999 85.120003 83.050003 84.370003 64.502769 1228400
7/31/2009 84.5 84.68 83.43 84.18 64.357506 664400
8/3/2009 86 87.669998 85.809998 87.190002 66.658714 672600
8/4/2009 85.860001 86.809998 84.669998 86.660004 66.253525 893000
8/5/2009 83.910004 84.510002 83.470001 84.199997 64.372787 625600
8/6/2009 86.82 87 85.650002 86.029999 65.771873 495200
8/7/2009 86.010002 86.849998 85.300003 85.32 65.229057 1081900
8/10/2009 86.540001 86.540001 84 84.779999 64.816223 490800
8/11/2009 85.25 85.32 84.290001 85.160004 65.106766 450400
8/12/2009 85.07 85.540001 84.349998 85.050003 65.022652 661400
8/13/2009 86 86.059998 85 85.889999 65.664856 305600
8/14/2009 86.190002 86.410004 85.110001 85.75 65.557808 383100
8/17/2009 83.800003 84.160004 83.370003 83.709999 63.99818 403100
8/18/2009 84.82 86.029999 84.589996 85.860001 65.641922 501100
 8/19/2009 84.559998 86.870003 84.559998 86.629997 66.230576 317000
8/20/2009 87.489998 87.550003 86.57 87.43 66.842194 375300
8/21/2009 85.510002 86.879997 85.510002 86.339996 66.008873 380300
8/24/2009 86.199997 86.610001 85.580002 85.75 65.557808 328600
8/25/2009 86.120003 87.150002 86.07 86.599998 66.207657 347700
8/26/2009 86.470001 87.18 86.470001 86.910004 66.444649 504000
8/27/2009 86.75 87.150002 85.690002 86.779999 66.345261 277000
8/28/2009 87.150002 87.150002 85.860001 86.260002 65.947708 231700
8/31/2009 85.300003 85.599998 84.839996 85.190002 65.129669 330300
9/1/2009 85.540001 86.300003 84.279999 84.610001 64.686241 487100
9/2/2009 84.07 84.470001 83.580002 84.190002 64.365158 372800
9/3/2009 83.699997 83.900002 82.379997 82.980003 63.440083 766300
9/4/2009 82.550003 84.169998 82.550003 83.900002 64.143433 340700
9/8/2009 83.709999 84.080002 83.169998 83.82 64.082283 319200
9/9/2009 83.099998 83.660004 82.870003 83.260002 63.654148 347200
9/10/2009 84.510002 85.620003 84.25 85.459999 65.336098 321400
9/11/2009 83.839996 84.879997 83.660004 83.959999 64.189331 321500
9/14/2009 82.959999 83.32 82.5 83.110001 63.539474 365600
9/15/2009 82.010002 83 82.010002 82.720001 63.241306 371900
9/16/2009 82.760002 82.779999 81.75 82.459999 63.042519 830200
9/17/2009 82.360001 83.07 82.110001 82.610001 63.157196 332000
9/18/2009 84.769997 84.769997 83.330002 83.580002 63.8988 220600
9/21/2009 82.730003 83.089996 82.449997 82.690002 63.218388 323000
9/22/2009 83.339996 83.639999 82.800003 82.889999 63.371265 697100
9/23/2009 83 83 82.059998 82.32 62.93549 1207000
9/24/2009 83.940002 83.940002 81.629997 82.230003 62.866688 749900
9/25/2009 81.540001 82.300003 80.620003 81.099998 62.440155 695100
9/28/2009 80.279999 81.18 80.099998 80.629997 62.522408 410200
9/29/2009 79.730003 79.790001 78.889999 79.32 61.506618 502600
9/30/2009 78.959999 79.610001 78.269997 78.57 60.925049 883900
10/1/2009 78.370003 78.370003 76.779999 76.839996 59.583576 698000
10/2/2009 75.209999 75.75 75 75.190002 58.304115 567900
10/5/2009 75 75.190002 74.139999 75.07 58.21106 844800
10/6/2009 76.989998 77.459999 76.18 77.269997 59.917 905300
10/7/2009 76.980003 77.900002 76.730003 77.419998 60.03331 533700
10/8/2009 78.769997 79.489998 78.550003 78.809998 61.11116 586400
10/9/2009 78.32 78.660004 77.769997 78.300003 60.715691 462000
10/12/2009 78.529999 79.419998 78.529999 78.93 61.204205 382700
10/13/2009 79.919998 80.370003 79.610001 79.93 61.979622 425000
10/14/2009 80.080002 80.5 80 80.370003 62.320797 338700
10/15/2009 80.07 80.739998 80.07 80.580002 62.483639 494500
10/16/2009 79.260002 79.419998 78.610001 79.139999 61.367035 386800
10/19/2009 79.900002 80.599998 79.449997 80.309998 62.274273 307000
10/20/2009 79.980003 79.980003 78.040001 78.779999 61.087883 363100
10/21/2009 78.720001 79.790001 78.720001 78.870003 61.157661 303400
10/22/2009 79.279999 80.07 78.57 79.889999 61.948601 362200
10/23/2009 78.5 78.940002 77.269997 77.660004 60.219433 550500
10/26/2009 79.400002 79.68 77.779999 78.25 60.676914 369800
10/27/2009 79.139999 79.639999 78.580002 79.150002 61.374802 579200
10/28/2009 78.279999 78.779999 77.620003 77.730003 60.273697 462200
10/29/2009 79.110001 80.400002 79.110001 80.080002 62.095947 680700
10/30/2009 80.209999 80.440002 77.949997 78.889999 61.173172 745500
11/2/2009 80.010002 80.010002 78.389999 79.120003 61.351532 632100
11/3/2009 78.360001 79.160004 78.040001 79.07 61.312756 352600
11/4/2009 79.589996 80.379997 79.269997 79.459999 61.615189 802300
11/5/2009 80.510002 80.730003 80 80.580002 62.483639 444100
11/6/2009 77.889999 78.309998 77.379997 78.160004 60.607128 579800
11/9/2009 77.699997 79.269997 77.699997 79.120003 61.351532 317700
11/10/2009 76.190002 76.790001 76.120003 76.400002 59.242374 659900
11/11/2009 76.599998 77.5 76.5 76.790001 59.544788 640700
11/12/2009 77.830002 78.489998 77.519997 77.720001 60.26593 504300
11/13/2009 77.970001 78.599998 77.699997 78.25 60.676914 333600
11/16/2009 79 80.68 78.709999 80.199997 62.188992 356600
11/17/2009 80.019997 80.309998 79.440002 80.309998 62.274273 203000
11/18/2009 79.739998 79.809998 78.900002 79.389999 61.560886 239000
11/19/2009 78.68 78.68 77 77.510002 60.103096 443700
11/20/2009 77.650002 77.650002 76.900002 76.970001 59.684372 295400
11/23/2009 77.639999 78.239998 77.059998 77.480003 60.079823 449600
11/24/2009 76.510002 76.989998 75.790001 76.050003 58.970974 367800
11/25/2009 77.519997 77.860001 77.019997 77.860001 60.374493 321500
11/27/2009 75.910004 77.300003 75.910004 77.019997 59.723129 185600
11/30/2009 79.059998 79.099998 78.099998 78.540001 60.901787 491800
12/1/2009 80.07 81.57 79.830002 81.449997 63.15826 635500
12/2/2009 81.220001 82.360001 81.220001 81.980003 63.569256 460600
12/3/2009 85.160004 85.589996 84.410004 84.589996 65.593086 689800
12/4/2009 84.809998 85.699997 83.769997 84.300003 65.368233 742900
12/7/2009 83.940002 83.949997 82.639999 82.900002 64.282639 596300
12/8/2009 83.919998 84 83 83.599998 64.825424 572500
12/9/2009 83.519997 84.099998 83.290001 84.019997 65.151085 565300
12/10/2009 83.739998 84 83.32 83.419998 64.685837 243500
12/11/2009 84 84.489998 83.82 84.339996 65.399231 399500
12/14/2009 83.669998 83.769997 83.080002 83.489998 64.740135 352200
12/15/2009 82.940002 83.410004 82.169998 83.190002 64.507507 327400
12/16/2009 84.25 84.5 83.889999 84.129997 65.236397 277000
12/17/2009 83.019997 83.370003 82.809998 83.110001 64.445465 186000
12/18/2009 82.760002 83.18 82.5 82.919998 64.298134 259600
12/21/2009 82.769997 82.889999 82.18 82.360001 63.863895 245700
12/22/2009 82.910004 83.550003 82.610001 83.410004 64.678093 340500
12/23/2009 83.620003 84.129997 83.309998 83.75 64.941734 202300
12/24/2009 84.529999 84.959999 84.5 84.910004 65.841217 156400
12/28/2009 84.339996 84.889999 84.169998 84.550003 65.562096 131100
12/29/2009 84.599998 85.07 84.599998 85.059998 65.957542 151500
12/30/2009 83.900002 84.529999 83.900002 84.410004 65.453529 106700
12/31/2009 85.160004 85.160004 84.160004 84.160004 65.259682 223400
1/4/2010 84.75 85.169998 84.709999 85.080002 65.973053 258800
1/5/2010 83.169998 83.900002 83.010002 83.769997 64.957253 466000
1/6/2010 84.349998 85.07 84.199997 84.839996 65.786949 390000
1/7/2010 83.110001 83.839996 83.110001 83.790001 64.972763 377700
1/8/2010 84.5 85.889999 84.5 85.760002 66.500336 351900
1/11/2010 86.129997 86.5 85.349998 86.199997 66.841522 326900
1/12/2010 89.43 89.57 88.550003 89.5 69.400421 906700
1/13/2010 88.989998 89.57 88.599998 89.190002 69.160042 293400
1/14/2010 89.519997 91.290001 89.519997 90.93 70.509285 558800
1/15/2010 91.879997 91.879997 90.510002 91.139999 70.672127 596400
1/19/2010 90.959999 91.970001 90.959999 91.779999 71.168404 275600
1/20/2010 90.720001 90.730003 88.879997 89.370003 69.299629 415000
1/21/2010 91.169998 91.5 89.639999 90.419998 70.113831 553800
1/22/2010 89.779999 89.779999 88.010002 88.169998 68.36911 528600
1/25/2010 88.379997 88.489998 87.25 87.709999 68.012413 331800
1/26/2010 86.75 87.339996 86.339996 86.779999 67.291275 299800
1/27/2010 81.43 82.639999 78.800003 79.769997 61.855553 3481200
1/28/2010 78.160004 79.699997 76.629997 77.669998 60.227158 4039700
1/29/2010 77.900002 77.900002 76.510002 77 59.707626 2530400
2/1/2010 78.989998 80.589996 78.769997 79.940002 61.987373 2984200
2/2/2010 80.489998 80.790001 76.660004 78.18 60.622627 3520900
2/3/2010 75.699997 76.239998 71.900002 73.489998 56.985901 18582700
2/4/2010 72.440002 73.32 71 71.779999 55.659908 11087400
2/5/2010 73.089996 74.809998 72.080002 74.709999 57.931908 7523700
2/8/2010 73.93 74.199997 72.410004 72.849998 56.489624 3695200
2/9/2010 75 75.540001 74.150002 74.599998 57.846615 4545800
2/10/2010 75.82 76.120003 75 75.690002 58.691818 3013000
2/11/2010 75.949997 76 74.949997 76 58.932217 2186600
2/12/2010 76.260002 77.080002 75.849998 77.050003 59.74641 2364900
2/16/2010 76.739998 76.980003 75.800003 76.010002 58.939957 1977600
2/17/2010 74.989998 74.989998 72.75 74.150002 57.497669 4396900
2/18/2010 72.900002 74 72.489998 73.440002 56.947117 3126600
2/19/2010 73.449997 73.730003 72.889999 73.349998 56.877338 1994100
2/22/2010 73.18 73.459999 72.720001 72.93 56.551666 1529100
2/23/2010 72.690002 72.779999 71.239998 71.550003 55.481575 3823700
2/24/2010 72.419998 74.580002 72.309998 74.330002 57.637253 5973500
2/25/2010 73.440002 74.099998 72.809998 73.900002 57.303822 2399500
2/26/2010 74.699997 74.949997 74.099998 74.830002 58.02496 1691300
3/1/2010 74.25 74.349998 73.019997 73.639999 57.102207 2749200
3/2/2010 74.209999 74.949997 73.860001 74.419998 57.707054 1820400
3/3/2010 76.93 77.389999 76.260002 76.940002 59.661102 2881100
 3/4/2010 76.540001 76.660004 74.849998 75.419998 58.482475 3482600
3/5/2010 75.800003 77.139999 75.440002 76.940002 59.661102 2295200
3/8/2010 77.610001 77.949997 77.519997 77.940002 60.436531 1191700
3/9/2010 76.830002 77.169998 76.330002 76.669998 59.451736 2457300
3/10/2010 76.589996 76.589996 75.919998 76.360001 59.211357 1489000
3/11/2010 76.059998 77.110001 76 76.940002 59.661102 1042100
3/12/2010 77.449997 77.470001 76.769997 76.989998 59.699886 839100
3/15/2010 77.360001 78.199997 77.010002 78.089996 60.552841 1412600
3/16/2010 78.529999 79.5 78.07 79.43 61.591908 1434400
3/17/2010 79.5 79.5 78.709999 79.300003 61.491116 1174100
3/18/2010 78.980003 79.139999 78.25 78.809998 61.11116 943100
3/19/2010 79.559998 79.599998 78.5 79.559998 61.692719 1202600
3/22/2010 79.040001 80.379997 78.849998 80.190002 62.181244 1248900
3/23/2010 80.940002 82.349998 80.760002 82.349998 63.856144 2021600
3/24/2010 81.870003 82.459999 81.089996 81.580002 63.259079 1172400
3/25/2010 80.779999 81.360001 80.199997 80.330002 62.289799 1107600
3/26/2010 80.800003 81.239998 80.400002 80.75 63.166691 774000
3/29/2010 80.800003 81 80.360001 80.980003 63.900967 601100
3/30/2010 81.150002 81.669998 81.040001 81.25 64.114014 707700
3/31/2010 80.730003 80.809998 80.269997 80.419998 63.459068 839400
4/1/2010 79.919998 81.150002 79.75 80.489998 63.514282 1513000
4/5/2010 81 81.650002 79.540001 81.260002 64.121925 2937700
4/6/2010 80.910004 81.389999 80.550003 80.839996 63.790493 1190600
4/7/2010 80.519997 80.529999 79.580002 79.919998 63.06451 1010100
4/8/2010 79.349998 79.650002 78.790001 79.480003 62.717327 760800
4/9/2010 79.480003 80.199997 79.190002 79.919998 63.06451 579500
4/12/2010 79.889999 80.160004 79.470001 79.550003 62.77256 865900
4/13/2010 78.980003 79.099998 78.269997 79.029999 62.362221 1595600
4/14/2010 79.779999 80.360001 79.330002 80.330002 63.388054 1949600
4/15/2010 79.800003 80.239998 79.57 80.059998 63.174984 1064300
4/16/2010 79.980003 80.209999 79.209999 79.370003 62.630512 1422700
4/19/2010 78.830002 79.360001 78.339996 79.059998 62.385902 939100
4/20/2010 79.360001 79.440002 78.669998 78.760002 62.149174 817700
4/21/2010 78.540001 78.699997 77.830002 78.089996 61.620476 1067600
4/22/2010 77.379997 77.389999 76.400002 77.199997 60.918198 979900
4/23/2010 76.360001 77.809998 76.160004 77.639999 61.265381 913300
4/26/2010 78.959999 79.300003 78.669998 78.82 62.196522 1188000
4/27/2010 78.510002 78.82 76.839996 76.989998 60.75248 966500
4/28/2010 77.480003 77.620003 76.489998 76.839996 60.634121 853900
4/29/2010 77.459999 78.349998 77.360001 78.110001 61.636253 518400
4/30/2010 78.599998 78.599998 77.010002 77.089996 60.831364 611000
5/3/2010 77.330002 77.93 77.230003 77.690002 61.304836 514500
5/4/2010 76.919998 76.919998 75.510002 76.089996 60.042282 727600
5/5/2010 75.209999 76.480003 74.900002 75.769997 59.789764 848100
5/6/2010 75.629997 76.209999 72.5 75.129997 59.284763 1448400
 5/7/2010 75.129997 75.879997 73.709999 74.889999 59.095371 1281000
5/10/2010 76.519997 77.599998 76.5 76.75 60.563084 939900
5/11/2010 76.739998 78.290001 76.5 77.459999 61.123341 1083300
5/12/2010 77.889999 78.559998 77.779999 78.339996 61.817741 994600
5/13/2010 77.269997 77.57 76.690002 76.779999 60.586746 1084300
5/14/2010 76.220001 76.279999 75.099998 75.480003 59.560947 972700
5/17/2010 76.690002 77.25 75.800003 76.879997 60.66568 859300
5/18/2010 77.199997 77.199997 75.279999 75.57 59.631958 540800
5/19/2010 75.830002 76.129997 75 75.709999 59.742435 1335600
5/20/2010 74.440002 74.940002 73.57 74 58.393074 1626900
5/21/2010 73.169998 75.720001 73.040001 75.589996 59.647732 1142800
5/24/2010 74.580002 75.580002 74.349998 74.5 58.787609 1099100
5/25/2010 73.150002 74.239998 72.800003 74.089996 58.464092 1043500
5/26/2010 72.639999 73.129997 71.809998 72.010002 56.822769 1467000
5/27/2010 72.769997 73.809998 72.550003 73.739998 58.187904 952500
5/28/2010 72.800003 73.389999 72.150002 72.339996 57.083168 840700
6/1/2010 71.93 72.82 71.519997 71.519997 56.436119 1022600
6/2/2010 71.040001 72.050003 70.279999 72.050003 56.854343 1415000
6/3/2010 72.57 73.209999 72.309998 72.720001 57.383026 721600
6/4/2010 71.199997 71.68 70.93 71.099998 56.104691 825900
6/7/2010 70.330002 70.82 69.389999 69.470001 54.818474 849700
6/8/2010 69.389999 70.470001 69.290001 70.379997 55.536545 600100
6/9/2010 69.82 70.639999 69.25 69.480003 54.826366 886200
6/10/2010 70.32 71.190002 70.32 71.07 56.081024 788900
6/11/2010 70.629997 71.019997 70.190002 70.809998 55.87587 376500
6/14/2010 71.32 71.739998 70.919998 71.019997 56.041573 522800
6/15/2010 72.190002 73.110001 72 73.040001 57.635536 621500
6/16/2010 72.949997 73 72.410004 72.779999 57.430378 307000
6/17/2010 73.010002 73.010002 72 72.309998 57.059498 525100
6/18/2010 71.639999 72.019997 71.419998 71.449997 56.380882 1035200
6/21/2010 72.25 72.57 71.68 71.860001 56.704414 568300
6/22/2010 71.900002 72.400002 71.120003 71.269997 56.238838 367300
6/23/2010 71.360001 71.489998 70.519997 70.849998 55.907413 493500
6/24/2010 70.830002 70.910004 70.169998 70.43 55.576012 409100
6/25/2010 70.18 70.279999 69.68 70 55.236698 446600
6/28/2010 69.550003 69.800003 69.339996 69.449997 54.802692 508300
6/29/2010 69.019997 69.18 68.050003 68.480003 54.037266 1016800
6/30/2010 69.010002 69.849998 68.339996 68.57 54.108288 1090300
7/1/2010 68.440002 69.110001 68.199997 68.699997 54.210869 807100
7/2/2010 68.970001 69.230003 68.019997 68.260002 53.863659 710300
7/6/2010 70.199997 70.830002 69.419998 70.029999 55.260372 827100
7/7/2010 70.110001 71.129997 70.029999 71 56.025791 631000
7/8/2010 70.959999 71.209999 70.370003 71.209999 56.19149 371600
7/9/2010 70.449997 71.120003 70.32 71.07 56.081024 309000
7/12/2010 70.800003 71.480003 70.650002 71.07 56.081024 398700
7/13/2010 71.129997 72.139999 71.07 71.720001 56.593945 964400
7/14/2010 73.040001 73.339996 72.349998 73.339996 57.872272 858900
7/15/2010 72.5 72.5 71.769997 72.400002 57.130516 683700
7/16/2010 71.889999 72 70 70.75 55.828518 491200
7/19/2010 70.879997 71.5 70.599998 71.220001 56.199394 465700
7/20/2010 70.099998 70.209999 69.470001 70.190002 55.386623 987600
7/21/2010 69.800003 70 68.910004 69.169998 54.581741 884300
7/22/2010 70.459999 70.989998 70.25 70.739998 55.820625 486300
7/23/2010 71.010002 71.720001 70.650002 71.309998 56.270412 1010800
7/26/2010 70.910004 71.889999 70.559998 70.900002 55.946884 664900
7/27/2010 70.459999 70.459999 69.769997 69.900002 55.157787 798100
7/28/2010 69.970001 70.099998 68.699997 69.779999 55.063099 863800
7/29/2010 70.440002 70.650002 69.809998 69.970001 55.213017 826200
7/30/2010 70 70.360001 69.889999 70.230003 55.418182 897400
8/2/2010 71.459999 72.050003 71.349998 72.040001 56.846447 1470900
8/3/2010 72.709999 72.93 72.050003 72.769997 57.422482 1090900
8/4/2010 73.75 74.669998 73.269997 74.25 58.590332 1936300
8/5/2010 72.300003 72.419998 71.919998 72.239998 57.004261 1235200
8/6/2010 72.639999 72.639999 71.800003 72.519997 57.225216 896400
8/9/2010 72.050003 72.220001 71.599998 72.07 56.870121 784000
8/10/2010 71.68 72.25 71.160004 71.870003 56.712307 726700
8/11/2010 71 71 69.760002 69.82 55.09465 850800
8/12/2010 70 70.419998 69.830002 70.150002 55.355057 655400
8/13/2010 70.18 70.32 69.599998 69.870003 55.134109 397300
8/16/2010 69.989998 70.519997 69.849998 70.480003 55.615448 484300
8/17/2010 70.860001 70.93 70.5 70.650002 55.749599 409900
8/18/2010 70.769997 70.93 70.57 70.629997 55.733822 431900
8/19/2010 71.370003 71.93 70.730003 71.260002 56.230957 728000
8/20/2010 70.339996 70.699997 69.989998 70.43 55.576012 374700
8/23/2010 70.529999 70.690002 69.900002 69.959999 55.205128 336100
8/24/2010 69.739998 69.989998 69.199997 69.760002 55.047318 592100
8/25/2010 68.889999 69.160004 68.349998 69.059998 54.494946 719400
8/26/2010 69.050003 69.400002 68.449997 68.720001 54.22665 551000
8/27/2010 69.209999 69.459999 68.510002 69.360001 54.731663 418400
8/30/2010 68.739998 68.809998 68.25 68.25 53.855778 443100
8/31/2010 68.080002 68.449997 67.660004 67.839996 53.532238 525600
9/1/2010 68.25 68.889999 68 68.830002 54.313454 634700
9/2/2010 67.830002 68.220001 67.559998 68.220001 53.832108 605200
9/3/2010 69.410004 69.940002 69.120003 69.709999 55.007858 609700
9/7/2010 69.629997 69.809998 69.169998 69.239998 54.636978 343100
9/8/2010 69.029999 69.239998 68.849998 69.120003 54.542282 673300
9/9/2010 70.550003 70.779999 70.279999 70.699997 55.789074 1654600
9/10/2010 70.639999 70.800003 70.43 70.599998 55.710155 856700
9/13/2010 70.5 70.5 69.970001 70.290001 55.46553 972200
9/14/2010 69.419998 70.129997 69.169998 69.800003 55.07888 996700
 9/15/2010 70.599998 71.220001 70.419998 71.220001 56.199394 669700
9/16/2010 71.57 71.830002 71.160004 71.730003 56.60183 396800
9/17/2010 71.900002 71.959999 71.339996 71.510002 56.428238 254500
9/20/2010 71.900002 72.309998 71.379997 72.18 56.956921 961900
9/21/2010 72.309998 72.309998 71.360001 71.629997 56.522923 833400
9/22/2010 71.93 71.93 71.050003 71.550003 56.459797 499500
9/23/2010 70.910004 71.389999 70.699997 70.970001 56.002113 342000
9/24/2010 72.540001 73.059998 72.360001 73.059998 57.651325 655600
9/27/2010 73.190002 73.199997 72.300003 72.400002 57.600212 424500
9/28/2010 72.790001 73.239998 72.279999 73.150002 58.196907 352800
9/29/2010 73 73.360001 72.709999 73 58.077564 492100
9/30/2010 72.330002 72.82 71.449997 71.580002 56.947842 719700
10/1/2010 71.75 71.989998 71.529999 71.800003 57.122875 535400
10/4/2010 70.730003 71.260002 70.519997 70.790001 56.319328 369300
10/5/2010 71.349998 72.059998 71.290001 72.029999 57.305843 401900
10/6/2010 71.32 71.480003 71.110001 71.190002 56.637554 473400
10/7/2010 71.779999 71.779999 70.940002 71.150002 56.605751 278500
10/8/2010 70.650002 71.150002 70.510002 71.07 56.542088 345600
10/11/2010 71.010002 71.209999 70.760002 70.870003 56.38298 194300
10/12/2010 69.980003 70.290001 69.650002 70.050003 55.730598 478900
10/13/2010 70.050003 70.730003 69.93 70.300003 55.929493 483100
10/14/2010 71.650002 72.419998 71.279999 72.370003 57.576344 1073500
10/15/2010 71.599998 72.019997 71.059998 71.510002 56.892155 995200
10/18/2010 72.010002 72.660004 72 72.580002 57.74342 352200
10/19/2010 71.599998 72 71.029999 71.349998 56.764843 533400
10/20/2010 71.089996 71.779999 71.089996 71.690002 57.035355 612300
10/21/2010 71.459999 71.970001 71.230003 71.620003 56.979664 440200
10/22/2010 71.669998 72.129997 71.459999 71.699997 57.04332 418200
10/25/2010 71.699997 71.980003 71.099998 71.360001 56.772808 450900
10/26/2010 70.949997 71.129997 70.580002 70.870003 56.38298 362900
10/27/2010 71.040001 71.379997 70.290001 70.910004 56.414795 1345900
10/28/2010 70.959999 71.190002 70.519997 71.129997 56.589836 534300
10/29/2010 70.910004 71.029999 70.629997 70.82 56.343178 237100
11/1/2010 70.099998 70.099998 69.330002 69.629997 55.396454 695700
11/2/2010 70.349998 70.75 70.199997 70.230003 55.873798 534900
11/3/2010 70.230003 70.709999 69.75 70.709999 56.255684 438400
11/4/2010 71.949997 72.82 71.620003 72.730003 57.862755 1879800
11/5/2010 73.830002 73.919998 72.349998 72.639999 57.791149 1018000
11/8/2010 73.599998 73.82 73.110001 73.739998 58.66629 900900
11/9/2010 74.010002 74.360001 72.769997 73.099998 58.157131 880900
11/10/2010 74.230003 75.309998 74 75 59.668732 1307400
11/11/2010 75.260002 75.349998 74.849998 75.25 59.867626 683200
11/12/2010 75.540001 76.400002 75.279999 75.510002 60.074467 1116400
11/15/2010 76.269997 76.370003 75.660004 75.660004 60.193813 619600
11/16/2010 75.629997 75.660004 74.75 74.93 59.613033 835000
11/17/2010 75.839996 76.18 75.580002 75.849998 60.344982 665900
11/18/2010 77.360001 77.510002 76.830002 77.290001 61.490601 989100
11/19/2010 78.040001 78.470001 77.459999 78.470001 62.42939 957700
11/22/2010 78.360001 78.669998 77.790001 78.470001 62.42939 647000
11/23/2010 77.410004 78.360001 77.080002 77.43 61.601994 627100
11/24/2010 78.470001 78.970001 78.25 78.93 62.795376 654000
11/26/2010 78.089996 78.459999 78.059998 78.360001 62.341885 313700
11/29/2010 77.760002 78.379997 77.029999 78.25 62.254375 540100
11/30/2010 76.949997 77.989998 76.559998 77.690002 61.808849 552400
12/1/2010 79.059998 79.809998 79.019997 79.580002 63.312492 1169100
12/2/2010 78.360001 79.470001 78.339996 79.019997 62.866978 584700
12/3/2010 78.5 79.25 78.419998 79.050003 62.89085 654900
12/6/2010 79 79.300003 78.809998 79.139999 62.962448 286200
12/7/2010 79.309998 79.440002 78.550003 78.669998 62.588505 519800
12/8/2010 78.470001 78.790001 77.769997 78.360001 62.341885 363700
12/9/2010 78.370003 78.370003 77.610001 77.970001 62.03162 353700
12/10/2010 77.160004 77.489998 76.839996 77.260002 61.466755 393600
12/13/2010 77.839996 78.230003 77.510002 77.980003 62.039562 407400
12/14/2010 78.099998 78.480003 77.860001 78.040001 62.087303 331800
12/15/2010 78.089996 78.669998 77.949997 78.139999 62.166859 326400
12/16/2010 78 78.43 77.669998 78.300003 62.294151 191300
12/17/2010 77.440002 77.75 77.25 77.480003 61.641781 284900
12/20/2010 77.419998 77.639999 77.120003 77.230003 61.442883 302900
12/21/2010 77.5 78.129997 77.290001 78.010002 62.063427 379700
12/22/2010 77.550003 77.889999 77.550003 77.690002 61.808849 194600
12/23/2010 78 78.050003 77.449997 77.660004 61.784996 199300
12/27/2010 77.410004 78 77.410004 77.900002 61.975918 229500
12/28/2010 78.550003 78.550003 78.07 78.25 62.254375 245800
12/29/2010 78.940002 79.120003 78.75 79.099998 62.930611 293400
12/30/2010 78.910004 79.089996 78.059998 78.349998 62.333931 251800
12/31/2010 78.239998 78.860001 78.139999 78.629997 62.556698 258800
1/3/2011 79.019997 79.75 79.019997 79.43 63.193161 397100
1/4/2011 79.330002 79.860001 79.110001 79.860001 63.535275 431400
1/5/2011 79.610001 80.379997 78.699997 80.199997 63.805763 521100
1/6/2011 81.07 81.889999 80.879997 81.540001 64.871849 1073100
1/7/2011 82.620003 82.949997 82.150002 82.459999 65.603783 686200
1/10/2011 82.190002 82.769997 82.050003 82.769997 65.85041 416200
1/11/2011 83.290001 83.379997 82.870003 83.379997 66.335716 388300
1/12/2011 84.169998 84.639999 83.75 84.440002 67.179047 591400
1/13/2011 85.269997 85.68 85 85.389999 67.934837 903800
1/14/2011 85.510002 86.099998 85.43 85.959999 68.388329 537400
1/18/2011 85.309998 85.489998 84.870003 85.18 67.767776 399800
1/19/2011 85.019997 85.029999 83.709999 84 66.828979 574200
1/20/2011 83.470001 83.620003 82.519997 83.360001 66.319801 774300
1/21/2011 81.82 82.330002 81.620003 82.010002 65.245766 607700
1/24/2011 82.419998 83.669998 82.169998 83.5 66.43119 390900
1/25/2011 83.419998 83.980003 83.269997 83.860001 66.717606 306000
1/26/2011 82.379997 82.849998 82.050003 82.290001 65.468521 886900
1/27/2011 83.019997 83.809998 83 83.529999 66.455063 476800
1/28/2011 82.400002 82.550003 81.150002 81.360001 64.72863 828100
1/31/2011 82.199997 82.540001 81.519997 82.18 65.381027 648500
2/1/2011 82.610001 83.379997 82.339996 83.290001 66.264122 578600
2/2/2011 85.010002 85.110001 84.559998 85 67.624557 950900
2/3/2011 84.440002 84.75 83.769997 84.68 67.36998 385400
2/4/2011 84.75 84.75 84.029999 84.75 67.425652 464300
2/7/2011 84.730003 85.239998 84.699997 85.129997 67.727982 327900
2/8/2011 86.910004 89.309998 86.910004 88.57 70.464783 2933200
2/9/2011 89.089996 89.629997 88.230003 89.629997 71.308105 1299900
2/10/2011 90.330002 90.980003 88.550003 88.82 70.663681 2106500
2/11/2011 88.910004 90.199997 88.900002 90.050003 71.642258 891900
2/14/2011 92.610001 92.970001 92.349998 92.809998 73.838066 1060600
2/15/2011 93.099998 93.5 92.660004 92.970001 73.965363 676500
2/16/2011 93.190002 93.739998 93.059998 93.68 74.53022 446800
2/17/2011 93.589996 93.650002 93.220001 93.449997 74.347229 796200
2/18/2011 93.389999 93.489998 93.010002 93.199997 74.148346 373500
2/22/2011 91.199997 91.900002 90.349998 90.690002 72.151436 1023900
2/23/2011 90.480003 90.809998 89.089996 90.169998 71.737717 998000
2/24/2011 89.080002 90.68 88.5 90.099998 71.682037 1040300
2/25/2011 91.519997 91.830002 91.059998 91.75 72.994736 558900
2/28/2011 93.410004 93.529999 92.870003 93.300003 74.227913 763400
3/1/2011 93.720001 93.900002 92.550003 92.839996 73.861931 993100
3/2/2011 91.910004 92.160004 91.110001 91.529999 72.819717 643000
3/3/2011 91.800003 92.199997 91.5 92.190002 73.344795 541400
3/4/2011 91.610001 91.849998 90.199997 90.989998 72.390106 440400
3/7/2011 90.32 90.580002 88.870003 89.019997 70.822792 578000
3/8/2011 89.669998 90.330002 89.110001 89.989998 71.594505 426600
3/9/2011 89.650002 90 89.360001 89.540001 71.236519 454800
3/10/2011 88.07 88.489998 87.349998 87.519997 69.629425 587900
3/11/2011 85.300003 86.089996 84.760002 85.650002 68.141701 1792900
3/14/2011 80.580002 81.970001 80.230003 81.730003 65.023003 3626600
3/15/2011 77.5 82.059998 77.360001 81.389999 64.752518 5117600
3/16/2011 82.110001 82.779999 79.099998 80.410004 63.972839 2980100
3/17/2011 82.260002 82.690002 81.239998 82.059998 65.285538 1528000
3/18/2011 79.900002 81.580002 79.790001 81.559998 64.887749 1465800
3/21/2011 83.5 84.279999 82.43 83.75 66.630081 1708500
3/22/2011 82.980003 83.230003 82.519997 83 66.033394 1217500
3/23/2011 81.860001 82.720001 80.949997 82.139999 65.349182 937200
3/24/2011 80.279999 81.790001 80.199997 81.190002 64.593384 1509300
3/25/2011 80.989998 81.089996 80.519997 80.760002 64.251297 1007000
3/28/2011 80.849998 81.230003 80.5 80.550003 64.682503 711000
3/29/2011 79.57 80.07 79.419998 79.709999 64.007988 1137200
3/30/2011 80.519997 81.519997 80.260002 80.959999 65.011757 846200
3/31/2011 80.730003 80.769997 80.199997 80.25 64.441612 532800
4/1/2011 80.529999 81 79.800003 80.510002 64.650383 744300
4/4/2011 80.209999 80.209999 79.410004 79.480003 63.823303 961600
4/5/2011 77.510002 78.330002 77.220001 77.629997 62.337727 2072100
4/6/2011 77.139999 77.870003 76.919998 77.349998 62.112869 1959300
4/7/2011 77.860001 77.860001 75.949997 77.209999 62.000458 1641600
4/8/2011 78.559998 78.639999 77.68 77.879997 62.538467 1188400
4/11/2011 77.010002 77.110001 76.260002 76.5 61.430317 1058500
4/12/2011 76.650002 77.559998 76.629997 77.199997 61.99242 1038800
4/13/2011 78.339996 78.389999 77.599998 77.980003 62.618774 723100
4/14/2011 77.769997 78.089996 77.32 77.879997 62.538467 713600
4/15/2011 77.739998 78.089996 77.470001 77.639999 62.345749 513600
4/18/2011 76.980003 77.360001 76.839996 77.25 62.032581 825400
4/19/2011 76.300003 76.410004 75.849998 76.120003 61.125191 939400
4/20/2011 77.279999 77.43 76.919998 77.260002 62.040611 525200
4/21/2011 77.919998 78.309998 77.669998 77.800003 62.474224 476700
4/25/2011 79.290001 79.529999 78.889999 79.510002 63.847389 936300
4/26/2011 78.769997 78.790001 78.199997 78.660004 63.164825 776700
4/27/2011 78.089996 78.43 77.650002 78.290001 62.867699 714300
4/28/2011 78.889999 79.660004 78.650002 79.5 63.839348 503900
4/29/2011 79.599998 80.190002 79.580002 79.68 63.983891 558000
5/2/2011 80.769997 80.769997 79.989998 80.160004 64.369347 692200
5/3/2011 80.330002 80.370003 79.199997 79.690002 63.99194 640200
5/4/2011 79.790001 80.199997 79.540001 79.760002 64.048134 455500
5/5/2011 79.550003 80.160004 79.239998 79.559998 63.887547 687700
5/6/2011 79.93 79.989998 78.68 79.099998 63.518147 598900
5/9/2011 79.059998 79.389999 78.620003 79.360001 63.726917 484600
5/10/2011 80.629997 81.050003 80.5 81.019997 65.059921 714700
5/11/2011 81 81.620003 80.459999 81.459999 65.413239 966000
5/12/2011 82.849998 83.699997 82.449997 83.629997 67.155785 1659800
5/13/2011 83.900002 84 83.169998 83.379997 66.95504 1070000
5/16/2011 82.889999 82.989998 82.019997 82.209999 66.015511 552500
5/17/2011 81.209999 81.559998 80.870003 81.370003 65.340996 665600
5/18/2011 81.220001 81.480003 81.010002 81.389999 65.357033 392800
5/19/2011 81.019997 81.169998 80.220001 80.699997 64.802956 678900
5/20/2011 80.32 80.32 79.699997 79.959999 64.208725 532700
5/23/2011 79.290001 79.849998 79.169998 79.540001 63.871468 496500
5/24/2011 79.900002 80.32 79.690002 79.889999 64.152534 927200
5/25/2011 80.760002 82.150002 80.610001 81.769997 65.662178 686000
5/26/2011 82.010002 82.379997 81.709999 82.209999 66.015511 558500
5/27/2011 82.080002 82.309998 81.93 82.260002 66.055656 291900
5/31/2011 83.389999 83.470001 82.839996 83.290001 66.882767 652700
6/1/2011 82.709999 82.849998 81.360001 81.5 65.445374 711200
 6/2/2011 81.129997 81.330002 80.599998 80.910004 64.971596 409900
6/3/2011 80.330002 81 80.139999 80.510002 64.650383 650200
6/6/2011 80.150002 80.349998 79.730003 79.919998 64.176605 445100
6/7/2011 81.699997 81.900002 81.419998 81.57 65.501579 759600
6/8/2011 81.940002 82.43 81.57 81.75 65.646111 743600
6/9/2011 81.580002 82.139999 81.410004 81.919998 65.782639 308700
6/10/2011 81.309998 81.32 80.620003 80.669998 64.778862 1000000
6/13/2011 80.209999 80.260002 79.400002 79.720001 64.016014 836200
6/14/2011 80.080002 80.660004 80.040001 80.440002 64.594177 464200
6/15/2011 79.910004 80.330002 79.279999 79.480003 63.823303 550600
6/16/2011 79.239998 79.75 79.029999 79.470001 63.815269 580200
6/17/2011 79.610001 79.900002 79.370003 79.510002 63.847389 375000
6/20/2011 79.349998 80.199997 79.260002 80.129997 64.345261 460600
6/21/2011 80.300003 80.889999 80.120003 80.760002 64.851151 403200
6/22/2011 80.519997 81.410004 80.519997 80.699997 64.802956 403900
6/23/2011 79.970001 80.910004 79.849998 80.82 64.899338 568800
6/24/2011 81.489998 81.669998 81.169998 81.290001 65.276741 334300
6/27/2011 79.669998 80.07 79.470001 79.739998 64.032074 623200
6/28/2011 79.82 80.25 79.760002 80.080002 64.305084 241800
6/29/2011 81.160004 81.660004 80.57 81.529999 65.46946 431100
6/30/2011 81.730003 82.639999 81.690002 82.419998 66.184151 532700
7/1/2011 82.440002 83.5 82.440002 83.449997 67.011238 624600
7/5/2011 83.489998 83.75 83.230003 83.599998 67.131706 293100
7/6/2011 84.230003 84.349998 83.769997 84.269997 67.669693 331000
7/7/2011 84.5 84.900002 84.199997 84.639999 67.966805 421200
7/8/2011 84.330002 84.650002 83.690002 84.400002 67.774101 473600
7/11/2011 83.68 83.919998 83.349998 83.699997 67.211983 504100
7/12/2011 83.580002 84.25 83.540001 83.639999 67.163811 460400
7/13/2011 84.459999 85.239998 84.370003 84.68 67.998947 477500
7/14/2011 84.720001 85.150002 83.910004 84.279999 67.677742 423000
7/15/2011 84.129997 84.550003 83.440002 83.849998 67.332443 466700
7/18/2011 83.489998 83.610001 82.949997 83.360001 66.938972 834100
7/19/2011 83.730003 84.709999 83.730003 84.239998 67.645607 443400
7/20/2011 84.339996 84.400002 83.699997 84.330002 67.717896 246700
7/21/2011 84.330002 85.489998 84.300003 85.470001 68.633316 612800
7/22/2011 85.220001 85.400002 84.720001 85.010002 68.263931 204600
7/25/2011 84 84.559998 84 84.129997 67.557297 228100
7/26/2011 84.220001 84.419998 83.800003 84.099998 67.533203 344200
7/27/2011 83.230003 83.389999 82.050003 82.169998 65.983383 416900
7/28/2011 81.980003 82.43 81.300003 81.43 65.38916 493100
7/29/2011 81.169998 82.120003 81.029999 81.919998 65.782639 366700
8/1/2011 82.089996 82.209999 81.160004 81.769997 65.662178 481400
8/2/2011 81.400002 82.57 81.040001 81.290001 65.276741 709100
8/3/2011 81.07 81.400002 79.830002 81.260002 65.252647 604700
8/4/2011 78.660004 79.040001 77.389999 77.410004 62.16106 1154000
 8/5/2011 78 78.400002 75.510002 77.43 62.177116 1221000
8/8/2011 76.239998 77.300003 73.110001 73.720001 59.197956 1192400
8/9/2011 76.349998 77.279999 73.839996 77.209999 62.000458 1288000
8/10/2011 75.43 75.43 73.269997 73.43 58.965069 739100
8/11/2011 73.550003 75.940002 73.010002 75.139999 60.338223 579600
8/12/2011 74.459999 75.040001 74.099998 74.400002 59.743996 642800
8/15/2011 75.559998 76.199997 75.260002 76.120003 61.125191 316600
8/16/2011 75.230003 76.010002 74.730003 75.419998 60.563076 252800
8/17/2011 75.059998 75.300003 74.379997 74.68 59.968849 224900
8/18/2011 72.470001 72.470001 70.900002 71.57 57.471478 875800
8/19/2011 71.709999 72.440002 70.330002 70.699997 56.772865 1552700
8/22/2011 71.559998 71.660004 70.050003 70.540001 56.644375 935900
8/23/2011 71.629997 72.879997 71.110001 72.879997 58.523422 442200
8/24/2011 71.290001 72.190002 71.169998 72.080002 57.881001 692300
8/25/2011 72.440002 72.779999 70.940002 71.269997 57.230568 461400
8/26/2011 71.260002 72.269997 70.589996 71.650002 57.535721 415400
8/29/2011 71.349998 72.360001 71.209999 72.099998 57.897068 727200
8/30/2011 70.900002 71.309998 70.459999 70.940002 56.965569 779900
8/31/2011 71.629997 72.199997 71.290001 71.839996 57.688293 729700
9/1/2011 71.599998 72.169998 71.059998 71.169998 57.150265 472500
9/2/2011 70.110001 70.220001 69.029999 69.339996 55.680771 763800
9/6/2011 67.839996 68.480003 67.629997 68.269997 54.821533 956900
9/7/2011 69.709999 69.989998 69.279999 69.849998 56.09029 722200
9/8/2011 69.599998 70.139999 69.07 69.370003 55.704853 492000
9/9/2011 68.410004 68.629997 67.559998 67.800003 54.444126 496500
9/12/2011 67.230003 68.239998 67.050003 68.169998 54.741238 536700
9/13/2011 68.639999 69.139999 68.360001 69.050003 55.447895 426000
9/14/2011 69.449997 70.220001 68.580002 69.57 55.865459 393200
9/15/2011 70.519997 71.239998 70.150002 71.209999 57.182377 422600
9/16/2011 71.489998 71.550003 70.419998 70.809998 56.861187 280300
9/19/2011 69.860001 71.010002 69.410004 70.839996 56.885273 476700
9/20/2011 70.75 71.360001 70.309998 70.43 56.556049 618600
9/21/2011 70.110001 70.309998 68.199997 68.300003 54.845627 414000
9/22/2011 67.400002 68.019997 66.339996 66.970001 53.777622 571200
9/23/2011 67.190002 67.900002 66.839996 67.849998 54.48428 353700
9/26/2011 68.370003 68.800003 67.57 68.769997 55.223042 571100
9/27/2011 69.779999 69.910004 68.459999 68.800003 55.661522 613600
9/28/2011 69.690002 70.470001 69.010002 69.139999 55.936588 471400
9/29/2011 70.510002 70.910004 69.080002 70.209999 56.802246 375500
9/30/2011 68.970001 69.370003 68.25 68.260002 55.224636 591300
10/3/2011 68.220001 69.089996 66.690002 66.970001 54.180981 547400
10/4/2011 66.120003 67.209999 65.300003 67.209999 54.375149 812200
10/5/2011 65.57 66.970001 65.339996 66.690002 53.95446 565200
10/6/2011 66.449997 67.32 66.269997 67.199997 54.367058 424100
10/7/2011 67.150002 67.199997 66.080002 66.129997 53.501389 582600
10/10/2011 67.199997 68.089996 67.099998 68 55.014282 341300
10/11/2011 67.190002 67.709999 67.019997 67.309998 54.456055 363400
10/12/2011 67.75 68.32 67.339996 67.800003 54.852478 500900
10/13/2011 67.529999 67.82 67.150002 67.699997 54.771572 508000
10/14/2011 67.339996 67.629997 67.07 67.459999 54.577408 421800
10/17/2011 67.519997 67.949997 67.199997 67.32 54.464149 320600
10/18/2011 67.160004 68.720001 66.980003 68.120003 55.11137 374400
10/19/2011 67.769997 67.870003 67.040001 67.339996 54.480324 348100
10/20/2011 67.010002 67.169998 66.160004 66.790001 54.035362 664800
10/21/2011 67.199997 67.760002 67.019997 67.610001 54.698769 437400
10/24/2011 67.370003 68.260002 67.370003 68.029999 55.038563 369500
10/25/2011 66.800003 67.18 66.150002 66.32 53.655109 518400
10/26/2011 67.18 67.18 66.449997 66.889999 54.116261 633300
10/27/2011 68.330002 69.760002 68.300003 69.260002 56.033672 766900
10/28/2011 69.209999 69.809998 68.93 69.660004 56.357281 577700
10/31/2011 67.199997 67.360001 66.699997 66.709999 53.970634 702300
11/1/2011 65.309998 65.980003 65.139999 65.260002 52.797539 861500
11/2/2011 64.870003 65.599998 64.699997 64.839996 52.457737 825400
11/3/2011 65.260002 65.489998 64.510002 65.389999 52.902706 684800
11/4/2011 65.190002 65.389999 64.800003 65.18 52.732815 363100
11/7/2011 65.309998 65.489998 64.870003 65.480003 52.975517 331800
11/8/2011 63.529999 64.800003 63.529999 64.610001 52.271671 765600
11/9/2011 64.220001 64.57 63.799999 64.010002 51.786243 798800
11/10/2011 64.730003 64.730003 64.050003 64.449997 52.142208 383000
11/11/2011 63.799999 64.199997 63.669998 64.120003 51.875248 629800
11/14/2011 64.230003 64.559998 64.050003 64.309998 52.028957 503500
11/15/2011 64 64.220001 63.599998 63.939999 51.729607 376500
11/16/2011 64.459999 64.459999 63.450001 63.540001 51.405998 553000
11/17/2011 64.540001 64.779999 63.880001 64.330002 52.045139 740000
11/18/2011 64.029999 64.169998 63.43 63.560001 51.42218 519400
11/21/2011 61.759998 61.939999 61 61.189999 49.504765 749300
11/22/2011 61.41 62.310001 61.41 61.939999 50.111538 516100
11/23/2011 61.450001 61.450001 60.369999 60.389999 48.857548 645900
11/25/2011 62.150002 62.919998 61.939999 62.110001 50.249073 386000
11/28/2011 64.120003 64.410004 63.900002 64.169998 51.915691 620500
11/29/2011 64.480003 64.739998 64.089996 64.389999 52.09367 507600
11/30/2011 65.610001 66.379997 65.470001 65.910004 53.323414 830900
12/1/2011 65.57 66.199997 65.5 65.720001 53.169697 449900
12/2/2011 66.68 66.860001 66.110001 66.220001 53.574203 461200
12/5/2011 68.029999 68.18 67.580002 68.050003 55.054741 905700
12/6/2011 67.260002 67.550003 66.830002 67.110001 54.294247 593900
12/7/2011 68.110001 68.660004 67.57 68.449997 55.378353 671400
12/8/2011 68.029999 68.169998 67 67.129997 54.310421 412900
12/9/2011 66.480003 68.639999 66.470001 68.199997 55.17609 736400
12/12/2011 67.139999 67.139999 66.150002 66.489998 53.792645 443700
12/13/2011 66.610001 67 65.260002 65.639999 53.104973 577300
12/14/2011 65.309998 65.620003 64.900002 65.220001 52.765171 549300
12/15/2011 65.529999 65.760002 65.209999 65.370003 52.886532 323100
12/16/2011 64.089996 64.279999 63.5 63.700001 51.535442 602100
12/19/2011 63.950001 64.290001 63.27 63.310001 51.219921 354600
12/20/2011 64.580002 64.580002 63.939999 64.489998 52.17458 374700
12/21/2011 64.139999 64.370003 63.84 64.25 51.980412 308000
12/22/2011 64.339996 64.720001 64.059998 64.5 52.182667 404000
12/23/2011 64.93 65 64.559998 64.949997 52.546738 281000
12/27/2011 64.699997 64.699997 64.260002 64.360001 52.069408 245100
12/28/2011 64.809998 64.949997 64.050003 64.25 51.980412 386100
12/29/2011 64.589996 65.300003 64.540001 65.260002 52.797539 351000
12/30/2011 65.860001 66.419998 65.709999 66.129997 53.501389 373100
1/3/2012 67.389999 67.900002 67.309998 67.779999 54.8363 377100
1/4/2012 68.230003 68.68 68.07 68.43 55.362175 501600
1/5/2012 68.5 68.830002 68.370003 68.620003 55.515892 343700
1/6/2012 68.519997 68.599998 68.220001 68.510002 55.426903 212000
1/9/2012 68.5 68.709999 68.220001 68.419998 55.354084 301700
1/10/2012 68.510002 68.910004 68.440002 68.669998 55.556339 352800
1/11/2012 68.199997 68.68 67.860001 68.599998 55.499714 257900
1/12/2012 68.07 68.309998 67.879997 68.139999 55.127541 512900
1/13/2012 68.07 68.449997 68 68.260002 55.224636 223200
1/17/2012 67.93 68.019997 67.610001 67.639999 54.723038 456700
1/18/2012 67.580002 68.029999 67.269997 67.849998 54.892933 906500
1/19/2012 68.589996 69.290001 68.559998 69.089996 55.896133 934300
1/20/2012 70.370003 71.419998 70.300003 71.400002 57.765007 704100
1/23/2012 71.230003 71.589996 71 71.150002 57.562759 641900
1/24/2012 72.010002 72.400002 71.5 72.330002 58.517387 636300
1/25/2012 73.209999 74.389999 72.879997 74.220001 60.046482 1152600
1/26/2012 74.769997 74.879997 74.389999 74.589996 60.345829 837900
1/27/2012 73.889999 74.209999 73.400002 73.57 59.520603 427000
1/30/2012 72.93 73.330002 72.470001 73.110001 59.148449 263100
1/31/2012 73.739998 74 73.190002 73.480003 59.4478 313200
2/1/2012 74.910004 75.449997 74.910004 75.199997 60.839325 500500
2/2/2012 76.139999 76.379997 75.910004 76.230003 61.672642 516300
2/3/2012 76.459999 76.769997 76.269997 76.470001 61.866802 501200
2/6/2012 77.580002 78.080002 77.400002 77.709999 62.869999 662900
2/7/2012 79.480003 80 79 79.610001 64.407166 1041100
2/8/2012 81.059998 81.150002 80.639999 81.050003 65.572166 1049400
2/9/2012 81.339996 81.5 80.610001 80.879997 65.434639 701400
2/10/2012 78.940002 79.040001 78.160004 78.389999 63.420151 707800
2/13/2012 78.800003 79.160004 78.779999 78.910004 63.840851 377800
2/14/2012 79.870003 80 79.57 80 64.722694 573700
2/15/2012 82.900002 83.089996 82.379997 82.559998 66.7938 954300
2/16/2012 83.010002 83.720001 82.839996 83.650002 67.675682 1599600
2/17/2012 83.75 83.800003 83.120003 83.360001 67.441048 305600
2/21/2012 83.169998 83.489998 82.860001 83.220001 67.327774 383900
2/22/2012 83.980003 84.360001 83.93 84.309998 68.209618 498900
2/23/2012 83.879997 84.110001 83.360001 84.07 68.015442 360700
2/24/2012 84.209999 84.900002 84.209999 84.540001 68.395699 567600
2/27/2012 82.989998 83.849998 82.769997 83.599998 67.635223 387800
2/28/2012 84.239998 84.809998 84.099998 84.650002 68.484711 368500
2/29/2012 83.629997 83.93 82.68 82.709999 66.915176 505400
3/1/2012 82.57 83.379997 82.510002 83.07 67.206429 546000
3/2/2012 81.410004 81.589996 80.830002 81.57 65.992867 836600
3/5/2012 81.379997 81.449997 80.889999 81.239998 65.725899 524300
3/6/2012 80.309998 80.32 79.699997 80.150002 64.844048 611700
3/7/2012 80.43 80.809998 80.269997 80.720001 65.305206 339000
3/8/2012 82.18 82.550003 82.059998 82.519997 66.761452 452400
3/9/2012 83.449997 83.940002 83.339996 83.809998 67.805099 503000
3/12/2012 83.18 83.18 82.610001 82.779999 66.971794 271400
3/13/2012 83.099998 83.989998 83.089996 83.970001 67.934563 308000
3/14/2012 84.059998 84.199997 83.309998 83.540001 67.586685 344700
3/15/2012 85.099998 85.43 84.790001 85.339996 69.042915 591300
3/16/2012 85.769997 85.849998 85.339996 85.400002 69.091476 368200
3/19/2012 85.199997 85.290001 84.790001 85.239998 68.962021 316100
3/20/2012 84.43 84.860001 84.099998 84.660004 68.492783 303800
3/21/2012 84.07 84.230003 83.790001 83.959999 67.92646 283500
3/22/2012 83.970001 84.720001 83.959999 84.43 68.306709 516900
3/23/2012 83.360001 83.760002 82.970001 83.760002 67.764671 437500
3/26/2012 84.190002 84.589996 83.800003 84.349998 68.241982 559000
3/27/2012 85.860001 86 85.400002 85.639999 69.865601 487600
3/28/2012 87.099998 87.139999 86.209999 86.699997 70.730347 731500
3/29/2012 85.800003 86.169998 85.440002 86.059998 70.208221 376000
3/30/2012 87.120003 87.150002 86.540001 86.82 70.828255 270400
4/2/2012 85.660004 86.980003 85.629997 86.690002 70.722191 554800
4/3/2012 86.660004 86.769997 85.739998 86.220001 70.338776 437400
4/4/2012 83.769997 83.849998 82.970001 83.599998 68.201363 627000
4/5/2012 83.300003 83.93 83.220001 83.860001 68.413467 329800
4/9/2012 81.610001 82.029999 81.400002 81.699997 66.651329 440400
4/10/2012 81.959999 82.419998 80.690002 80.940002 66.031303 745300
4/11/2012 82.419998 82.589996 81.760002 82.510002 67.312134 479700
4/12/2012 82.169998 83.110001 82.019997 83.010002 67.720039 331200
4/13/2012 81.879997 81.900002 81.07 81.419998 66.422905 448200
4/16/2012 81.800003 81.849998 81.040001 81.239998 66.276039 267700
4/17/2012 81.110001 81.959999 80.940002 81.440002 66.439217 339000
4/18/2012 81.309998 81.839996 81.209999 81.550003 66.528961 396300
4/19/2012 82.459999 82.739998 81.660004 81.790001 66.724739 413500
4/20/2012 81.019997 81.18 80.5 80.540001 65.704987 620900
4/23/2012 79.419998 79.540001 78.910004 79.43 64.799438 634500
4/24/2012 80.779999 81.080002 80.470001 80.730003 65.860001 354900
4/25/2012 80.989998 81.400002 80.879997 81.360001 66.37394 330800
4/26/2012 80.940002 82.010002 80.940002 81.830002 66.757378 199900
4/27/2012 82.080002 82.489998 81.870003 82.290001 67.132652 292600
4/30/2012 82.050003 82.050003 81.370003 81.779999 66.716583 357000
5/1/2012 79.540001 80.559998 79.540001 80.150002 65.386818 545600
5/2/2012 79.599998 80.089996 79.339996 79.849998 65.142075 317400
5/3/2012 79.809998 79.830002 79.18 79.220001 64.628128 389500
5/4/2012 78.769997 78.830002 78.389999 78.629997 64.146797 595400
5/7/2012 78.239998 78.849998 78.059998 78.690002 64.195755 252000
5/8/2012 78.099998 78.290001 77.400002 78.169998 63.77153 437700
5/9/2012 79.18 80.989998 78.870003 80.550003 65.71315 790900
5/10/2012 80.260002 80.379997 79.68 79.730003 65.044197 477600
5/11/2012 81.040001 81.599998 80.650002 80.709999 65.843681 448900
5/14/2012 79.989998 80.199997 79.589996 79.699997 65.019707 385700
5/15/2012 78.919998 78.940002 78.150002 78.300003 63.877586 429900
5/16/2012 77.400002 77.699997 76.620003 76.720001 62.588615 563100
5/17/2012 77.519997 77.82 77.139999 77.209999 62.98835 881500
5/18/2012 76.849998 77.010002 75.870003 76.059998 62.050186 365900
5/21/2012 75.769997 76.790001 75.739998 76.699997 62.572289 566800
5/22/2012 77.419998 77.93 76.849998 77.220001 62.996517 282000
5/23/2012 77.18 77.279999 76.269997 77.25 63.020992 241000
5/24/2012 77.25 77.489998 76.739998 77.199997 62.980198 358800
5/25/2012 77.019997 77.139999 76.610001 76.800003 62.653877 199600
5/29/2012 77.089996 77.650002 76.699997 77.050003 62.85783 435100
5/30/2012 76.559998 76.879997 76.279999 76.339996 62.278603 489300
5/31/2012 76.889999 77.239998 76.43 76.889999 62.727291 294800
6/1/2012 75.849998 76.160004 74.75 74.809998 61.030418 574900
6/4/2012 74.730003 74.75 73.900002 74.620003 60.875423 584400
6/5/2012 74.559998 75.220001 74.440002 75.010002 61.193588 247500
6/6/2012 76.019997 76.889999 76 76.870003 62.710991 397300
6/7/2012 77.519997 77.650002 76.68 76.830002 62.678356 225500
6/8/2012 76.019997 76.589996 75.660004 76.510002 62.41729 271200
6/11/2012 76.779999 76.830002 75.57 75.589996 61.66674 282200
6/12/2012 76.199997 76.57 75.75 76.489998 62.400963 140900
6/13/2012 76.419998 76.699997 75.949997 76.139999 62.115444 259600
6/14/2012 75.830002 76.160004 75.480003 76.029999 62.025696 223300
6/15/2012 76.010002 76.580002 75.910004 76.5 62.409142 179000
6/18/2012 76.529999 77.18 76.5 76.849998 62.694672 407800
6/19/2012 76.720001 77.25 76.559998 76.889999 62.727291 215000
6/20/2012 77.190002 77.440002 76.739998 77.379997 63.127037 271200
6/21/2012 77.82 77.970001 76.199997 76.260002 62.213345 299800
6/22/2012 76.989998 77 76.389999 76.800003 62.653877 188700
6/25/2012 76.489998 76.559998 75.779999 76.089996 62.074635 396000
6/26/2012 76.440002 76.489998 75.849998 76.300003 62.245983 515200
6/27/2012 76.25 76.400002 76.099998 76.279999 62.229671 415100
6/28/2012 77.620003 78.110001 77.239998 78.040001 63.665478 341500
6/29/2012 80.269997 80.5 79.809998 80.480003 65.656029 797000
7/2/2012 80.339996 80.349998 79.599998 80.18 65.411301 270700
7/3/2012 80.639999 81.120003 80.529999 80.879997 65.982368 174700
7/5/2012 80.580002 80.779999 80.269997 80.620003 65.770241 235200
7/6/2012 80.080002 80.379997 79.709999 80.139999 65.37867 162300
7/9/2012 79.199997 79.349998 78.769997 79.339996 64.726021 158600
7/10/2012 78.480003 78.480003 77.309998 77.589996 63.298351 284000
7/11/2012 77.5 77.730003 76.989998 77.360001 63.110725 179900
7/12/2012 76.080002 76.199997 75.43 75.910004 61.927811 397100
7/13/2012 75.720001 76.68 75.720001 76.550003 62.449928 166400
7/16/2012 76.199997 76.449997 76.029999 76.230003 62.188869 159000
7/17/2012 75.93 76.07 75.410004 75.879997 61.903336 184500
7/18/2012 75.900002 76.669998 75.879997 76.480003 62.392822 240300
7/19/2012 76.68 77.080002 76.629997 76.75 62.613079 148000
7/20/2012 75.400002 75.610001 75.110001 75.129997 61.291477 252700
7/23/2012 74.309998 74.449997 73.760002 74.230003 60.557259 208200
7/24/2012 73.470001 73.510002 72.559998 72.980003 59.537506 338600
7/25/2012 72.489998 72.800003 72.040001 72.510002 59.154079 226400
7/26/2012 73.860001 74.25 73.669998 74.110001 60.459354 211800
7/27/2012 75.309998 76.25 75.029999 76.089996 62.074635 283800
7/30/2012 75.389999 75.610001 75.169998 75.470001 61.568848 187500
7/31/2012 77.040001 77.07 76.470001 76.510002 62.41729 1462000
8/1/2012 77.080002 77.32 76.5 76.709999 62.580452 1176600
8/2/2012 76.800003 77.190002 76.220001 77.029999 62.841515 1199500
8/3/2012 80.139999 81.32 79.860001 81.059998 66.129204 1725400
8/6/2012 80.309998 81.110001 79.800003 80.75 65.876312 1414600
8/7/2012 81.970001 82 81.629997 81.690002 66.643181 322300
8/8/2012 80.459999 81.150002 80.379997 80.940002 66.031303 461100
8/9/2012 81.309998 81.809998 81.260002 81.559998 66.537109 206700
8/10/2012 80.580002 81.550003 80.5 81.489998 66.480003 257900
8/13/2012 81.050003 81.400002 80.910004 80.989998 66.072098 264300
8/14/2012 80.5 80.629997 80.150002 80.339996 65.541832 295600
8/15/2012 80.120003 80.459999 80.040001 80.209999 65.435783 191400
8/16/2012 81.82 82.459999 81.620003 82.309998 67.148964 332100
8/17/2012 82.580002 82.580002 82.379997 82.57 67.361069 189700
8/20/2012 82 82.029999 81.599998 81.669998 66.626862 185300
8/21/2012 82.540001 82.739998 81.75 81.900002 66.814491 355000
8/22/2012 82.230003 82.690002 82.029999 82.459999 67.271332 513600
8/23/2012 82.540001 82.639999 81.839996 82.059998 66.945015 275900
8/24/2012 81.839996 82.529999 81.75 82.480003 67.287651 150200
8/27/2012 82 82 81.529999 81.589996 66.561584 136500
8/28/2012 80.800003 81.120003 80.699997 80.889999 65.990517 215300
8/29/2012 80.900002 81.099998 80.68 81 66.080261 211200
 8/30/2012 80.620003 80.629997 80.019997 80.230003 65.452095 177100
8/31/2012 79.57 79.900002 79.010002 79.620003 64.95446 300000
9/4/2012 78.699997 79.050003 78.400002 78.730003 64.228378 378900
9/5/2012 78.089996 78.580002 78.010002 78.440002 63.991795 467800
9/6/2012 79.370003 80.370003 79.370003 80.32 65.525505 351700
9/7/2012 80.809998 81.739998 80.720001 81.669998 66.626862 420500
9/10/2012 82.190002 82.239998 81.629997 81.690002 66.643181 251700
9/11/2012 81.190002 81.519997 81.110001 81.300003 66.325012 339500
9/12/2012 82.279999 82.419998 81.790001 82.07 66.953171 268000
9/13/2012 81.389999 83.040001 81.220001 82.940002 67.662926 377900
9/14/2012 83.169998 83.739998 83.050003 83.18 67.858727 349700
9/17/2012 82.760002 82.790001 81.400002 81.410004 66.414734 412000
9/18/2012 81.260002 81.559998 81.139999 81.419998 66.422905 395100
9/19/2012 82.169998 82.690002 82.07 82.18 67.042908 314800
9/20/2012 81.879997 82.050003 81.489998 81.940002 66.847107 227800
9/21/2012 82.080002 82.150002 81.5 81.5 66.488159 121300
9/24/2012 80.339996 80.550003 80.050003 80.5 65.672356 341100
9/25/2012 81.279999 81.449997 80.419998 80.480003 66.214127 549500
9/26/2012 79.480003 79.540001 78.540001 78.669998 64.72496 576400
9/27/2012 80 80.330002 79.660004 80.25 66.02491 484400
9/28/2012 78.199997 78.550003 78.059998 78.510002 64.593323 646300
10/1/2012 77.120003 77.599998 76.879997 77.07 63.408592 578400
10/2/2012 77 77.150002 76.57 76.849998 63.227592 394500
10/3/2012 76.949997 77.300003 76.730003 77.089996 63.42503 246400
10/4/2012 78.720001 79.07 78.690002 78.980003 64.980026 305900
10/5/2012 77.959999 78.199997 77.589996 77.699997 63.926907 312500
10/8/2012 77.419998 77.559998 77.169998 77.339996 63.630714 145500
10/9/2012 76.440002 76.480003 75.790001 76.059998 62.577618 294400
10/10/2012 75.239998 75.279999 74.269997 74.5 61.29414 550800
10/11/2012 74.790001 75.220001 74.790001 74.849998 61.582111 369600
10/12/2012 75.169998 75.330002 74.519997 74.669998 61.434013 197600
10/15/2012 76.25 76.339996 75.830002 76.209999 62.701027 341100
10/16/2012 76.760002 77.379997 76.75 77.32 63.614269 318700
10/17/2012 77.940002 78.010002 77.650002 77.989998 64.165504 278900
10/18/2012 78.690002 78.739998 78.220001 78.510002 64.593323 840400
10/19/2012 78.43 78.5 77.559998 77.830002 64.033875 310500
10/22/2012 78.910004 79.139999 78.32 78.970001 64.971786 484500
10/23/2012 77.82 77.849998 77.360001 77.68 63.910461 282600
10/24/2012 77.779999 77.900002 77.209999 77.370003 63.655415 198200
10/25/2012 78.559998 78.800003 78.019997 78.449997 64.543961 526400
10/26/2012 77.300003 77.620003 76.860001 77.360001 63.647186 195100
10/31/2012 76.959999 77.75 76.959999 77.470001 63.737679 290700
11/1/2012 77.599998 78.120003 77.370003 78.050003 64.214867 186200
11/2/2012 78.459999 78.5 77.699997 77.800003 64.009186 157200
11/5/2012 80.309998 81.419998 79.589996 81.349998 66.929916 681000
 11/6/2012 81.169998 81.440002 80.940002 81.239998 66.839417 324900
11/7/2012 80.480003 80.5 79.480003 79.68 65.555939 279800
11/8/2012 79.029999 79.199997 78.260002 78.349998 64.461693 223400
11/9/2012 78.599998 79.050003 78.449997 78.650002 64.708534 172600
11/12/2012 77.790001 78.019997 77.690002 77.699997 63.926907 157700
11/13/2012 77.510002 78.160004 77.330002 77.870003 64.06678 182100
11/14/2012 76.970001 77.349998 76.169998 76.410004 62.865585 381000
11/15/2012 79.459999 80.32 79.360001 80.260002 66.033127 739400
11/16/2012 82.110001 82.279999 81.360001 82.089996 67.538742 522300
11/19/2012 82.959999 83.32 82.860001 83.309998 68.542488 361900
11/20/2012 82.559998 83.050003 82.449997 82.870003 68.180481 229000
11/21/2012 84.019997 84.43 83.839996 84.43 69.463951 285200
11/23/2012 85.440002 85.690002 85.120003 85.610001 70.434784 352900
11/26/2012 86.580002 86.839996 86.230003 86.730003 71.356262 438500
11/27/2012 85.720001 85.800003 85.120003 85.239998 70.130371 249500
11/28/2012 84.449997 85.230003 83.800003 85.110001 70.023422 302200
11/29/2012 85.599998 86.650002 85.550003 86.510002 71.175262 300600
11/30/2012 85.940002 86.220001 85.849998 86.080002 70.82148 273300
12/3/2012 85.620003 86.07 85.519997 85.660004 70.475937 334500
12/4/2012 85.5 85.970001 85.459999 85.519997 70.360741 244900
12/5/2012 85.059998 85.550003 84.949997 85.269997 70.15506 252500
12/6/2012 85.459999 85.660004 85.279999 85.660004 70.475937 170300
12/7/2012 85.730003 86.199997 85.540001 86.099998 70.837929 252400
12/10/2012 85.599998 86.050003 85.559998 85.919998 70.689835 250300
12/11/2012 85.800003 86.370003 85.730003 86.050003 70.796799 272900
12/12/2012 86.239998 87 86.239998 86.779999 71.397385 328700
12/13/2012 85.919998 86 85 85.879997 70.656929 359600
12/14/2012 85.68 86 85.669998 85.919998 70.689835 168000
12/17/2012 85.860001 86.589996 85.860001 86.589996 71.241058 168100
12/18/2012 88.019997 89.330002 87.699997 89.25 73.42955 612500
12/19/2012 91.360001 91.410004 90.610001 90.75 74.663666 561500
12/20/2012 92.32 92.690002 91.82 92.629997 76.210426 754700
12/21/2012 90.449997 91.010002 90.18 90.769997 74.680115 531400
12/24/2012 90.900002 91.379997 90.809998 91.18 75.017448 163600
12/26/2012 90.529999 90.970001 90.150002 90.360001 74.342812 586400
12/27/2012 91.720001 92.610001 91.309998 92.540001 76.136368 684600
12/28/2012 92.290001 92.449997 91.870003 92.07 75.749702 509000
12/31/2012 92.040001 93.360001 92.040001 93.25 76.720528 521400
1/2/2013 94.779999 95.989998 94.779999 95.989998 78.974815 535700
1/3/2013 95.370003 96.129997 95.120003 95.370003 78.464737 539800
1/4/2013 96.779999 97.550003 96.400002 97.339996 80.085541 743800
1/7/2013 95.349998 95.839996 94.389999 95.529999 78.596367 325500
1/8/2013 93.970001 94.279999 93.199997 93.93 77.279984 501000
1/9/2013 95.089996 95.660004 95.010002 95.660004 78.703331 379000
1/10/2013 96.279999 97.110001 96.050003 96.860001 79.690605 452000
1/11/2013 95.989998 96.489998 95.989998 96.110001 79.07357 495100
1/14/2013 96.580002 97.029999 96.419998 96.800003 79.641258 602800
1/15/2013 95.580002 96.57 95.300003 96.43 79.33683 1054800
1/16/2013 94.330002 95.489998 94.199997 94.639999 77.864128 700400
1/17/2013 95.959999 97.169998 95.589996 96.779999 79.624802 744600
1/18/2013 95.970001 96.010002 95.459999 95.889999 78.892563 517600
1/22/2013 94.370003 94.949997 94.150002 94.830002 78.020454 558400
1/23/2013 94.199997 94.589996 94.139999 94.449997 77.707809 422400
1/24/2013 94.989998 96.139999 94.989998 95.739998 78.769135 521900
1/25/2013 96.449997 96.480003 95.919998 96.099998 79.065331 372900
1/28/2013 95.199997 95.199997 94.510002 94.779999 77.979317 416500
1/29/2013 95.269997 95.839996 95.18 95.599998 78.653961 370400
1/30/2013 96.120003 96.309998 95.550003 95.599998 78.653961 256800
1/31/2013 95.599998 95.650002 95.110001 95.370003 78.464737 329700
2/1/2013 97.239998 98.269997 97.190002 98.129997 80.735497 535000
2/4/2013 98.440002 98.620003 97.629997 97.830002 80.48867 650500
2/5/2013 99.510002 99.669998 98.199997 98.860001 81.336082 714500
2/6/2013 101.75 102.800003 101.459999 102.800003 84.57769 1104900
2/7/2013 103.32 103.599998 102.400002 102.800003 84.57769 682000
2/8/2013 104.599998 104.900002 104.040001 104.449997 85.935219 779500
2/11/2013 105.080002 106 105.080002 105.93 87.15287 700100
2/12/2013 105.099998 105.220001 104.660004 104.830002 86.247864 455300
2/13/2013 104.669998 104.919998 104.019997 104.209999 85.737755 855600
2/14/2013 103 103.5 102.580002 102.639999 84.446053 535300
2/15/2013 102.959999 103.099998 102.419998 102.599998 84.413147 478700
2/19/2013 101.769997 102.690002 101.599998 102.519997 84.347313 753100
2/20/2013 103.790001 103.989998 102.540001 102.589996 84.404915 602100
2/21/2013 101.760002 101.910004 100.330002 101.099998 83.179031 608600
2/22/2013 102.029999 102.339996 101.459999 102.339996 84.199249 694400
2/25/2013 102.129997 102.480003 99.339996 99.419998 81.796829 697300
2/26/2013 102.25 102.779999 101.5 102.459999 84.297958 845700
2/27/2013 100.489998 101.800003 100.309998 101.610001 83.59864 434600
2/28/2013 102.889999 103.080002 102.07 102.599998 84.413147 538800
3/1/2013 102.330002 102.959999 102 102.690002 84.48719 925800
3/4/2013 102.010002 102.459999 101.480003 102.440002 84.281494 244900
3/5/2013 102.730003 103.800003 102.540001 103.300003 84.989082 2210200
3/6/2013 104.230003 104.620003 103.720001 104.449997 85.935219 606300
3/7/2013 103.199997 103.830002 103.099998 103.260002 84.956154 399000
3/8/2013 103.419998 104 103 103.690002 85.309937 420600
3/11/2013 103.900002 104.190002 103.730003 104.190002 85.721291 174300
3/12/2013 102.940002 103.440002 102.540001 102.760002 84.544792 398500
3/13/2013 102.660004 103.25 102.529999 102.949997 84.701103 180500
3/14/2013 103.07 103.639999 103.040001 103.540001 85.186508 196600
3/15/2013 104.139999 104.199997 103.510002 103.93 85.507378 285600
3/18/2013 103.43 103.620003 102.699997 102.870003 84.635292 481500
3/19/2013 103.690002 104 102.599998 103.150002 84.865646 242400
3/20/2013 103.400002 104.639999 103.400002 104.279999 85.795349 308800
3/21/2013 104.300003 104.300003 103.25 103.529999 85.178291 342100
3/22/2013 103.68 104.050003 103.610001 103.989998 85.556747 175500
3/25/2013 104.269997 104.290001 102.5 103.309998 84.997284 295500
3/26/2013 103.839996 103.959999 103.129997 103.599998 86.290504 277800
3/27/2013 102.620003 103.199997 102.43 103.099998 85.874054 657700
3/28/2013 102.639999 102.68 102.199997 102.639999 85.490898 327200
4/1/2013 101.879997 101.889999 100.879997 101.220001 84.308167 334900
4/2/2013 99.82 100.360001 99.699997 99.949997 83.250351 498800
4/3/2013 102.489998 102.589996 100.660004 100.879997 84.024963 559800
4/4/2013 105.239998 105.889999 104.82 105.629997 87.981339 1709400
4/5/2013 105.279999 106.720001 104.959999 106.5 88.705994 1578300
4/8/2013 107.5 108.739998 107.169998 108.709999 90.546738 1075600
4/9/2013 107.150002 107.949997 106.839996 107.519997 89.555542 686500
4/10/2013 108.650002 108.980003 108.389999 108.779999 90.605026 592600
4/11/2013 112.5 113.639999 111.82 113.279999 94.353188 2010500
4/12/2013 113.260002 113.620003 112 113.099998 94.203239 580800
4/15/2013 112.290001 113 111 111.089996 92.529083 567700
4/16/2013 112.480003 112.830002 112.07 112.510002 93.71183 327500
4/17/2013 112.739998 112.919998 111.339996 111.660004 93.003838 646800
4/18/2013 111.32 111.32 110.389999 110.550003 92.079285 312200
4/19/2013 111.690002 112.400002 111.230003 112.260002 93.503586 372300
4/22/2013 111.559998 112.690002 111.279999 112.230003 93.4786 773600
4/23/2013 112.220001 113.169998 112.129997 112.940002 94.069977 705100
4/24/2013 113.440002 114.290001 113.18 113.690002 94.694664 622200
4/25/2013 115.279999 116.290001 114.580002 115.839996 96.485443 544900
4/26/2013 115.349998 115.919998 115.089996 115.480003 96.185593 387700
4/29/2013 115.959999 116.82 115.790001 116.540001 97.068504 172900
4/30/2013 115.910004 116.389999 115.82 116.300003 96.868591 334700
5/1/2013 114.269997 114.75 113.68 113.720001 94.719643 632000
5/2/2013 113.089996 114.739998 112.839996 114.379997 95.269379 461000
5/3/2013 114.949997 115.410004 114.849998 114.919998 95.719154 437600
5/6/2013 115 115.25 114.839996 115.029999 95.810783 241700
5/7/2013 116.519997 117.57 115.959999 116.080002 96.685333 560500
5/8/2013 117.739998 119.75 116.559998 119.699997 99.700508 946500
5/9/2013 117.470001 118.68 117.160004 118.139999 98.401176 1061800
5/10/2013 119.809998 121.379997 119.589996 121.279999 101.016533 1370800
5/13/2013 123.279999 124.849998 123.080002 124.830002 103.973396 1251400
5/14/2013 122.970001 124.379997 122.5 124.150002 103.407013 1332800
5/15/2013 125.610001 126.599998 125.379997 126.599998 105.447662 807900
5/16/2013 126 126.239998 124.879997 125.120003 104.214943 571900
5/17/2013 126.32 127.470001 126.279999 127.32 106.047356 605600
5/20/2013 128.149994 128.979996 128.100006 128.649994 107.155151 667600
5/21/2013 129.690002 129.979996 129.119995 129.720001 108.046364 513100
5/22/2013 130 130.990005 127.510002 127.839996 106.480492 917700
5/23/2013 122.480003 124.980003 119.889999 124.660004 103.831818 1491500
5/24/2013 121 121.760002 119.540001 120.529999 100.391846 1252400
5/28/2013 122.779999 124.419998 122.75 123.18 102.599075 658700
5/29/2013 120.300003 120.400002 118.709999 119.57 99.592239 930500
5/30/2013 120.32 121.160004 120.209999 120.459999 100.333542 558700
5/31/2013 118.43 119.470001 117.489998 117.550003 97.90976 657000
6/3/2013 115.580002 116.349998 113.639999 116.209999 96.793625 1238900
6/4/2013 118.309998 118.889999 117.089996 118.260002 98.501129 618800
6/5/2013 115.260002 116.019997 114.540001 114.870003 95.677536 514700
6/6/2013 113.519997 114.5 112.279999 114.480003 95.352669 695700
6/7/2013 114.470001 117.540001 113.589996 117.059998 97.50161 1392700
6/10/2013 121.68 121.830002 120.410004 121.150002 100.908264 857200
6/11/2013 120.339996 121.269997 119.269997 119.919998 99.883766 861800
6/12/2013 120.959999 121.330002 118.370003 119.129997 99.225761 595500
6/13/2013 119.169998 121.349998 119.010002 121.300003 101.033188 449600
6/14/2013 118.690002 119.260002 116.790001 117.379997 97.768135 591500
6/17/2013 120.050003 120.889999 119.540001 120.379997 100.266899 586200
6/18/2013 122.440002 122.940002 121.900002 122.290001 101.857773 721300
6/19/2013 122.699997 123.18 120.709999 120.779999 100.600075 616500
6/20/2013 118.970001 119.139999 116.57 117.059998 97.50161 747000
6/21/2013 119.379997 119.760002 117.599998 119.550003 99.575584 765500
6/24/2013 117.349998 117.669998 115.279999 116.529999 97.060143 653500
6/25/2013 117.449997 117.790001 116.629997 117.290001 97.693184 320200
6/26/2013 117.830002 118.099998 116.919998 118.059998 98.334526 544900
6/27/2013 120.699997 122.040001 120.43 121.739998 101.399673 641700
6/28/2013 121.309998 121.669998 120.360001 120.660004 100.500122 466100
7/1/2013 122.389999 123.43 121.260002 123.019997 102.465813 604100
7/2/2013 124.699997 125.339996 123.879997 124.470001 103.673553 620300
7/3/2013 123.510002 124.519997 123.120003 124.519997 103.715187 170300
7/5/2013 125.919998 125.980003 124.349998 125.269997 104.339882 335600
7/8/2013 124.879997 125.199997 124.360001 124.900002 104.031693 324400
7/9/2013 126.660004 126.660004 125.480003 126.199997 105.114487 454700
7/10/2013 126.730003 127.010002 126.260002 126.769997 105.589264 290900
7/11/2013 128.529999 129.419998 128.270004 129.289993 107.688217 346000
7/12/2013 129.220001 129.690002 129.070007 129.690002 108.021385 297400
7/15/2013 129.990005 129.990005 129.199997 129.639999 107.979744 241700
7/16/2013 129.380005 129.460007 128.080002 128.910004 107.371712 636000
7/17/2013 130.809998 131.5 129.710007 130.839996 108.979233 634200
7/18/2013 130.029999 131.130005 129.779999 130.800003 108.94593 480000
7/19/2013 130 130.539993 129.779999 130.360001 108.579445 359300
7/22/2013 130 130.779999 130 130.300003 108.52948 301500
7/23/2013 130.350006 130.350006 129.050003 129.479996 107.846466 315500
7/24/2013 129.360001 129.389999 128.070007 128.429993 106.971901 300100
7/25/2013 126.879997 127.68 126.300003 127.550003 106.238953 302200
7/26/2013 124.559998 124.559998 122.919998 124.489998 103.690201 616800
7/29/2013 120.82 121.339996 120.110001 120.25 100.158607 650900
7/30/2013 123.010002 123.339996 122.349998 122.589996 102.107658 437900
7/31/2013 122.209999 122.459999 121.239998 121.900002 101.532944 363700
8/1/2013 126.25 126.870003 125.900002 126.239998 105.147804 622900
8/2/2013 129.820007 134.940002 129.050003 134.330002 111.886124 1166200
8/5/2013 129.169998 129.970001 128.160004 129.509995 107.871468 792600
8/6/2013 129.679993 130.029999 129.100006 129.699997 108.029694 494600
8/7/2013 128.509995 129.050003 127.5 127.559998 106.247276 593400
8/8/2013 127.989998 128.479996 127.139999 128.029999 106.638733 381700
8/9/2013 128.5 128.729996 127.300003 127.57 106.255592 318700
8/12/2013 128.5 128.5 127.730003 128.320007 106.880302 294400
8/13/2013 128.729996 130.550003 128.460007 130.199997 108.44619 296300
8/14/2013 129.729996 129.970001 129.039993 129.270004 107.671555 136700
8/15/2013 128.949997 128.960007 127 127.449997 106.155647 335400
8/16/2013 128.600006 129.610001 128.389999 128.880005 107.346718 282600
8/19/2013 128.880005 129.130005 127.889999 128.199997 106.780327 196100
8/20/2013 126.290001 127.190002 125.940002 126.769997 105.589264 299900
8/21/2013 124.199997 124.5 122.540001 122.860001 102.33255 437300
8/22/2013 124.309998 125.110001 124.160004 124.769997 103.923416 184600
8/23/2013 127.639999 127.639999 126.029999 127.010002 105.789162 204300
8/26/2013 126.269997 126.370003 124.980003 125.190002 104.273247 182900
8/27/2013 124.629997 124.980003 123.720001 124.040001 103.315384 330000
8/28/2013 123.809998 124.650002 123.279999 123.910004 103.2071 173700
8/29/2013 123.760002 124.980003 123.629997 123.889999 103.19046 239500
8/30/2013 121.199997 121.519997 120.620003 120.790001 100.608391 396500
9/3/2013 124 125.260002 123.720001 124.300003 103.531952 575200
9/4/2013 124.209999 126.480003 124 125.839996 104.814644 410500
9/5/2013 124.769997 125.989998 124.610001 125.639999 104.648041 315300
9/6/2013 125.959999 126.470001 124.339996 125.550003 104.573097 307100
9/9/2013 125.620003 126.879997 125.550003 126.800003 105.61425 258300
9/10/2013 127 127.669998 126.839996 127.379997 106.097351 395400
9/11/2013 126.419998 127.75 126.300003 127.559998 106.247276 265600
9/12/2013 126.059998 126.529999 125.510002 125.910004 104.872948 328200
9/13/2013 126.110001 126.900002 125.830002 126.800003 105.61425 219300
9/16/2013 128 128.470001 127.489998 127.75 106.40551 163700
9/17/2013 126.389999 127.269997 126.099998 126.779999 105.597588 286600
9/18/2013 127.489998 131.169998 127.32 130.929993 109.054192 594200
9/19/2013 130.559998 130.860001 129.770004 130.199997 108.44619 629500
9/20/2013 130.399994 130.710007 129.240005 129.449997 107.82148 408000
9/23/2013 129.410004 129.949997 128.839996 129.779999 108.096344 296300
9/24/2013 130.619995 131.350006 129.929993 130.559998 108.746017 221600
9/25/2013 130.199997 130.399994 129.5 129.850006 109.139412 260900
9/26/2013 130.869995 132.339996 130.759995 131.979996 110.929672 247500
9/27/2013 129.910004 130.789993 129.860001 130.259995 109.484001 179600
 9/30/2013 127.489998 128.240005 126.550003 128.029999 107.609688 358500
10/1/2013 128.029999 128.470001 126.730003 127.32 107.012924 305700
10/2/2013 127.080002 127.93 126.129997 127.660004 107.298714 225000
10/3/2013 128.5 128.5 126.900002 127.75 107.374336 177000
10/4/2013 127.470001 128.279999 127.019997 128.009995 107.592865 155400
10/7/2013 125.459999 126.339996 125.260002 125.339996 105.348732 289600
10/8/2013 125.489998 125.559998 123.5 123.68 103.953499 291200
10/9/2013 127.669998 128.130005 125.980003 128.089996 107.66011 565200
10/10/2013 130.059998 131 129.729996 131 110.105988 364200
10/11/2013 130.740005 131.649994 129.899994 131.649994 110.652306 568300
10/14/2013 130 131.179993 129.899994 130.75 109.895851 317100
10/15/2013 130.360001 130.399994 129.5 129.610001 108.937691 439300
10/16/2013 129.5 130.440002 128.800003 130.240005 109.467201 187900
10/17/2013 129.449997 130.110001 129.199997 130.100006 109.349548 317700
10/18/2013 129 129.899994 128.699997 129.520004 108.862045 357700
10/21/2013 129.369995 131 129.169998 129.380005 108.74437 561200
10/22/2013 132.529999 132.529999 129.570007 130.710007 109.862267 344300
10/23/2013 129.259995 129.630005 128.550003 129.25 108.635094 327400
10/24/2013 129.600006 130 129.070007 129.820007 109.114189 164200
10/25/2013 128.809998 129.399994 128.5 128.690002 108.164421 308200
10/28/2013 129 129 128.220001 128.369995 107.895454 282800
10/29/2013 128.5 129 128.369995 128.949997 108.382957 302200
10/30/2013 130.039993 130.479996 129.630005 130.199997 109.433578 478700
10/31/2013 130.339996 130.399994 129.25 129.419998 108.777985 373900
11/1/2013 129.509995 130.149994 128.960007 129.759995 109.063759 202400
11/4/2013 130 130 129.210007 129.630005 108.954498 201500
11/5/2013 128.789993 129.199997 128.149994 128.589996 108.080368 498500
11/6/2013 130.350006 130.350006 129.050003 129.199997 108.593071 362700
11/7/2013 127.709999 128.25 125.739998 125.919998 105.836227 499100
11/8/2013 126.309998 127.629997 126.309998 127.370003 107.054955 459500
11/11/2013 126.870003 127.050003 126.43 126.669998 106.466614 315100
11/12/2013 126.400002 127.339996 126.389999 127.300003 106.996132 641700
11/13/2013 126.32 127.739998 125.980003 127.660004 107.298714 332900
11/14/2013 127 127.940002 126.790001 127.480003 107.147408 307100
11/15/2013 127.68 128.320007 127.57 127.980003 107.567665 311600
11/18/2013 127.610001 128.600006 127.260002 127.650002 107.290306 846300
11/19/2013 126.309998 126.769997 125.790001 126.239998 106.105186 731300
11/20/2013 126.220001 126.739998 125.809998 126.050003 105.945503 285800
11/21/2013 125.110001 125.800003 125.110001 125.610001 105.575661 635300
11/22/2013 125.720001 126.760002 125.440002 126.309998 106.164024 385000
11/25/2013 126.5 126.5 125.459999 125.599998 105.567268 263100
11/26/2013 125.209999 125.349998 124.760002 124.93 105.004135 291600
11/27/2013 125 125.68 124.910004 125.209999 105.239464 246200
11/29/2013 125.050003 125.489998 124.889999 125.050003 105.105003 184500
12/2/2013 124.82 125.550003 124.040001 124.099998 104.306519 521200
 12/3/2013 123.550003 124.080002 122.529999 123.610001 103.894653 489400
12/4/2013 122.459999 123.589996 122.110001 123.110001 103.474419 389400
12/5/2013 122.300003 122.419998 121.260002 121.599998 102.205254 460100
12/6/2013 122.279999 123.139999 122.279999 122.739998 103.163422 283800
12/9/2013 122.650002 122.93 122.269997 122.43 102.90287 326000
12/10/2013 121.379997 121.940002 121.300003 121.699997 102.289299 362600
12/11/2013 121.330002 121.82 120.199997 120.339996 101.146217 414500
12/12/2013 120.650002 120.989998 120.260002 120.339996 101.146217 324800
12/13/2013 120 120 118.919998 119.220001 100.204849 595100
12/16/2013 118.559998 119.139999 118.410004 118.650002 99.725761 661700
12/17/2013 118.489998 119.110001 118.110001 118.629997 99.708954 343200
12/18/2013 120.010002 121.089996 119.190002 121.040001 101.734573 680600
12/19/2013 118.93 119.220001 118.370003 118.709999 99.776199 691900
12/20/2013 118.470001 118.82 118.209999 118.75 99.809814 340700
12/23/2013 118.949997 119.449997 118.779999 119.269997 100.246872 395000
12/24/2013 118.25 118.620003 118.25 118.610001 99.692154 289100
12/26/2013 120.410004 121.959999 120.410004 121.690002 102.280899 434900
12/27/2013 122.470001 122.480003 121.449997 121.879997 102.440598 292900
12/30/2013 122.870003 122.870003 121.32 121.360001 102.003532 288600
12/31/2013 121.5 121.919998 121.220001 121.919998 102.47422 230000
1/2/2014 121.599998 121.599998 120.099998 120.629997 101.389961 239400
1/3/2014 121 121.290001 119.870003 120.510002 101.289093 530500
1/6/2014 120.879997 120.980003 120 120.169998 101.003326 441100
1/7/2014 120.389999 120.589996 119.989998 120.459999 101.247078 306200
1/8/2014 120.18 120.18 119.650002 119.849998 100.73436 349400
1/9/2014 120.330002 120.5 119.589996 120.330002 101.13781 338500
1/10/2014 120.489998 120.889999 120 120.809998 101.54126 242000
1/13/2014 120.5 120.5 119.199997 119.400002 100.356148 421600
1/14/2014 119.25 119.75 118.669998 119.459999 100.406578 473300
1/15/2014 119.449997 120.040001 119.110001 119.470001 100.41497 426400
1/16/2014 119.599998 119.830002 118.900002 119.830002 100.717552 244600
1/17/2014 119.379997 119.980003 118.949997 119.190002 100.179642 407800
1/21/2014 120.5 120.540001 119.629997 120.459999 101.247078 550000
1/22/2014 121.290001 121.739998 120.739998 121.690002 102.280899 371400
1/23/2014 120.400002 120.440002 119.059998 119.360001 100.322525 435900
1/24/2014 118.989998 119.040001 117.709999 117.879997 99.078575 591900
1/27/2014 117.879997 118.260002 116.150002 117.029999 98.364159 673000
1/28/2014 117.529999 118.269997 117.290001 117.830002 99.036552 564400
1/29/2014 118.260002 118.32 116.919998 117.199997 98.507027 542300
1/30/2014 117.440002 117.830002 116.699997 117.160004 98.473434 329900
1/31/2014 114.919998 115.5 113.610001 114.760002 96.456215 566300
2/3/2014 113.970001 114.150002 112.080002 112.75 94.766792 553800
2/4/2014 111.849998 112.660004 110.75 112.489998 94.548264 561200
2/5/2014 114.790001 115.849998 114.110001 115.660004 97.212639 709900
2/6/2014 114.580002 116.18 114.440002 115.959999 97.464813 439300
 2/7/2014 115.900002 117.660004 115.709999 117.379997 98.658318 610900
2/10/2014 117.5 117.510002 116.599998 117.040001 98.372551 385000
2/11/2014 117.790001 118.110001 117.099998 117.910004 99.10379 366100
2/12/2014 117.550003 118.410004 117.25 117.559998 98.809631 466700
2/13/2014 114.980003 116.389999 114.860001 116.150002 97.624512 419000
2/14/2014 115.099998 115.769997 115 115.169998 96.800812 621700
2/18/2014 116.519997 117.110001 115.75 116.279999 97.733772 387500
2/19/2014 115.910004 116.419998 115.099998 115.220001 96.842834 279900
2/20/2014 115.410004 115.769997 114.860001 115.330002 96.935295 242300
2/21/2014 116.389999 117.07 116.269997 116.339996 97.784195 315800
2/24/2014 116.050003 116.540001 115.860001 116.169998 97.641319 328600
2/25/2014 116.25 116.919998 115.940002 116.470001 97.893471 298600
2/26/2014 116 116.019997 115.370003 115.580002 97.145424 231300
2/27/2014 115.25 116.019997 114.870003 116.019997 97.515228 227800
2/28/2014 115.169998 115.919998 114.860001 115.300003 96.91008 307800
3/3/2014 113.839996 113.980003 113.150002 113.599998 95.481224 456300
3/4/2014 114.830002 115.279999 114.660004 115.209999 96.834427 286500
3/5/2014 113.18 113.739998 112.830002 113.260002 95.19545 621900
3/6/2014 114.800003 114.949997 114.540001 114.650002 96.363754 392200
3/7/2014 114.800003 114.970001 113.800003 113.959999 95.783798 309000
3/10/2014 113.610001 113.800003 113 113.339996 95.262672 235500
3/11/2014 113.209999 113.43 112.410004 112.459999 94.523041 224100
3/12/2014 111.279999 111.639999 110.57 111.300003 93.548065 483900
3/13/2014 111.489998 111.779999 109.68 110.209999 92.631912 396100
3/14/2014 109.07 109.43 108.489998 108.760002 91.413185 753200
3/17/2014 110.07 110.809998 109.93 110.669998 93.018539 438500
3/18/2014 109.449997 110.269997 109.339996 109.830002 92.312531 319000
3/19/2014 109.209999 109.739998 108.160004 108.68 91.345947 513300
3/20/2014 106.550003 107.730003 106.309998 107.610001 90.446609 668100
3/21/2014 107.650002 108.43 107.339996 107.370003 90.244888 413200
3/24/2014 108.300003 108.440002 107.190002 107.940002 90.723961 362500
3/25/2014 108.919998 109.309998 108.300003 108.459999 91.161041 349300
3/26/2014 110.940002 111.980003 110.25 110.529999 94.606697 858400
3/27/2014 111.900002 112 111.309998 111.580002 95.505432 559000
3/28/2014 113.419998 113.720001 112.57 112.830002 96.575356 539400
3/31/2014 113.099998 113.489998 112.550003 112.900002 96.635269 481000
4/1/2014 112.949997 113.339996 112.809998 113.220001 96.909172 539200
4/2/2014 113.360001 113.510002 112.699997 113.440002 97.097481 351100
4/3/2014 112.93 113.589996 112.540001 112.860001 96.601036 453200
4/4/2014 112.220001 112.599998 111.029999 111.260002 95.231529 598400
4/7/2014 111.510002 111.760002 110.839996 111.389999 95.342804 401800
4/8/2014 109.099998 109.339996 108.629997 109.099998 93.382706 611900
4/9/2014 106.900002 107.830002 106.669998 107.730003 92.210091 1117600
4/10/2014 105.07 105.279999 103.379997 103.389999 88.495316 1535400
4/11/2014 104.300003 105.809998 104.050003 104.889999 89.779221 912300
4/14/2014 107.18 107.699997 106.730003 107.32 91.859146 497400
4/15/2014 106.629997 106.970001 105.669998 106.860001 91.465424 488000
4/16/2014 108 108.5 107.699997 108.470001 92.84346 372700
4/17/2014 108.540001 108.620003 107.690002 108.019997 92.458313 393100
4/21/2014 108.900002 108.93 108.440002 108.639999 92.988976 377000
4/22/2014 108.449997 108.629997 108.209999 108.419998 92.800674 343900
4/23/2014 108.279999 108.489998 108.120003 108.150002 92.569572 276800
4/24/2014 107.339996 107.339996 106.580002 107.040001 91.619484 459600
4/25/2014 106.809998 107.220001 106.349998 106.489998 91.148712 436500
4/28/2014 107.400002 107.459999 106.349998 107.07 91.645164 392800
4/29/2014 107.809998 107.989998 107.379997 107.5 92.013214 296500
4/30/2014 108 108.5 107.669998 108.419998 92.800674 467700
5/1/2014 110.019997 110.150002 109.370003 109.730003 93.921959 340900
5/2/2014 109.989998 110.18 109.669998 109.93 94.09314 420500
5/5/2014 109.779999 109.93 109.410004 109.440002 93.673721 274800
5/6/2014 109.5 109.57 108.720001 109 93.297119 429400
5/7/2014 109 109.139999 108.580002 109.029999 93.322792 319000
5/8/2014 108.5 108.610001 107.529999 108.150002 92.569572 366500
5/9/2014 108.959999 109.379997 108.529999 108.870003 93.185844 371700
5/12/2014 108.870003 109.32 108.599998 109.209999 93.476868 346200
5/13/2014 110.209999 111.540001 110.089996 111.379997 95.334236 564200
5/14/2014 111.07 111.440002 110.410004 110.43 94.521111 699500
5/15/2014 110.339996 110.660004 109 109.5 93.725082 257900
5/16/2014 109.370003 109.620003 108.959999 109.610001 93.819244 237400
5/19/2014 108.110001 108.790001 107.809998 108.610001 92.963295 358900
5/20/2014 108.169998 108.279999 107.629997 107.669998 92.158707 333200
5/21/2014 107.800003 108.220001 107.589996 108.059998 92.492538 307000
5/22/2014 108.900002 109.900002 108.870003 109.489998 93.71653 547100
5/23/2014 109.510002 109.730003 109.379997 109.639999 93.844917 175600
5/27/2014 109.93 110.169998 109.529999 110.110001 94.247208 296400
5/28/2014 110.550003 110.800003 109.5 109.910004 94.076019 259100
5/29/2014 111.290001 111.709999 111.07 111.489998 95.428398 348500
5/30/2014 113.349998 113.389999 112.900002 113.110001 96.815018 449700
6/2/2014 114.120003 114.190002 113.269997 113.949997 97.533997 660400
6/3/2014 114.160004 115.029999 114.160004 114.919998 98.364265 593400
6/4/2014 114.510002 114.660004 113.389999 114.480003 97.98764 558100
6/5/2014 114.199997 114.800003 113.82 114.589996 98.081802 318500
6/6/2014 114.620003 115.459999 114.519997 115.150002 98.561119 370900
6/9/2014 115 115.309998 114.830002 115.07 98.492661 220200
6/10/2014 113.68 114.120003 113.379997 113.870003 97.465538 348900
6/11/2014 114.059998 114.470001 113.779999 114.059998 97.628159 207000
6/12/2014 114.779999 115.290001 114.110001 114.260002 97.799347 292400
6/13/2014 114.120003 114.360001 114 114.239998 97.782227 185200
6/16/2014 114.269997 114.660004 113.900002 114.480003 97.98764 225200
6/17/2014 115.129997 115.239998 114.510002 114.709999 98.184509 222000
6/18/2014 114.839996 116.220001 114.639999 116.050003 99.331474 360700
6/19/2014 117.5 118.07 117.029999 117.75 100.78656 660300
6/20/2014 118.209999 118.419998 117.720001 118.220001 101.18885 513600
6/23/2014 117.099998 117.290001 116.699997 117.220001 100.332924 233800
6/24/2014 117.260002 117.389999 116.5 116.550003 99.759445 219600
6/25/2014 116.910004 117.519997 116.629997 117.470001 100.54689 208600
6/26/2014 118 118 117.290001 117.650002 100.700974 195600
6/27/2014 118.709999 118.940002 118.470001 118.839996 101.719543 353200
6/30/2014 119.75 119.879997 119.440002 119.660004 102.42141 505000
7/1/2014 121.43 122.279999 121.349998 122.260002 104.646851 501000
7/2/2014 122.339996 122.349998 121.629997 121.879997 104.321579 223500
7/3/2014 121.349998 121.900002 121.050003 121.730003 104.193199 195900
7/7/2014 121.25 121.800003 120.860001 121.160004 103.705307 328700
7/8/2014 120.940002 120.940002 119.629997 120.300003 102.969208 343400
7/9/2014 119.800003 120.290001 119 120.040001 102.746658 292300
7/10/2014 117.480003 118.389999 116.610001 118.050003 101.04335 466700
7/11/2014 118.410004 118.800003 118.120003 118.519997 101.445633 347300
7/14/2014 119.370003 119.489998 118.889999 119 101.856491 166800
7/15/2014 119 119.089996 118.330002 118.709999 101.608269 187700
7/16/2014 119.400002 119.519997 119.110001 119.150002 101.984871 181200
7/17/2014 119.199997 119.480003 118.199997 118.379997 101.325798 244700
7/18/2014 118.839996 118.989998 118.349998 118.900002 101.770882 208000
7/21/2014 118.690002 119 118.029999 118.660004 101.565468 143900
7/22/2014 118.720001 119.419998 118.720001 119.18 102.010544 117700
7/23/2014 119.389999 119.650002 119.050003 119.43 102.224548 171200
7/24/2014 119.610001 119.989998 119.370003 119.379997 102.181732 152600
7/25/2014 119.919998 120 119.32 119.629997 102.395729 140200
7/28/2014 119.959999 120.760002 119.75 120.580002 103.208855 172800
7/29/2014 120.589996 121.459999 120.5 120.580002 103.208855 399200
7/30/2014 120.519997 120.519997 119.540001 120.040001 102.746658 293100
7/31/2014 119.309998 119.709999 117.940002 117.989998 100.991997 290900
8/1/2014 117.709999 118.080002 117.290001 117.589996 100.649612 206900
8/4/2014 117.93 118.330002 117.620003 118.120003 101.103256 131300
8/5/2014 119.010002 119.82 118.510002 119.029999 101.882164 360300
8/6/2014 116.129997 116.760002 115.43 116.610001 99.810791 429300
8/7/2014 117.459999 118.080002 116.43 116.68 99.870712 260400
8/8/2014 116.639999 117.660004 116.150002 117.629997 100.683846 254400
8/11/2014 116.730003 117.199997 116.5 116.760002 99.939194 264800
8/12/2014 117.07 117.550003 116.830002 117.239998 100.350037 242500
8/13/2014 117.849998 118.330002 117.769997 117.93 100.940636 217800
8/14/2014 117.470001 117.790001 117.25 117.739998 100.778 181500
8/15/2014 117.25 117.379997 116.260002 116.889999 100.050453 220300
8/18/2014 117.010002 117.470001 117.010002 117.209999 100.324348 156900
8/19/2014 117.099998 117.209999 116.809998 116.949997 100.101807 221900
8/20/2014 115.620003 115.879997 115.199997 115.699997 99.031891 319900
 8/21/2014 115.75 116.25 115.709999 115.779999 99.100372 263900
8/22/2014 114.779999 114.779999 113.940002 114.089996 97.653839 477000
8/25/2014 114.769997 115.150002 114.660004 114.870003 98.321472 238900
8/26/2014 115.129997 115.699997 114.919998 115.080002 98.501221 251000
8/27/2014 115.099998 115.190002 114.760002 114.910004 98.35569 268800
8/28/2014 114.599998 114.900002 114.029999 114.43 97.944855 281300
8/29/2014 114.5 114.559998 113.919998 114.32 97.850708 170300
9/2/2014 115.940002 116.209999 115.730003 116.199997 99.459846 294000
9/3/2014 116.120003 116.360001 115.849998 115.959999 99.254448 244300
9/4/2014 116.190002 116.760002 115.900002 116.050003 99.331474 382700
9/5/2014 116.089996 116.419998 115.919998 116.389999 99.622498 162200
9/8/2014 116.160004 116.309998 115.510002 116.040001 99.322914 219100
9/9/2014 115.400002 115.449997 114.970001 115.019997 98.449852 323400
9/10/2014 116.07 116.589996 115.779999 116.489998 99.708069 359500
9/11/2014 116.260002 116.480003 116 116.370003 99.605377 189600
9/12/2014 117.379997 117.400002 116.830002 117.110001 100.238777 233400
9/15/2014 116.980003 117.279999 116.690002 117.160004 100.28157 176700
9/16/2014 117.239998 117.849998 117.019997 117.589996 100.649612 320900
9/17/2014 117.389999 117.940002 116.879997 117.349998 100.444183 262800
9/18/2014 118.82 119.5 118.739998 119.43 102.224548 356500
9/19/2014 119.300003 119.400002 118.559998 118.760002 101.651054 262100
9/22/2014 119.110001 119.809998 118.910004 119.010002 101.865044 409700
9/23/2014 118.980003 119 118.019997 118.25 101.214539 314500
9/24/2014 118.059998 118.910004 118.029999 118.849998 101.728104 272900
9/25/2014 119.019997 119.43 117.779999 117.870003 101.973068 437800
9/26/2014 118.239998 118.800003 118.110001 118.650002 102.647865 271300
9/29/2014 118.07 118.150002 117.080002 117.519997 101.670265 365700
9/30/2014 117.900002 118.110001 117.040001 117.529999 101.678925 481100
10/1/2014 117.940002 117.989998 116.459999 116.650002 100.917603 676800
10/2/2014 115.019997 115.18 113.639999 114.480003 99.040268 507300
10/3/2014 115.699997 116.309998 115.480003 116.160004 100.493706 281500
10/6/2014 116.610001 117.220001 116.410004 116.699997 100.960861 339200
10/7/2014 117 117.139999 115.800003 115.82 100.199539 398400
10/8/2014 115.580002 116.349998 114.230003 116.260002 100.580215 446000
10/9/2014 116.209999 116.300003 114.239998 114.519997 99.074875 371200
10/10/2014 115.010002 115.75 113.849998 113.970001 98.599052 448400
10/13/2014 114.169998 114.669998 112.589996 112.669998 97.474373 425700
10/14/2014 111.940002 112.040001 111.260002 111.620003 96.566002 759400
10/15/2014 109.779999 110.379997 108.400002 110.059998 95.216393 632600
10/16/2014 108.989998 110.839996 108.620003 110.18 95.320198 441700
10/17/2014 108.989998 110.389999 108.940002 109.790001 94.982803 469100
10/20/2014 112.330002 113.5 112.300003 113.309998 98.028053 408900
10/21/2014 112.360001 113.470001 112.129997 113.349998 98.06266 665400
10/22/2014 113.110001 113.419998 112.199997 112.269997 97.128319 413600
10/23/2014 113.25 114.150002 112.93 113.410004 98.114578 408300
10/24/2014 114.410004 114.650002 113.870003 114.510002 99.066223 312500
10/27/2014 114.32 114.849998 113.860001 114.339996 98.919144 198500
10/28/2014 114.650002 115.099998 114.110001 115.099998 99.576653 389900
10/29/2014 116 116.650002 115.269997 115.809998 100.190887 245800
10/30/2014 114.800003 116.300003 114.790001 115.860001 100.234146 194900
10/31/2014 119.050003 121.440002 118.5 121.349998 104.983704 1280500
11/3/2014 121.300003 122.029999 120.809998 122 105.546059 856900
11/4/2014 119.5 119.720001 118.309998 119.400002 103.296715 569600
11/5/2014 121.029999 121.75 120.410004 121.370003 105.001022 394100
11/6/2014 119.519997 119.980003 119.019997 119.830002 103.668724 435500
11/7/2014 118.43 118.669998 117.68 118.669998 102.665161 570800
11/10/2014 117.809998 118.290001 117.5 117.970001 102.059586 429800
11/11/2014 118.5 119.43 118.43 119.139999 103.071785 526100
11/12/2014 118.739998 118.940002 118.110001 118.790001 102.768982 252800
11/13/2014 119.650002 120.370003 119.650002 119.82 103.660072 269800
11/14/2014 119.580002 119.879997 119.230003 119.82 103.660072 214200
11/17/2014 118.5 119.139999 118.080002 118.589996 102.595955 324100
11/18/2014 119.68 120.389999 119.57 120.07 103.87635 332300
11/19/2014 120.07 120.519997 119.459999 120.349998 104.118584 389700
11/20/2014 119.75 120.029999 119.510002 119.720001 103.573555 163000
11/21/2014 120.610001 121.699997 120.610001 121.290001 104.931816 920500
11/24/2014 121.489998 121.739998 121.300003 121.459999 105.078888 661000
11/25/2014 121.75 121.989998 121.739998 121.809998 105.381676 190200
11/26/2014 121.989998 122 121.410004 121.699997 105.286522 291800
11/28/2014 122.910004 123.330002 122.440002 123.129997 106.523666 234400
12/1/2014 124.660004 125.57 124.550003 124.940002 108.089554 485800
12/2/2014 126.559998 127.029999 126.32 126.57 109.49971 496400
12/3/2014 127.5 127.889999 127.120003 127.709999 110.485962 471300
12/4/2014 128.809998 128.809998 128.100006 128.600006 111.255936 505100
12/5/2014 128.860001 129.300003 128.470001 129.029999 111.627945 423500
12/8/2014 129.039993 129.190002 128.25 128.419998 111.100189 359500
12/9/2014 127.849998 128.419998 126.82 128.360001 111.048302 472100
12/10/2014 126.900002 126.910004 125.120003 125.489998 108.565361 508800
12/11/2014 126.550003 127.330002 125.870003 126.089996 109.084442 251900
12/12/2014 125.660004 126.07 124.519997 124.540001 107.743484 350100
12/15/2014 123.540001 123.809998 121.059998 121.550003 105.156746 597000
12/16/2014 122.360001 123.480003 121.75 121.940002 105.494141 543500
12/17/2014 122 123.629997 122 123.220001 106.601509 338000
12/18/2014 124.129997 124.790001 123.82 124.739998 107.916512 306700
12/19/2014 126.720001 127.459999 126.519997 127.010002 109.880371 396700
12/22/2014 126.300003 126.889999 125.93 126.639999 109.560265 598000
12/23/2014 126.739998 127.309998 126.559998 126.760002 109.664093 188200
12/24/2014 127.199997 127.330002 126.760002 126.760002 109.664093 80000
12/26/2014 127 128.289993 127 128.100006 110.823364 160100
12/29/2014 127.080002 127.599998 126.860001 127.370003 110.191818 203600
12/30/2014 125.959999 126.07 125.330002 125.910004 108.928726 169100
12/31/2014 125.599998 126.209999 125.400002 125.480003 108.556725 151100
1/2/2015 126.230003 126.639999 124.889999 125.669998 108.721092 250000
1/5/2015 124.440002 124.610001 123.050003 123.370003 106.731285 240600
1/6/2015 123.400002 123.720001 121.209999 122.099998 105.632576 285600
1/7/2015 125.519997 126.059998 125.059998 125.169998 108.288521 385700
1/8/2015 126.449997 127.699997 126.449997 127.580002 110.373489 498800
1/9/2015 127.769997 127.769997 125.980003 126.080002 109.075798 150300
1/12/2015 126.5 127.739998 125.339996 126.040001 109.041191 306700
1/13/2015 127.050003 127.870003 125.629997 126.410004 109.36129 252900
1/14/2015 125.419998 125.980003 124.629997 125.82 108.850861 363800
1/15/2015 127.870003 128.369995 126.629997 126.779999 109.681374 310400
1/16/2015 128.320007 129 128.050003 128.880005 111.498169 441600
1/20/2015 129.5 129.789993 128.759995 129.160004 111.740402 436700
1/21/2015 128.360001 128.820007 128.009995 128.660004 111.307838 606700
1/22/2015 128.970001 130.229996 127.959999 129.860001 112.345993 235500
1/23/2015 130 130.210007 129.5 129.660004 112.172966 292900
1/26/2015 130.979996 132.309998 130.979996 131.860001 114.076256 350600
1/27/2015 131.130005 131.729996 130.880005 131.100006 113.418755 301000
1/28/2015 132.229996 132.419998 130.699997 130.949997 113.288971 304100
1/29/2015 131.479996 132.179993 130.940002 132.149994 114.327141 411800
1/30/2015 129.490005 129.979996 128.690002 128.850006 111.472206 273900
2/2/2015 130.100006 131.130005 129.710007 131.089996 113.410088 280200
2/3/2015 129.550003 131.169998 129.419998 131.100006 113.418755 458000
2/4/2015 132.199997 134.240005 132.199997 132.679993 114.785652 471300
2/5/2015 130.979996 131.919998 130.779999 131.740005 113.97245 448000
2/6/2015 129.770004 130.490005 129.369995 129.570007 112.0951 379900
2/9/2015 129.470001 129.75 128.960007 129.160004 111.740402 186000
2/10/2015 129.710007 131.059998 129.710007 130.850006 113.202477 229100
2/11/2015 130.800003 131.25 130.740005 131.020004 113.349548 449200
2/12/2015 131.389999 131.990005 131.199997 131.820007 114.041656 327600
2/13/2015 131.990005 132.789993 131.990005 132.490005 114.621292 301000
2/17/2015 132 132.690002 132 132.080002 114.266586 365400
2/18/2015 133.660004 134.360001 133.649994 134.160004 116.066071 258400
2/19/2015 134.5 135.490005 134.380005 135.279999 117.035004 218600
2/20/2015 135.940002 136.990005 135.860001 136.899994 118.436508 239800
2/23/2015 136.899994 137.199997 136.410004 136.979996 118.505714 199800
2/24/2015 137.600006 138.699997 137.240005 138.339996 119.682304 335000
2/25/2015 136.800003 137.139999 136.389999 136.869995 118.410561 236800
2/26/2015 136.880005 137.460007 136.630005 136.800003 118.350006 258000
2/27/2015 135.350006 135.800003 135.350006 135.369995 117.112862 219900
3/2/2015 135.25 136 135.25 135.869995 117.545433 254500
3/3/2015 135.369995 135.839996 135.070007 135.399994 117.138817 208000
3/4/2015 135.399994 135.589996 134.399994 135.520004 117.242645 205500
3/5/2015 134.960007 135.419998 134.649994 134.899994 116.706245 232900
 3/6/2015 135.320007 135.979996 134.699997 134.889999 116.697594 184700
3/9/2015 135.5 135.649994 134.940002 135.389999 117.130173 174100
3/10/2015 134.149994 134.380005 133.600006 133.690002 115.659439 220900
3/11/2015 134.199997 134.449997 133.830002 134 115.927635 222700
3/12/2015 136.169998 137.669998 136.169998 137.529999 118.981544 313200
3/13/2015 135.860001 136.380005 135.460007 136.169998 117.804985 393200
3/16/2015 137.360001 138.139999 137.160004 137.520004 118.9729 271000
3/17/2015 137.089996 137.369995 136.600006 136.960007 118.488434 816400
3/18/2015 139.100006 140.259995 138.490005 140.080002 121.187645 457900
3/19/2015 140.139999 140.589996 139.649994 140.100006 121.204956 310600
3/20/2015 142.639999 143.5 142.529999 143.089996 123.791679 406900
3/23/2015 145.330002 145.800003 144.949997 145.320007 125.720932 480700
3/24/2015 145.229996 145.229996 144.399994 144.520004 125.028831 303700
3/25/2015 145.25 145.25 143.779999 143.809998 124.414581 328600
3/26/2015 143 143.660004 142.710007 143.110001 123.80899 324400
3/27/2015 142.339996 142.509995 141.720001 142.399994 124.951347 238100
3/30/2015 141.669998 142.940002 141.380005 142.550003 125.082993 484100
3/31/2015 140.880005 140.940002 139.710007 139.889999 122.748909 555100
4/1/2015 138.330002 138.660004 137.770004 138.479996 121.511688 358900
4/2/2015 139.830002 140.899994 139.630005 140.020004 122.862991 249000
4/6/2015 140 141.210007 140 140.639999 123.407036 157800
4/7/2015 140.100006 140.639999 139.649994 139.720001 122.599762 260800
4/8/2015 139.860001 140.369995 139.539993 139.940002 122.792786 142100
4/9/2015 139.100006 140.119995 139 139.910004 122.766479 276700
4/10/2015 138.710007 139.820007 138.660004 139.649994 122.538322 320300
4/13/2015 137.669998 138 137.199997 137.559998 120.704414 320200
4/14/2015 138.690002 138.979996 138.130005 138.660004 121.669655 171600
4/15/2015 139.229996 139.380005 138.679993 139.080002 122.038185 177600
4/16/2015 139.179993 139.5 138.789993 138.979996 121.950432 186500
4/17/2015 138.990005 139.029999 138 138.429993 121.467827 253900
4/20/2015 138.740005 139.339996 138.639999 138.729996 121.731064 151600
4/21/2015 141.369995 141.899994 141.279999 141.330002 124.012482 365800
4/22/2015 141.470001 141.889999 141.169998 141.660004 124.302055 163600
4/23/2015 141.160004 141.279999 140.619995 141.029999 123.749237 393000
4/24/2015 141.259995 141.470001 140.979996 141.210007 123.907188 277500
4/27/2015 140.960007 141.25 140.550003 140.660004 123.424583 273000
4/28/2015 142.179993 142.839996 141.600006 142.059998 124.65303 421900
4/29/2015 141.330002 142.470001 140.070007 140.789993 123.538635 282900
4/30/2015 140 140.320007 138.710007 139.020004 121.985527 246800
5/1/2015 138.75 139.960007 138.720001 139.960007 122.810341 247100
5/4/2015 139.789993 140.429993 139.580002 140.059998 122.898094 172000
5/5/2015 139.460007 139.800003 137.449997 137.550003 120.695663 266100
5/6/2015 137.320007 137.990005 136.5 137.160004 120.353447 322500
5/7/2015 136.860001 138.059998 136.839996 137.919998 121.020302 208500
5/8/2015 139.5 142.339996 139.369995 142.119995 124.705666 319400
5/11/2015 137.880005 138.360001 137.419998 137.449997 120.607895 756700
5/12/2015 137.509995 138.050003 137 137.660004 120.792168 579400
5/13/2015 137.350006 137.940002 136.520004 136.619995 119.879608 359700
5/14/2015 137.729996 137.990005 136.960007 137.949997 121.046631 150400
5/15/2015 138.649994 139.389999 138.649994 139.369995 122.292641 177700
5/18/2015 139.389999 139.490005 139.149994 139.429993 122.345268 141300
5/19/2015 139.850006 140.240005 139.279999 139.529999 122.433044 223700
5/20/2015 139.199997 139.649994 138.770004 139.009995 121.976738 121000
5/21/2015 138.779999 139.550003 138.779999 139.440002 122.354065 141900
5/22/2015 137.979996 138.660004 137.910004 138.220001 121.283554 202800
5/26/2015 138.470001 138.470001 137.139999 137.699997 120.827271 293200
5/27/2015 138.720001 139 138.309998 138.770004 121.766167 247000
5/28/2015 138.850006 139.960007 138.820007 139.740005 122.61731 220000
5/29/2015 138.740005 138.740005 137.509995 137.889999 120.993988 310600
6/1/2015 137.800003 137.979996 136.809998 137.240005 120.423637 280100
6/2/2015 136.740005 137.149994 136.470001 136.570007 119.835732 275900
6/3/2015 137.509995 137.880005 137 137.440002 120.599129 240300
6/4/2015 136.929993 137.529999 136.630005 136.850006 120.081421 231000
6/5/2015 135.990005 135.990005 135.259995 135.509995 118.905609 167200
6/8/2015 133.580002 133.899994 132.619995 133.149994 116.834778 304900
6/9/2015 132.5 132.740005 131.919998 132.300003 116.088951 236300
6/10/2015 133.839996 134.589996 133.729996 134.240005 117.791229 166200
6/11/2015 135.240005 135.509995 134.899994 135.179993 118.616043 152600
6/12/2015 135.449997 135.869995 135.089996 135.490005 118.888062 191400
6/15/2015 135.199997 135.830002 135.169998 135.509995 118.905609 292700
6/16/2015 135.699997 136.169998 135.509995 136.059998 119.388222 179200
6/17/2015 134.309998 135.089996 133.75 134.869995 118.344032 344900
6/18/2015 133.5 134.850006 133.5 134.479996 118.001831 246300
6/19/2015 134.479996 134.619995 133.940002 134.020004 117.598198 179800
6/22/2015 135.160004 136.350006 135.160004 135.479996 118.879295 263100
6/23/2015 136.949997 137.25 136.789993 137.100006 120.300774 270500
6/24/2015 136.009995 136.009995 135.330002 135.399994 118.80909 149000
6/25/2015 135.350006 135.509995 134.850006 134.869995 118.344032 180800
6/26/2015 135.339996 135.880005 135.149994 135.460007 118.861748 138900
6/29/2015 134.100006 134.130005 132.399994 132.449997 116.220566 191100
6/30/2015 134.220001 134.479996 133.550003 133.75 117.361267 216300
7/1/2015 133.720001 133.839996 133.139999 133.600006 117.22966 157100
7/2/2015 132.720001 132.929993 132.429993 132.75 116.48381 276800
7/6/2015 132.25 133.100006 132.130005 132.729996 116.466255 132000
7/7/2015 132.259995 132.539993 130.75 132.380005 116.159142 288600
7/8/2015 130.110001 130.139999 127.940002 128.110001 112.412361 717300
7/9/2015 130.160004 130.529999 128.929993 129.029999 113.219627 186900
7/10/2015 130.559998 131.869995 129.919998 131.520004 115.404533 401900
7/13/2015 133.020004 133.619995 133.020004 133.440002 117.089264 214900
7/14/2015 133.130005 133.699997 132.929993 133.449997 117.098022 195300
7/15/2015 134.070007 134.619995 133.789993 133.990005 117.571869 294100
7/16/2015 136.240005 136.389999 135.660004 135.770004 119.133766 441200
7/17/2015 134.699997 135.490005 134.699997 135.360001 118.773994 186100
7/20/2015 135.789993 136.110001 135.410004 135.539993 118.931938 352500
7/21/2015 134.910004 135.029999 134.149994 134.559998 118.072029 200500
7/22/2015 133.800003 134.429993 133.800003 133.990005 117.571869 196400
7/23/2015 133.690002 133.919998 133.080002 133.25 116.922539 196100
7/24/2015 133.619995 133.889999 132.320007 132.550003 116.308319 130200
7/27/2015 131.5 131.869995 131.210007 131.789993 115.641434 187700
7/28/2015 131.080002 131.919998 130.369995 131.839996 115.68531 383500
7/29/2015 131.710007 132.839996 131.600006 132.570007 116.325851 212500
7/30/2015 132 132.429993 131.25 132.270004 116.062622 270100
7/31/2015 133.509995 133.710007 133.050003 133.460007 117.106819 226200
8/3/2015 132.440002 133.389999 132 133.179993 116.861122 315100
8/4/2015 131.369995 131.389999 128.380005 129.850006 113.939148 515200
8/5/2015 128.660004 128.979996 128.169998 128.309998 112.587845 476500
8/6/2015 128.960007 129.449997 128.649994 128.809998 113.026588 278800
8/7/2015 129.860001 130 129.520004 129.949997 114.026886 163900
8/10/2015 130.5 131.429993 130.070007 131.089996 115.027206 300900
8/11/2015 129.649994 129.649994 128.690002 129.009995 113.202072 236100
8/12/2015 127.290001 127.690002 126.029999 127.419998 111.806915 768000
8/13/2015 127.150002 128.149994 126.860001 127.790001 112.131569 188700
8/14/2015 127.790001 128.240005 127.580002 128.190002 112.482552 130600
8/17/2015 127.5 127.989998 127.099998 127.870003 112.201767 155700
8/18/2015 127.610001 128.070007 127.440002 127.870003 112.201767 185400
8/19/2015 126.389999 127.010002 125.669998 126.040001 110.595993 286500
8/20/2015 124.540001 124.540001 122.449997 122.5 107.489754 536700
8/21/2015 122.099998 122.459999 118.910004 119.050003 104.462502 504600
8/24/2015 110.230003 116.050003 109.07 113.519997 99.6101 1009000
8/25/2015 117.709999 117.709999 113.370003 113.370003 99.478493 576800
8/26/2015 116.800003 117.949997 115.059998 117.839996 103.40078 395600
8/27/2015 118.669998 119.879997 118.32 119.57 104.918785 399600
8/28/2015 121.019997 121.610001 120.330002 120.769997 105.971741 285800
8/31/2015 119.129997 119.260002 118.190002 118.379997 103.874588 243000
9/1/2015 115.580002 115.93 114.080002 114.339996 100.329628 426000
9/2/2015 117.25 117.690002 116.209999 117.620003 103.207726 266100
9/3/2015 120.190002 120.440002 119.339996 119.610001 104.953873 352100
9/4/2015 116.68 116.900002 115.839996 116.5 102.22496 262200
9/8/2015 120.199997 121.339996 120.129997 121.239998 106.384155 398400
9/9/2015 123.260002 123.410004 120.440002 120.620003 105.840134 1331300
9/10/2015 118.959999 118.959999 117.400002 117.940002 103.488525 2073300
9/11/2015 116.489998 117.099998 115.889999 117.099998 102.751442 531200
9/14/2015 116.730003 117.059998 116 116.349998 102.093346 351200
9/15/2015 119.059998 120.129997 118.690002 119.959999 105.260994 442200
9/16/2015 121.809998 122.330002 121.540001 122 107.051033 439600
 9/17/2015 121.029999 122.82 120.870003 121.239998 106.384155 243300
9/18/2015 119.370003 120.110001 118.709999 118.82 104.260696 250300
9/21/2015 119.589996 120.019997 118.690002 119.43 104.795944 173800
9/22/2015 117.68 117.879997 116.010002 117.580002 103.17263 372700
9/23/2015 117.309998 117.739998 116.610001 117.510002 103.111198 231300
9/24/2015 117.519997 117.739998 116 117.550003 103.146317 535800
9/25/2015 119.279999 119.989998 118.160004 118.510002 103.98867 292400
9/28/2015 117.559998 117.57 114.730003 115.220001 102.51001 311700
9/29/2015 113.980003 114.480003 113.160004 114.25 101.647003 345800
9/30/2015 116.239998 117.400002 116.099998 117.279999 104.342766 235100
10/1/2015 118.489998 118.870003 117.230003 118.339996 105.285835 278000
10/2/2015 119.309998 120.82 118.580002 120.730003 107.412201 557000
10/5/2015 121.790001 122.910004 121.760002 122.32 108.826805 338300
10/6/2015 120.919998 121.260002 120.370003 120.919998 107.581238 350100
10/7/2015 122.540001 123.190002 122.190002 122.709999 109.173775 240700
10/8/2015 122.779999 123.709999 122.110001 123.480003 109.858841 254200
10/9/2015 123.980003 124.589996 122.330002 122.599998 109.075912 398800
10/12/2015 122.75 123.440002 122.589996 123.110001 109.529655 314500
10/13/2015 121.489998 121.949997 120.860001 121.07 107.714699 341400
10/14/2015 121 121.309998 119.900002 120.050003 106.807213 187400
10/15/2015 121.739998 122.550003 121.25 122.440002 108.933571 263300
10/16/2015 123.639999 124.150002 123.220001 123.959999 110.285889 265200
10/19/2015 123.349998 123.57 122.82 123.550003 109.921127 164700
10/20/2015 122.68 122.900002 122.160004 122.209999 108.728928 244100
10/21/2015 124.040001 124.849998 123.599998 123.699997 110.054573 162900
10/22/2015 124.730003 125.580002 124.449997 125.230003 111.41581 271200
10/23/2015 125.400002 125.959999 125 125.739998 111.869537 215200
10/26/2015 125.660004 125.839996 125 125.330002 111.504768 218500
10/27/2015 124.889999 125.199997 124.519997 124.830002 111.059937 206000
10/28/2015 125.330002 126.449997 124.93 126.360001 112.42115 193100
10/29/2015 123.330002 123.410004 122.459999 123.239998 109.645317 264700
10/30/2015 123.220001 123.559998 122.589996 122.620003 109.093712 196600
11/2/2015 123.18 123.510002 122.860001 123.300003 109.6987 573400
11/3/2015 123.349998 123.519997 122.860001 123.389999 109.778778 569600
11/4/2015 123.480003 123.889999 123.07 123.559998 109.930016 298000
11/5/2015 124.650002 125.190002 124.599998 124.860001 111.086617 319600
11/6/2015 123.169998 123.190002 122.290001 122.919998 109.360611 277500
11/9/2015 122.919998 122.989998 121.709999 122.220001 108.737831 189000
11/10/2015 123.199997 123.730003 123.080002 123.589996 109.956703 202700
11/11/2015 124.040001 124.040001 123.230003 123.230003 109.636414 146800
11/12/2015 122.889999 122.889999 121.510002 121.730003 108.301888 282000
11/13/2015 122.139999 122.489998 121.199997 121.269997 107.892632 289500
11/16/2015 121 122.089996 120.989998 122.040001 108.577682 183900
11/17/2015 122.790001 123.68 122.550003 123.150002 109.565254 225000
11/18/2015 123.610001 124.949997 123.379997 124.910004 111.131096 217500
11/19/2015 123.860001 124.470001 123.760002 123.889999 110.223602 213000
11/20/2015 124.029999 124.139999 123.349998 123.669998 110.027885 158700
11/23/2015 123.599998 123.889999 122.660004 123.120003 109.538567 175700
11/24/2015 123.809998 124.190002 123.239998 124.019997 110.339272 242600
11/25/2015 124.019997 124.019997 123.610001 123.860001 110.196922 110500
11/27/2015 124.480003 124.739998 124.260002 124.370003 110.650673 63900
11/30/2015 124.800003 124.839996 124.199997 124.419998 110.695152 189700
12/1/2015 125.75 126.379997 125.550003 125.919998 112.029671 201100
12/2/2015 126.809998 127.050003 125.470001 125.739998 111.869537 252600
12/3/2015 126.629997 126.650002 124.529999 124.720001 110.962059 601400
12/4/2015 124.580002 125.900002 124.580002 125.900002 112.011887 279900
12/7/2015 125.489998 125.599998 124.510002 125.150002 111.344627 161000
12/8/2015 123.099998 123.099998 121.959999 122.519997 109.004745 516000
12/9/2015 124.099998 124.730003 123.050003 123.900002 110.232513 340900
12/10/2015 125 125.400002 124.599998 124.889999 111.113304 255600
12/11/2015 124.040001 124.220001 122.910004 123.669998 110.027885 463000
12/14/2015 123.589996 123.879997 121.669998 122.5 108.986946 402200
12/15/2015 122.57 122.970001 122.120003 122.169998 108.693352 245200
12/16/2015 125.059998 126.889999 124.849998 126.660004 112.688057 493100
12/17/2015 126.349998 126.629997 124.709999 124.800003 111.033241 352800
12/18/2015 124.830002 125 123.949997 124.389999 110.668457 359000
12/21/2015 124.75 125.389999 123.650002 124.650002 110.89978 274100
12/22/2015 125.480003 126 124.800003 125.580002 111.727188 332800
12/23/2015 126.660004 127.279999 126.230003 127.150002 113.123993 298400
12/24/2015 125.400002 126.110001 125.400002 125.769997 111.896225 102300
12/28/2015 124.43 124.849998 124.230003 124.470001 110.739639 283800
12/29/2015 124.089996 125.080002 124.089996 124.760002 110.997643 160400
12/30/2015 124.400002 124.43 123.110001 123.220001 109.627518 334100
12/31/2015 123.349998 124.330002 122.650002 123.040001 109.467384 221000
1/4/2016 121.519997 122.260002 120.169998 121.459999 108.061668 413500
1/5/2016 121.540001 121.540001 120.160004 121.139999 107.77697 306400
1/6/2016 118.57 118.800003 117.760002 118.379997 105.321419 277600
1/7/2016 116.080002 116.639999 115.459999 115.57 102.821404 407500
1/8/2016 116.32 116.68 112.919998 113.059998 100.588264 635800
1/11/2016 114.260002 114.879997 113.459999 114.809998 102.145226 501400
1/12/2016 116.650002 116.720001 114.470001 115.830002 103.052727 341200
1/13/2016 117.199997 117.360001 114.540001 114.989998 102.305389 345800
1/14/2016 115.370003 116.629997 114.209999 116.290001 103.461983 354100
1/15/2016 114.059998 114.169998 111.889999 112.599998 100.179024 637000
1/19/2016 116.010002 116.099998 113.870003 115.019997 102.332077 485500
1/20/2016 112.300003 112.43 108.940002 111.510002 99.209267 1000200
1/21/2016 110.360001 112.050003 109.470001 111.099998 98.844482 285300
1/22/2016 115.110001 116.040001 114.82 115.949997 103.159485 595500
1/25/2016 114.370003 114.589996 113.209999 113.410004 100.899673 248600
1/26/2016 113.300003 114.379997 113.18 114.349998 101.735985 267500
1/27/2016 116 117.089996 114.800003 115.32 102.598976 320900
1/28/2016 116.68 116.68 114.93 116.120003 103.310745 313700
1/29/2016 118.75 120.029999 118.010002 120.029999 106.789413 746000
2/1/2016 120 120.769997 119.160004 120.400002 107.118599 416700
2/2/2016 120.150002 120.150002 118.5 119 105.873032 353400
2/3/2016 116.480003 116.75 113.389999 114.989998 102.305389 622600
2/4/2016 114.989998 114.989998 112.730003 114.290001 101.682594 559600
2/5/2016 112.239998 112.519997 109 110.389999 98.212807 851100
2/8/2016 109.739998 109.809998 107.970001 109.129997 97.091797 687700
2/9/2016 105.989998 107.57 105.580002 106.839996 95.054405 497500
2/10/2016 108.620003 109.470001 106.639999 106.769997 94.992134 414100
2/11/2016 105.290001 105.779999 104.169998 105.080002 93.488571 545900
2/12/2016 103.169998 105.370003 102.540001 105.260002 93.648697 668300
2/16/2016 108.050003 108.589996 107.449997 108.209999 96.273277 476700
2/17/2016 107.690002 108.449997 107.599998 108.129997 96.20211 696500
2/18/2016 108.580002 108.949997 107.220001 107.449997 95.597122 224700
2/19/2016 105.68 105.849998 104.800003 105.309998 93.693184 723200
2/22/2016 106.07 106.900002 106.059998 106.690002 94.920944 297400
2/23/2016 106.550003 106.669998 105.529999 105.620003 93.968994 161700
2/24/2016 105.07 105.220001 102.849998 104.589996 93.052605 628600
2/25/2016 104.589996 105.589996 104.459999 105.57 93.924507 828900
2/26/2016 105 106.080002 104.629997 105.139999 93.541939 492600
2/29/2016 105.099998 105.279999 104.099998 104.099998 92.616661 423600
3/1/2016 105.300003 106.650002 104.889999 106.410004 94.671837 344700
3/2/2016 106.849998 107.300003 106.519997 106.989998 95.187859 275700
3/3/2016 107.690002 108.57 107.639999 108.57 96.593567 289300
3/4/2016 109.559998 110.290001 109 109.550003 97.465477 204700
3/7/2016 107.230003 108.550003 107.07 107.910004 96.006378 745300
3/8/2016 106.519997 106.699997 105.620003 105.82 94.146919 459500
3/9/2016 106.860001 106.910004 105.800003 106.25 94.529503 201900
3/10/2016 108.760002 108.980003 106.160004 107.080002 95.267937 607300
3/11/2016 108.660004 109.279999 108.540001 109.260002 97.207466 216700
3/14/2016 109.25 109.489998 108.809998 108.949997 96.931656 251500
3/15/2016 107.410004 107.419998 106.449997 107.220001 95.392494 404400
3/16/2016 106.470001 107.769997 106.099998 107.540001 95.677193 343000
3/17/2016 106.889999 108.480003 106.440002 107.93 96.02417 354700
3/18/2016 106.279999 106.93 105.800003 106.599998 94.840889 615500
3/21/2016 106.410004 107.43 106.410004 107.139999 95.32132 442100
3/22/2016 108.110001 109.32 107.760002 108.599998 96.620262 318600
3/23/2016 108.480003 108.989998 108.099998 108.099998 96.17543 291100
3/24/2016 106.389999 106.389999 105.75 106.32 94.591782 399800
3/28/2016 108.5 109.089996 108.089996 108.690002 98.568504 450500
3/29/2016 108 108.419998 107.339996 108.349998 100.116295 345900
3/30/2016 108 108.099998 107.449997 107.599998 99.423294 323500
3/31/2016 106.410004 106.760002 106.120003 106.32 98.240555 384500
 4/1/2016 103.470001 104.029999 103.010002 103.540001 95.671822 531800
4/4/2016 101.660004 101.870003 100.910004 101.379997 93.675957 993600
4/5/2016 98.230003 99.559998 98.110001 98.739998 91.236565 1156400
4/6/2016 98.900002 99.620003 98.379997 99.510002 91.948051 492300
4/7/2016 99.209999 99.25 97.800003 98.269997 90.802284 547600
4/8/2016 100.699997 101.099998 100.400002 100.660004 93.010666 517100
4/11/2016 98.529999 99.089996 98.300003 98.43 90.950127 990300
4/12/2016 101.230003 101.970001 101.019997 101.580002 93.860748 513200
4/13/2016 103.760002 104.309998 103.489998 104.260002 96.337097 628900
4/14/2016 105 105.389999 104.790001 104.959999 96.98391 406500
4/15/2016 104.510002 104.510002 103.489998 103.68 95.80117 399300
4/18/2016 102 103.540001 102 103.360001 95.505501 301900
4/19/2016 105.099998 105.379997 104.449997 104.699997 96.74366 252000
4/20/2016 104.720001 105.330002 104.160004 104.849998 96.882256 261300
4/21/2016 105.540001 105.860001 105.25 105.440002 97.427429 310500
4/22/2016 106.959999 107.57 106.669998 107.449997 99.284691 473700
4/25/2016 107.519997 107.910004 106.699997 107.339996 99.183044 307000
4/26/2016 107.349998 107.43 106.760002 107.32 99.164558 252500
4/27/2016 105.75 106.639999 105.510002 106.370003 98.286758 271100
4/28/2016 103.620003 104.660004 102.809998 102.959999 95.135887 740300
4/29/2016 102.690002 102.760002 101.419998 101.699997 93.971634 496300
5/2/2016 102.519997 102.730003 101.959999 102.470001 94.683128 336900
5/3/2016 101.669998 101.919998 100.599998 101.449997 93.740639 315000
5/4/2016 101.68 101.68 100.589996 100.620003 92.973709 350500
5/5/2016 101.260002 101.449997 100.669998 101.269997 93.57431 377200
5/6/2016 101.580002 102.080002 101.199997 101.959999 94.211884 283100
5/9/2016 103.459999 103.639999 102.330002 102.610001 94.812492 360200
5/10/2016 104.150002 104.82 103.949997 104.82 96.854538 483400
5/11/2016 101.32 101.730003 98.019997 98.440002 90.959366 1241800
5/12/2016 98.440002 101.989998 98.440002 101.379997 93.675957 1043200
5/13/2016 100.239998 100.839996 99.690002 99.790001 92.206779 371600
5/16/2016 100.169998 101.120003 100.120003 100.82 93.158508 322200
5/17/2016 101.010002 101.360001 100.5 100.610001 92.96447 305800
5/18/2016 100.599998 102.089996 100.529999 101.529999 93.814552 374300
5/19/2016 99.57 99.870003 99.230003 99.610001 92.040466 402600
5/20/2016 100.629997 101.080002 100.400002 100.610001 92.96447 340800
5/23/2016 100.32 100.32 99.459999 99.550003 91.985016 447900
5/24/2016 99.93 101.110001 99.400002 100.639999 92.992188 852500
5/25/2016 101.650002 102.760002 101.440002 102.620003 94.821732 772000
5/26/2016 102.620003 102.75 102.07 102.269997 94.498322 371000
5/27/2016 101.800003 101.870003 100.230003 100.589996 92.945984 417600
5/31/2016 103.349998 103.980003 102.629997 103.410004 95.551689 673300
6/1/2016 104.239998 104.279999 102.82 103.330002 95.477776 540200
6/2/2016 103.400002 103.989998 103.209999 103.82 95.930534 301000
6/3/2016 103.690002 104.07 102.769997 103.5 95.63485 449900
 6/6/2016 105.620003 105.839996 105.099998 105.540001 97.519829 559800
6/7/2016 105.620003 105.800003 105.410004 105.489998 97.473625 349500
6/8/2016 105.559998 105.800003 105.290001 105.650002 97.621475 217900
6/9/2016 104.5 104.709999 104.150002 104.5 96.558861 283300
6/10/2016 103.650002 103.760002 102.75 103.199997 95.357651 316700
6/13/2016 102.260002 102.699997 101.489998 101.690002 93.962395 310000
6/14/2016 101.169998 101.550003 100.230003 101.080002 93.39875 375800
6/15/2016 102.639999 103.239998 102.269997 102.480003 94.692368 414900
6/16/2016 101.010002 102.120003 100.580002 101.989998 94.239594 305900
6/17/2016 103.260002 103.559998 102.480003 103.239998 95.394608 395100
6/20/2016 106.709999 107.050003 105.629997 105.800003 97.760071 567900
6/21/2016 107.300003 107.660004 107 107.120003 98.979767 568100
6/22/2016 107.010002 107.550003 106.419998 106.5 98.406876 881200
6/23/2016 109.68 110 109.129997 109.949997 101.594704 576900
6/24/2016 104.129997 105.18 103.050003 103.959999 96.059898 783700
6/27/2016 101.18 101.18 99.300003 100.260002 92.641068 691200
6/28/2016 98.959999 99.940002 98.389999 99.849998 92.262222 967700
6/29/2016 100.610001 101.809998 100.459999 101.519997 93.805313 484100
6/30/2016 99.860001 99.989998 98.809998 99.989998 92.391579 1270000
7/1/2016 99.580002 100.209999 99.370003 99.639999 92.068184 515100
7/5/2016 99.629997 99.68 98.900002 99.18 91.643135 500700
7/6/2016 99.360001 99.849998 98.480003 99.779999 92.197548 423500
7/7/2016 100.470001 100.839996 100.050003 100.589996 92.945984 422300
7/8/2016 101.209999 102.160004 101.080002 102.07 94.313522 372800
7/11/2016 104.919998 105.879997 104.839996 105.660004 97.630714 679300
7/12/2016 106.75 107.279999 106.510002 106.540001 98.443832 456300
7/13/2016 108.099998 108.489998 107.260002 107.860001 99.663536 537200
7/14/2016 108.389999 108.410004 107.82 107.980003 99.774414 296800
7/15/2016 108.940002 109.139999 108.540001 108.82 100.550575 351300
7/18/2016 108.68 109.18 108.550003 109.010002 100.726143 233900
7/19/2016 108.68 108.699997 108.129997 108.559998 100.310333 220500
7/20/2016 108.900002 109.400002 108.720001 109.300003 100.99411 192500
7/21/2016 109.160004 109.480003 108.669998 108.860001 100.587547 292700
7/22/2016 109.620003 109.879997 109.5 109.68 101.345222 205900
7/25/2016 109.900002 110.139999 109.620003 109.68 101.345222 204600
7/26/2016 109.239998 109.769997 109.18 109.599998 101.271309 198100
7/27/2016 111.410004 111.459999 110.07 110.57 102.167595 377700
7/28/2016 111.220001 111.32 109.900002 110.760002 102.343155 600000
7/29/2016 112.419998 112.790001 110.879997 111.599998 103.119316 756500
8/1/2016 112.120003 112.199997 110.980003 111.230003 102.777443 445100
8/2/2016 110.339996 110.800003 109.080002 109.970001 101.61319 534100
8/3/2016 109.800003 110.080002 109.370003 110.07 101.705589 358000
8/4/2016 112.269997 112.480003 111.309998 112.309998 103.775368 907300
8/5/2016 115.839996 116.230003 115.410004 115.959999 107.147987 602900
8/8/2016 118.129997 118.519997 117.290001 117.410004 108.487816 667900
 8/9/2016 117.43 117.5 116.690002 117.419998 108.497047 342100
8/10/2016 117.010002 117.349998 116.900002 116.949997 108.062759 191300
8/11/2016 117.230003 117.940002 117.129997 117.769997 108.82045 262500
8/12/2016 117.57 118.18 117.470001 117.790001 108.838936 239900
8/15/2016 117.5 117.889999 117.5 117.580002 108.644897 120000
8/16/2016 117 117.709999 116.800003 117.279999 108.367683 221500
8/17/2016 118.529999 119.220001 118.519997 119.199997 110.141777 537100
8/18/2016 118.25 119.160004 118.25 118.940002 109.901535 775200
8/19/2016 119.470001 119.849998 119.400002 119.620003 110.529869 356800
8/22/2016 120.309998 120.760002 120.199997 120.580002 111.416916 332200
8/23/2016 120.269997 120.400002 119.800003 119.800003 110.69619 169900
8/24/2016 121.580002 121.769997 120.730003 120.900002 111.712593 368500
8/25/2016 120.760002 120.959999 120.209999 120.290001 111.148956 354300
8/26/2016 118.269997 119.309998 117.970001 118.620003 109.60585 405500
8/29/2016 120.019997 120.440002 120.010002 120.339996 111.195145 205400
8/30/2016 121.230003 121.410004 120.940002 121.239998 112.026756 169500
8/31/2016 121.190002 121.370003 120.040001 120.629997 111.463112 395300
9/1/2016 121.589996 122 120.57 121.019997 111.823471 341000
9/2/2016 121.519997 122.089996 121.519997 122.080002 112.802925 339000
9/6/2016 120.510002 120.75 120.080002 120.669998 111.500076 291900
9/7/2016 121.370003 121.800003 120.589996 120.739998 111.564758 268700
9/8/2016 120.779999 121.269997 120.650002 121.010002 111.814232 163700
9/9/2016 120 120.150002 118.639999 118.660004 109.642815 370600
9/12/2016 118.660004 120.489998 118.660004 120.349998 111.204384 245200
9/13/2016 119.339996 119.82 118.360001 118.809998 109.78141 349800
9/14/2016 117.849998 117.849998 117.309998 117.449997 108.524765 291800
9/15/2016 117.019997 118.370003 116.82 118.169998 109.190056 224500
9/16/2016 114.870003 115.199997 114.379997 114.629997 105.91906 600200
9/19/2016 115.25 116.029999 114.970001 115.07 106.325623 221200
9/20/2016 116.849998 117.010002 116.32 116.459999 107.610001 195400
9/21/2016 119.629997 120.199997 118.010002 119.449997 110.372787 402200
9/22/2016 120.830002 121.169998 120.330002 120.800003 111.620193 508300
9/23/2016 117.620003 117.889999 117.260002 117.660004 108.718811 402200
9/26/2016 116.860001 117.32 116.5 117.099998 108.201355 317100
9/27/2016 118.599998 118.599998 117.790001 118.32 109.328651 325900
9/28/2016 117.349998 117.75 116.480003 117.629997 110.34317 188000
9/29/2016 116.529999 116.849998 115.760002 115.989998 108.804771 400300
9/30/2016 115.260002 116.580002 115 116.059998 108.87043 375900
10/3/2016 114.489998 115.669998 114.339996 115.260002 108.120003 609500
10/4/2016 115.559998 116.239998 115.110001 115.330002 108.185661 165600
10/5/2016 116.43 117.18 116.43 117.07 109.817863 202300
10/6/2016 116.220001 116.650002 116.18 116.440002 109.226898 133600
10/7/2016 115.959999 116.089996 115.220001 115.889999 108.710968 228900
10/10/2016 116.129997 116.830002 116.059998 116.419998 109.208138 163900
10/11/2016 115.800003 115.800003 115.019997 115.32 108.176277 224600
10/12/2016 115 115.349998 114.639999 115.150002 108.016815 157700
10/13/2016 114.529999 115.199997 114.089996 114.690002 107.585304 231700
10/14/2016 115.32 115.830002 115.050003 115.089996 107.960518 156800
10/17/2016 115.18 115.839996 115.080002 115.43 108.279465 163900
10/18/2016 115.519997 115.519997 114.830002 115.050003 107.923004 186200
10/19/2016 115.129997 115.379997 114.889999 114.889999 107.772911 112600
10/20/2016 115.879997 116.32 115.629997 116.139999 108.94548 161400
10/21/2016 114.860001 115.360001 114.610001 115.269997 108.129372 174700
10/24/2016 115.129997 115.519997 115.029999 115.449997 108.298218 141300
10/25/2016 115.43 115.75 115.239998 115.25 108.110611 159900
10/26/2016 114.93 115.699997 114.75 115.5 108.345123 211200
10/27/2016 115.389999 115.5 114.809998 114.849998 107.73539 216100
10/28/2016 114.839996 115.139999 114.410004 114.809998 107.697861 140500
10/31/2016 115.510002 115.790001 115.400002 115.660004 108.495216 135000
11/1/2016 115.760002 115.760002 114.18 114.730003 107.622833 307300
11/2/2016 114.139999 114.669998 113.129997 113.379997 106.356445 227400
11/3/2016 113.790001 114.18 112.940002 113.169998 106.159462 320400
11/4/2016 110.529999 111.199997 110.239998 110.559998 103.711143 321400
11/7/2016 111.620003 112.550003 111.489998 112.480003 105.512207 354400
11/8/2016 113 115.400002 112.620003 113.809998 106.759811 228700
11/9/2016 110.349998 112.779999 110.349998 111.809998 104.883705 567900
11/10/2016 110.93 111.400002 109.940002 110.860001 103.992561 371900
11/11/2016 111.449997 112.050003 111.370003 111.949997 105.01503 158600
11/14/2016 111.830002 112.43 111.510002 111.779999 104.85556 225500
11/15/2016 111.980003 112.489998 111.809998 112.489998 105.521584 142000
11/16/2016 112.639999 112.879997 112.370003 112.57 105.596634 225100
11/17/2016 113 113.239998 112.360001 113.239998 106.225121 201200
11/18/2016 114.059998 114.43 113.919998 114.040001 106.975563 235500
11/21/2016 114.220001 114.669998 114.129997 114.510002 107.416451 218400
11/22/2016 113.709999 113.870003 113.25 113.779999 106.731667 153200
11/23/2016 113.459999 114.860001 113.370003 114.510002 107.416451 269400
11/25/2016 117.699997 118.150002 117.410004 117.800003 110.50264 191800
11/28/2016 117.970001 117.970001 117.410004 117.650002 110.361938 174700
11/29/2016 118.150002 118.57 117.940002 118.300003 110.97168 190800
11/30/2016 118.629997 118.809998 118.25 118.529999 111.187424 231600
12/1/2016 117.690002 118.709999 117.5 117.769997 110.474503 260300
12/2/2016 116.970001 117.290001 116.699997 116.830002 109.592743 190700
12/5/2016 117.339996 118.080002 117.300003 117.559998 110.277512 156900
12/6/2016 117.440002 117.919998 117.199997 117.879997 110.57769 133400
12/7/2016 119.629997 121.769997 119.629997 121.459999 113.935921 304600
12/8/2016 123.050003 123.18 122.540001 122.809998 115.202293 431000
12/9/2016 122.809998 123.150002 122.610001 122.980003 115.361763 291800
12/12/2016 121.800003 122.449997 121.389999 121.860001 114.311142 247500
12/13/2016 122.220001 123.18 122.169998 123.07 115.44619 201900
12/14/2016 121.949997 122.449997 120.980003 121.059998 113.560692 161200
12/15/2016 121.919998 122.209999 121.699997 121.980003 114.423714 211100
12/16/2016 120.870003 121.449997 120.709999 121 113.50441 203800
12/19/2016 121.32 122.230003 121.239998 121.839996 114.292381 171900
12/20/2016 121.360001 122.059998 121.25 121.669998 114.132912 257800
12/21/2016 121.349998 121.440002 121 121.110001 113.607605 87400
12/22/2016 120.699997 120.900002 120.470001 120.660004 113.185471 104700
12/23/2016 120.779999 121.110001 120.779999 120.900002 113.410606 94600
12/27/2016 119.459999 119.959999 119.040001 119.389999 111.994156 234500
12/28/2016 118.959999 119.220001 118.400002 118.419998 111.084236 105600
12/29/2016 117.290001 117.629997 116.779999 117.040001 109.789719 181700
12/30/2016 117.769997 117.910004 116.82 117.199997 109.939812 153400
1/3/2017 118.169998 118.669998 117.830002 118.550003 111.206184 204000
1/4/2017 120.269997 121.290001 120.139999 121.190002 113.68264 250600
1/5/2017 121.190002 121.389999 120.32 120.440002 112.979111 525900
1/6/2017 119.839996 120.230003 119.410004 120.129997 112.688309 171600
1/9/2017 119.480003 119.959999 119.470001 119.739998 112.322472 135800
1/10/2017 119.089996 120.059998 118.790001 119.760002 112.341232 214400
1/11/2017 119.089996 119.910004 119.089996 119.910004 112.481934 192000
1/12/2017 119.639999 119.940002 118.360001 119.639999 112.228661 218700
1/13/2017 119.82 119.900002 119.519997 119.809998 112.38813 112900
1/17/2017 118.849998 118.959999 118.169998 118.410004 111.074867 190600
1/18/2017 118.709999 118.989998 118.519997 118.790001 111.431313 138500
1/19/2017 119.559998 119.949997 118.900002 119.309998 111.919098 106800
1/20/2017 119.120003 119.389999 118.660004 118.919998 111.553268 122600
1/23/2017 118.449997 118.449997 117.75 118.290001 110.962296 140500
1/24/2017 116.910004 117.919998 116.690002 117.639999 110.352554 304200
1/25/2017 118.620003 119.290001 118.519997 119.059998 111.684593 233200
1/26/2017 119.43 119.989998 118.959999 118.980003 111.609558 182400
1/27/2017 117.089996 117.089996 116.5 116.690002 109.461411 196700
1/30/2017 116.360001 116.580002 115.550003 116.07 108.879814 159200
1/31/2017 116.209999 116.370003 115.07 115.75 108.579636 324600
2/1/2017 115.839996 116.150002 115.040001 115.260002 108.120003 323500
2/2/2017 114.699997 114.760002 113.970001 114.529999 107.435211 248300
2/3/2017 114.699997 115.459999 114.690002 115.120003 107.98867 187500
2/6/2017 114.199997 114.480003 112.75 113.309998 106.290779 437900
2/7/2017 113.5 113.519997 112.730003 113.040001 106.037521 344400
2/8/2017 113.339996 113.410004 112.870003 113.269997 106.253265 251400
2/9/2017 111.809998 111.989998 111.120003 111.919998 104.986893 445300
2/10/2017 112.550003 113.150002 112.5 112.889999 105.896805 376900
2/13/2017 114.07 114.5 113.889999 114.129997 107.05999 414100
2/14/2017 114.339996 114.489998 113.760002 114.470001 107.378929 231200
2/15/2017 113.720001 113.720001 113.32 113.610001 106.572205 189000
2/16/2017 113.199997 113.610001 113.089996 113.349998 106.328308 196100
2/17/2017 112.489998 113.699997 112.339996 113.699997 106.656624 240400
2/21/2017 114.080002 114.589996 113.82 114.300003 107.21946 268800
2/22/2017 114.209999 114.449997 114.07 114.400002 107.313263 187100
2/23/2017 114.68 114.889999 114.379997 114.589996 107.491486 181600
2/24/2017 113.900002 114.029999 113.489998 113.769997 106.72229 179600
2/27/2017 113.709999 114.269997 113.669998 114.239998 107.16317 180600
2/28/2017 113.599998 113.650002 112.989998 113.150002 106.140701 196000
3/1/2017 114.82 114.980003 114.510002 114.739998 107.63221 240400
3/2/2017 113.589996 113.889999 113.160004 113.389999 106.365829 252700
3/3/2017 113.269997 113.540001 113.07 113.339996 106.318924 123800
3/6/2017 113.139999 113.139999 112.75 112.910004 105.915565 162000
3/7/2017 112.690002 113.050003 112.5 112.650002 105.671677 171600
3/8/2017 112.550003 112.589996 111.760002 111.800003 104.874321 178400
3/9/2017 112.110001 112.410004 111.879997 112.190002 105.240166 150500
3/10/2017 112.839996 112.980003 112.400002 112.660004 105.681053 286900
3/13/2017 113.370003 113.82 113.330002 113.400002 106.375214 233500
3/14/2017 112.480003 112.599998 112.010002 112.089996 105.146355 130600
3/15/2017 112.629997 113.5 112.540001 113.239998 106.225121 170500
3/16/2017 113.709999 113.959999 113.169998 113.239998 106.225121 109400
3/17/2017 112.639999 112.739998 112.07 112.209999 105.258926 480500
3/20/2017 112.260002 112.599998 111.940002 112 105.061943 186600
3/21/2017 112.690002 112.860001 111.120003 111.389999 104.489716 383100
3/22/2017 110.889999 111 110.120003 110.830002 103.964417 279300
3/23/2017 110.550003 111.089996 110.32 110.510002 103.664238 159900
3/24/2017 111.110001 111.620003 110.919998 111.360001 104.461586 161700
3/27/2017 111.029999 111.959999 110.760002 111.730003 104.80867 211700
3/28/2017 111.900002 112.589996 111.790001 112.410004 105.446541 205400
3/29/2017 110.260002 110.339996 110.110001 110.25 105.261795 390400
3/30/2017 110 110.300003 109.889999 110.059998 105.080399 202800
3/31/2017 108.93 108.93 108.410004 108.620003 103.705551 310000
4/3/2017 108.620003 108.800003 107.910004 108.519997 103.610062 258500
4/4/2017 108.059998 108.349998 107.870003 108.010002 103.123146 336400
4/5/2017 107.029999 107.029999 106.059998 106.139999 101.337746 533500
4/6/2017 105.68 105.889999 105.339996 105.5 100.726707 392200
4/7/2017 105.760002 106.099998 105.620003 105.910004 101.118164 233700
4/10/2017 106.110001 106.480003 105.82 105.980003 101.184998 379500
4/11/2017 106.769997 106.790001 106.059998 106.400002 101.585991 419400
4/12/2017 105.989998 105.989998 105.400002 105.440002 100.669426 311400
4/13/2017 105.129997 105.150002 104.169998 104.18 99.466423 346200
4/17/2017 105.93 106.209999 105.699997 106.120003 101.318657 361900
4/18/2017 105.620003 105.660004 105.080002 105.32 100.554855 199700
4/19/2017 105 105.110001 104.5 104.620003 99.886528 214000
4/20/2017 105.660004 106.160004 105.639999 106 101.204086 234600
4/21/2017 106.849998 107.239998 106.459999 106.580002 101.757843 226100
4/24/2017 107.190002 107.260002 106.699997 106.989998 102.149284 257500
4/25/2017 108.610001 108.940002 108.550003 108.720001 103.801018 309900
4/26/2017 109.919998 110.330002 109.800003 109.910004 104.937187 410000
4/27/2017 109.800003 109.900002 109.199997 109.410004 104.459801 213800
4/28/2017 108.349998 108.589996 108.07 108.139999 103.247269 224300
5/1/2017 108.290001 108.419998 108.089996 108.300003 103.400024 108900
5/2/2017 109.519997 109.68 109.07 109.239998 104.297493 268000
5/3/2017 108.470001 109.040001 108.32 108.870003 103.944237 368600
5/4/2017 109.269997 109.269997 108.440002 109.160004 104.221123 152400
5/5/2017 109.239998 109.940002 109.129997 109.910004 104.937187 219900
5/8/2017 110 110.349998 109.989998 110.190002 105.204521 170700
5/9/2017 109.040001 109.129997 108.360001 108.459999 103.55278 235200
5/10/2017 106.290001 106.349998 105.690002 105.809998 101.022682 441900
5/11/2017 106.739998 106.919998 106.309998 106.839996 102.006081 283500
5/12/2017 106.169998 106.629997 106.169998 106.459999 101.643272 277000
5/15/2017 106.519997 106.559998 106.099998 106.410004 101.595543 300000
5/16/2017 107.099998 107.360001 106.650002 106.919998 102.082458 276800
5/17/2017 106.830002 107.349998 105.720001 105.790001 101.003586 259000
5/18/2017 105.889999 107 105.839996 106.769997 101.939247 211400
5/19/2017 107.099998 107.800003 107.099998 107.559998 102.693504 177800
5/22/2017 107.349998 107.959999 107.199997 107.5 102.636215 330700
5/23/2017 108 108.43 108 108.080002 103.18998 229800
5/24/2017 107.5 107.650002 106.949997 107.32 102.464363 151900
5/25/2017 107.260002 107.540001 107.110001 107.300003 102.445274 179800
5/26/2017 106.779999 107.099998 106.599998 107.099998 102.254318 157100
5/30/2017 107.199997 108.110001 107.150002 107.879997 102.999016 193800
5/31/2017 107.370003 107.709999 106.75 107.540001 102.674408 185500
6/1/2017 107.839996 108.419998 107.739998 108.400002 103.495506 170500
6/2/2017 109.040001 109.620003 108.870003 109.370003 104.421616 274300
6/5/2017 107.93 108.230003 107.5 107.760002 102.88446 181800
6/6/2017 107.540001 108.029999 107.529999 107.800003 102.922653 205500
6/7/2017 107.879997 107.980003 107.400002 107.529999 102.664864 127100
6/8/2017 106.5 106.650002 105.510002 105.779999 100.994041 433400
6/9/2017 105.709999 106.269997 105.349998 105.739998 100.955849 275300
6/12/2017 106.230003 106.639999 106.110001 106.449997 101.63372 388600
6/13/2017 106.93 107.410004 106.699997 107.410004 102.550293 952800
6/14/2017 107.129997 107.169998 106.360001 106.699997 101.872421 149300
6/15/2017 105.489998 106.050003 105.300003 105.779999 100.994041 350700
6/16/2017 104.989998 104.989998 104.589996 104.900002 100.153854 299200
6/19/2017 104.599998 104.709999 104.370003 104.699997 99.962906 232700
6/20/2017 104.5 104.550003 103.620003 103.82 99.122719 301200
6/21/2017 104.879997 104.879997 104.449997 104.559998 99.829231 211300
6/22/2017 105.379997 105.639999 105.32 105.489998 100.717155 229300
6/23/2017 105.160004 105.279999 105.019997 105.239998 100.47847 106400
6/26/2017 105.25 105.550003 104.970001 104.980003 100.23024 157400
6/27/2017 104.980003 105.029999 104.480003 104.540001 99.810143 218900
6/28/2017 104.989998 105.349998 104.769997 105.309998 100.545303 193300
6/29/2017 105.120003 105.120003 103.839996 104.339996 99.619186 182700
6/30/2017 105.029999 105.290001 104.660004 105.019997 100.268417 169400
7/3/2017 105.800003 106.339996 105.650002 106.029999 101.232727 165700
7/5/2017 108.150002 108.779999 108.099998 108.529999 103.619621 493200
7/6/2017 108.07 108.099998 107.290001 107.449997 102.588478 276700
7/7/2017 108.150002 108.610001 108.050003 108.470001 103.562332 244200
7/10/2017 108.209999 108.480003 108.139999 108.220001 103.323647 120700
7/11/2017 108.099998 108.459999 107.57 108.209999 103.314095 482500
7/12/2017 109.620003 109.879997 109.260002 109.870003 104.898987 313700
7/13/2017 109.5 109.900002 109.449997 109.839996 104.870346 199700
7/14/2017 110.050003 110.68 110.050003 110.199997 105.214058 293500
7/17/2017 110.010002 110.440002 110.010002 110.330002 105.338181 234200
7/18/2017 110.199997 110.199997 109.660004 110 105.023109 183300
7/19/2017 109.589996 109.849998 109.559998 109.699997 104.736679 148400
7/20/2017 109.93 110.059998 109.510002 109.839996 104.870346 151900
7/21/2017 109.470001 109.5 109.050003 109.309998 104.364326 177000
7/24/2017 109.300003 109.449997 109.099998 109.410004 104.459801 127000
7/25/2017 109.839996 110.550003 109.75 110.129997 105.147224 198900
7/26/2017 110.360001 110.889999 110.330002 110.769997 105.758263 157100
7/27/2017 111.269997 111.980003 111.220001 111.669998 106.617554 224600
7/28/2017 111.830002 112.260002 111.809998 112.260002 107.180855 187300
7/31/2017 113 113 112.459999 112.839996 107.734612 141000
8/1/2017 114.120003 114.379997 113.589996 114.169998 109.00444 371600
8/2/2017 113.779999 114.190002 113.489998 114.190002 109.023537 178400
8/3/2017 112.75 112.879997 112.279999 112.730003 107.629601 253000
8/4/2017 113.760002 113.800003 112.989998 113.639999 108.498413 150400
8/7/2017 113.980003 114.160004 113.919998 114.129997 108.96624 140900
8/8/2017 114.260002 114.489998 114.029999 114.220001 109.052185 143000
8/9/2017 113.110001 113.290001 112.849998 113.099998 107.982841 112000
8/10/2017 113.599998 113.779999 112.209999 112.379997 107.295425 280800
8/11/2017 112.459999 112.669998 111.889999 112.120003 107.047195 355300
8/14/2017 112.860001 113.379997 112.769997 113.029999 107.916016 211100
8/15/2017 113.400002 113.650002 113.279999 113.279999 108.154701 184500
8/16/2017 112.360001 112.599998 112.190002 112.389999 107.304977 162500
8/17/2017 112.239998 112.239998 111.290001 111.449997 106.407494 126000
8/18/2017 112 112.169998 111.519997 111.730003 106.674835 120100
8/21/2017 112.400002 112.889999 112.360001 112.720001 107.620041 167500
8/22/2017 112.639999 113 112.559998 112.870003 107.76326 188000
8/23/2017 112.93 113.080002 112.68 112.849998 107.744156 142900
8/24/2017 112.230003 112.68 112.099998 112.220001 107.14267 153200
8/25/2017 112.550003 112.989998 112.43 112.839996 107.734612 154400
8/28/2017 112.480003 112.480003 112.050003 112.269997 107.190399 71200
8/29/2017 111.529999 112.099998 111.480003 112.080002 107.008995 116900
8/30/2017 112.099998 112.309998 111.5 112.290001 107.209496 172800
8/31/2017 112.260002 113.089996 112.220001 112.980003 107.868279 291300
9/1/2017 112.739998 113.860001 112.629997 113.029999 107.916016 288200
 9/5/2017 113.360001 114 113.190002 113.620003 108.479324 228800
9/6/2017 113.959999 114.029999 113.470001 113.730003 108.584351 182700
9/7/2017 114.519997 114.75 113.970001 114.279999 109.109459 264600
9/8/2017 115 115.169998 114.690002 114.970001 109.768242 220900
9/11/2017 115.940002 116.43 115.809998 116.230003 110.971245 185500
9/12/2017 116.370003 116.769997 116.32 116.540001 111.267212 179700
9/13/2017 116.349998 116.699997 116.25 116.610001 111.334045 112000
9/14/2017 116.510002 117.360001 116.470001 117.099998 111.801872 222200
9/15/2017 117.120003 117.790001 117.120003 117.690002 112.365173 169500
9/18/2017 117.82 117.919998 117.379997 117.589996 112.269699 112900
9/19/2017 119.809998 120.230003 119.800003 120.059998 114.627945 275600
9/20/2017 120 120.400002 119.830002 120.370003 114.92392 193700
9/21/2017 120.260002 120.260002 119.800003 120.050003 114.618408 110600
9/22/2017 120.260002 120.739998 120.260002 120.629997 115.172157 146100
9/25/2017 120.809998 121.220001 120.57 120.970001 115.49678 141100
9/26/2017 121.639999 121.800003 121.120003 121.330002 115.840492 179700
9/27/2017 121.639999 121.800003 120.669998 121.489998 115.993248 200300
9/28/2017 119.779999 120 119.440002 119.599998 115.903564 174400
9/29/2017 119.370003 119.620003 119.150002 119.169998 115.486855 122200
10/2/2017 118.830002 119.449997 118.82 119.309998 115.622536 115400
10/3/2017 119.519997 120.360001 119.510002 120.339996 116.620689 159900
10/4/2017 120.82 121.309998 120.230003 120.970001 117.231232 153800
10/5/2017 120.730003 120.900002 120.5 120.839996 117.105247 108000
10/6/2017 121.589996 121.889999 121.300003 121.870003 118.103409 126600
10/9/2017 121.769997 122.120003 121.599998 121.669998 117.909592 151300
10/10/2017 123.860001 124.18 123.82 124.080002 120.24511 472400
10/11/2017 123.5 123.839996 123.290001 123.559998 119.74118 193800
10/12/2017 123.480003 123.68 123.07 123.190002 119.382614 151000
10/13/2017 123.419998 123.559998 123.029999 123.379997 119.566734 333800
10/16/2017 123.300003 123.5 123.010002 123.419998 119.605507 101300
10/17/2017 123.32 123.669998 123.18 123.309998 119.498901 107300
10/18/2017 123.900002 124.32 123.839996 124.260002 120.41954 127500
10/19/2017 123.160004 123.32 122.769997 123.07 119.266319 121000
10/20/2017 123.410004 123.720001 123.360001 123.709999 119.886536 111500
10/23/2017 123.18 123.290001 122.610001 122.769997 118.975594 154400
10/24/2017 123.889999 124.010002 123.599998 123.879997 120.051285 133300
10/25/2017 123.239998 123.239998 122.019997 122.339996 118.558884 176500
10/26/2017 123.580002 124.089996 123.540001 123.849998 120.022217 123100
10/27/2017 123.879997 124.239998 123.669998 124.230003 120.39048 101800
10/30/2017 124.25 124.440002 124.07 124.389999 120.545525 113500
10/31/2017 123.980003 124.139999 123.669998 124 120.16758 110400
11/1/2017 124.290001 124.919998 124.18 124.43 120.58429 194200
11/2/2017 125.050003 125.489998 124.940002 125.309998 121.437096 153100
11/3/2017 125.510002 125.629997 125.019997 125.620003 121.737518 115300
11/6/2017 125.510002 125.75 125.339996 125.629997 121.7472 103400
 11/7/2017 126.75 127.5 125.589996 127.459999 123.520645 335100
11/8/2017 127.120003 128.110001 127.050003 127.980003 124.024574 179300
11/9/2017 125.419998 125.699997 124.629997 125.459999 121.582451 303900
11/10/2017 124.800003 124.900002 124.410004 124.489998 120.642433 123200
11/13/2017 124.849998 125.760002 124.800003 125.669998 121.785965 156400
11/14/2017 125.349998 125.440002 124.720001 124.870003 121.010696 164400
11/15/2017 122.949997 123.809998 122.489998 123.660004 119.838097 106500
11/16/2017 123.980003 124.68 123.839996 124.370003 120.526146 140300
11/17/2017 123.32 123.650002 123.080002 123.290001 119.479523 212600
11/20/2017 123.849998 124.540001 123.849998 124.290001 120.448616 108000
11/21/2017 125.199997 125.919998 125.059998 125.779999 121.892563 163500
11/22/2017 126.300003 126.620003 125.800003 126.080002 122.183296 115200
11/24/2017 126.290001 126.400002 125.860001 126.050003 122.154228 57700
11/27/2017 126.209999 126.400002 125.870003 125.980003 122.086395 104800
11/28/2017 126.510002 126.959999 126.32 126.959999 123.036102 101000
11/29/2017 126.599998 127.099998 126.07 126.550003 122.638771 128200
11/30/2017 126.400002 126.889999 126.199997 126.339996 122.435249 110600
12/1/2017 125.400002 125.589996 123.68 124.360001 120.516449 201300
12/4/2017 124.699997 124.959999 123.709999 123.919998 120.090057 243400
12/5/2017 124.040001 124.839996 123.129997 123.68 119.857475 190200
12/6/2017 123 123.279999 122.629997 122.970001 119.169411 95700
12/7/2017 123.389999 123.580002 122.849998 123.389999 119.576431 113600
12/8/2017 124.169998 124.5 124.019997 124.449997 120.603676 125100
12/11/2017 124.190002 124.190002 123.720001 123.93 120.099739 89600
12/12/2017 123.919998 124.519997 123.800003 124.25 120.409851 110100
12/13/2017 124.730003 125.260002 124.690002 124.919998 121.059143 83200
12/14/2017 125.610001 125.75 124.910004 125 121.136681 339500
12/15/2017 124.230003 124.660004 124.169998 124.339996 120.49707 127500
12/18/2017 126.870003 127.440002 126.739998 127.32 123.384964 160600
12/19/2017 127.510002 127.699997 126.800003 127.010002 123.084549 90900
12/20/2017 128 128.009995 127.330002 127.629997 123.685387 103900
12/21/2017 128.240005 128.440002 128.059998 128.279999 124.3153 180800
12/22/2017 128.119995 128.339996 127.739998 128.320007 124.354073 75800
12/26/2017 128 128.160004 127.82 127.980003 124.024574 48400
12/27/2017 127.970001 128.300003 127.870003 128.229996 124.266838 77800
12/28/2017 128.110001 128.429993 127.519997 128.270004 124.305618 102300
12/29/2017 128.440002 128.440002 127.110001 127.169998 123.239609 122100
1/2/2018 127.43 128.429993 127.169998 128.369995 124.402519 83500
1/3/2018 128.679993 130.240005 128.559998 130.130005 126.108131 162200
1/4/2018 131.309998 132.160004 131.300003 132.160004 128.075378 161800
1/5/2018 133.110001 133.869995 133.080002 133.860001 129.722839 135300
1/8/2018 133.979996 134.789993 133.619995 134.770004 130.604721 131200
1/9/2018 133.820007 133.830002 133.089996 133.720001 129.587173 148000
1/10/2018 136.729996 137.289993 136.089996 136.399994 132.184341 389500
1/11/2018 136.690002 136.910004 135.630005 136.910004 132.678574 180000
1/12/2018 136.690002 137.199997 136.440002 137.199997 132.95961 101200
1/16/2018 139.199997 139.5 137.589996 137.970001 133.705811 257800
1/17/2018 140.619995 140.990005 139.649994 140.720001 136.370819 394400
1/18/2018 139.270004 139.309998 138.410004 138.630005 134.345413 173300
1/19/2018 139.889999 140.309998 139.360001 139.850006 135.527725 170600
1/22/2018 138.970001 139.399994 138.679993 139.399994 135.091614 249800
1/23/2018 139.630005 139.630005 138.949997 139.279999 134.975327 164800
1/24/2018 139.509995 139.649994 138.5 139.029999 134.733063 236800
1/25/2018 139.440002 139.440002 137.710007 138.179993 133.909317 270900
1/26/2018 139.350006 139.740005 138.899994 139.559998 135.246674 319300
1/29/2018 139.949997 140.460007 139.460007 139.529999 135.21759 249200
1/30/2018 139.979996 140.270004 139.25 139.619995 135.30481 217200
1/31/2018 138.449997 138.520004 137.149994 137.919998 133.657364 224600
2/1/2018 138.240005 139.25 138.220001 138.800003 134.510178 169600
2/2/2018 138.899994 138.990005 136.589996 136.619995 132.397537 253200
2/5/2018 135.5 136.110001 131.309998 131.929993 127.852478 313800
2/6/2018 134.350006 139.479996 133.25 138.759995 134.47139 513200
2/7/2018 137.339996 138.779999 136.850006 136.880005 132.649506 217800
2/8/2018 138.199997 138.289993 134.410004 134.429993 130.275223 387700
2/9/2018 137.160004 137.639999 133.029999 136.570007 132.349091 433000
2/12/2018 137.759995 139.139999 136.789993 138.759995 134.47139 255100
2/13/2018 134.100006 135.289993 133.800003 135.039993 130.866364 300100
2/14/2018 132.740005 135.580002 132.160004 135.470001 131.283081 262600
2/15/2018 135 135.330002 134.130005 135.279999 131.098953 218500
2/16/2018 135.929993 136.759995 135.899994 136.199997 131.990524 158500
2/20/2018 135.699997 136.589996 135.399994 135.850006 131.651337 128800
2/21/2018 135.820007 136.509995 134.800003 134.800003 130.633789 144300
2/22/2018 135.619995 136.190002 134.949997 135.229996 131.050491 148000
2/23/2018 136.070007 137.080002 135.729996 137.029999 132.794876 101800
2/26/2018 137.369995 138.559998 137.059998 138.429993 134.151581 125600
2/27/2018 137.729996 137.949997 136.020004 136.029999 131.825775 150800
2/28/2018 136.169998 136.220001 134.570007 134.600006 130.439972 135600
3/1/2018 133.479996 133.559998 129.5 130.389999 126.360092 444200
3/2/2018 129.169998 130.729996 128.600006 130.589996 126.553894 214200
3/5/2018 129.300003 131.419998 128.960007 130.979996 126.931847 161200
3/6/2018 131.679993 131.839996 130.740005 131.339996 127.280731 194900
3/7/2018 129.479996 130 128.410004 129.820007 125.807709 284100
3/8/2018 129.199997 129.809998 128.729996 129.559998 125.55574 233800
3/9/2018 128.619995 130.130005 127.860001 129.699997 125.691414 473000
3/12/2018 130.039993 131 130.039993 130.339996 126.311638 144000
3/13/2018 130.660004 131.169998 129.669998 130 125.982147 174200
3/14/2018 131.210007 131.210007 129.869995 130 125.982147 116100
3/15/2018 130.559998 131 129.929993 130.389999 126.360092 102400
3/16/2018 130.080002 130.410004 129.899994 129.910004 125.894936 91400
3/19/2018 129.160004 129.350006 127.25 127.839996 123.888901 179500
3/20/2018 128.550003 129.389999 128.520004 129.25 125.255325 69100
3/21/2018 129.289993 130.199997 128.869995 129.279999 125.284386 110500
3/22/2018 128.309998 128.649994 126.949997 127.019997 123.094238 177300
3/23/2018 126.449997 126.720001 124.459999 124.5 120.652122 223200
3/26/2018 126.269997 127.489998 125.25 127.309998 123.375275 158700
3/27/2018 129.479996 130.110001 127.550003 128.039993 124.08271 347600
3/28/2018 128.210007 129.740005 128.139999 129.369995 127.552078 348300
3/29/2018 130 130.949997 129.080002 130.369995 128.538025 165000
4/2/2018 128.949997 128.949997 125.849998 126.589996 124.811142 260000
4/3/2018 127.110001 128.470001 126.919998 128.350006 126.546417 233100
4/4/2018 125.970001 127.919998 125.769997 127.760002 125.964706 396400
4/5/2018 127.339996 127.889999 126.93 127.400002 125.609764 437300
4/6/2018 126.120003 126.510002 124.449997 125.370003 123.608292 420600
4/9/2018 126.25 127.220001 125.730003 126.169998 124.397049 233200
4/10/2018 127.980003 128.529999 127.760002 128.259995 126.457672 303400
4/11/2018 128.009995 128.529999 127.720001 127.809998 126.014 155000
4/12/2018 128.580002 129.020004 128.300003 128.630005 126.822487 134500
4/13/2018 128.850006 128.949997 128.220001 128.529999 126.723885 89000
4/16/2018 129.160004 129.339996 128.710007 128.820007 127.009819 137300
4/17/2018 128.979996 129.410004 128.509995 129.339996 127.522499 174100
4/18/2018 129.470001 129.630005 129.020004 129.070007 127.256302 199600
4/19/2018 128.789993 128.789993 128 128.490005 126.684448 148000
4/20/2018 128.949997 129.339996 128.800003 129.229996 127.414047 214600
4/23/2018 129.360001 129.369995 128.740005 129.070007 127.256302 117600
4/24/2018 130.5 130.639999 129.080002 129.470001 127.650673 145600
4/25/2018 130.729996 131.270004 130.539993 131.100006 129.257782 181500
4/26/2018 131.399994 131.869995 131.110001 131.610001 129.760605 105800
4/27/2018 131.389999 131.649994 130.910004 131.009995 129.169037 116900
4/30/2018 131.259995 131.839996 130.809998 130.979996 129.13945 170600
5/1/2018 130.690002 131 130.149994 130.970001 129.129593 127000
5/2/2018 131 131 130.100006 130.179993 128.350693 127100
5/3/2018 129.929993 130.529999 129.100006 130.110001 128.281677 109500
5/4/2018 129.899994 131.320007 129.539993 131.320007 129.474686 109800
5/7/2018 131.399994 131.940002 131.149994 131.509995 129.662003 114300
5/8/2018 130.630005 130.979996 130.449997 130.899994 129.060577 133800
5/9/2018 135.139999 136.289993 134.960007 136.289993 134.374832 364800
5/10/2018 138.350006 138.679993 138.149994 138.389999 136.445328 198400
5/11/2018 137.979996 138.160004 137.600006 138.070007 136.129837 140600
5/14/2018 138.039993 138.449997 138 138.139999 136.198837 98800
5/15/2018 136.440002 136.460007 135.929993 136.220001 134.305832 148700
5/16/2018 136.929993 137.660004 136.850006 137.350006 135.419952 100900
5/17/2018 137 137.059998 136.460007 136.669998 134.749496 73100
5/18/2018 136.5 136.5 135.669998 136.039993 134.128342 168600
5/21/2018 136.490005 136.570007 136.029999 136.449997 134.532593 81800
5/22/2018 136.5 136.5 135.660004 135.740005 133.832581 120400
5/23/2018 134.600006 134.889999 133.830002 134.830002 132.935364 100200
5/24/2018 132.399994 132.820007 131.789993 132.440002 130.578949 261800
5/25/2018 129.800003 130.220001 129.610001 129.960007 128.133789 204900
5/29/2018 127.43 127.830002 126.360001 126.699997 124.919594 276400
5/30/2018 126.639999 127.669998 126.589996 127.230003 125.442154 287700
5/31/2018 127.830002 128.149994 127.089996 127.970001 126.171753 369800
6/1/2018 131.289993 131.869995 130.919998 131.309998 129.464813 225800
6/4/2018 135.25 135.289993 134.179993 134.279999 132.393082 180500
6/5/2018 133.630005 133.75 133.360001 133.460007 131.58461 94700
6/6/2018 136.029999 136.179993 135.380005 136.169998 134.256531 141500
6/7/2018 136.759995 137.419998 136.419998 136.449997 134.532593 233500
6/8/2018 136.389999 136.410004 135.789993 136.210007 134.295975 107100
6/11/2018 136.479996 137.559998 136.470001 137.149994 135.222748 95200
6/12/2018 134.699997 134.979996 134.389999 134.550003 132.659286 225000
6/13/2018 135.839996 135.929993 135.289993 135.410004 133.507202 112400
6/14/2018 135.399994 135.789993 135.320007 135.440002 133.536789 76800
6/15/2018 136.240005 136.380005 135.210007 135.809998 133.901581 150400
6/18/2018 135.619995 136.550003 135.589996 136.520004 134.601608 135400
6/19/2018 135.800003 136.190002 135.529999 136.149994 134.236801 158100
6/20/2018 135.199997 135.300003 134.259995 134.369995 132.481812 117600
6/21/2018 133.589996 133.589996 132.190002 132.660004 130.795853 155600
6/22/2018 131.889999 131.929993 130.720001 131 129.15918 209600
6/25/2018 129.850006 129.979996 128.229996 128.570007 126.763329 205700
6/26/2018 129.270004 129.770004 128.630005 129.210007 127.394333 167400
6/27/2018 128.639999 128.639999 127.099998 127.110001 125.323837 323500
6/28/2018 128.139999 129.389999 128.059998 129.089996 127.276009 173400
6/29/2018 129.389999 129.899994 128.779999 128.809998 126.999947 176600
7/2/2018 127.519997 128.059998 127 127.93 126.132317 101500
7/3/2018 128.330002 128.350006 127.25 127.400002 125.609764 96500
7/5/2018 128.380005 129.300003 128.380005 129.070007 127.256302 120800
7/6/2018 129.429993 129.940002 129.089996 129.559998 127.73941 84300
7/9/2018 130.229996 130.809998 130.229996 130.699997 128.863388 69500
7/10/2018 129.179993 129.440002 129.009995 129.270004 127.453491 120100
7/11/2018 128.679993 128.740005 127.779999 128.059998 126.260483 75300
7/12/2018 129.059998 129.350006 128.820007 129.179993 127.364746 79700
7/13/2018 129.119995 129.669998 129.080002 129.509995 127.690109 74900
7/16/2018 129.710007 129.710007 129.399994 129.509995 127.690109 100500
7/17/2018 130.789993 131.929993 130.699997 131.449997 129.602844 135600
7/18/2018 132.610001 132.949997 131.970001 132.089996 130.233856 182200
7/19/2018 131.720001 132.020004 131.460007 131.770004 129.918365 107700
7/20/2018 132.100006 132.270004 131.729996 131.800003 129.947937 123000
7/23/2018 131.440002 131.820007 131.25 131.729996 129.878906 126800
7/24/2018 132.770004 133.179993 132.210007 132.580002 130.71698 118200
7/25/2018 131.580002 132.350006 129.809998 132.210007 130.352173 270700
7/26/2018 133.190002 133.589996 132.990005 133.330002 131.456436 135600
7/27/2018 134.389999 134.759995 133.960007 134.460007 132.570557 168100
7/30/2018 134.830002 135.570007 134.800003 134.979996 133.083237 149900
7/31/2018 131.979996 132.289993 131.660004 131.839996 129.987366 198700
8/1/2018 132.5 133.179993 131.470001 131.630005 129.780334 131800
8/2/2018 130.550003 131.100006 129.949997 131.050003 129.208481 119300
8/3/2018 130.399994 131.639999 129.770004 131.300003 129.454956 157700
8/6/2018 128.460007 128.690002 128.070007 128.449997 126.645004 198200
8/7/2018 128.759995 129.139999 128.470001 128.520004 126.714027 270900
8/8/2018 127.75 127.75 127.050003 127.089996 125.304115 208400
8/9/2018 126.5 126.5 125.419998 125.449997 123.687164 191100
8/10/2018 125.050003 125.050003 124.129997 124.230003 122.484314 233000
8/13/2018 124.059998 124.32 123.480003 123.5 121.764565 229200
8/14/2018 123.919998 123.919998 123.25 123.449997 121.715263 131000
8/15/2018 122.559998 122.559998 121.419998 121.849998 120.137749 191500
8/16/2018 122 123.120003 121.919998 122.760002 121.034966 132900
8/17/2018 122.629997 123.550003 122.440002 123.279999 121.547653 135100
8/20/2018 122.760002 123.559998 122.760002 123.269997 121.537796 126400
8/21/2018 122.949997 122.949997 122.5 122.57 120.847633 182600
8/22/2018 124.519997 124.760002 123.580002 123.739998 122.00119 262900
8/23/2018 123.239998 123.239998 122.059998 122.260002 120.541992 184300
8/24/2018 123.019997 123.129997 122.470001 122.839996 121.113838 93200
8/27/2018 125.610001 127.010002 125.220001 126.470001 124.692833 370500
8/28/2018 126.739998 127.089996 126.010002 126.07 124.298454 169100
8/29/2018 126.849998 127.769997 126.739998 127.480003 125.688644 249000
8/30/2018 125.660004 126.089996 124.830002 125.260002 123.49984 165200
8/31/2018 124.599998 124.790001 123.800003 124.080002 122.336418 152600
9/4/2018 122.169998 122.419998 121.650002 122.010002 120.295509 244500
9/5/2018 120.510002 121.260002 120.309998 120.470001 118.777145 290800
9/6/2018 120.5 120.5 119.32 120.190002 118.501083 136600
9/7/2018 119.559998 119.769997 119.019997 119.300003 117.623589 190300
9/10/2018 119.550003 119.660004 119.150002 119.18 117.505272 104500
9/11/2018 120.07 120.089996 119.519997 119.919998 118.234871 172200
9/12/2018 119.800003 120.32 119.639999 119.910004 118.225014 110500
9/13/2018 121.75 122.410004 121.599998 121.959999 120.246208 149900
9/14/2018 122.709999 122.830002 122.059998 122.279999 120.561707 131400
9/17/2018 122.669998 123.019997 122.410004 122.480003 120.758904 147300
9/18/2018 124.379997 125.300003 124.269997 125.029999 123.273064 266900
9/19/2018 124.980003 125.650002 124.980003 125.32 123.55899 130900
9/20/2018 125.419998 125.889999 124.690002 124.949997 123.194191 136000
9/21/2018 124.650002 124.949997 124.309998 124.720001 122.967422 113600
9/24/2018 124.339996 124.660004 123.720001 124 122.257538 117900
9/25/2018 125.32 125.610001 124.769997 124.879997 123.125175 169900
9/26/2018 124.949997 125.300003 124.309998 125.139999 123.381523 271000
9/27/2018 124.800003 125.349998 124.379997 124.610001 124.610001 151200
9/28/2018 124.510002 124.989998 124.18 124.349998 124.349998 167300
 10/1/2018 124.599998 125.040001 124.410004 124.82 124.82 147200
10/2/2018 125.529999 126.019997 125.440002 125.709999 125.709999 177100
10/3/2018 122.970001 123.339996 122.419998 122.699997 122.699997 192000
10/4/2018 122.699997 122.970001 121.540001 122.18 122.18 139500
10/5/2018 122.860001 122.860001 121.370003 121.5 121.5 272500
10/8/2018 121.589996 121.879997 120.379997 121.720001 121.720001 180000
10/9/2018 119.699997 120.18 119.18 119.919998 119.919998 182500
10/10/2018 119.720001 119.900002 117.779999 117.779999 117.779999 454400
10/11/2018 117.790001 118.489998 115.769997 116.75 116.75 292400
10/12/2018 117.300003 117.440002 115.830002 116.760002 116.760002 318500
10/15/2018 115.360001 116.010002 114.949997 115.629997 115.629997 326900
10/16/2018 117.209999 118.239998 116.93 118.040001 118.040001 275600
10/17/2018 118.010002 118.059998 116.940002 117.730003 117.730003 224500
10/18/2018 117.910004 118.389999 116.519997 116.669998 116.669998 230000
10/19/2018 116.82 117.389999 116.029999 116.32 116.32 193400
10/22/2018 118.739998 118.75 116.400002 117.099998 117.099998 238700
10/23/2018 115.779999 118.57 115.57 117.970001 117.970001 311600
10/24/2018 116.68 116.720001 114.400002 114.57 114.57 432000
10/25/2018 115.550003 117.290001 115.18 116.660004 116.660004 334700
10/26/2018 116 118.190002 115.739998 117.300003 117.300003 207700
10/29/2018 115.800003 118.019997 114.139999 115.309998 115.309998 431700
10/30/2018 115.199997 116.400002 115 116.239998 116.239998 313100
10/31/2018 117.220001 117.720001 116.870003 117.050003 117.050003 238400
11/1/2018 116.900002 117.809998 116.300003 117.699997 117.699997 275500
11/2/2018 117 117.339996 114.550003 115.459999 115.459999 397500
11/5/2018 115.089996 115.959999 115.089996 115.410004 115.410004 241900
11/6/2018 117.269997 117.870003 116.739998 117.580002 117.580002 252200
11/7/2018 118.209999 119.480003 118.059998 119.309998 119.309998 256900
11/8/2018 117.809998 118.160004 116.919998 117.290001 117.290001 274400
11/9/2018 117.349998 117.550003 116.699997 117.239998 117.239998 133900
11/12/2018 117.209999 117.300003 115.389999 115.57 115.57 297000
11/13/2018 115.5 116.110001 114.800003 115.110001 115.110001 250100
11/14/2018 116.959999 117.650002 116.379997 116.879997 116.879997 247000
11/15/2018 116.339996 117.300003 115.919998 117 117 184800
11/16/2018 115.82 117.25 115.800003 116.959999 116.959999 120400
11/19/2018 118.339996 118.459999 116.860001 117.139999 117.139999 228600
11/20/2018 117.940002 118.300003 116.970001 117.290001 117.290001 284900
11/21/2018 119.220001 120.089996 118.93 119.25 119.25 228700
11/23/2018 119.519997 119.959999 119.32 119.709999 119.709999 134000
11/26/2018 120.550003 121.309998 120.540001 121.269997 121.269997 149400
11/27/2018 121.879997 122.150002 120.669998 121 121 323900
11/28/2018 120.610001 121.580002 119.589996 121.580002 121.580002 281100
11/29/2018 121.519997 122.32 121.379997 121.779999 121.779999 125600
11/30/2018 120.800003 121.580002 120.800003 121.480003 121.480003 194700
12/3/2018 123.260002 123.82 123.120003 123.510002 123.510002 261000
 12/4/2018 122.269997 122.849998 120.32 120.879997 120.879997 273500
12/6/2018 120.269997 121.839996 119.410004 121.830002 121.830002 354600
12/7/2018 121.650002 122.029999 119.400002 119.970001 119.970001 206100
12/10/2018 121.050003 121.269997 119.559998 120.940002 120.940002 344200
12/11/2018 120.68 121.150002 119.940002 120.410004 120.410004 322000
12/12/2018 122.349998 122.900002 121.849998 121.889999 121.889999 145400
12/13/2018 121.540001 121.540001 120.370003 120.779999 120.779999 217400
12/14/2018 120.330002 121.019997 119.900002 120.099998 120.099998 132000
12/17/2018 120 120.510002 119.120003 119.550003 119.550003 189100
12/18/2018 120.879997 121.269997 119.839996 120.010002 120.010002 181700
12/19/2018 120.510002 122 118.870003 119.379997 119.379997 207900
12/20/2018 119 119.529999 117.379997 118.449997 118.449997 176900
12/21/2018 115.620003 116.209999 113.900002 113.959999 113.959999 379700
12/24/2018 113.449997 113.57 111.57 111.809998 111.809998 335800
12/26/2018 112.540001 113.889999 111.120003 113.720001 113.720001 390600
12/27/2018 113.410004 115.480003 113.120003 115.480003 115.480003 230400
12/28/2018 115.959999 117.25 115.779999 116.339996 116.339996 179300
12/31/2018 116.440002 116.769997 115.389999 116.080002 116.080002 184700
1/2/2019 114.68 116.529999 114.68 116.279999 116.279999 169900
1/3/2019 115.849998 116.279999 114.290001 114.650002 114.650002 309500
1/4/2019 117.940002 120.169998 117.510002 119.730003 119.730003 307500
1/7/2019 120.709999 122.18 120.32 121.279999 121.279999 156100
1/8/2019 123.160004 123.480003 121.959999 122.309998 122.309998 150400
1/9/2019 122.849998 123.300003 122.389999 122.919998 122.919998 139800
1/10/2019 123.709999 124.580002 123.269997 124.489998 124.489998 202900
1/11/2019 125.010002 125.519997 124.879997 125.07 125.07 135500
1/14/2019 124.540001 126.099998 124.489998 125.389999 125.389999 156600
1/15/2019 126.150002 126.639999 125.459999 126.279999 126.279999 172300
1/16/2019 126.059998 126.370003 125.599998 125.660004 125.660004 171400
1/17/2019 124.489998 125.290001 124.019997 124.919998 124.919998 138700
1/18/2019 124.889999 125.790001 124.870003 125.349998 125.349998 158600
1/22/2019 124 124.349998 123.059998 123.599998 123.599998 159800
1/23/2019 123.07 123.279999 121.910004 122.470001 122.470001 130600
1/24/2019 122.639999 123.07 122.309998 122.830002 122.830002 90400
1/25/2019 123.739998 123.989998 123.459999 123.720001 123.720001 80000
1/28/2019 122.260002 122.57 121.860001 122.480003 122.480003 132000
1/29/2019 122.480003 122.830002 122.190002 122.269997 122.269997 85300
1/30/2019 122.099998 123.489998 121.690002 123.040001 123.040001 132300
1/31/2019 122.699997 123.379997 122.330002 123.169998 123.169998 108500
2/1/2019 122.43 122.650002 121.650002 122 122 152700
2/4/2019 122.440002 122.940002 121.940002 122.900002 122.900002 104000
2/5/2019 123.519997 123.720001 123.209999 123.470001 123.470001 120300
2/6/2019 121.720001 122.010002 120.580002 121.050003 121.050003 271200
2/7/2019 119.239998 119.410004 117.379997 118.110001 118.110001 310700
2/8/2019 117.279999 117.32 116.400002 117.309998 117.309998 206100
2/11/2019 117.889999 117.889999 117 117.150002 117.150002 167500
2/12/2019 119.040001 119.830002 119.040001 119.779999 119.779999 207600
2/13/2019 119.959999 120.059998 119.360001 119.629997 119.629997 111200
2/14/2019 119.080002 119.5 118.629997 119.25 119.25 235600
2/15/2019 120.349998 121.230003 120.209999 121.150002 121.150002 164900
2/19/2019 120.519997 121.769997 120.519997 121.489998 121.489998 104100
2/20/2019 122.309998 123.360001 122.290001 122.790001 122.790001 173000
2/21/2019 121.739998 121.980003 121.089996 121.239998 121.239998 173100
2/22/2019 121.940002 122.019997 121.449997 121.82 121.82 105000
2/25/2019 122.709999 122.949997 122.400002 122.410004 122.410004 119400
2/26/2019 122.75 123.650002 122.75 123.230003 123.230003 102400
2/27/2019 122.699997 122.760002 122.089996 122.32 122.32 132900
2/28/2019 121.300003 121.440002 120.540001 121.040001 121.040001 124800
3/1/2019 120.400002 120.599998 119.629997 120.339996 120.339996 211500
3/4/2019 119.019997 119.029999 117.959999 118.419998 118.419998 240300
3/5/2019 118.5 118.5 117.919998 118.260002 118.260002 149800
3/6/2019 118.110001 118.309998 117.879997 117.980003 117.980003 153000
3/7/2019 118.239998 118.260002 116.809998 117.239998 117.239998 138500
3/8/2019 116.809998 117.730003 116.809998 117.709999 117.709999 100200
3/11/2019 118.5 119.360001 118.5 119.129997 119.129997 134700
3/12/2019 119.18 119.199997 118.580002 118.760002 118.760002 79000
3/13/2019 118.650002 119.660004 118.559998 119.309998 119.309998 61500
3/14/2019 117.900002 118.110001 117.449997 117.699997 117.699997 139800
3/15/2019 119 119.199997 118.75 118.970001 118.970001 150900
3/18/2019 118.940002 119.599998 118.809998 119.510002 119.510002 106300
3/19/2019 119.940002 120.489998 119.639999 119.730003 119.730003 85700
3/20/2019 120.32 120.43 118.959999 119.669998 119.669998 140500
3/21/2019 119.620003 120.489998 119.260002 120.440002 120.440002 127200
3/22/2019 121.110001 121.160004 119.830002 120.220001 120.220001 179400
3/25/2019 119.889999 120.68 119.419998 120.489998 120.489998 136400
3/26/2019 122.010002 122.279999 121.519997 121.769997 121.769997 138300
3/27/2019 121.120003 121.360001 120.529999 121.029999 121.029999 143300
3/28/2019 119.360001 119.510002 118.75 119.07 119.07 155500
3/29/2019 118.25 118.309998 117.839996 118.019997 118.019997 250700
4/1/2019 119.459999 120.199997 119.459999 119.879997 119.879997 140500
4/2/2019 120.5 120.739998 120.110001 120.650002 120.650002 88400
4/3/2019 120.949997 121.599998 120.830002 121.07 121.07 117900
4/4/2019 121.699997 122.389999 121.650002 122.080002 122.080002 155600
4/5/2019 122 122.730003 121.879997 122.540001 122.540001 132100
4/8/2019 121.730003 122.489998 121.730003 122.239998 122.239998 84600
4/9/2019 122.389999 122.800003 121.949997 122.059998 122.059998 104100
4/10/2019 122.440002 122.449997 122.040001 122.18 122.18 65400
4/11/2019 121.690002 121.830002 121 121.040001 121.040001 96800
4/12/2019 121.839996 122.800003 121.839996 122.400002 122.400002 117100
4/15/2019 122.160004 122.440002 121.610001 121.970001 121.970001 138500
4/16/2019 121.959999 122.220001 121.510002 121.75 121.75 114100
4/17/2019 123.839996 124.639999 123.800003 124.080002 124.080002 181700
4/18/2019 124.989998 125.43 124.949997 125.160004 125.160004 189800
4/22/2019 124.809998 124.809998 123.980003 124.160004 124.160004 160500
4/23/2019 124.879997 124.980003 124.489998 124.940002 124.940002 117200
4/24/2019 122.75 123.220001 122.650002 122.879997 122.879997 169900
4/25/2019 123.510002 123.510002 122.82 123.190002 123.190002 87900
4/26/2019 123.790001 123.830002 123.459999 123.620003 123.620003 126400
4/29/2019 123.779999 124 123.620003 123.809998 123.809998 97800
4/30/2019 124.209999 124.209999 123.459999 123.599998 123.599998 155500
5/1/2019 123.949997 123.949997 122.790001 122.919998 122.919998 94500
5/2/2019 122.919998 123.150002 122.339996 122.589996 122.589996 84000
5/3/2019 122.610001 123.760002 122.610001 123.650002 123.650002 112400
5/6/2019 121.620003 123.019997 121.330002 122.980003 122.980003 137400
5/7/2019 123 123.349998 121.900002 122.5 122.5 158400
5/8/2019 122.550003 122.650002 121.709999 121.760002 121.760002 140900
5/9/2019 119.080002 119.360001 117.75 119.32 119.32 273300
Date Open High Low Close Adj Close Volume
1/2/1990 2.901042 2.958333 2.880208 2.958333 0.105455 9033600
1/3/1990 2.96875 2.973958 2.942708 2.96875 0.105827 9784800
1/4/1990 2.979167 3.020833 2.979167 3.015625 0.107498 17803200
1/5/1990 2.984375 3.015625 2.979167 2.989583 0.106569 11899200
1/8/1990 2.984375 2.994792 2.942708 2.963542 0.105641 7264800
1/9/1990 2.963542 2.96875 2.895833 2.901042 0.103413 10080000
1/10/1990 2.890625 2.958333 2.875 2.953125 0.10527 11248800
1/11/1990 2.958333 2.973958 2.916667 2.921875 0.104156 7044000
1/12/1990 2.859375 2.911458 2.854167 2.869792 0.102299 9806400
1/15/1990 2.869792 2.885417 2.859375 2.864583 0.102113 11236800
1/16/1990 2.864583 2.911458 2.854167 2.895833 0.103227 7464000
1/17/1990 2.895833 2.916667 2.880208 2.895833 0.103227 7348800
1/18/1990 2.880208 2.947917 2.875 2.942708 0.104898 13262400
1/19/1990 2.963542 2.973958 2.9375 2.9375 0.104713 10171200
1/22/1990 2.932292 2.942708 2.885417 2.890625 0.103042 7382400
1/23/1990 2.890625 2.895833 2.84375 2.854167 0.101742 10658400
1/24/1990 2.802083 2.890625 2.791667 2.880208 0.10267 9888000
1/25/1990 2.895833 2.901042 2.8125 2.838542 0.101185 9355200
1/26/1990 2.828125 2.838542 2.786458 2.822917 0.100628 6484800
1/29/1990 2.885417 2.890625 2.817708 2.854167 0.101742 9967200
1/30/1990 2.854167 2.864583 2.8125 2.822917 0.100628 7413600
1/31/1990 2.828125 2.875 2.828125 2.854167 0.101742 10250400
2/1/1990 2.875 2.895833 2.864583 2.875 0.102485 7800000
2/2/1990 2.869792 2.916667 2.869792 2.890625 0.103042 14054400
2/5/1990 2.90625 2.911458 2.875 2.885417 0.129798 9568800
2/6/1990 2.869792 2.880208 2.838542 2.848958 0.128158 13207200
2/7/1990 2.822917 2.859375 2.78125 2.822917 0.126986 20661600
2/8/1990 2.828125 2.859375 2.822917 2.84375 0.127924 13574400
2/9/1990 2.822917 2.822917 2.755208 2.791667 0.125581 35983200
2/12/1990 2.796875 2.817708 2.770833 2.807292 0.126284 16848000
2/13/1990 2.8125 2.822917 2.796875 2.817708 0.126752 15105600
2/14/1990 2.828125 2.84375 2.822917 2.833333 0.127455 8164800
2/15/1990 2.833333 2.848958 2.822917 2.838542 0.127689 9907200
2/16/1990 2.833333 2.838542 2.744792 2.765625 0.124409 22881600
2/20/1990 2.71875 2.729167 2.703125 2.708333 0.121832 27784800
2/21/1990 2.703125 2.723958 2.65625 2.65625 0.119489 25766400
2/22/1990 2.645833 2.645833 2.46875 2.46875 0.111055 83875200
2/23/1990 2.416667 2.421875 2.28125 2.34375 0.105432 94600800
2/26/1990 2.333333 2.411458 2.270833 2.333333 0.104963 93883200
2/27/1990 2.385417 2.479167 2.380208 2.463542 0.11082 48511200
2/28/1990 2.5 2.505208 2.442708 2.458333 0.110586 45996000
3/1/1990 2.46875 2.515625 2.463542 2.494792 0.112226 26841600
3/2/1990 2.505208 2.578125 2.494792 2.572917 0.11574 23721600
3/5/1990 2.578125 2.578125 2.458333 2.473958 0.111289 32112000
 3/6/1990 2.5 2.541667 2.489583 2.541667 0.114335 22075200
3/7/1990 2.541667 2.557292 2.505208 2.53125 0.113866 16168800
3/8/1990 2.520833 2.567708 2.515625 2.557292 0.115037 13120800
3/9/1990 2.546875 2.572917 2.5 2.510417 0.112929 9734400
3/12/1990 2.458333 2.536458 2.458333 2.536458 0.1141 11373600
3/13/1990 2.526042 2.526042 2.46875 2.46875 0.111055 8419200
3/14/1990 2.458333 2.463542 2.40625 2.447917 0.110117 14892000
3/15/1990 2.447917 2.505208 2.442708 2.473958 0.111289 12662400
3/16/1990 2.484375 2.489583 2.432292 2.4375 0.109649 22526400
3/19/1990 2.4375 2.510417 2.416667 2.505208 0.112695 15264000
3/20/1990 2.505208 2.526042 2.494792 2.520833 0.113397 12928800
3/21/1990 2.510417 2.536458 2.479167 2.479167 0.111523 10747200
3/22/1990 2.479167 2.5 2.411458 2.432292 0.109414 13572000
3/23/1990 2.442708 2.46875 2.4375 2.453125 0.110352 12194400
3/26/1990 2.479167 2.484375 2.458333 2.458333 0.110586 11726400
3/27/1990 2.453125 2.510417 2.447917 2.505208 0.112695 11210400
3/28/1990 2.515625 2.572917 2.510417 2.552083 0.114803 14452800
3/29/1990 2.5625 2.578125 2.546875 2.572917 0.11574 12211200
3/30/1990 2.572917 2.572917 2.510417 2.526042 0.113632 10317600
4/2/1990 2.427083 2.473958 2.416667 2.458333 0.110586 26145600
4/3/1990 2.458333 2.46875 2.427083 2.432292 0.109414 22425600
4/4/1990 2.421875 2.442708 2.375 2.375 0.106837 32344800
4/5/1990 2.385417 2.395833 2.354167 2.354167 0.1059 21554400
4/6/1990 2.364583 2.40625 2.364583 2.395833 0.107774 17400000
4/9/1990 2.385417 2.427083 2.380208 2.427083 0.10918 17083200
4/10/1990 2.416667 2.427083 2.375 2.40625 0.108243 15753600
4/11/1990 2.401042 2.442708 2.401042 2.416667 0.108712 15676800
4/12/1990 2.4375 2.458333 2.416667 2.453125 0.110352 9288000
4/16/1990 2.479167 2.494792 2.458333 2.463542 0.11082 9633600
4/17/1990 2.458333 2.458333 2.427083 2.447917 0.110117 9472800
4/18/1990 2.4375 2.494792 2.4375 2.453125 0.110352 17844000
4/19/1990 2.453125 2.479167 2.453125 2.463542 0.11082 10600800
4/20/1990 2.46875 2.473958 2.421875 2.427083 0.10918 9993600
4/23/1990 2.421875 2.421875 2.359375 2.364583 0.106369 11416800
4/24/1990 2.369792 2.395833 2.354167 2.380208 0.107072 10752000
4/25/1990 2.390625 2.395833 2.364583 2.385417 0.107306 5330400
4/26/1990 2.375 2.4375 2.359375 2.4375 0.109649 13992000
4/27/1990 2.442708 2.447917 2.395833 2.40625 0.108243 9348000
4/30/1990 2.401042 2.401042 2.354167 2.364583 0.106369 14383200
5/1/1990 2.364583 2.385417 2.338542 2.364583 0.106369 12103200
5/2/1990 2.369792 2.395833 2.359375 2.390625 0.10754 8635200
5/3/1990 2.4375 2.4375 2.390625 2.411458 0.108477 8551200
5/4/1990 2.40625 2.411458 2.291667 2.375 0.106837 55852800
5/7/1990 2.395833 2.401042 2.369792 2.385417 0.107306 19742400
5/8/1990 2.375 2.385417 2.354167 2.385417 0.107306 10387200
 5/9/1990 2.354167 2.380208 2.354167 2.364583 0.106369 10039200
5/10/1990 2.359375 2.395833 2.359375 2.385417 0.107306 16358400
5/11/1990 2.4375 2.526042 2.421875 2.526042 0.113632 27511200
5/14/1990 2.5 2.541667 2.489583 2.520833 0.148723 16221600
5/15/1990 2.520833 2.520833 2.484375 2.5 0.147494 9367200
5/16/1990 2.489583 2.520833 2.473958 2.5 0.147494 7092000
5/17/1990 2.494792 2.515625 2.494792 2.505208 0.147801 8949600
5/18/1990 2.515625 2.515625 2.489583 2.505208 0.147801 6460800
5/21/1990 2.494792 2.578125 2.494792 2.567708 0.151488 14248800
5/22/1990 2.625 2.625 2.583333 2.614583 0.154254 16819200
5/23/1990 2.578125 2.645833 2.578125 2.635417 0.155483 17445600
5/24/1990 2.625 2.635417 2.59375 2.630208 0.155176 7471200
5/25/1990 2.614583 2.625 2.604167 2.604167 0.153639 5726400
5/29/1990 2.614583 2.635417 2.598958 2.630208 0.155176 5140800
5/30/1990 2.635417 2.65625 2.619792 2.651042 0.156405 11234400
5/31/1990 2.708333 2.760417 2.697917 2.744792 0.161936 36297600
6/1/1990 2.770833 2.776042 2.697917 2.708333 0.159785 23280000
6/4/1990 2.703125 2.708333 2.666667 2.682292 0.158249 13272000
6/5/1990 2.697917 2.713542 2.677083 2.6875 0.158556 12338400
6/6/1990 2.682292 2.723958 2.682292 2.682292 0.158249 9266400
6/7/1990 2.703125 2.708333 2.661458 2.671875 0.157634 9508800
6/8/1990 2.65625 2.697917 2.651042 2.666667 0.157327 17140800
6/11/1990 2.666667 2.692708 2.661458 2.6875 0.158556 7653600
6/12/1990 2.682292 2.734375 2.682292 2.723958 0.160707 12835200
6/13/1990 2.739583 2.75 2.723958 2.723958 0.160707 13185600
6/14/1990 2.71875 2.755208 2.71875 2.734375 0.161321 6232800
6/15/1990 2.682292 2.739583 2.682292 2.734375 0.161321 13576800
6/18/1990 2.729167 2.744792 2.692708 2.692708 0.158863 11328000
6/19/1990 2.6875 2.71875 2.682292 2.703125 0.159478 6693600
6/20/1990 2.692708 2.708333 2.6875 2.697917 0.15917 5846400
6/21/1990 2.671875 2.692708 2.65625 2.6875 0.158556 12348000
6/22/1990 2.682292 2.729167 2.671875 2.677083 0.157941 12045600
6/25/1990 2.666667 2.682292 2.640625 2.645833 0.156098 5294400
6/26/1990 2.661458 2.661458 2.598958 2.598958 0.153332 9381600
6/27/1990 2.609375 2.651042 2.604167 2.640625 0.15579 15696000
6/28/1990 2.645833 2.677083 2.645833 2.671875 0.157634 8352000
6/29/1990 2.6875 2.697917 2.671875 2.671875 0.157634 8827200
7/2/1990 2.6875 2.692708 2.65625 2.6875 0.158556 9508800
7/3/1990 2.713542 2.71875 2.703125 2.713542 0.160092 6472800
7/5/1990 2.71875 2.71875 2.6875 2.703125 0.159478 5443200
7/6/1990 2.703125 2.755208 2.6875 2.744792 0.161936 10279200
7/9/1990 2.739583 2.817708 2.734375 2.796875 0.165009 18352800
7/10/1990 2.8125 2.848958 2.807292 2.822917 0.166545 17803200
7/11/1990 2.822917 2.890625 2.822917 2.885417 0.170233 13341600
7/12/1990 2.885417 2.9375 2.885417 2.911458 0.171769 21772800
7/13/1990 2.901042 2.916667 2.859375 2.864583 0.169003 15057600
7/16/1990 2.875 2.880208 2.802083 2.833333 0.16716 14011200
7/17/1990 2.822917 2.911458 2.822917 2.885417 0.170233 17539200
7/18/1990 2.916667 3.015625 2.911458 2.96875 0.175149 31077600
7/19/1990 2.958333 3.026042 2.947917 3.010417 0.177607 15379200
7/20/1990 3.041667 3.114583 3.036458 3.041667 0.179451 18436800
7/23/1990 2.989583 3.010417 2.916667 2.947917 0.17392 14534400
7/24/1990 2.958333 3.015625 2.9375 2.994792 0.176685 15297600
7/25/1990 3 3.067708 3 3.052083 0.180066 12758400
7/26/1990 3.052083 3.104167 3.041667 3.088542 0.182216 24715200
7/27/1990 3.078125 3.135417 3.067708 3.098958 0.182831 23416800
7/30/1990 3.041667 3.067708 3.041667 3.067708 0.180987 15000000
7/31/1990 3.078125 3.177083 3.078125 3.15625 0.186211 31634400
8/1/1990 3.145833 3.151042 3.098958 3.125 0.184367 14001600
8/2/1990 3.088542 3.104167 3.046875 3.083333 0.181909 12384000
8/3/1990 3.041667 3.046875 2.875 3.036458 0.179144 31696800
8/6/1990 2.802083 2.901042 2.791667 2.854167 0.209856 19718400
8/7/1990 2.916667 2.958333 2.895833 2.947917 0.216749 15091200
8/8/1990 2.947917 3.036458 2.942708 2.994792 0.220196 19711200
8/9/1990 2.989583 3.005208 2.96875 3.005208 0.220962 506400
8/10/1990 3.010417 3.010417 2.947917 2.979167 0.219047 5479200
8/13/1990 2.947917 3.03125 2.9375 3.026042 0.222493 12441600
8/14/1990 3.020833 3.041667 2.973958 2.989583 0.219813 10257600
8/15/1990 3.010417 3.015625 2.973958 2.984375 0.21943 10992000
8/16/1990 2.958333 2.973958 2.916667 2.916667 0.214452 8606400
8/17/1990 2.885417 2.911458 2.817708 2.880208 0.211771 13987200
8/20/1990 2.864583 2.890625 2.84375 2.885417 0.212154 8661600
8/21/1990 2.84375 2.848958 2.791667 2.828125 0.207941 11299200
8/22/1990 2.84375 2.848958 2.78125 2.78125 0.204495 8517600
8/23/1990 2.697917 2.770833 2.682292 2.739583 0.201431 17572800
8/24/1990 2.791667 2.807292 2.744792 2.78125 0.204495 11104800
8/27/1990 2.864583 2.927083 2.859375 2.911458 0.214068 9708000
8/28/1990 2.911458 2.916667 2.895833 2.916667 0.214452 3504000
8/29/1990 2.911458 2.984375 2.911458 2.942708 0.216366 5853600
8/30/1990 2.958333 2.979167 2.9375 2.953125 0.217132 8892000
8/31/1990 2.953125 2.96875 2.9375 2.958333 0.217515 4591200
9/4/1990 2.942708 2.979167 2.927083 2.979167 0.219047 6112800
9/5/1990 2.979167 3.03125 2.953125 2.963542 0.217898 14270400
9/6/1990 2.947917 2.96875 2.890625 2.890625 0.212537 9890400
9/7/1990 2.901042 2.989583 2.890625 2.963542 0.217898 10598400
9/10/1990 3.010417 3.036458 2.947917 2.958333 0.217515 9984000
9/11/1990 2.958333 2.963542 2.916667 2.963542 0.217898 9556800
9/12/1990 2.963542 3.020833 2.963542 3.020833 0.222111 8004000
9/13/1990 3.010417 3.03125 2.958333 2.973958 0.218664 7720800
9/14/1990 2.953125 2.963542 2.932292 2.958333 0.217515 4500000
 9/17/1990 2.932292 3.03125 2.927083 3.015625 0.221728 11515200
9/18/1990 2.994792 3.041667 2.96875 3.03125 0.222876 15892800
9/19/1990 3.041667 3.052083 2.984375 2.989583 0.219813 9753600
9/20/1990 2.973958 2.973958 2.932292 2.947917 0.216749 7406400
9/21/1990 2.9375 2.958333 2.90625 2.953125 0.217132 12240000
9/24/1990 2.9375 2.9375 2.890625 2.916667 0.214452 9314400
9/25/1990 2.916667 2.953125 2.911458 2.947917 0.216749 8976000
9/26/1990 2.942708 2.947917 2.880208 2.90625 0.213686 6492000
9/27/1990 2.916667 2.9375 2.838542 2.869792 0.211005 7999200
9/28/1990 2.828125 2.942708 2.822917 2.942708 0.216366 18528000
10/1/1990 2.994792 3.067708 2.973958 3.0625 0.225174 20397600
10/2/1990 3.0625 3.114583 3.052083 3.057292 0.224791 19132800
10/3/1990 3.078125 3.104167 3.041667 3.041667 0.223642 22293600
10/4/1990 3.03125 3.088542 3.03125 3.088542 0.227089 12348000
10/5/1990 3.09375 3.104167 3.020833 3.09375 0.227472 11354400
10/8/1990 3.119792 3.140625 3.104167 3.130208 0.230152 7814400
10/9/1990 3.104167 3.130208 3.0625 3.072917 0.22594 13653600
10/10/1990 3.0625 3.114583 3.041667 3.046875 0.224025 11354400
10/11/1990 3.036458 3.052083 2.947917 2.984375 0.21943 25444800
10/12/1990 2.984375 3.015625 2.932292 2.953125 0.217132 19072800
10/15/1990 2.973958 3.052083 2.947917 3.046875 0.224025 9297600
10/16/1990 3.036458 3.083333 3.010417 3.010417 0.221344 15604800
10/17/1990 3.005208 3.088542 3 3.088542 0.227089 14928000
10/18/1990 3.109375 3.208333 3.09375 3.208333 0.235897 27165600
10/19/1990 3.265625 3.265625 3.161458 3.213542 0.23628 25951200
10/22/1990 3.213542 3.302083 3.208333 3.291667 0.242024 16896000
10/23/1990 3.239583 3.260417 3.223958 3.223958 0.237046 11630400
10/24/1990 3.208333 3.270833 3.203125 3.25 0.23896 7759200
10/25/1990 3.270833 3.291667 3.223958 3.223958 0.237046 9266400
10/26/1990 3.21875 3.21875 3.09375 3.098958 0.227855 19000800
10/29/1990 3.125 3.145833 3.098958 3.114583 0.229004 19692000
10/30/1990 3.140625 3.161458 3.078125 3.104167 0.228238 13792800
10/31/1990 3.104167 3.104167 3.020833 3.03125 0.222876 12451200
11/1/1990 3.057292 3.0625 2.989583 3.026042 0.222493 13502400
11/2/1990 3.03125 3.114583 3.03125 3.109375 0.228621 12079200
11/5/1990 3.125 3.15625 3.083333 3.15625 0.232067 15192000
11/6/1990 3.151042 3.171875 3.125 3.135417 0.230535 6451200
11/7/1990 3.125 3.145833 3.104167 3.114583 0.229004 14834400
11/8/1990 3.104167 3.151042 3.098958 3.114583 0.229004 20133600
11/9/1990 3.125 3.1875 3.119792 3.182292 0.289812 9828000
11/12/1990 3.203125 3.270833 3.203125 3.244792 0.295504 10344000
11/13/1990 3.276042 3.3125 3.25 3.291667 0.299773 12156000
11/14/1990 3.276042 3.302083 3.276042 3.28125 0.298824 11152800
11/15/1990 3.239583 3.291667 3.234375 3.25 0.295978 12981600
11/16/1990 3.265625 3.276042 3.192708 3.244792 0.295504 9228000
11/19/1990 3.270833 3.291667 3.177083 3.229167 0.294081 27026400
11/20/1990 3.265625 3.276042 3.234375 3.239583 0.295029 19240800
11/21/1990 3.244792 3.260417 3.213542 3.223958 0.293606 11908800
11/23/1990 3.239583 3.244792 3.213542 3.21875 0.293132 3040800
11/26/1990 3.213542 3.229167 3.1875 3.223958 0.293606 8344800
11/27/1990 3.239583 3.291667 3.213542 3.291667 0.299773 11212800
11/28/1990 3.291667 3.307292 3.270833 3.270833 0.297876 12542400
11/29/1990 3.28125 3.28125 3.229167 3.239583 0.295029 6417600
11/30/1990 3.229167 3.375 3.213542 3.364583 0.306413 18345600
12/3/1990 3.385417 3.390625 3.322917 3.333333 0.303567 15288000
12/4/1990 3.333333 3.364583 3.317708 3.359375 0.305939 11652000
12/5/1990 3.28125 3.307292 3.255208 3.286458 0.299298 22634400
12/6/1990 3.3125 3.333333 3.276042 3.286458 0.299298 22471200
12/7/1990 3.291667 3.34375 3.28125 3.328125 0.303093 13288800
12/10/1990 3.317708 3.348958 3.28125 3.328125 0.303093 12748800
12/11/1990 3.307292 3.328125 3.302083 3.3125 0.30167 9609600
12/12/1990 3.322917 3.369792 3.307292 3.359375 0.305939 12446400
12/13/1990 3.348958 3.375 3.34375 3.369792 0.306888 13766400
12/14/1990 3.364583 3.395833 3.354167 3.364583 0.306413 11584800
12/17/1990 3.364583 3.364583 3.328125 3.338542 0.304042 4428000
12/18/1990 3.338542 3.369792 3.338542 3.364583 0.306413 7903200
12/19/1990 3.375 3.375 3.348958 3.359375 0.305939 9592800
12/20/1990 3.34375 3.40625 3.333333 3.390625 0.308785 9084000
12/21/1990 3.395833 3.401042 3.364583 3.395833 0.309259 10459200
12/24/1990 3.395833 3.395833 3.354167 3.364583 0.306413 3086400
12/26/1990 3.354167 3.395833 3.354167 3.380208 0.307836 11164800
12/27/1990 3.375 3.390625 3.364583 3.375 0.307362 3844800
12/28/1990 3.348958 3.364583 3.348958 3.359375 0.305939 3948000
12/31/1990 3.348958 3.375 3.348958 3.364583 0.306413 3098400
1/2/1991 3.348958 3.369792 3.338542 3.338542 0.304042 6616800
1/3/1991 3.338542 3.338542 3.239583 3.239583 0.295029 18285600
1/4/1991 3.25 3.25 3.171875 3.208333 0.292184 9736800
1/7/1991 3.197917 3.244792 3.177083 3.177083 0.289338 8217600
1/8/1991 3.1875 3.192708 3.098958 3.125 0.284594 18266400
1/9/1991 3.166667 3.21875 3.135417 3.135417 0.285543 19500000
1/10/1991 3.15625 3.166667 3.119792 3.140625 0.286017 15919200
1/11/1991 3.145833 3.151042 3.114583 3.125 0.284594 9165600
1/14/1991 3.083333 3.135417 3.0625 3.109375 0.283171 11498400
1/15/1991 3.09375 3.140625 3.09375 3.140625 0.286017 5388000
1/16/1991 3.140625 3.234375 3.130208 3.223958 0.293606 6657600
1/17/1991 3.333333 3.359375 3.291667 3.359375 0.305939 31312800
1/18/1991 3.354167 3.359375 3.322917 3.34375 0.304516 18657600
1/21/1991 3.317708 3.416667 3.317708 3.416667 0.311156 14188800
1/22/1991 3.427083 3.484375 3.395833 3.479167 0.316848 19466400
1/23/1991 3.46875 3.53125 3.453125 3.520833 0.320643 16113600
1/24/1991 3.541667 3.598958 3.536458 3.578125 0.32586 20128800
1/25/1991 3.625 3.661458 3.59375 3.630208 0.330604 21120000
1/28/1991 3.604167 3.6875 3.604167 3.65625 0.332975 14719200
1/29/1991 3.6875 3.71875 3.645833 3.666667 0.333924 12660000
1/30/1991 3.651042 3.6875 3.635417 3.6875 0.335821 14217600
1/31/1991 3.713542 3.744792 3.697917 3.744792 0.341039 10833600
2/1/1991 3.739583 3.776042 3.697917 3.760417 0.342462 8347200
2/4/1991 3.734375 3.78125 3.723958 3.776042 0.343885 7233600
2/5/1991 3.776042 3.8125 3.770833 3.770833 0.343411 8431200
2/6/1991 3.75 3.864583 3.744792 3.854167 0.351 9662400
2/7/1991 3.90625 3.947917 3.828125 3.875 0.352897 25384800
2/8/1991 3.895833 4.036458 3.895833 4.026042 0.366652 15794400
2/11/1991 4.026042 4.161458 4.020833 4.161458 0.378985 18753600
2/12/1991 4.088542 4.197917 4.088542 4.192708 0.381831 21187200
2/13/1991 4.166667 4.203125 4.114583 4.182292 0.380882 16428000
2/14/1991 4.203125 4.333333 4.171875 4.229167 0.385151 20500800
2/15/1991 4.244792 4.380208 4.244792 4.369792 0.397958 23486400
2/19/1991 4.302083 4.34375 4.25 4.333333 0.394637 12189600
2/20/1991 4.28125 4.286458 4.1875 4.229167 0.385151 10701600
2/21/1991 4.213542 4.291667 4.213542 4.265625 0.388471 12415200
2/22/1991 4.25 4.359375 4.229167 4.239583 0.456774 13773600
2/25/1991 4.270833 4.385417 4.255208 4.375 0.471364 11450400
2/26/1991 4.302083 4.333333 4.291667 4.322917 0.465753 9662400
2/27/1991 4.34375 4.453125 4.333333 4.4375 0.478098 12278400
2/28/1991 4.416667 4.427083 4.354167 4.375 0.471364 9792000
3/1/1991 4.354167 4.375 4.291667 4.369792 0.470803 10612800
3/4/1991 4.380208 4.411458 4.317708 4.395833 0.473609 10495200
3/5/1991 4.40625 4.489583 4.401042 4.46875 0.481465 13872000
3/6/1991 4.494792 4.494792 4.385417 4.401042 0.47417 10012800
3/7/1991 4.380208 4.541667 4.380208 4.46875 0.481465 11616000
3/8/1991 4.473958 4.510417 4.427083 4.479167 0.482587 11774400
3/11/1991 4.479167 4.494792 4.442708 4.453125 0.479781 6974400
3/12/1991 4.447917 4.489583 4.307292 4.307292 0.464069 8500800
3/13/1991 4.302083 4.307292 4.223958 4.28125 0.461264 13135200
3/14/1991 4.333333 4.401042 4.317708 4.348958 0.468558 11150400
3/15/1991 4.359375 4.364583 4.3125 4.359375 0.469681 11445600
3/18/1991 4.291667 4.307292 4.229167 4.302083 0.463508 10320000
3/19/1991 4.229167 4.239583 4.161458 4.192708 0.451724 11179200
3/20/1991 4.197917 4.354167 4.197917 4.333333 0.466875 9340800
3/21/1991 4.395833 4.416667 4.354167 4.369792 0.470803 10588800
3/22/1991 4.348958 4.369792 4.322917 4.333333 0.466875 9012000
3/25/1991 4.348958 4.390625 4.34375 4.375 0.471364 5534400
3/26/1991 4.375 4.505208 4.364583 4.505208 0.485393 9396000
3/27/1991 4.520833 4.552083 4.489583 4.5 0.484832 10504800
3/28/1991 4.5 4.552083 4.453125 4.458333 0.480342 9304800
 4/1/1991 4.479167 4.552083 4.458333 4.5 0.484832 6508800
4/2/1991 4.520833 4.729167 4.520833 4.729167 0.509522 11533200
4/3/1991 4.739583 4.802083 4.739583 4.78125 0.515134 12376800
4/4/1991 4.791667 4.854167 4.729167 4.802083 0.517378 14164800
4/5/1991 4.822917 4.864583 4.708333 4.729167 0.509522 8154000
4/8/1991 4.739583 4.770833 4.666667 4.75 0.511767 5281200
4/9/1991 4.739583 4.75 4.645833 4.677083 0.50391 7281600
4/10/1991 4.677083 4.708333 4.5625 4.625 0.498299 5233200
4/11/1991 4.645833 4.739583 4.625 4.65625 0.501666 6445200
4/12/1991 4.708333 4.75 4.65625 4.739583 0.510644 11472000
4/15/1991 4.75 4.822917 4.75 4.802083 0.517378 6000000
4/16/1991 4.802083 4.854167 4.791667 4.84375 0.521867 12890400
4/17/1991 4.84375 4.864583 4.802083 4.822917 0.519623 8300400
4/18/1991 4.802083 4.8125 4.697917 4.729167 0.509522 11191200
4/19/1991 4.697917 4.760417 4.625 4.635417 0.499422 10726800
4/22/1991 4.635417 4.666667 4.572917 4.645833 0.500544 9148800
4/23/1991 4.677083 4.677083 4.59375 4.635417 0.499422 7951200
4/24/1991 4.604167 4.614583 4.510417 4.552083 0.490443 8163600
4/25/1991 4.541667 4.645833 4.520833 4.604167 0.496055 6232800
4/26/1991 4.53125 4.697917 4.520833 4.65625 0.501666 6955200
4/29/1991 4.666667 4.6875 4.53125 4.53125 0.488198 7002000
4/30/1991 4.552083 4.614583 4.520833 4.541667 0.489321 14532000
5/1/1991 4.53125 4.760417 4.53125 4.739583 0.510644 8481600
5/2/1991 4.78125 4.833333 4.75 4.75 0.511767 9460800
5/3/1991 4.75 4.8125 4.708333 4.8125 0.5185 5853600
5/6/1991 4.791667 4.854167 4.75 4.802083 0.517378 3751200
5/7/1991 4.791667 4.8125 4.739583 4.739583 0.510644 6262800
5/8/1991 4.729167 4.75 4.645833 4.666667 0.502788 6769200
5/9/1991 4.6875 4.854167 4.6875 4.84375 0.521867 10246800
5/10/1991 4.854167 4.854167 4.760417 4.791667 0.516256 6924000
5/13/1991 4.75 4.75 4.697917 4.729167 0.547208 4021200
5/14/1991 4.770833 4.833333 4.625 4.645833 0.537566 11145600
5/15/1991 4.635417 4.697917 4.5 4.520833 0.523102 10784400
5/16/1991 4.583333 4.65625 4.552083 4.635417 0.53636 7773600
5/17/1991 4.59375 4.635417 4.552083 4.59375 0.531539 9187200
5/20/1991 4.604167 4.71875 4.59375 4.6875 0.542387 6477600
5/21/1991 4.708333 4.864583 4.6875 4.854167 0.561672 10368000
5/22/1991 4.854167 4.90625 4.822917 4.864583 0.562877 9470400
5/23/1991 4.895833 4.947917 4.875 4.895833 0.566493 14349600
5/24/1991 4.885417 4.895833 4.8125 4.864583 0.562877 6706800
5/28/1991 4.90625 4.927083 4.854167 4.927083 0.570109 8727600
5/29/1991 4.916667 4.96875 4.90625 4.947917 0.57252 11314800
5/30/1991 4.947917 5.041667 4.947917 4.989583 0.577341 16492800
5/31/1991 4.979167 4.989583 4.84375 4.90625 0.567698 13237200
6/3/1991 4.822917 4.864583 4.6875 4.697917 0.543592 13346400
 6/4/1991 4.6875 4.75 4.635417 4.729167 0.547208 17359200
6/5/1991 4.770833 4.78125 4.71875 4.71875 0.546003 8176800
6/6/1991 4.71875 4.791667 4.677083 4.6875 0.542387 10192800
6/7/1991 4.666667 4.760417 4.583333 4.666667 0.539976 18021600
6/10/1991 4.739583 4.78125 4.708333 4.75 0.549619 9842400
6/11/1991 4.760417 4.791667 4.75 4.760417 0.550824 7866000
6/12/1991 4.75 4.75 4.625 4.666667 0.539976 9535200
6/13/1991 4.645833 4.666667 4.604167 4.625 0.535155 8589600
6/14/1991 4.666667 4.895833 4.666667 4.895833 0.566493 14185200
6/17/1991 4.875 4.875 4.822917 4.822917 0.558056 7051200
6/18/1991 4.802083 4.895833 4.770833 4.791667 0.55444 9630000
6/19/1991 4.791667 4.822917 4.729167 4.75 0.549619 8407200
6/20/1991 4.739583 4.78125 4.729167 4.770833 0.552029 6372000
6/21/1991 4.770833 4.791667 4.75 4.760417 0.550824 7974000
6/24/1991 4.739583 4.770833 4.708333 4.71875 0.546003 5672400
6/25/1991 4.739583 4.770833 4.71875 4.739583 0.548413 5787600
6/26/1991 4.71875 4.729167 4.635417 4.666667 0.539976 10852800
6/27/1991 4.677083 4.739583 4.65625 4.729167 0.547208 9266400
6/28/1991 4.697917 4.71875 4.625 4.625 0.535155 11758800
7/1/1991 4.677083 4.708333 4.65625 4.6875 0.542387 12454800
7/2/1991 4.645833 4.697917 4.635417 4.697917 0.543592 15001200
7/3/1991 4.666667 4.697917 4.645833 4.645833 0.537566 6604800
7/5/1991 4.645833 4.6875 4.635417 4.666667 0.539976 2982000
7/8/1991 4.645833 4.708333 4.625 4.697917 0.543592 7473600
7/9/1991 4.71875 4.770833 4.677083 4.6875 0.542387 7268400
7/10/1991 4.708333 4.78125 4.697917 4.760417 0.550824 7605600
7/11/1991 4.770833 4.8125 4.71875 4.75 0.549619 5487600
7/12/1991 4.802083 4.84375 4.760417 4.84375 0.560466 6652800
7/15/1991 4.833333 4.895833 4.802083 4.895833 0.566493 9079200
7/16/1991 4.927083 4.9375 4.875 4.885417 0.565288 11097600
7/17/1991 4.885417 4.958333 4.875 4.947917 0.57252 7579200
7/18/1991 4.958333 5.052083 4.9375 5.052083 0.584573 11734800
7/19/1991 5.083333 5.104167 5 5.041667 0.583367 17173200
7/22/1991 5.041667 5.052083 4.979167 4.989583 0.577341 5046000
7/23/1991 4.989583 4.989583 4.885417 4.885417 0.565288 8540400
7/24/1991 4.90625 4.916667 4.864583 4.895833 0.566493 7575600
7/25/1991 4.916667 4.96875 4.885417 4.9375 0.571314 7152000
7/26/1991 4.9375 5.03125 4.9375 5.010417 0.579752 5497200
7/29/1991 5.03125 5.166667 5.020833 5.145833 0.59542 9397200
7/30/1991 5.166667 5.166667 5.114583 5.135417 0.594215 13140000
7/31/1991 5.166667 5.166667 5.114583 5.15625 0.596626 6518400
8/1/1991 5.145833 5.208333 5.135417 5.197917 0.642571 16641600
8/2/1991 5.229167 5.239583 5.1875 5.208333 0.643859 9574800
8/5/1991 5.229167 5.28125 5.229167 5.239583 0.647723 5781600
8/6/1991 5.25 5.4375 5.21875 5.427083 0.670901 10424400
 8/7/1991 5.427083 5.458333 5.395833 5.458333 0.674765 11112000
8/8/1991 5.4375 5.4375 5.34375 5.385417 0.66575 8290800
8/9/1991 5.385417 5.40625 5.302083 5.3125 0.656736 5931600
8/12/1991 5.3125 5.333333 5.28125 5.333333 0.659311 4016400
8/13/1991 5.375 5.5 5.364583 5.427083 0.670901 8556000
8/14/1991 5.5 5.5 5.4375 5.458333 0.674765 7809600
8/15/1991 5.4375 5.489583 5.4375 5.4375 0.672189 5182800
8/16/1991 5.416667 5.458333 5.333333 5.375 0.664462 7216800
8/19/1991 5.0625 5.291667 5.0625 5.25 0.64901 12972000
8/20/1991 5.3125 5.322917 5.239583 5.291667 0.654161 8488800
8/21/1991 5.395833 5.510417 5.375 5.5 0.679915 8793600
8/22/1991 5.46875 5.489583 5.375 5.385417 0.66575 7926000
8/23/1991 5.385417 5.447917 5.375 5.416667 0.669614 5844000
8/26/1991 5.395833 5.4375 5.375 5.40625 0.668325 2844000
8/27/1991 5.333333 5.395833 5.333333 5.385417 0.66575 7057200
8/28/1991 5.395833 5.520833 5.364583 5.510417 0.681203 10077600
8/29/1991 5.510417 5.572917 5.447917 5.510417 0.681203 7962000
8/30/1991 5.510417 5.520833 5.427083 5.458333 0.674765 3259200
9/3/1991 5.479167 5.489583 5.385417 5.385417 0.66575 5287200
9/4/1991 5.385417 5.395833 5.3125 5.34375 0.660599 7170000
9/5/1991 5.34375 5.479167 5.34375 5.4375 0.672189 9020400
9/6/1991 5.520833 5.6875 5.479167 5.6875 0.703094 17223600
9/9/1991 5.666667 5.6875 5.59375 5.604167 0.692792 10138800
9/10/1991 5.614583 5.614583 5.552083 5.572917 0.688929 5395200
9/11/1991 5.583333 5.59375 5.552083 5.572917 0.688929 7112400
9/12/1991 5.59375 5.614583 5.354167 5.364583 0.663175 13908000
9/13/1991 5.40625 5.416667 5.302083 5.3125 0.656736 39134400
9/16/1991 5.302083 5.34375 5.25 5.302083 0.655448 15238800
9/17/1991 5.3125 5.40625 5.3125 5.40625 0.668325 12183600
9/18/1991 5.395833 5.416667 5.375 5.395833 0.667038 4435200
9/19/1991 5.427083 5.458333 5.395833 5.447917 0.673477 10052400
9/20/1991 5.427083 5.4375 5.395833 5.416667 0.669614 11089200
9/23/1991 5.458333 5.46875 5.416667 5.416667 0.669614 7250400
9/24/1991 5.4375 5.4375 5.34375 5.354167 0.661887 7263600
9/25/1991 5.34375 5.354167 5.25 5.260417 0.650298 10124400
9/26/1991 5.25 5.375 5.208333 5.34375 0.660599 10731600
9/27/1991 5.333333 5.40625 5.333333 5.375 0.664462 6836400
9/30/1991 5.395833 5.427083 5.354167 5.427083 0.670901 7126800
10/1/1991 5.447917 5.46875 5.4375 5.458333 0.674765 6177600
10/2/1991 5.5 5.552083 5.46875 5.479167 0.677339 8341200
10/3/1991 5.5625 5.614583 5.46875 5.479167 0.677339 10970400
10/4/1991 5.489583 5.59375 5.447917 5.552083 0.686354 10892400
10/7/1991 5.53125 5.5625 5.479167 5.5 0.679915 5906400
10/8/1991 5.520833 5.53125 5.458333 5.46875 0.676052 4887600
10/9/1991 5.46875 5.489583 5.427083 5.4375 0.672189 5299200
10/10/1991 5.447917 5.458333 5.395833 5.40625 0.668325 7521600
10/11/1991 5.395833 5.40625 5.364583 5.40625 0.668325 5366400
10/14/1991 5.40625 5.458333 5.395833 5.427083 0.670901 6548400
10/15/1991 5.427083 5.489583 5.395833 5.489583 0.678627 9344400
10/16/1991 5.489583 5.541667 5.4375 5.479167 0.677339 7392000
10/17/1991 5.489583 5.625 5.479167 5.614583 0.69408 13778400
10/18/1991 5.645833 5.78125 5.625 5.75 0.71082 11054400
10/21/1991 5.677083 5.697917 5.59375 5.614583 0.69408 6572400
10/22/1991 5.583333 5.697917 5.583333 5.645833 0.697943 6336000
10/23/1991 5.677083 5.802083 5.65625 5.802083 0.717259 6369600
10/24/1991 5.760417 5.78125 5.666667 5.729167 0.708245 9646800
10/25/1991 5.71875 5.729167 5.59375 5.645833 0.697943 6986400
10/28/1991 5.677083 5.854167 5.666667 5.833333 0.721122 6954000
10/29/1991 5.833333 5.916667 5.8125 5.833333 0.721122 11245200
10/30/1991 5.833333 5.90625 5.8125 5.885417 0.727561 6980400
10/31/1991 5.885417 5.96875 5.854167 5.96875 0.737862 5128800
11/1/1991 5.96875 6.010417 5.885417 5.96875 0.737862 6181200
11/4/1991 6.010417 6.03125 5.833333 5.84375 0.72241 10974000
11/5/1991 5.875 5.895833 5.822917 5.833333 0.721122 7962000
11/6/1991 5.84375 5.864583 5.770833 5.8125 0.718547 5704800
11/7/1991 5.729167 5.75 5.614583 5.666667 0.700519 23632800
11/8/1991 5.708333 5.760417 5.677083 5.760417 0.756142 13350000
11/11/1991 5.760417 5.802083 5.75 5.75 0.754775 7568400
11/12/1991 5.822917 5.916667 5.791667 5.90625 0.775285 9092400
11/13/1991 5.875 5.895833 5.833333 5.84375 0.767081 9226800
11/14/1991 5.833333 5.864583 5.760417 5.854167 0.768448 12942000
11/15/1991 5.833333 5.84375 5.583333 5.635417 0.739734 10780800
11/18/1991 5.635417 5.75 5.552083 5.71875 0.750673 10665600
11/19/1991 5.71875 5.739583 5.552083 5.666667 0.743836 16519200
11/20/1991 5.677083 5.71875 5.614583 5.614583 0.736999 6714000
11/21/1991 5.645833 5.78125 5.625 5.6875 0.746571 8523600
11/22/1991 5.666667 5.708333 5.604167 5.666667 0.743836 11857200
11/25/1991 5.583333 5.635417 5.541667 5.59375 0.734265 6853200
11/26/1991 5.625 5.65625 5.5 5.645833 0.741101 9770400
11/27/1991 5.625 5.625 5.541667 5.5625 0.730163 6807600
11/29/1991 5.541667 5.552083 5.510417 5.53125 0.726061 5160000
12/2/1991 5.458333 5.697917 5.458333 5.697917 0.747938 9493200
12/3/1991 5.65625 5.697917 5.645833 5.677083 0.745204 8035200
12/4/1991 5.677083 5.760417 5.614583 5.760417 0.756142 5904000
12/5/1991 5.729167 5.729167 5.645833 5.645833 0.741101 6218400
12/6/1991 5.625 5.791667 5.604167 5.791667 0.760244 8851200
12/9/1991 5.84375 5.927083 5.822917 5.854167 0.768448 8762400
12/10/1991 5.833333 5.885417 5.791667 5.833333 0.765714 5914800
12/11/1991 5.833333 5.864583 5.78125 5.833333 0.765714 8524800
12/12/1991 5.854167 6.041667 5.854167 6.03125 0.791693 11230800
12/13/1991 6.083333 6.1875 6.041667 6.135417 0.805367 12271200
12/16/1991 6.145833 6.322917 6.135417 6.28125 0.82451 9639600
12/17/1991 6.260417 6.3125 6.229167 6.302083 0.827244 8023200
12/18/1991 6.270833 6.270833 6.125 6.135417 0.805367 10761600
12/19/1991 6.083333 6.145833 6.0625 6.104167 0.801265 9516000
12/20/1991 6.229167 6.239583 6.052083 6.208333 0.814938 15949200
12/23/1991 6.208333 6.354167 6.208333 6.354167 0.834081 7486800
12/24/1991 6.364583 6.458333 6.3125 6.427083 0.843653 6135600
12/26/1991 6.427083 6.635417 6.40625 6.635417 0.870999 6867600
12/27/1991 6.520833 6.822917 6.520833 6.8125 0.894244 9721200
12/30/1991 6.791667 7.177083 6.760417 7.145833 0.938 12969600
12/31/1991 7.072917 7.083333 6.791667 7 0.918856 15228000
1/2/1992 6.875 7.020833 6.770833 7 0.918856 16255200
1/3/1992 7 7.010417 6.864583 6.96875 0.914755 11659200
1/6/1992 6.833333 6.916667 6.8125 6.916667 0.907918 10806000
1/7/1992 6.864583 7.0625 6.833333 7.041667 0.924326 11838000
1/8/1992 6.958333 7.083333 6.947917 7.010417 0.920224 14593200
1/9/1992 7.177083 7.25 7.041667 7.145833 0.938 11631600
1/10/1992 7.083333 7.104167 6.916667 7.052083 0.925694 8314800
1/13/1992 6.989583 7.072917 6.885417 7.041667 0.924326 7191600
1/14/1992 6.979167 7.010417 6.90625 6.958333 0.913387 9297600
1/15/1992 6.833333 6.958333 6.59375 6.614583 0.868265 19491600
1/16/1992 6.416667 6.5 6.291667 6.364583 0.835449 30848400
1/17/1992 6.416667 6.458333 6.333333 6.385417 0.838183 17089200
1/20/1992 6.458333 6.479167 6.34375 6.354167 0.834081 9674400
1/21/1992 6.302083 6.354167 6.052083 6.15625 0.808101 26604000
1/22/1992 6.197917 6.333333 6.166667 6.322917 0.829979 11516400
1/23/1992 6.416667 6.46875 6.25 6.270833 0.823142 12956400
1/24/1992 6.3125 6.427083 6.25 6.34375 0.832714 12369600
1/27/1992 6.427083 6.46875 6.260417 6.270833 0.823142 7142400
1/28/1992 6.270833 6.291667 6.0625 6.072917 0.797163 11326800
1/29/1992 6.125 6.229167 5.979167 6.03125 0.791693 16485600
1/30/1992 6.052083 6.197917 6.03125 6.166667 0.809469 12476400
1/31/1992 6.166667 6.208333 6.072917 6.083333 0.79853 8740800
2/3/1992 6.052083 6.135417 6.041667 6.041667 0.844361 7036800
2/4/1992 6.03125 6.21875 6.03125 6.177083 0.863286 8284800
2/5/1992 6.1875 6.229167 6.125 6.135417 0.857463 11916000
2/6/1992 6.104167 6.114583 5.895833 6 0.838538 13485600
2/7/1992 6.083333 6.104167 6 6.052083 0.845817 8671200
2/10/1992 6.0625 6.09375 6 6.041667 0.844361 7356000
2/11/1992 6.09375 6.208333 6.09375 6.15625 0.860374 15171600
2/12/1992 6.15625 6.291667 6.114583 6.270833 0.876388 12502800
2/13/1992 6.25 6.322917 6 6.052083 0.845817 24178800
2/14/1992 6.03125 6.083333 5.979167 5.979167 0.835626 18669600
2/18/1992 5.979167 6.020833 5.802083 5.854167 0.818156 17106000
2/19/1992 5.802083 5.833333 5.739583 5.78125 0.807966 20748000
2/20/1992 5.8125 5.927083 5.802083 5.916667 0.826891 22846800
2/21/1992 5.9375 6.041667 5.916667 6 0.838538 17552400
2/24/1992 6.083333 6.1875 6.0625 6.15625 0.860374 9457200
2/25/1992 6.135417 6.239583 6.114583 6.1875 0.864742 12432000
2/26/1992 6.197917 6.333333 6.15625 6.333333 0.885123 14257200
2/27/1992 6.333333 6.364583 6.083333 6.09375 0.85164 26850000
2/28/1992 6.177083 6.21875 6.15625 6.208333 0.867653 10130400
3/2/1992 6.25 6.28125 6.166667 6.229167 0.870565 8311200
3/3/1992 6.270833 6.291667 6.208333 6.239583 0.872021 10017600
3/4/1992 6.21875 6.229167 6.104167 6.135417 0.857463 10026000
3/5/1992 6.083333 6.114583 5.989583 6.052083 0.845817 9211200
3/6/1992 6.052083 6.072917 5.885417 6.052083 0.845817 13250400
3/9/1992 6.09375 6.135417 6.020833 6.03125 0.842905 6607200
3/10/1992 6.0625 6.208333 6.0625 6.114583 0.854551 12122400
3/11/1992 6.145833 6.15625 6.072917 6.072917 0.848728 6826800
3/12/1992 6.09375 6.104167 5.989583 6.052083 0.845817 14494800
3/13/1992 6.020833 6.03125 5.854167 5.947917 0.831258 26854800
3/16/1992 5.864583 5.875 5.791667 5.875 0.821068 18127200
3/17/1992 5.947917 5.979167 5.895833 5.958333 0.832714 10335600
3/18/1992 5.979167 5.989583 5.927083 5.927083 0.828347 6445200
3/19/1992 5.989583 5.989583 5.833333 5.90625 0.825435 7509600
3/20/1992 5.958333 5.958333 5.885417 5.916667 0.826891 12145200
3/23/1992 5.875 5.885417 5.802083 5.802083 0.810878 7224000
3/24/1992 5.822917 5.895833 5.78125 5.875 0.821068 10801200
3/25/1992 5.916667 5.9375 5.822917 5.833333 0.815245 8832000
3/26/1992 5.84375 5.84375 5.78125 5.78125 0.807966 5575200
3/27/1992 5.770833 5.78125 5.697917 5.697917 0.79632 8610000
3/30/1992 5.666667 5.708333 5.635417 5.666667 0.791952 9690000
3/31/1992 5.677083 5.8125 5.645833 5.791667 0.809422 13287600
4/1/1992 5.770833 5.989583 5.75 5.9375 0.829802 14220000
4/2/1992 5.916667 5.9375 5.791667 5.822917 0.813789 8660400
4/3/1992 5.802083 5.90625 5.770833 5.875 0.821068 7680000
4/6/1992 5.916667 5.96875 5.90625 5.947917 0.831258 7009200
4/7/1992 5.947917 5.958333 5.75 5.75 0.803598 5314800
4/8/1992 5.697917 5.833333 5.677083 5.802083 0.810878 9608400
4/9/1992 5.864583 6 5.802083 5.96875 0.83417 8572800
4/10/1992 6.041667 6.09375 5.989583 6.03125 0.842905 15070800
4/13/1992 6.052083 6.15625 6.03125 6.145833 0.858919 6652800
4/14/1992 6.15625 6.229167 6.104167 6.145833 0.858919 10525200
4/15/1992 6.197917 6.197917 6.041667 6.09375 0.85164 11098800
4/16/1992 6.072917 6.083333 5.760417 5.8125 0.812333 17734800
4/20/1992 5.739583 5.770833 5.520833 5.541667 0.774483 14197200
4/21/1992 5.59375 5.645833 5.572917 5.625 0.786129 11602800
4/22/1992 5.59375 5.677083 5.541667 5.583333 0.780306 10231200
4/23/1992 5.59375 5.625 5.427083 5.572917 0.77885 20520000
4/24/1992 5.635417 5.729167 5.625 5.729167 0.800687 14000400
4/27/1992 5.71875 5.770833 5.6875 5.75 0.803598 8762400
4/28/1992 5.75 5.75 5.677083 5.729167 0.800687 6459600
4/29/1992 5.729167 5.822917 5.729167 5.8125 0.812333 9598800
4/30/1992 5.8125 5.958333 5.802083 5.958333 0.832714 12708000
5/1/1992 5.96875 5.96875 5.822917 5.90625 0.825435 9060000
5/4/1992 6 6.020833 5.96875 6.010417 0.839994 11067600
5/5/1992 6 6.072917 5.947917 6.072917 0.848728 8306400
5/6/1992 6.083333 6.114583 5.979167 5.989583 0.837082 9625200
5/7/1992 6.010417 6.03125 5.947917 5.979167 0.835626 5822400
5/8/1992 5.989583 6.03125 5.958333 6 0.838538 6464400
5/11/1992 5.979167 6 5.9375 5.989583 0.892031 5390400
5/12/1992 5.96875 6.010417 5.9375 5.947917 0.885825 8580000
5/13/1992 5.916667 5.958333 5.90625 5.90625 0.87962 8740800
5/14/1992 5.895833 5.90625 5.760417 5.8125 0.865658 10528800
5/15/1992 5.760417 5.864583 5.75 5.833333 0.86876 9136800
5/18/1992 5.864583 5.916667 5.854167 5.885417 0.876517 4834800
5/19/1992 5.875 6.052083 5.854167 6.052083 0.901339 13130400
5/20/1992 6.052083 6.145833 6 6.104167 0.909096 14031600
5/21/1992 6.052083 6.0625 5.979167 6.03125 0.898236 6154800
5/22/1992 6.083333 6.09375 6.052083 6.083333 0.905993 4810800
5/26/1992 6.072917 6.072917 5.947917 5.958333 0.887376 7693200
5/27/1992 5.927083 5.989583 5.895833 5.979167 0.890479 6790800
5/28/1992 6 6.239583 5.947917 6.239583 0.929264 11666400
5/29/1992 6.25 6.270833 6.208333 6.21875 0.926161 7556400
6/1/1992 6.166667 6.229167 6.125 6.229167 0.927712 5770800
6/2/1992 6.1875 6.1875 5.9375 5.958333 0.887376 18265200
6/3/1992 5.979167 6.020833 5.927083 5.979167 0.890479 11908800
6/4/1992 5.947917 5.979167 5.916667 5.9375 0.884274 7963200
6/5/1992 5.9375 6.041667 5.9375 6.041667 0.899787 9477600
6/8/1992 5.947917 5.96875 5.802083 5.9375 0.884274 11926800
6/9/1992 5.854167 5.885417 5.802083 5.802083 0.864106 8976000
6/10/1992 5.916667 5.916667 5.71875 5.71875 0.851695 8608800
6/11/1992 5.770833 5.822917 5.697917 5.739583 0.854798 14019600
6/12/1992 5.791667 5.8125 5.708333 5.708333 0.850144 7149600
6/15/1992 5.666667 5.770833 5.65625 5.697917 0.848593 4941600
6/16/1992 5.78125 5.854167 5.729167 5.729167 0.853247 10940400
6/17/1992 5.697917 5.75 5.625 5.635417 0.839284 8971200
6/18/1992 5.625 5.729167 5.5625 5.708333 0.850144 14413200
6/19/1992 5.78125 5.833333 5.78125 5.791667 0.862555 10176000
6/22/1992 5.760417 6.010417 5.729167 6.010417 0.895134 9631200
6/23/1992 6.041667 6.0625 6 6.020833 0.896685 11707200
6/24/1992 6 6 5.833333 5.875 0.874966 6919200
6/25/1992 5.916667 5.989583 5.885417 5.958333 0.887376 6307200
6/26/1992 5.96875 6.010417 5.927083 6 0.893582 4933200
6/29/1992 6 6.197917 5.979167 6.1875 0.921507 10444800
6/30/1992 6.1875 6.197917 6.0625 6.083333 0.905993 7060800
7/1/1992 6.104167 6.28125 6.104167 6.270833 0.933918 11443200
7/2/1992 6.322917 6.40625 6.270833 6.28125 0.935468 15592800
7/6/1992 6.270833 6.416667 6.25 6.385417 0.950982 12186000
7/7/1992 6.4375 6.447917 6.322917 6.333333 0.943226 14763600
7/8/1992 6.3125 6.385417 6.3125 6.375 0.949431 9060000
7/9/1992 6.385417 6.458333 6.385417 6.447917 0.96029 11070000
7/10/1992 6.447917 6.46875 6.385417 6.447917 0.96029 5979600
7/13/1992 6.416667 6.447917 6.375 6.4375 0.958739 2955600
7/14/1992 6.4375 6.46875 6.40625 6.447917 0.96029 9122400
7/15/1992 6.427083 6.447917 6.395833 6.40625 0.954085 7776000
7/16/1992 6.375 6.416667 6.354167 6.40625 0.954085 5194800
7/17/1992 6.416667 6.416667 6.333333 6.395833 0.952534 7786800
7/20/1992 6.25 6.34375 6.239583 6.302083 0.938572 6073200
7/21/1992 6.34375 6.375 6.28125 6.3125 0.940123 8845200
7/22/1992 6.25 6.3125 6.25 6.291667 0.93702 5661600
7/23/1992 6.291667 6.3125 6.15625 6.208333 0.924609 6160800
7/24/1992 6.145833 6.3125 6.145833 6.270833 0.933918 6834000
7/27/1992 6.302083 6.416667 6.28125 6.375 0.949431 7183200
7/28/1992 6.416667 6.479167 6.395833 6.447917 0.96029 9297600
7/29/1992 6.5 6.552083 6.5 6.541667 0.974253 11144400
7/30/1992 6.541667 6.59375 6.4375 6.489583 0.966496 8498400
7/31/1992 6.479167 6.53125 6.447917 6.53125 0.972702 5822400
8/3/1992 6.489583 6.614583 6.4375 6.604167 1.042558 8094000
8/4/1992 6.635417 6.75 6.614583 6.729167 1.062292 15524400
8/5/1992 6.697917 6.822917 6.645833 6.75 1.06558 18634800
8/6/1992 6.71875 6.760417 6.708333 6.739583 1.063936 13008000
8/7/1992 6.708333 6.770833 6.6875 6.697917 1.057359 910800
8/10/1992 6.65625 6.6875 6.614583 6.625 1.045848 6778800
8/11/1992 6.625 6.71875 6.625 6.708333 1.059003 6810000
8/12/1992 6.708333 6.760417 6.6875 6.71875 1.060647 5336400
8/13/1992 6.802083 6.802083 6.645833 6.677083 1.054069 6868800
8/14/1992 6.6875 6.697917 6.65625 6.677083 1.054069 5352000
8/17/1992 6.6875 6.791667 6.677083 6.75 1.06558 9361200
8/18/1992 6.75 6.8125 6.71875 6.8125 1.075447 7728000
8/19/1992 6.8125 6.8125 6.739583 6.8125 1.075447 9015600
8/20/1992 6.84375 6.9375 6.802083 6.916667 1.091892 13831200
8/21/1992 6.927083 6.9375 6.729167 6.84375 1.08038 13200000
8/24/1992 6.791667 6.791667 6.666667 6.666667 1.052425 8841600
8/25/1992 6.677083 6.708333 6.59375 6.708333 1.059003 7312800
8/26/1992 6.708333 6.75 6.65625 6.697917 1.057359 5922000
8/27/1992 6.71875 6.760417 6.645833 6.645833 1.049136 7093200
8/28/1992 6.65625 6.666667 6.489583 6.510417 1.027759 9519600
 8/31/1992 6.520833 6.541667 6.395833 6.4375 1.016248 9386400
9/1/1992 6.416667 6.552083 6.40625 6.552083 1.034337 9889200
9/2/1992 6.552083 6.614583 6.541667 6.614583 1.044203 5959200
9/3/1992 6.625 6.708333 6.614583 6.635417 1.047492 7554000
9/4/1992 6.625 6.708333 6.614583 6.697917 1.057359 4372800
9/8/1992 6.666667 6.677083 6.583333 6.59375 1.040915 5781600
9/9/1992 6.572917 6.59375 6.520833 6.59375 1.040915 8881200
9/10/1992 6.583333 6.614583 6.5 6.510417 1.027759 5742000
9/11/1992 6.541667 6.5625 6.479167 6.53125 1.031048 9253200
9/14/1992 6.59375 6.666667 6.541667 6.65625 1.050781 8806800
9/15/1992 6.614583 6.697917 6.583333 6.635417 1.047492 8918400
9/16/1992 6.614583 6.697917 6.572917 6.666667 1.052425 8685600
9/17/1992 6.697917 6.697917 6.614583 6.645833 1.049136 6225600
9/18/1992 6.666667 6.697917 6.645833 6.6875 1.055714 6918000
9/21/1992 6.677083 6.770833 6.666667 6.739583 1.063936 10296000
9/22/1992 6.75 6.802083 6.666667 6.666667 1.052425 9920400
9/23/1992 6.677083 6.6875 6.572917 6.583333 1.03927 5905200
9/24/1992 6.583333 6.59375 6.53125 6.5625 1.035981 9386400
9/25/1992 6.5 6.510417 6.145833 6.208333 0.980071 28982400
9/28/1992 6.177083 6.21875 6.125 6.166667 0.973493 16464000
9/29/1992 6.125 6.25 6.125 6.208333 0.980071 15621600
9/30/1992 6.229167 6.28125 6.208333 6.229167 0.98336 9908400
10/1/1992 6.25 6.270833 6.1875 6.208333 0.980071 8994000
10/2/1992 6.208333 6.21875 6.09375 6.114583 0.965272 9373200
10/5/1992 6.020833 6.1875 5.791667 6.1875 0.976782 20811600
10/6/1992 6.1875 6.1875 6.010417 6.010417 0.948827 10164000
10/7/1992 6.0625 6.083333 6.03125 6.03125 0.952116 6372000
10/8/1992 6.041667 6.072917 5.979167 5.989583 0.945539 11047200
10/9/1992 5.96875 5.979167 5.875 5.875 0.92745 6703200
10/12/1992 5.90625 5.958333 5.895833 5.916667 0.934027 5709600
10/13/1992 5.9375 6.03125 5.916667 5.96875 0.94225 9486000
10/14/1992 6.010417 6.166667 5.989583 6.125 0.966915 10123200
10/15/1992 6.104167 6.21875 6.09375 6.177083 0.975138 8166000
10/16/1992 6.1875 6.208333 6.125 6.145833 0.970204 7222800
10/19/1992 6.135417 6.1875 6.135417 6.177083 0.975138 6980400
10/20/1992 6.229167 6.229167 6.177083 6.208333 0.980071 11644800
10/21/1992 6.208333 6.291667 6.177083 6.28125 0.991582 9214800
10/22/1992 6.270833 6.302083 6.041667 6.1875 0.976782 10761600
10/23/1992 6.21875 6.229167 5.979167 6.052083 0.955405 9495600
10/26/1992 6.041667 6.177083 6.041667 6.15625 0.971848 9244800
10/27/1992 6.197917 6.208333 6.145833 6.1875 0.976782 6807600
10/28/1992 6.135417 6.208333 6.135417 6.208333 0.980071 4443600
10/29/1992 6.25 6.28125 6.21875 6.270833 0.989937 6925200
10/30/1992 6.28125 6.385417 6.270833 6.302083 0.994871 8746800
11/2/1992 6.291667 6.427083 6.260417 6.427083 1.014603 11244000
 11/3/1992 6.4375 6.447917 6.34375 6.385417 1.008026 8316000
11/4/1992 6.34375 6.385417 6.1875 6.197917 0.978427 7872000
11/5/1992 6.197917 6.229167 6.145833 6.177083 0.975138 7254000
11/6/1992 6.15625 6.177083 6.052083 6.166667 0.973493 8772000
11/9/1992 6.09375 6.125 6.0625 6.083333 0.960338 11174400
11/10/1992 6.104167 6.21875 6.09375 6.21875 0.981716 9838800
11/11/1992 6.21875 6.4375 6.208333 6.416667 1.012959 10765200
11/12/1992 6.447917 6.53125 6.416667 6.4375 1.016248 9577200
11/13/1992 6.427083 6.447917 6.333333 6.333333 0.999804 7225200
11/16/1992 6.34375 6.395833 6.322917 6.375 1.068751 4407600
11/17/1992 6.416667 6.447917 6.40625 6.4375 1.07923 6332400
11/18/1992 6.447917 6.479167 6.447917 6.447917 1.080976 7605600
11/19/1992 6.458333 6.552083 6.4375 6.552083 1.098439 8912400
11/20/1992 6.572917 6.625 6.541667 6.59375 1.105425 7922400
11/23/1992 6.614583 6.614583 6.541667 6.5625 1.100186 4461600
11/24/1992 6.552083 6.666667 6.552083 6.583333 1.103678 7689600
11/25/1992 6.635417 6.65625 6.552083 6.552083 1.098439 7455600
11/27/1992 6.583333 6.65625 6.572917 6.645833 1.114156 4842000
11/30/1992 6.572917 6.583333 6.458333 6.510417 1.091454 11418000
12/1/1992 6.4375 6.510417 6.427083 6.5 1.089708 6001200
12/2/1992 6.427083 6.46875 6.364583 6.395833 1.072245 8269200
12/3/1992 6.40625 6.447917 6.34375 6.416667 1.075737 6236400
12/4/1992 6.416667 6.4375 6.333333 6.385417 1.070498 9237600
12/7/1992 6.40625 6.5 6.395833 6.5 1.089708 6904800
12/8/1992 6.520833 6.5625 6.46875 6.5625 1.100186 9466800
12/9/1992 6.552083 6.635417 6.552083 6.635417 1.11241 10764000
12/10/1992 6.614583 6.614583 6.5 6.510417 1.091454 6219600
12/11/1992 6.5 6.552083 6.5 6.520833 1.0932 4818000
12/14/1992 6.5 6.65625 6.5 6.635417 1.11241 9786000
12/15/1992 6.614583 6.65625 6.572917 6.59375 1.105425 9894000
12/16/1992 6.604167 6.614583 6.510417 6.520833 1.0932 5060400
12/17/1992 6.53125 6.614583 6.510417 6.604167 1.107171 6468000
12/18/1992 6.645833 6.645833 6.59375 6.645833 1.114156 17001600
12/21/1992 6.625 6.645833 6.541667 6.552083 1.098439 7275600
12/22/1992 6.5625 6.572917 6.375 6.427083 1.077483 11995200
12/23/1992 6.1875 6.239583 6.125 6.166667 1.033825 25747200
12/24/1992 6.1875 6.208333 6.166667 6.208333 1.040811 6242400
12/28/1992 6.197917 6.197917 6.125 6.166667 1.033825 10952400
12/29/1992 6.166667 6.177083 6.083333 6.125 1.02684 14499600
12/30/1992 6.104167 6.114583 6.041667 6.09375 1.021601 9051600
12/31/1992 6.09375 6.125 6.041667 6.041667 1.01287 6784800
1/4/1993 6.041667 6.0625 5.96875 6.03125 1.011123 10507200
1/5/1993 6.03125 6.03125 5.822917 5.822917 0.976197 17601600
1/6/1993 5.677083 5.71875 5.59375 5.6875 0.953494 39673200
1/7/1993 5.71875 5.71875 5.59375 5.59375 0.937777 21616800
 1/8/1993 5.614583 5.6875 5.604167 5.666667 0.950002 14307600
1/11/1993 5.677083 5.729167 5.677083 5.708333 0.956987 10785600
1/12/1993 5.71875 5.75 5.635417 5.666667 0.950002 11689200
1/13/1993 5.572917 5.572917 5.458333 5.520833 0.925553 32706000
1/14/1993 5.552083 5.552083 5.458333 5.46875 0.916821 16557600
1/15/1993 5.5 5.53125 5.427083 5.447917 0.913329 13640400
1/18/1993 5.4375 5.458333 5.270833 5.270833 0.883641 15344400
1/19/1993 5.302083 5.322917 5.083333 5.083333 0.852207 25869600
1/20/1993 5.135417 5.322917 5.135417 5.291667 0.887134 21537600
1/21/1993 5.354167 5.4375 5.34375 5.416667 0.908089 16657200
1/22/1993 5.666667 5.677083 5.5625 5.645833 0.946509 25442400
1/25/1993 5.645833 5.65625 5.572917 5.572917 0.934284 17899200
1/26/1993 5.59375 5.59375 5.427083 5.427083 0.909836 18987600
1/27/1993 5.4375 5.541667 5.40625 5.46875 0.916821 14565600
1/28/1993 5.479167 5.541667 5.447917 5.510417 0.923807 9002400
1/29/1993 5.375 5.5 5.354167 5.5 0.922061 12926400
2/1/1993 5.552083 5.572917 5.489583 5.5 0.922061 9957600
2/2/1993 5.510417 5.510417 5.25 5.260417 0.881895 27243600
2/3/1993 5.3125 5.364583 5.145833 5.354167 0.897612 37394400
2/4/1993 5.395833 5.395833 5.260417 5.364583 0.899358 20656800
2/5/1993 5.364583 5.375 5.1875 5.270833 0.883641 23649600
2/8/1993 5.104167 5.197917 5.104167 5.1875 0.944969 23893200
2/9/1993 5.208333 5.21875 5.145833 5.15625 0.939277 16869600
2/10/1993 5.208333 5.260417 5.177083 5.21875 0.950662 15680400
2/11/1993 5.302083 5.416667 5.28125 5.364583 0.977227 13128000
2/12/1993 5.375 5.385417 5.322917 5.354167 0.97533 8552400
2/16/1993 5.114583 5.135417 4.979167 5.010417 0.912711 28468800
2/17/1993 5.010417 5.0625 4.895833 4.9375 0.899428 29305200
2/18/1993 4.979167 5.041667 4.822917 4.927083 0.897531 28743600
2/19/1993 4.916667 4.9375 4.541667 4.541667 0.827323 49737600
2/22/1993 4.552083 4.614583 4.375 4.5 0.819732 34784400
2/23/1993 4.520833 4.760417 4.458333 4.760417 0.86717 29001600
2/24/1993 4.833333 4.885417 4.78125 4.8125 0.876659 26046000
2/25/1993 4.760417 4.8125 4.697917 4.760417 0.86717 16596000
2/26/1993 4.8125 4.885417 4.770833 4.864583 0.886146 14996400
3/1/1993 4.916667 4.979167 4.916667 4.947917 0.901326 11988000
3/2/1993 4.947917 5.0625 4.947917 5.0625 0.922199 17457600
3/3/1993 5.0625 5.09375 5.020833 5.052083 0.920301 11552400
3/4/1993 5.0625 5.072917 4.989583 5.041667 0.918404 18439200
3/5/1993 5 5.010417 4.885417 4.90625 0.893736 27542400
3/8/1993 4.916667 5.041667 4.916667 5.03125 0.916506 16666800
3/9/1993 4.979167 5.052083 4.96875 4.979167 0.907019 14048400
3/10/1993 5.083333 5.270833 5.0625 5.270833 0.960149 19770000
3/11/1993 5.25 5.3125 5.166667 5.197917 0.946867 19657200
3/12/1993 5.166667 5.1875 5.104167 5.177083 0.943072 11235600
3/15/1993 5.229167 5.229167 5.15625 5.177083 0.943072 11114400
3/16/1993 5.114583 5.177083 4.989583 5 0.910813 17025600
3/17/1993 4.96875 4.989583 4.833333 4.864583 0.886146 23912400
3/18/1993 4.875 4.96875 4.875 4.947917 0.901326 14727600
3/19/1993 4.96875 4.96875 4.864583 4.895833 0.891838 14022000
3/22/1993 4.84375 4.875 4.770833 4.8125 0.876659 16527600
3/23/1993 4.854167 5.020833 4.84375 4.96875 0.905121 14719200
3/24/1993 4.854167 4.90625 4.75 4.802083 0.874761 40300800
3/25/1993 4.791667 4.979167 4.770833 4.96875 0.905121 15643200
3/26/1993 4.979167 4.989583 4.854167 4.864583 0.886146 9703200
3/29/1993 4.885417 5.03125 4.875 5 0.910813 10452000
3/30/1993 5.010417 5.239583 5.010417 5.239583 0.954457 10747200
3/31/1993 5.291667 5.291667 5.1875 5.1875 0.944969 21298800
4/1/1993 5.1875 5.1875 5.083333 5.09375 0.927892 12249600
4/2/1993 5.052083 5.052083 4.885417 4.90625 0.893736 21193200
4/5/1993 4.947917 4.979167 4.864583 4.916667 0.895634 18238800
4/6/1993 4.916667 4.916667 4.791667 4.802083 0.874761 17223600
4/7/1993 4.8125 4.875 4.802083 4.875 0.888043 7810800
4/8/1993 4.916667 4.927083 4.822917 4.895833 0.891838 8857200
4/12/1993 4.895833 5.114583 4.895833 5.114583 0.931687 12399600
4/13/1993 5.104167 5.104167 5 5.041667 0.918404 9704400
4/14/1993 5.041667 5.072917 5.041667 5.0625 0.922199 8347200
4/15/1993 5.0625 5.0625 5.020833 5.0625 0.922199 3625200
4/16/1993 5.0625 5.104167 5.041667 5.041667 0.918404 20097600
4/19/1993 5.052083 5.166667 5.041667 5.15625 0.939277 27552000
4/20/1993 5.166667 5.427083 5.145833 5.427083 0.988613 44055600
4/21/1993 5.458333 5.53125 5.427083 5.5 1.001895 31022400
4/22/1993 5.489583 5.510417 5.302083 5.333333 0.971535 25190400
4/23/1993 5.333333 5.458333 5.322917 5.395833 0.98292 13722000
4/26/1993 5.333333 5.40625 5.3125 5.322917 0.969637 10568400
4/27/1993 5.364583 5.65625 5.364583 5.645833 1.02846 29781600
4/28/1993 5.635417 5.6875 5.583333 5.6875 1.036051 17356800
4/29/1993 5.666667 5.6875 5.614583 5.614583 1.022768 9859200
4/30/1993 5.614583 5.71875 5.614583 5.6875 1.036051 11583600
5/3/1993 5.75 5.854167 5.71875 5.8125 1.058821 18285600
5/4/1993 5.822917 5.84375 5.729167 5.770833 1.051231 15837600
5/5/1993 5.770833 5.9375 5.75 5.875 1.070206 15738000
5/6/1993 5.833333 5.833333 5.739583 5.770833 1.051231 12454800
5/7/1993 5.770833 5.822917 5.760417 5.78125 1.053129 8228400
5/10/1993 5.760417 5.8125 5.677083 5.6875 1.117215 9007200
5/11/1993 5.65625 5.75 5.65625 5.75 1.129492 10774800
5/12/1993 5.739583 5.8125 5.71875 5.791667 1.137677 9842400
5/13/1993 5.75 5.78125 5.697917 5.729167 1.125399 11758800
5/14/1993 5.71875 5.833333 5.71875 5.8125 1.141769 11520000
5/17/1993 5.885417 5.979167 5.875 5.96875 1.172462 18757200
5/18/1993 5.958333 6.020833 5.854167 5.864583 1.151999 15782400
5/19/1993 5.916667 5.96875 5.833333 5.958333 1.170416 14102400
5/20/1993 6 6 5.916667 5.979167 1.174508 9567600
5/21/1993 5.916667 6.052083 5.895833 5.9375 1.166323 12613200
5/24/1993 5.916667 6 5.916667 5.979167 1.174508 7404000
5/25/1993 6 6.03125 5.979167 6.020833 1.182693 7766400
5/26/1993 6.020833 6.135417 5.989583 6.114583 1.201108 9105600
5/27/1993 6.125 6.145833 6 6.03125 1.184739 11299200
5/28/1993 6 6.041667 5.90625 5.979167 1.174508 13262400
6/1/1993 5.989583 6.114583 5.958333 6.072917 1.192923 10339200
6/2/1993 6.104167 6.114583 6.010417 6.010417 1.180646 10945200
6/3/1993 6.03125 6.0625 5.958333 5.958333 1.170416 9147600
6/4/1993 5.916667 5.947917 5.802083 5.822917 1.143815 8154000
6/7/1993 5.802083 5.854167 5.760417 5.802083 1.139723 7455600
6/8/1993 5.739583 5.833333 5.739583 5.791667 1.137677 6700800
6/9/1993 5.760417 5.822917 5.760417 5.78125 1.135631 9208800
6/10/1993 5.770833 5.895833 5.770833 5.895833 1.158138 8408400
6/11/1993 5.9375 5.958333 5.854167 5.90625 1.160185 6829200
6/14/1993 5.916667 6.052083 5.916667 6.03125 1.184739 12141600
6/15/1993 6.0625 6.104167 5.96875 6.09375 1.197015 15849600
6/16/1993 6.083333 6.1875 6.052083 6.1875 1.215432 12336000
6/17/1993 6.1875 6.302083 6.177083 6.229167 1.223616 13938000
6/18/1993 6.166667 6.177083 6.010417 6.010417 1.180646 25170000
6/21/1993 6 6.020833 5.833333 5.833333 1.145862 20737200
6/22/1993 5.833333 5.864583 5.791667 5.802083 1.139723 16314000
6/23/1993 5.802083 5.833333 5.75 5.8125 1.141769 13726800
6/24/1993 5.822917 5.84375 5.78125 5.822917 1.143815 14838000
6/25/1993 5.8125 5.84375 5.78125 5.802083 1.139723 7990800
6/28/1993 5.802083 5.8125 5.677083 5.739583 1.127445 10317600
6/29/1993 5.6875 5.791667 5.6875 5.770833 1.133585 9088800
6/30/1993 5.75 5.75 5.5625 5.583333 1.096753 15379200
7/1/1993 5.5 5.5 5.375 5.416667 1.064014 28192800
7/2/1993 5.375 5.375 5.270833 5.291667 1.03946 21711600
7/6/1993 5.302083 5.333333 5.197917 5.229167 1.027183 13204800
7/7/1993 5.208333 5.333333 5.208333 5.3125 1.043553 16532400
7/8/1993 5.322917 5.510417 5.291667 5.447917 1.070153 17246400
7/9/1993 5.447917 5.520833 5.40625 5.479167 1.076291 7704000
7/12/1993 5.364583 5.395833 5.322917 5.364583 1.053783 11361600
7/13/1993 5.354167 5.4375 5.354167 5.427083 1.06606 6078000
7/14/1993 5.4375 5.479167 5.395833 5.395833 1.059922 5403600
7/15/1993 5.270833 5.302083 5.229167 5.270833 1.035367 11683200
7/16/1993 5.270833 5.291667 5.145833 5.177083 1.016952 6542400
7/19/1993 5.21875 5.270833 5.1875 5.25 1.031276 11100000
7/20/1993 5.291667 5.333333 5.28125 5.291667 1.03946 11781600
7/21/1993 5.28125 5.364583 5.239583 5.333333 1.047644 10208400
7/22/1993 5.333333 5.395833 5.270833 5.302083 1.041506 8484000
7/23/1993 5.291667 5.427083 5.291667 5.416667 1.064014 6963600
7/26/1993 5.447917 5.458333 5.375 5.416667 1.064014 5797200
7/27/1993 5.427083 5.479167 5.395833 5.479167 1.076291 9715200
7/28/1993 5.4375 5.447917 5.291667 5.291667 1.03946 7724400
7/29/1993 5.291667 5.302083 5.114583 5.145833 1.010814 10320000
7/30/1993 5.145833 5.145833 4.927083 4.958333 0.973982 30892800
8/2/1993 4.979167 5.03125 4.947917 4.989583 1.070826 17562000
8/3/1993 5 5.041667 4.958333 4.96875 1.066354 15848400
8/4/1993 5 5.03125 4.96875 4.989583 1.070826 10674000
8/5/1993 4.979167 4.989583 4.885417 4.90625 1.052942 12270000
8/6/1993 4.875 4.958333 4.875 4.927083 1.057412 11692800
8/9/1993 4.885417 5 4.84375 4.96875 1.066354 19119600
8/10/1993 4.947917 5 4.947917 4.979167 1.06859 11809200
8/11/1993 4.979167 4.979167 4.875 4.875 1.046235 17886000
8/12/1993 4.895833 4.927083 4.8125 4.822917 1.035057 15039600
8/13/1993 4.833333 4.84375 4.760417 4.760417 1.021644 14858400
8/16/1993 4.760417 4.9375 4.635417 4.9375 1.059648 1658400
8/17/1993 4.9375 5.052083 4.9375 5.041667 1.082004 13818000
8/18/1993 5.125 5.302083 5.104167 5.270833 1.131186 23721600
8/19/1993 5.270833 5.322917 5.239583 5.260417 1.12895 19033200
8/20/1993 5.260417 5.354167 5.21875 5.34375 1.146834 13408800
8/23/1993 5.291667 5.3125 5.177083 5.229167 1.122243 14118000
8/24/1993 5.239583 5.239583 5.15625 5.166667 1.10883 9249600
8/25/1993 5.166667 5.197917 5.135417 5.166667 1.10883 7406400
8/26/1993 5.177083 5.34375 5.145833 5.28125 1.133421 8061600
8/27/1993 5.28125 5.291667 5.239583 5.25 1.126715 4497600
8/30/1993 5.25 5.302083 5.239583 5.25 1.126715 5053200
8/31/1993 5.260417 5.291667 5.21875 5.25 1.126715 5334000
9/1/1993 5.21875 5.239583 5.208333 5.229167 1.122243 5038800
9/2/1993 5.416667 5.427083 5.385417 5.395833 1.158012 2286000
9/3/1993 5.395833 5.4375 5.34375 5.34375 1.146834 9124800
9/7/1993 5.3125 5.322917 5.260417 5.28125 1.133421 5115600
9/8/1993 5.208333 5.239583 5.114583 5.166667 1.10883 7778400
9/9/1993 5.177083 5.239583 5.135417 5.21875 1.120008 6540000
9/10/1993 5.21875 5.21875 5.114583 5.114583 1.097652 9202800
9/13/1993 5.135417 5.15625 5.020833 5.03125 1.079768 8038800
9/14/1993 5.03125 5.28125 5.03125 5.28125 1.133421 12536400
9/15/1993 5.239583 5.260417 5.104167 5.125 1.099888 10905600
9/16/1993 5.145833 5.166667 5.010417 5.03125 1.079768 8745600
9/17/1993 4.979167 5.104167 4.979167 5.010417 1.075297 19222800
9/20/1993 5.020833 5.072917 4.885417 4.916667 1.055177 10125600
9/21/1993 4.927083 5.114583 4.916667 5.114583 1.097652 17259600
9/22/1993 5.15625 5.15625 4.96875 5.03125 1.079768 19978800
9/23/1993 5.125 5.239583 5.083333 5.21875 1.120008 15688800
 9/24/1993 5.197917 5.208333 5.072917 5.09375 1.093182 10798800
9/27/1993 5.104167 5.145833 5.041667 5.072917 1.08871 9944400
9/28/1993 5.125 5.125 4.947917 5 1.073061 12523200
9/29/1993 4.989583 4.989583 4.9375 4.96875 1.066354 9192000
9/30/1993 4.989583 5.052083 4.958333 4.958333 1.064119 11143200
10/1/1993 4.96875 5.041667 4.9375 4.9375 1.059648 7299600
10/4/1993 4.96875 4.989583 4.8125 4.8125 1.032822 15511200
10/5/1993 4.833333 4.96875 4.833333 4.916667 1.055177 10557600
10/6/1993 4.958333 4.958333 4.864583 4.895833 1.050706 10380000
10/7/1993 4.895833 4.989583 4.885417 4.947917 1.061884 7537200
10/8/1993 4.916667 4.947917 4.854167 4.947917 1.061884 6577200
10/11/1993 4.979167 5.072917 4.958333 5.03125 1.079768 12000000
10/12/1993 5.083333 5.104167 5 5.041667 1.082004 7978800
10/13/1993 5.03125 5.041667 4.96875 4.989583 1.070826 5557200
10/14/1993 5 5.072917 4.96875 5.041667 1.082004 17685600
10/15/1993 5.072917 5.1875 5.0625 5.125 1.099888 17287200
10/18/1993 5.15625 5.354167 5.15625 5.3125 1.140128 22057200
10/19/1993 5.322917 5.364583 5.229167 5.25 1.126715 14799600
10/20/1993 5.260417 5.364583 5.229167 5.364583 1.151306 15546000
10/21/1993 5.40625 5.40625 5.322917 5.375 1.153541 11929200
10/22/1993 5.375 5.385417 5.25 5.260417 1.12895 9392400
10/25/1993 5.25 5.28125 5.197917 5.208333 1.117772 5620800
10/26/1993 5.229167 5.239583 5.15625 5.197917 1.115536 5828400
10/27/1993 5.197917 5.197917 5.114583 5.15625 1.106595 7770000
10/28/1993 5.166667 5.208333 5.125 5.135417 1.102123 11205600
10/29/1993 5.145833 5.197917 5.125 5.1875 1.113301 16772400
11/1/1993 5.1875 5.229167 5.135417 5.208333 1.117772 13092000
11/2/1993 5.229167 5.270833 5.166667 5.1875 1.113301 8782800
11/3/1993 5.25 5.427083 5.25 5.302083 1.137892 18736800
11/4/1993 5.3125 5.385417 5.28125 5.333333 1.144599 18325200
11/5/1993 5.260417 5.302083 5.197917 5.28125 1.230308 10816800
11/8/1993 5.270833 5.270833 5.177083 5.1875 1.208468 7938000
11/9/1993 5.208333 5.229167 5.15625 5.15625 1.201189 8926800
11/10/1993 5.1875 5.239583 5.145833 5.229167 1.218175 8178000
11/11/1993 5.3125 5.364583 5.28125 5.333333 1.242441 11844000
11/12/1993 5.34375 5.520833 5.333333 5.479167 1.276414 20918400
11/15/1993 5.479167 5.5625 5.479167 5.53125 1.288548 12481200
11/16/1993 5.59375 5.708333 5.5 5.635417 1.312813 15337200
11/17/1993 5.65625 5.65625 5.46875 5.572917 1.298253 8074800
11/18/1993 5.572917 5.572917 5.447917 5.46875 1.273987 9625200
11/19/1993 5.427083 5.5 5.427083 5.4375 1.266708 8317200
11/22/1993 5.395833 5.479167 5.395833 5.479167 1.276414 8079600
11/23/1993 5.489583 5.614583 5.46875 5.541667 1.290973 10490400
11/24/1993 5.53125 5.541667 5.46875 5.46875 1.273987 5862000
11/26/1993 5.489583 5.520833 5.4375 5.447917 1.269135 1930800
11/29/1993 5.447917 5.53125 5.395833 5.489583 1.278841 8449200
11/30/1993 5.5 5.604167 5.5 5.541667 1.290973 6777600
12/1/1993 5.604167 5.614583 5.520833 5.520833 1.286121 7092000
12/2/1993 5.53125 5.583333 5.510417 5.541667 1.290973 4641600
12/3/1993 5.552083 5.5625 5.5 5.53125 1.288548 3673200
12/6/1993 5.541667 5.635417 5.520833 5.635417 1.312813 4690800
12/7/1993 5.625 5.65625 5.5625 5.5625 1.295828 5670000
12/8/1993 5.572917 5.59375 5.541667 5.572917 1.298253 4071600
12/9/1993 5.5625 5.5625 5.4375 5.46875 1.273987 9975600
12/10/1993 5.458333 5.46875 5.416667 5.447917 1.269135 5809200
12/13/1993 5.416667 5.5 5.375 5.458333 1.27156 7629600
12/14/1993 5.479167 5.479167 5.40625 5.40625 1.259428 5846400
12/15/1993 5.385417 5.479167 5.375 5.416667 1.261854 8161200
12/16/1993 5.4375 5.4375 5.354167 5.395833 1.257001 7574400
12/17/1993 5.385417 5.4375 5.385417 5.416667 1.261854 7347600
12/20/1993 5.416667 5.489583 5.416667 5.479167 1.276414 6656400
12/21/1993 5.479167 5.614583 5.458333 5.552083 1.293401 8524800
12/22/1993 5.572917 5.635417 5.552083 5.552083 1.293401 6280800
12/23/1993 5.645833 5.708333 5.59375 5.59375 1.303107 8048400
12/27/1993 5.604167 5.75 5.604167 5.739583 1.337081 4730400
12/28/1993 5.71875 5.75 5.708333 5.708333 1.3298 5192400
12/29/1993 5.729167 5.822917 5.729167 5.8125 1.354066 7635600
12/30/1993 5.8125 5.864583 5.760417 5.770833 1.34436 5582400
12/31/1993 5.78125 5.822917 5.729167 5.75 1.339507 4926000
1/3/1994 5.75 5.791667 5.666667 5.666667 1.320094 7822800
1/4/1994 5.6875 5.6875 5.59375 5.6875 1.324947 6998400
1/5/1994 5.71875 5.791667 5.708333 5.729167 1.334654 11857200
1/6/1994 5.75 5.78125 5.677083 5.6875 1.324947 8986800
1/7/1994 5.677083 5.708333 5.625 5.6875 1.324947 8563200
1/10/1994 5.708333 5.8125 5.65625 5.791667 1.349214 6969600
1/11/1994 5.802083 5.822917 5.708333 5.75 1.339507 7464000
1/12/1994 5.75 5.770833 5.666667 5.71875 1.332227 4374000
1/13/1994 5.708333 5.729167 5.666667 5.6875 1.324947 3435600
1/14/1994 5.6875 5.71875 5.635417 5.635417 1.312813 6610800
1/17/1994 5.645833 5.677083 5.625 5.625 1.310387 5137200
1/18/1994 5.65625 5.729167 5.645833 5.65625 1.317667 5769600
1/19/1994 5.333333 5.34375 5.15625 5.239583 1.220602 69363600
1/20/1994 5.229167 5.302083 5.1875 5.21875 1.215748 35610000
1/21/1994 5.208333 5.28125 5.197917 5.270833 1.227881 20712000
1/24/1994 5.260417 5.270833 5.125 5.125 1.193908 18255600
1/25/1994 5.083333 5.21875 5.0625 5.166667 1.203615 13548000
1/26/1994 5.104167 5.239583 5.09375 5.229167 1.218175 11594400
1/27/1994 5.21875 5.260417 5.208333 5.239583 1.220602 8872800
1/28/1994 5.270833 5.333333 5.208333 5.322917 1.240015 11766000
1/31/1994 5.333333 5.395833 5.333333 5.385417 1.254574 11403600
 2/1/1994 5.395833 5.40625 5.302083 5.322917 1.240015 12348000
2/2/1994 5.322917 5.364583 5.322917 5.34375 1.244867 7020000
2/3/1994 5.291667 5.333333 5.208333 5.333333 1.242441 11324400
2/4/1994 5.3125 5.333333 5.166667 5.166667 1.203615 6393600
2/7/1994 5.125 5.1875 5.083333 5.135417 1.315828 12988800
2/8/1994 5.125 5.145833 4.8125 4.947917 1.267788 50605200
2/9/1994 4.947917 4.989583 4.9375 4.96875 1.273125 22212000
2/10/1994 4.989583 5.041667 4.947917 4.958333 1.270456 29461200
2/11/1994 4.947917 4.96875 4.895833 4.947917 1.267788 9657600
2/14/1994 4.916667 4.9375 4.84375 4.854167 1.243766 16844400
2/15/1994 4.864583 4.895833 4.822917 4.822917 1.235759 11764800
2/16/1994 4.833333 4.854167 4.770833 4.78125 1.225083 24296400
2/17/1994 4.791667 4.791667 4.6875 4.75 1.217076 16450800
2/18/1994 4.75 4.791667 4.71875 4.78125 1.225083 11814000
2/22/1994 4.8125 4.84375 4.770833 4.8125 1.23309 10192800
2/23/1994 4.84375 4.875 4.8125 4.8125 1.23309 11451600
2/24/1994 4.791667 4.791667 4.708333 4.71875 1.209068 11928000
2/25/1994 4.75 4.84375 4.71875 4.78125 1.225083 9068400
2/28/1994 4.8125 4.854167 4.802083 4.833333 1.238427 8398800
3/1/1994 4.833333 4.854167 4.739583 4.760417 1.219745 15894000
3/2/1994 4.729167 4.78125 4.697917 4.75 1.217076 8584800
3/3/1994 4.729167 4.760417 4.645833 4.65625 1.193054 10378800
3/4/1994 4.677083 4.697917 4.59375 4.666667 1.195722 12927600
3/7/1994 4.739583 4.760417 4.697917 4.739583 1.214406 8949600
3/8/1994 4.739583 4.8125 4.708333 4.770833 1.222413 10940400
3/9/1994 4.75 4.833333 4.6875 4.791667 1.227751 12560400
3/10/1994 4.78125 4.822917 4.729167 4.729167 1.211737 8685600
3/11/1994 4.739583 4.822917 4.729167 4.8125 1.23309 6472800
3/14/1994 4.822917 4.822917 4.71875 4.729167 1.211737 9027600
3/15/1994 4.760417 4.760417 4.635417 4.6875 1.201061 7716000
3/16/1994 4.6875 4.71875 4.604167 4.708333 1.206399 9854400
3/17/1994 4.708333 4.8125 4.708333 4.802083 1.23042 9056400
3/18/1994 4.791667 4.822917 4.75 4.75 1.217076 15556800
3/21/1994 4.770833 4.875 4.770833 4.833333 1.238427 10772400
3/22/1994 4.729167 4.791667 4.71875 4.75 1.217076 11373600
3/23/1994 4.75 4.760417 4.614583 4.625 1.185047 17558400
3/24/1994 4.6875 4.6875 4.604167 4.645833 1.190385 16791600
3/25/1994 4.65625 4.697917 4.645833 4.666667 1.195722 8884800
3/28/1994 4.666667 4.697917 4.583333 4.604167 1.179709 8763600
3/29/1994 4.604167 4.625 4.583333 4.604167 1.179709 7771200
3/30/1994 4.604167 4.635417 4.479167 4.5 1.153019 14934000
3/31/1994 4.5 4.541667 4.427083 4.5 1.153019 15381600
4/4/1994 4.4375 4.541667 4.4375 4.46875 1.145012 11810400
4/5/1994 4.53125 4.583333 4.5 4.541667 1.163695 10638000
4/6/1994 4.520833 4.572917 4.520833 4.53125 1.161026 8590800
 4/7/1994 4.53125 4.635417 4.510417 4.614583 1.182378 6262800
4/8/1994 4.583333 4.635417 4.520833 4.541667 1.163695 10030800
4/11/1994 4.541667 4.583333 4.53125 4.541667 1.163695 6668400
4/12/1994 4.552083 4.552083 4.46875 4.479167 1.147681 6151200
4/13/1994 4.489583 4.541667 4.458333 4.489583 1.15035 10168800
4/14/1994 4.489583 4.583333 4.489583 4.5625 1.169033 6949200
4/15/1994 4.572917 4.583333 4.5 4.5 1.153019 8134800
4/18/1994 4.5 4.552083 4.458333 4.479167 1.147681 6835200
4/19/1994 4.46875 4.65625 4.46875 4.645833 1.190385 11248800
4/20/1994 4.729167 4.822917 4.6875 4.8125 1.23309 17581200
4/21/1994 4.875 4.96875 4.822917 4.958333 1.270456 15144000
4/22/1994 4.989583 4.989583 4.875 4.90625 1.257111 7182000
4/25/1994 4.90625 4.927083 4.864583 4.895833 1.254441 8046000
4/26/1994 4.875 4.875 4.802083 4.833333 1.238427 6261600
4/28/1994 4.833333 4.875 4.770833 4.84375 1.241097 10329600
4/29/1994 4.833333 4.9375 4.8125 4.916667 1.25978 9877200
5/2/1994 4.916667 5.104167 4.916667 5.09375 1.305154 16228800
5/3/1994 5.114583 5.208333 5.052083 5.083333 1.302484 16549200
5/4/1994 5.114583 5.114583 4.958333 4.989583 1.278463 7788000
5/5/1994 5 5.052083 5 5.020833 1.28647 6121200
5/6/1994 5.020833 5.020833 4.958333 4.958333 1.270456 6618000
5/9/1994 4.9375 5.010417 4.9375 4.958333 1.403243 6292800
5/10/1994 5.020833 5.0625 5.010417 5.020833 1.42093 6884400
5/11/1994 5.020833 5.072917 5.020833 5.0625 1.432722 5928000
5/12/1994 5.09375 5.135417 5.083333 5.114583 1.447463 6603600
5/13/1994 5.114583 5.125 5.052083 5.072917 1.43567 6200400
5/16/1994 5.09375 5.166667 5.09375 5.15625 1.459255 8917200
5/17/1994 5.145833 5.302083 5.145833 5.28125 1.49463 14372400
5/18/1994 5.239583 5.270833 5.208333 5.239583 1.482839 10958400
5/19/1994 5.239583 5.291667 5.208333 5.291667 1.497579 10160400
5/20/1994 5.25 5.291667 5.229167 5.270833 1.491682 10741200
5/23/1994 5.25 5.270833 5.239583 5.270833 1.491682 5845200
5/24/1994 5.270833 5.34375 5.260417 5.302083 1.500525 13744800
5/25/1994 5.302083 5.333333 5.270833 5.322917 1.506423 9736800
5/26/1994 5.34375 5.375 5.291667 5.375 1.521162 7627200
5/27/1994 5.34375 5.354167 5.270833 5.322917 1.506423 6156000
5/31/1994 5.260417 5.333333 5.260417 5.3125 1.503475 4736400
6/1/1994 5.28125 5.302083 5.239583 5.270833 1.491682 6553200
6/2/1994 5.270833 5.3125 5.239583 5.291667 1.497579 5377200
6/3/1994 5.270833 5.34375 5.270833 5.34375 1.512318 4742400
6/6/1994 5.364583 5.395833 5.25 5.25 1.485786 6280800
6/7/1994 5.239583 5.25 5.197917 5.239583 1.482839 5547600
6/8/1994 5.260417 5.28125 5.177083 5.1875 1.468098 4852800
6/9/1994 5.21875 5.302083 5.208333 5.28125 1.49463 8408400
6/10/1994 5.302083 5.302083 5.229167 5.25 1.485786 6357600
6/13/1994 5.25 5.3125 5.25 5.28125 1.49463 3678000
6/14/1994 5.3125 5.34375 5.302083 5.34375 1.512318 5976000
6/15/1994 5.364583 5.364583 5.3125 5.34375 1.512318 4933200
6/16/1994 5.333333 5.34375 5.3125 5.322917 1.506423 3482400
6/17/1994 5.34375 5.354167 5.291667 5.333333 1.50937 11134800
6/20/1994 5.291667 5.322917 5.28125 5.322917 1.506423 5210400
6/21/1994 5.322917 5.395833 5.3125 5.322917 1.506423 10096800
6/22/1994 5.333333 5.354167 5.208333 5.239583 1.482839 5817600
6/23/1994 5.239583 5.291667 5.229167 5.260417 1.488734 5274000
6/24/1994 5.239583 5.260417 5.15625 5.166667 1.462203 6784800
6/27/1994 5.145833 5.208333 5.135417 5.177083 1.46515 4188000
6/28/1994 5.1875 5.208333 5.09375 5.145833 1.456307 4574400
6/29/1994 5.177083 5.260417 5.166667 5.25 1.485786 6385200
6/30/1994 5.270833 5.28125 5.25 5.260417 1.488734 6207600
7/1/1994 5.28125 5.291667 5.229167 5.229167 1.47989 4224000
7/5/1994 5.229167 5.28125 5.208333 5.21875 1.476943 5034000
7/6/1994 5.208333 5.21875 5.15625 5.15625 1.459255 6632400
7/7/1994 5.166667 5.229167 5.166667 5.1875 1.468098 3715200
7/8/1994 5.166667 5.239583 5.145833 5.239583 1.482839 5565600
7/11/1994 5.260417 5.270833 5.21875 5.270833 1.491682 4954800
7/12/1994 5.25 5.260417 5.166667 5.166667 1.462203 3763200
7/13/1994 5.177083 5.208333 5.166667 5.166667 1.462203 3841200
7/14/1994 5.177083 5.239583 5.177083 5.229167 1.47989 3799200
7/15/1994 5.21875 5.25 5.208333 5.229167 1.47989 2596800
7/18/1994 5.229167 5.239583 5.1875 5.197917 1.471047 3043200
7/19/1994 5.197917 5.208333 5.166667 5.177083 1.46515 2816400
7/20/1994 5.135417 5.145833 4.927083 5.010417 1.417982 16780800
7/21/1994 5.020833 5.041667 4.96875 5.041667 1.426827 8830800
7/22/1994 5.041667 5.0625 4.989583 5 1.415034 5240400
7/25/1994 5.010417 5.145833 5 5.135417 1.453358 7551600
7/26/1994 5.135417 5.15625 5.125 5.135417 1.453358 9602400
7/27/1994 5.135417 5.135417 5.104167 5.125 1.450411 3752400
7/28/1994 5.125 5.145833 5.09375 5.125 1.450411 4766400
7/29/1994 5.135417 5.197917 5.135417 5.166667 1.462203 5334000
8/1/1994 5.145833 5.177083 5.114583 5.125 1.595283 4849200
8/2/1994 5.15625 5.291667 5.125 5.291667 1.647163 36326400
8/3/1994 5.291667 5.322917 5.25 5.270833 1.640677 14301600
8/4/1994 5.260417 5.291667 5.25 5.270833 1.640677 3884400
8/5/1994 5.239583 5.239583 5.208333 5.21875 1.624465 4068000
8/8/1994 5.229167 5.260417 5.1875 5.21875 1.624465 5950800
8/9/1994 5.21875 5.302083 5.1875 5.302083 1.650404 10246800
8/10/1994 5.3125 5.447917 5.28125 5.427083 1.689313 17179200
8/11/1994 5.40625 5.447917 5.375 5.4375 1.692556 12153600
8/12/1994 5.427083 5.46875 5.416667 5.416667 1.686071 6877200
8/15/1994 5.427083 5.489583 5.416667 5.447917 1.695799 10260000
 8/16/1994 5.479167 5.572917 5.447917 5.5625 1.731466 12339600
8/17/1994 5.604167 5.666667 5.59375 5.604167 1.744436 23440800
8/18/1994 5.583333 5.739583 5.552083 5.739583 1.786587 22675200
8/19/1994 5.739583 5.78125 5.6875 5.729167 1.783345 14732400
8/22/1994 5.6875 5.739583 5.677083 5.71875 1.780102 10575600
8/23/1994 5.71875 5.770833 5.71875 5.760417 1.793072 7887600
8/24/1994 5.739583 5.739583 5.677083 5.697917 1.773618 8655600
8/25/1994 5.697917 5.729167 5.6875 5.708333 1.776859 5391600
8/26/1994 5.729167 5.802083 5.729167 5.78125 1.799556 8427600
8/29/1994 5.770833 5.802083 5.739583 5.75 1.78983 7994400
8/30/1994 5.729167 5.75 5.697917 5.708333 1.776859 3918000
8/31/1994 5.6875 5.71875 5.666667 5.6875 1.770375 6213600
9/1/1994 5.666667 5.666667 5.583333 5.625 1.75092 7671600
9/2/1994 5.635417 5.635417 5.572917 5.583333 1.73795 3283200
9/6/1994 5.5625 5.59375 5.552083 5.59375 1.741193 3045600
9/7/1994 5.604167 5.635417 5.5625 5.635417 1.754162 7322400
9/8/1994 5.625 5.635417 5.572917 5.614583 1.747678 4428000
9/9/1994 5.583333 5.59375 5.520833 5.583333 1.73795 4221600
9/12/1994 5.5625 5.59375 5.541667 5.5625 1.731466 6820800
9/13/1994 5.552083 5.572917 5.53125 5.5625 1.731466 3844800
9/14/1994 5.572917 5.572917 5.541667 5.552083 1.728223 5299200
9/15/1994 5.552083 5.572917 5.479167 5.520833 1.718497 9495600
9/16/1994 5.4375 5.46875 5.40625 5.416667 1.686071 23752800
9/19/1994 5.458333 5.5 5.447917 5.489583 1.708768 9206400
9/20/1994 5.46875 5.479167 5.385417 5.385417 1.676344 5281200
9/21/1994 5.40625 5.416667 5.322917 5.416667 1.686071 13827600
9/22/1994 5.458333 5.479167 5.427083 5.46875 1.702284 11524800
9/23/1994 5.4375 5.583333 5.427083 5.572917 1.734708 11208000
9/26/1994 5.604167 5.697917 5.583333 5.666667 1.763889 11354400
9/27/1994 5.6875 5.802083 5.677083 5.78125 1.799556 17833200
9/28/1994 5.791667 5.875 5.78125 5.854167 1.822255 16923600
9/29/1994 5.854167 5.854167 5.71875 5.729167 1.783345 10462800
9/30/1994 5.760417 5.84375 5.739583 5.760417 1.793072 7413600
10/3/1994 5.791667 5.833333 5.770833 5.833333 1.815769 6262800
10/4/1994 5.822917 5.895833 5.8125 5.84375 1.819012 14560800
10/5/1994 5.822917 5.833333 5.729167 5.760417 1.793072 12174000
10/6/1994 5.75 5.802083 5.666667 5.666667 1.763889 7622400
10/7/1994 5.6875 5.760417 5.677083 5.75 1.78983 17431200
10/10/1994 5.78125 5.927083 5.78125 5.927083 1.844951 15196800
10/11/1994 5.927083 6.083333 5.927083 6.0625 1.887103 19132800
10/12/1994 6.0625 6.0625 5.96875 5.979167 1.861163 8876400
10/13/1994 6 6.052083 5.989583 6 1.867648 11253600
10/14/1994 6.010417 6.010417 5.9375 5.979167 1.861163 8864400
10/17/1994 5.979167 6.020833 5.947917 5.989583 1.864406 9939600
10/18/1994 5.96875 6.010417 5.9375 6 1.867648 7123200
10/19/1994 5.979167 6.020833 5.9375 6.010417 1.870891 14791200
10/20/1994 6.052083 6.052083 5.96875 6 1.867648 11142000
10/21/1994 6 6.125 5.979167 6.104167 1.900072 12894000
10/24/1994 6.135417 6.239583 6.104167 6.15625 1.916284 24998400
10/25/1994 6.114583 6.197917 6.0625 6.072917 1.890345 12327600
10/26/1994 6.09375 6.114583 6.072917 6.104167 1.900072 6900000
10/27/1994 6.125 6.125 5.979167 6.041667 1.880617 14630400
10/28/1994 6 6.114583 5.989583 6.114583 1.903314 8919600
10/31/1994 6.09375 6.21875 6.09375 6.177083 1.92277 12812400
11/1/1994 6.145833 6.166667 6.09375 6.125 1.906557 10116000
11/2/1994 6.09375 6.21875 6.083333 6.166667 1.919528 11877600
11/3/1994 6.166667 6.177083 6.09375 6.15625 1.916284 9194400
11/4/1994 6.135417 6.145833 6.072917 6.072917 2.046737 6223200
11/7/1994 6.125 6.1875 6.052083 6.1875 2.085355 9890400
11/8/1994 6.1875 6.239583 6.145833 6.197917 2.088866 11498400
11/9/1994 6.28125 6.34375 6.260417 6.34375 2.138016 18050400
11/10/1994 6.385417 6.427083 6.333333 6.375 2.148547 13040400
11/11/1994 6.364583 6.416667 6.322917 6.354167 2.141526 4392000
11/14/1994 6.354167 6.5 6.34375 6.416667 2.162591 12992400
11/15/1994 6.458333 6.479167 6.28125 6.333333 2.134504 15489600
11/16/1994 6.34375 6.416667 6.333333 6.395833 2.155569 6292800
11/17/1994 6.375 6.385417 6.3125 6.322917 2.130994 7807200
11/18/1994 6.270833 6.375 6.270833 6.364583 2.145037 6645600
11/21/1994 6.354167 6.385417 6.3125 6.333333 2.134504 7224000
11/22/1994 6.270833 6.302083 6.208333 6.239583 2.102909 9846000
11/23/1994 6.1875 6.1875 6.020833 6.041667 2.036205 21745200
11/25/1994 6.083333 6.135417 6.083333 6.125 2.064291 7180800
11/28/1994 6.15625 6.291667 6.145833 6.260417 2.109929 14510400
11/29/1994 6.28125 6.322917 6.260417 6.3125 2.127483 9874800
11/30/1994 6.354167 6.510417 6.34375 6.447917 2.173122 14906400
12/1/1994 6.40625 6.427083 6.333333 6.333333 2.134504 8484000
12/2/1994 6.333333 6.34375 6.21875 6.239583 2.102909 8996400
12/5/1994 6.3125 6.3125 6.177083 6.177083 2.081844 6536400
12/6/1994 6.208333 6.270833 6.1875 6.270833 2.113439 8505600
12/7/1994 6.21875 6.270833 6.208333 6.208333 2.092375 4388400
12/8/1994 6.208333 6.28125 6.145833 6.1875 2.085355 11980800
12/9/1994 6.177083 6.270833 6.125 6.270833 2.113439 10155600
12/12/1994 6.229167 6.302083 6.208333 6.260417 2.109929 8244000
12/13/1994 6.260417 6.28125 6.229167 6.229167 2.099397 5355600
12/14/1994 6.229167 6.385417 6.229167 6.385417 2.152058 13230000
12/15/1994 6.34375 6.40625 6.34375 6.395833 2.155569 13576800
12/16/1994 6.395833 6.427083 6.395833 6.395833 2.155569 13117200
12/19/1994 6.375 6.5625 6.364583 6.552083 2.208228 10303200
12/20/1994 6.541667 6.614583 6.541667 6.552083 2.208228 15921600
12/21/1994 6.5 6.5625 6.458333 6.541667 2.204719 12949200
12/22/1994 6.552083 6.5625 6.4375 6.46875 2.180143 6397200
12/23/1994 6.5 6.5 6.416667 6.427083 2.166101 5424000
12/27/1994 6.458333 6.458333 6.416667 6.4375 2.169612 3314400
12/28/1994 6.447917 6.479167 6.416667 6.458333 2.176633 4681200
12/29/1994 6.479167 6.479167 6.416667 6.416667 2.162591 3940800
12/30/1994 6.4375 6.447917 6.395833 6.4375 2.169612 3640800
1/3/1995 6.40625 6.4375 6.333333 6.333333 2.134504 7404000
1/4/1995 6.354167 6.364583 6.28125 6.322917 2.130994 8808000
1/5/1995 6.333333 6.375 6.322917 6.354167 2.141526 7708800
1/6/1995 6.333333 6.364583 6.322917 6.354167 2.141526 6258000
1/9/1995 6.333333 6.375 6.21875 6.21875 2.095887 15721200
1/10/1995 6.239583 6.3125 6.229167 6.270833 2.113439 8496000
1/11/1995 6.302083 6.302083 6.208333 6.25 2.106418 7758000
1/12/1995 6.260417 6.260417 6.229167 6.229167 2.099397 6105600
1/13/1995 6.270833 6.375 6.229167 6.375 2.148547 7939200
1/16/1995 6.364583 6.4375 6.354167 6.40625 2.159079 8414400
1/17/1995 6.395833 6.458333 6.364583 6.458333 2.176633 6549600
1/18/1995 6.5625 6.645833 6.510417 6.625 2.232803 21076800
1/19/1995 6.59375 6.65625 6.572917 6.59375 2.222272 12739200
1/20/1995 6.5625 6.625 6.552083 6.59375 2.222272 6356400
1/23/1995 6.5 6.645833 6.5 6.645833 2.239825 13177200
1/24/1995 6.645833 6.65625 6.625 6.625 2.232803 10012800
1/25/1995 6.604167 6.635417 6.583333 6.614583 2.229292 6565200
1/26/1995 6.583333 6.708333 6.572917 6.708333 2.260889 8667600
1/27/1995 6.708333 6.760417 6.645833 6.729167 2.26791 8320800
1/30/1995 6.6875 6.708333 6.65625 6.666667 2.246847 11955600
1/31/1995 6.6875 6.8125 6.65625 6.8125 2.295996 18631200
2/1/1995 6.8125 6.822917 6.739583 6.760417 2.278442 10627200
2/2/1995 6.75 6.760417 6.71875 6.729167 2.26791 5968800
2/3/1995 6.791667 6.90625 6.770833 6.833333 2.303017 10792800
2/6/1995 6.760417 6.8125 6.739583 6.770833 2.469752 9991200
2/7/1995 6.760417 6.885417 6.760417 6.802083 2.481149 11253600
2/8/1995 6.8125 6.947917 6.8125 6.947917 2.534344 15084000
2/9/1995 6.895833 6.90625 6.8125 6.822917 2.48875 11066400
2/10/1995 6.822917 6.833333 6.75 6.78125 2.473551 6946800
2/13/1995 6.802083 6.8125 6.71875 6.71875 2.450753 5947200
2/14/1995 6.760417 6.78125 6.677083 6.708333 2.446952 5421600
2/15/1995 6.708333 6.71875 6.635417 6.666667 2.431756 7188000
2/16/1995 6.65625 6.697917 6.614583 6.697917 2.443154 8098800
2/17/1995 6.729167 6.822917 6.71875 6.78125 2.473551 11493600
2/21/1995 6.8125 6.8125 6.65625 6.708333 2.446952 9657600
2/22/1995 6.739583 6.822917 6.729167 6.802083 2.481149 9733200
2/23/1995 6.84375 6.895833 6.8125 6.84375 2.496349 12831600
2/24/1995 6.84375 6.864583 6.822917 6.854167 2.500147 8516400
2/27/1995 6.864583 6.895833 6.78125 6.854167 2.500147 10844400
2/28/1995 6.854167 6.916667 6.802083 6.916667 2.522944 6032400
3/1/1995 6.90625 6.9375 6.895833 6.916667 2.522944 7491600
3/2/1995 6.927083 6.9375 6.885417 6.927083 2.526745 6016800
3/3/1995 6.947917 6.979167 6.895833 6.979167 2.545743 12608400
3/6/1995 6.979167 7.125 6.9375 7.114583 2.595139 10633200
3/7/1995 7.09375 7.104167 7.020833 7.052083 2.57234 9344400
3/8/1995 7.052083 7.083333 6.947917 6.947917 2.534344 15087600
3/9/1995 6.947917 6.989583 6.833333 6.90625 2.519146 13962000
3/10/1995 6.90625 6.9375 6.677083 6.822917 2.48875 33891600
3/13/1995 6.895833 6.947917 6.885417 6.895833 2.515346 15595200
3/14/1995 6.927083 7.052083 6.90625 7.041667 2.568542 17740800
3/15/1995 7.020833 7.041667 6.9375 6.958333 2.538144 9693600
3/16/1995 6.947917 7.083333 6.947917 7.0625 2.576141 12296400
3/17/1995 7.083333 7.229167 7.072917 7.15625 2.610337 22884000
3/20/1995 7.166667 7.208333 7.104167 7.208333 2.629334 7784400
3/21/1995 7.208333 7.333333 7.177083 7.208333 2.629334 11334000
3/22/1995 7.28125 7.34375 7.239583 7.291667 2.659732 15654000
3/23/1995 7.270833 7.364583 7.239583 7.34375 2.678731 10990800
3/24/1995 7.302083 7.364583 7.270833 7.364583 2.686329 10440000
3/27/1995 7.375 7.458333 7.375 7.458333 2.720526 7334400
3/28/1995 7.447917 7.447917 7.395833 7.4375 2.712927 7918800
3/29/1995 7.427083 7.5 7.354167 7.364583 2.686329 11397600
3/30/1995 7.34375 7.385417 7.145833 7.15625 2.610337 11814000
3/31/1995 7.104167 7.21875 7.072917 7.145833 2.606538 10531200
4/3/1995 7.145833 7.260417 7.135417 7.25 2.644533 8287200
4/4/1995 7.25 7.3125 7.21875 7.270833 2.652133 8493600
4/5/1995 7.260417 7.291667 7.21875 7.270833 2.652133 8162400
4/6/1995 7.28125 7.302083 7.25 7.25 2.644533 3422400
4/7/1995 7.270833 7.3125 7.229167 7.25 2.644533 6700800
4/10/1995 7.21875 7.3125 7.21875 7.270833 2.652133 5895600
4/11/1995 7.322917 7.354167 7.291667 7.34375 2.678731 7921200
4/12/1995 7.34375 7.395833 7.302083 7.364583 2.686329 5206800
4/13/1995 7.364583 7.489583 7.354167 7.489583 2.731924 6508800
4/17/1995 7.5 7.5625 7.416667 7.4375 2.712927 13110000
4/18/1995 7.4375 7.447917 7.34375 7.364583 2.686329 10341600
4/19/1995 7.364583 7.364583 7.145833 7.21875 2.633136 29468400
4/20/1995 7.197917 7.21875 7.135417 7.166667 2.614136 13912800
4/21/1995 7.166667 7.208333 7.114583 7.15625 2.610337 14409600
4/24/1995 7.166667 7.25 7.166667 7.229167 2.636934 10525200
4/25/1995 7.197917 7.197917 7.09375 7.125 2.598938 11840400
4/26/1995 7.135417 7.239583 7.125 7.229167 2.636934 7432800
4/27/1995 7.21875 7.302083 7.135417 7.145833 2.606538 17586000
4/28/1995 7.166667 7.21875 7.135417 7.21875 2.633136 9918000
5/1/1995 7.208333 7.239583 7.03125 7.041667 2.568542 10234800
5/2/1995 7.041667 7.135417 7.041667 7.135417 2.602737 8379600
 5/3/1995 7.15625 7.322917 7.15625 7.291667 2.659732 10603200
5/4/1995 7.354167 7.447917 7.25 7.270833 2.652133 12434400
5/5/1995 7.322917 7.364583 7.21875 7.28125 2.655932 10386000
5/8/1995 7.239583 7.239583 7.15625 7.21875 2.835479 6090000
5/9/1995 7.229167 7.25 7.145833 7.145833 2.806838 6532800
5/10/1995 7.15625 7.1875 7.041667 7.09375 2.786378 11330400
5/11/1995 7.083333 7.15625 7.072917 7.104167 2.790471 13089600
5/12/1995 7.041667 7.072917 6.8125 6.833333 2.68409 29721600
5/15/1995 6.875 6.885417 6.708333 6.770833 2.65954 29480400
5/16/1995 6.791667 6.989583 6.791667 6.947917 2.729097 18591600
5/17/1995 6.96875 6.979167 6.885417 6.9375 2.725006 6687600
5/18/1995 6.833333 6.875 6.78125 6.822917 2.679999 10530000
5/19/1995 6.791667 7.03125 6.791667 7.010417 2.753646 14385600
5/22/1995 7.010417 7.0625 6.958333 6.979167 2.741371 6768000
5/23/1995 6.96875 7.083333 6.958333 7.03125 2.761829 9962400
5/24/1995 7.072917 7.15625 7.03125 7.15625 2.81093 11912400
5/25/1995 7.229167 7.354167 7.197917 7.322917 2.876394 24106800
5/26/1995 7.322917 7.354167 7.15625 7.208333 2.831385 7443600
5/30/1995 7.21875 7.25 7.208333 7.208333 2.831385 5726400
5/31/1995 7.21875 7.354167 7.1875 7.34375 2.884578 11568000
6/1/1995 7.333333 7.447917 7.302083 7.4375 2.921403 9674400
6/2/1995 7.395833 7.479167 7.364583 7.40625 2.909128 5972400
6/5/1995 7.416667 7.4375 7.354167 7.354167 2.888668 6860400
6/6/1995 7.395833 7.489583 7.375 7.416667 2.91322 11349600
6/7/1995 7.427083 7.427083 7.34375 7.34375 2.884578 6072000
6/8/1995 7.34375 7.40625 7.333333 7.395833 2.905035 4620000
6/9/1995 7.385417 7.427083 7.34375 7.416667 2.91322 5014800
6/12/1995 7.4375 7.4375 7.333333 7.34375 2.884578 7602000
6/13/1995 7.375 7.40625 7.354167 7.395833 2.905035 7086000
6/14/1995 7.385417 7.416667 7.354167 7.416667 2.91322 5788800
6/15/1995 7.416667 7.5 7.395833 7.395833 2.905035 7280400
6/16/1995 7.427083 7.489583 7.416667 7.479167 2.937768 11428800
6/19/1995 7.479167 7.583333 7.46875 7.510417 2.950043 7693200
6/20/1995 7.489583 7.5 7.416667 7.416667 2.91322 7125600
6/21/1995 7.40625 7.645833 7.40625 7.635417 2.999141 9514800
6/22/1995 7.666667 7.791667 7.65625 7.791667 3.060516 8538000
6/23/1995 7.770833 7.90625 7.760417 7.833333 3.076881 7410000
6/26/1995 7.833333 7.895833 7.739583 7.739583 3.040057 4868400
6/27/1995 7.729167 7.78125 7.625 7.625 2.995051 9477600
6/28/1995 7.645833 7.739583 7.625 7.707025 3.027269 8749200
6/29/1995 7.708333 7.71875 7.625 7.666667 3.011418 5710800
6/30/1995 7.71875 7.78125 7.65625 7.677083 3.015509 5654400
7/3/1995 7.770833 7.8125 7.708333 7.791667 3.060516 2433000
7/5/1995 7.791667 7.854167 7.666667 7.666667 3.011418 7124400
7/6/1995 7.75 7.75 7.541667 7.5625 2.970499 9561600
 7/7/1995 7.541667 7.5625 7.270833 7.3125 2.872303 15652200
7/10/1995 7.416667 7.520833 7.25 7.395833 2.905035 13142400
7/11/1995 7.458333 7.5625 7.395833 7.458333 2.929585 11482200
7/12/1995 7.520833 7.520833 7.395833 7.416667 2.91322 8215200
7/13/1995 7.520833 7.625 7.5 7.583333 2.978683 8733000
7/14/1995 7.5625 7.645833 7.5 7.645833 3.003234 6210000
7/17/1995 7.645833 7.708333 7.541667 7.666667 3.011418 6010200
7/18/1995 7.8125 7.833333 7.666667 7.791667 3.060516 11150400
7/19/1995 7.75 7.895833 7.5 7.75 3.044149 12259800
7/20/1995 7.729167 7.75 7.5 7.520833 2.954135 12177600
7/21/1995 7.541667 7.708333 7.520833 7.6875 3.019601 11541000
7/24/1995 7.729167 7.75 7.666667 7.708333 3.027783 8378400
7/25/1995 7.708333 7.791667 7.6875 7.791667 3.060516 7579200
7/26/1995 7.791667 7.916667 7.75 7.875 3.093248 6136800
7/27/1995 7.958333 8.1875 7.9375 8.166667 3.207813 8880000
7/28/1995 8.208333 8.3125 8.1875 8.25 3.240547 9815400
7/31/1995 8.3125 8.5625 8.291667 8.4375 3.314194 11757000
8/1/1995 8.395833 8.604167 8.395833 8.5625 3.363293 10570200
8/2/1995 8.5 8.541667 8.395833 8.416667 3.409462 12983400
8/3/1995 8.333333 8.395833 8.208333 8.291667 3.358825 8960400
8/4/1995 8.3125 8.375 8.229167 8.291667 3.358825 6303600
8/7/1995 8.333333 8.416667 8.270833 8.270833 3.350386 4425600
8/8/1995 8.291667 8.333333 8.208333 8.229167 3.333507 5387400
8/9/1995 8.291667 8.520833 8.270833 8.354167 3.384145 9244200
8/10/1995 8.375 8.4375 8.291667 8.354167 3.384145 5054400
8/11/1995 8.333333 8.354167 8.0625 8.166667 3.308188 12447000
8/14/1995 8.1875 8.416667 8.125 8.416667 3.409462 5767200
8/15/1995 8.333333 8.375 8.1875 8.291667 3.358825 4660800
8/16/1995 8.208333 8.208333 7.9375 8.020833 3.249116 13535400
8/17/1995 8.0625 8.104167 7.958333 8.020833 3.249116 6551400
8/18/1995 8.020833 8.0625 7.958333 8.020833 3.249116 7827600
8/21/1995 8.104167 8.166667 8.083333 8.166667 3.308188 3893400
8/22/1995 8.1875 8.1875 8.020833 8.020833 3.249116 5219400
8/23/1995 8.0625 8.1875 8.0625 8.145833 3.299749 3456600
8/24/1995 8.125 8.208333 8.083333 8.145833 3.299749 5513400
8/25/1995 8.145833 8.208333 8.020833 8.0625 3.265994 3787200
8/28/1995 8.104167 8.104167 7.958333 8 3.240676 4361400
8/29/1995 8.041667 8.083333 7.895833 8.083333 3.274433 5004000
8/30/1995 8.125 8.291667 8.104167 8.291667 3.358825 5570400
8/31/1995 8.270833 8.354167 8.145833 8.229167 3.333507 4717800
9/1/1995 7.979167 8.083333 7.958333 8 3.240676 10978800
9/5/1995 8 8.041667 7.9375 7.979167 3.232238 5762400
9/6/1995 8 8.0625 7.958333 8 3.240676 12742200
9/7/1995 8 8 7.895833 7.958333 3.223796 4764600
9/8/1995 8 8 7.75 7.833333 3.17316 9411000
 9/11/1995 7.833333 7.895833 7.791667 7.833333 3.17316 20425800
9/12/1995 7.854167 7.9375 7.833333 7.854167 3.181601 6148200
9/13/1995 7.875 8 7.854167 7.958333 3.223796 8394600
9/14/1995 8 8.041667 7.916667 8.041667 3.257553 8467800
9/15/1995 8.208333 8.270833 8.041667 8.083333 3.274433 11193000
9/18/1995 8.083333 8.270833 8.083333 8.270833 3.350386 8508600
9/19/1995 8.25 8.4375 8.25 8.333333 3.375704 8198400
9/20/1995 8.354167 8.395833 8.041667 8.145833 3.299749 16448400
9/21/1995 8.229167 8.5625 8.166667 8.458333 3.426339 16746000
9/22/1995 8.354167 8.729167 8.354167 8.666667 3.510732 11498400
9/25/1995 8.75 8.8125 8.708333 8.8125 3.569806 7762200
9/26/1995 8.833333 8.979167 8.770833 8.854167 3.586686 7657800
9/27/1995 8.854167 8.958333 8.75 8.958333 3.628883 9162600
9/28/1995 8.9375 8.9375 8.729167 8.9375 3.620442 8249400
9/29/1995 8.916667 9.041667 8.854167 8.895833 3.603565 8470800
10/2/1995 8.875 8.979167 8.770833 8.875 3.595125 5856600
10/3/1995 8.895833 9.229167 8.895833 9.229167 3.738593 9076200
10/4/1995 9.229167 9.520833 9.208333 9.395833 3.806105 10879800
10/5/1995 9.395833 9.395833 9.020833 9.229167 3.738593 9925200
10/6/1995 9.25 9.416667 9.1875 9.375 3.797666 3886800
10/9/1995 9.333333 9.458333 9.208333 9.395833 3.806105 5449800
10/10/1995 9.208333 9.354167 9.104167 9.166667 3.713273 7484400
10/11/1995 9.125 9.229167 9.083333 9.229167 3.738593 6275400
10/12/1995 9.229167 9.520833 9.166667 9.520833 3.856739 8512200
10/13/1995 9.604167 9.770833 9.5 9.5 3.848303 11194800
10/16/1995 9.541667 9.833333 9.416667 9.708333 3.932693 6926400
10/17/1995 9.75 9.791667 9.541667 9.75 3.949574 7422000
10/18/1995 9.729167 9.9375 9.708333 9.854167 3.991768 5854800
10/19/1995 9.791667 10.020833 9.729167 10 4.050843 7934400
10/20/1995 10 10.3125 10 10.166667 4.118358 9888000
10/23/1995 10.125 10.145833 9.875 9.916667 4.017087 9719400
10/24/1995 9.916667 10.1875 9.916667 10.145833 4.10992 11339400
10/25/1995 10.125 10.395833 10.104167 10.166667 4.118358 11985600
10/26/1995 10.104167 10.145833 9.916667 9.9375 4.025525 13149000
10/27/1995 9.875 9.979167 9.8125 9.8125 3.974891 7510800
10/30/1995 9.75 9.875 9.708333 9.708333 3.932693 7357200
10/31/1995 9.666667 9.833333 9.5625 9.5625 3.873621 7610400
11/1/1995 9.625 9.916667 9.625 9.854167 4.103247 6289200
11/2/1995 9.6875 9.791667 9.5 9.770833 4.068549 9086400
11/3/1995 9.791667 9.791667 9.541667 9.6875 4.033851 6560400
11/6/1995 9.625 9.75 9.604167 9.708333 4.042523 4620600
11/7/1995 9.708333 9.979167 9.708333 9.958333 4.146623 6869400
11/8/1995 9.979167 10.125 9.833333 10.125 4.329047 8032200
11/9/1995 10.125 10.1875 9.791667 9.9375 4.248882 6279600
11/10/1995 9.75 9.875 9.708333 9.75 4.168715 3907800
11/13/1995 9.729167 9.729167 9.604167 9.708333 4.150898 3908400
11/14/1995 9.666667 9.916667 9.645833 9.833333 4.204345 5126400
11/15/1995 9.833333 10.145833 9.75 10.145833 4.337957 5954400
11/16/1995 10.083333 10.145833 9.895833 9.979167 4.266698 6757800
11/17/1995 10 10.041667 9.854167 9.916667 4.239974 7764600
11/20/1995 9.916667 9.9375 9.833333 9.895833 4.231068 5220600
11/21/1995 9.916667 9.916667 9.8125 9.916667 4.239974 4743000
11/22/1995 9.854167 9.875 9.6875 9.75 4.168715 4963800
11/24/1995 9.75 9.770833 9.729167 9.729167 4.159807 1520400
11/27/1995 9.791667 9.791667 9.5625 9.666667 4.133086 5795400
11/28/1995 9.75 9.75 9.604167 9.729167 4.159807 8053800
11/29/1995 9.770833 9.833333 9.645833 9.666667 4.133086 5544600
11/30/1995 9.708333 9.75 9.666667 9.666667 4.133086 6910800
12/1/1995 9.75 9.916667 9.708333 9.75 4.168715 13540800
12/4/1995 9.875 10.25 9.8125 10.1875 4.355773 12252000
12/5/1995 10.3125 10.6875 10.291667 10.666667 4.560644 12032400
12/6/1995 10.6875 10.791667 10.520833 10.791667 4.614091 8681400
12/7/1995 10.791667 10.791667 10.583333 10.75 4.596274 6657000
12/8/1995 10.791667 10.791667 10.541667 10.604167 4.533921 7070400
12/11/1995 10.604167 10.75 10.604167 10.6875 4.569553 6034800
12/12/1995 10.6875 10.916667 10.666667 10.916667 4.667535 7261200
12/13/1995 10.9375 10.9375 10.770833 10.854167 4.64081 6203400
12/14/1995 10.916667 11.145833 10.875 11.041667 4.720981 11818200
12/15/1995 11.0625 11.125 10.895833 10.9375 4.676443 17418000
12/18/1995 10.770833 10.9375 10.645833 10.75 4.596274 8155200
12/19/1995 10.625 10.6875 10.479167 10.541667 4.507199 7953600
12/20/1995 10.541667 10.5625 10.25 10.25 4.382495 7635000
12/21/1995 10.25 10.375 10.25 10.354167 4.427031 8892000
12/22/1995 10.375 10.541667 10.3125 10.416667 4.453754 4556400
12/26/1995 10.416667 10.5625 10.416667 10.541667 4.507199 4142400
12/27/1995 10.520833 10.604167 10.458333 10.5 4.489384 4677600
12/28/1995 10.5 10.5625 10.416667 10.4375 4.462663 4393200
12/29/1995 10.416667 10.5 10.270833 10.5 4.489384 4931400
1/2/1996 10.416667 10.458333 10.145833 10.375 4.435939 7696800
1/3/1996 10.375 10.458333 10.25 10.333333 4.418125 10282800
1/4/1996 10.4375 10.729167 10.4375 10.729167 4.587368 10161600
1/5/1996 10.625 10.645833 10.4375 10.583333 4.525015 5997600
1/8/1996 10.583333 10.729167 10.583333 10.708333 4.578461 2048400
1/9/1996 10.8125 11.0625 10.75 10.916667 4.667535 9664200
1/10/1996 10.604167 10.75 10.4375 10.5 4.489384 7180200
1/11/1996 10.541667 10.583333 10.208333 10.291667 4.400311 10045200
1/12/1996 10.291667 10.395833 10.25 10.25 4.382495 8522400
1/15/1996 10.270833 10.375 10.145833 10.291667 4.400311 5244000
1/16/1996 10.354167 10.541667 10.291667 10.520833 4.498292 7245600
1/17/1996 10.5 10.625 10.375 10.5 4.489384 8612400
1/18/1996 10.416667 10.479167 10.229167 10.479167 4.480479 11230800
1/19/1996 10.4375 10.5625 10.083333 10.3125 4.409218 16374000
1/22/1996 10.270833 10.3125 10.041667 10.166667 4.346866 12333600
1/23/1996 10.145833 10.25 10.0625 10.125 4.329047 10125600
1/24/1996 10.208333 10.666667 10.1875 10.625 4.542831 12462000
1/25/1996 10.708333 10.729167 10.5 10.6875 4.569553 9573000
1/26/1996 10.666667 10.979167 10.625 10.979167 4.694256 12168000
1/29/1996 11.020833 11.125 10.895833 10.916667 4.667535 8934600
1/30/1996 11.125 11.354167 11.083333 11.229167 4.801148 13474800
1/31/1996 11.229167 11.5 11.125 11.416667 4.881316 7403400
2/1/1996 11.458333 11.541667 11.354167 11.479167 4.908038 4726200
2/2/1996 11.416667 11.520833 11.270833 11.3125 4.836776 5169000
2/5/1996 11.125 11.416667 11.125 11.416667 4.881316 4678800
2/6/1996 11.458333 11.458333 11.1875 11.291667 4.827869 9810600
2/7/1996 11.208333 11.354167 11.166667 11.3125 4.96879 10714200
2/8/1996 11.375 11.520833 11.333333 11.479167 5.041994 9959400
2/9/1996 11.479167 11.583333 11.395833 11.479167 5.041994 8054400
2/12/1996 11.458333 11.708333 11.458333 11.625 5.106049 6461400
2/13/1996 11.5625 11.791667 11.5625 11.708333 5.142652 10689000
2/14/1996 11.666667 11.729167 11.5 11.583333 5.087746 5704200
2/15/1996 11.583333 11.6875 11.4375 11.479167 5.041994 5229000
2/16/1996 11.479167 11.479167 11.166667 11.333333 4.97794 9348600
2/20/1996 11.229167 11.229167 11 11.083333 4.86813 9534600
2/21/1996 11.104167 11.3125 11.020833 11.0625 4.858982 7573800
2/22/1996 11.166667 11.354167 11.145833 11.3125 4.96879 8772600
2/23/1996 11.416667 11.541667 11.25 11.333333 4.97794 6886800
2/26/1996 11.3125 11.333333 11 11 4.831531 5196000
2/27/1996 11.020833 11.166667 10.875 11.125 4.886437 9600000
2/28/1996 11.208333 11.3125 10.9375 11 4.831531 9168000
2/29/1996 10.916667 11.145833 10.895833 10.979167 4.822378 6833400
3/1/1996 11.083333 11.145833 10.979167 11.083333 4.86813 4999200
3/4/1996 10.979167 11.458333 10.979167 11.354167 4.987089 6452400
3/5/1996 11.375 11.4375 11.270833 11.416667 5.014544 6400800
3/6/1996 11.4375 11.458333 11.1875 11.25 4.941338 5723400
3/7/1996 11.416667 11.4375 11.125 11.25 4.941338 7937400
3/8/1996 11.083333 11.1875 10.583333 10.958333 4.813231 13342200
3/11/1996 10.833333 10.916667 10.604167 10.8125 4.749174 10539000
3/12/1996 10.75 10.770833 10.375 10.625 4.666821 8755200
3/13/1996 10.625 10.625 10.3125 10.333333 4.538712 9669600
3/14/1996 10.395833 10.5 10.25 10.270833 4.511258 12804600
3/15/1996 10.270833 10.625 10.270833 10.479167 4.602767 16939200
3/18/1996 10.5625 10.666667 10.333333 10.458333 4.593615 8987400
3/19/1996 10.666667 10.770833 10.479167 10.520833 4.621065 11797200
3/20/1996 10.625 10.645833 10.458333 10.5625 4.639368 10509600
3/21/1996 10.833333 11.270833 10.8125 11.145833 4.895586 19806600
3/22/1996 11.416667 11.416667 11.1875 11.291667 4.959639 10431600
3/25/1996 11.291667 11.479167 11.229167 11.291667 4.959639 6364200
3/26/1996 11.4375 11.604167 11.375 11.458333 5.032846 8048400
3/27/1996 11.333333 11.375 11.208333 11.270833 4.950489 8290800
3/28/1996 11.375 11.375 11.166667 11.270833 4.950489 4503600
3/29/1996 11.333333 11.416667 11.166667 11.208333 4.923036 5197800
4/1/1996 11.375 11.6875 11.354167 11.666667 5.124348 8376600
4/2/1996 11.729167 11.979167 11.6875 11.979167 5.261611 10382400
4/3/1996 11.958333 12.0625 11.8125 12 5.270761 8349000
4/4/1996 12 12 11.854167 11.875 5.215857 5546400
4/8/1996 11.604167 11.645833 11.520833 11.645833 5.1152 8569800
4/9/1996 11.666667 11.708333 11.416667 11.479167 5.041994 6005400
4/10/1996 11.458333 11.479167 10.916667 11.104167 4.877284 8823600
4/11/1996 11.145833 11.208333 10.833333 11.208333 4.923036 12812400
4/12/1996 11.25 11.520833 11.229167 11.5 5.051146 6181800
4/15/1996 11.5 11.729167 11.458333 11.5625 5.078597 9393600
4/16/1996 11.583333 11.625 11.4375 11.5 5.051146 7391400
4/17/1996 11.458333 11.458333 11.333333 11.4375 5.023692 6384000
4/18/1996 11.4375 11.625 11.4375 11.458333 5.032846 6874200
4/19/1996 11.479167 11.708333 11.458333 11.666667 5.124348 7212000
4/22/1996 11.666667 11.770833 11.375 11.625 5.106049 7360200
4/23/1996 11.625 11.625 11.375 11.416667 5.014544 5833200
4/24/1996 11.458333 11.458333 11.020833 11.208333 4.923036 12488400
4/25/1996 11.25 11.291667 11.0625 11.125 4.886437 9413400
4/26/1996 11.166667 11.3125 11.083333 11.166667 4.904737 7057800
4/29/1996 11.125 11.479167 11.125 11.333333 4.97794 3829800
4/30/1996 11.375 11.479167 11.333333 11.479167 5.041994 4479600
5/1/1996 11.479167 11.479167 11.375 11.4375 5.023692 3501000
5/2/1996 11.291667 11.416667 11.083333 11.145833 4.895586 8355600
5/3/1996 11.270833 11.354167 11.020833 11.041667 4.849832 7950600
5/6/1996 11.1875 11.25 10.958333 11.125 4.886437 11980800
5/7/1996 11.145833 11.208333 10.6875 10.770833 4.730875 19707600
5/8/1996 10.791667 10.895833 10.479167 10.895833 4.922896 16985400
5/9/1996 10.895833 10.895833 10.729167 10.833333 4.894657 6476400
5/10/1996 11.0625 11.145833 10.916667 11.083333 5.007606 5804400
5/13/1996 11.166667 11.270833 11 11.270833 5.092327 4857600
5/14/1996 11.291667 11.291667 11.0625 11.104167 5.017024 5143200
5/15/1996 11.0625 11.270833 11 11.104167 5.017024 10204800
5/16/1996 11.0625 11.4375 11.0625 11.291667 5.101737 7730400
5/17/1996 11.416667 11.4375 11.125 11.145833 5.035848 7347600
5/20/1996 11.125 11.208333 11.041667 11.125 5.026438 7215600
5/21/1996 11.25 11.395833 11.0625 11.0625 4.998197 6144600
5/22/1996 11.104167 11.25 11.020833 11.25 5.082915 6540000
5/23/1996 11.333333 11.5 11.307283 11.4375 5.167626 9201600
5/24/1996 11.5 11.729167 11.479167 11.6875 5.28058 9175200
5/28/1996 11.708333 11.75 11.59375 11.625 5.252342 6949200
5/29/1996 11.666667 11.8125 11.5625 11.5625 5.224104 8171400
5/30/1996 11.5625 11.833333 11.5 11.770833 5.318233 7807800
5/31/1996 11.770833 11.875 11.604167 11.791667 5.327649 8632800
6/3/1996 11.75 11.9375 11.65625 11.895833 5.37471 5236800
6/4/1996 11.958333 12.0625 11.854167 12.020833 5.431186 10634400
6/5/1996 12.166667 12.416667 12.145833 12.375 5.591206 10397400
6/6/1996 12.333333 12.354167 12.0625 12.083333 5.459425 8572200
6/7/1996 11.916667 12.3125 11.854167 12.3125 5.562967 7310400
6/10/1996 12.3125 12.375 12.25 12.354167 5.581793 7521000
6/11/1996 12.375 12.375 12 12.0625 5.450011 6235200
6/12/1996 12 12.083333 11.895833 11.9375 5.393536 5868000
6/13/1996 11.895833 12.145833 11.854167 12.104167 5.468837 4125600
6/14/1996 12.145833 12.625 12.125 12.625 5.704158 18219600
6/17/1996 12.5 12.895833 12.5 12.5 5.64768 19072800
6/18/1996 12.5 12.5 12.1875 12.208333 5.5159 10225800
6/19/1996 12.208333 12.416667 12.125 12.416667 5.610028 7705200
6/20/1996 12.416667 12.458333 12.25 12.3125 5.562967 12963000
6/21/1996 12.375 12.375 12.145833 12.25 5.534727 11693400
6/24/1996 12.3125 12.3125 12.104167 12.166667 5.497077 6775800
6/25/1996 12.1875 12.375 12.1875 12.333333 5.572376 7067400
6/26/1996 11.958333 12 11.791667 11.9375 5.393536 20665200
6/27/1996 11.75 11.875 11.75 11.8125 5.337058 13819200
6/28/1996 11.854167 11.916667 11.791667 11.895833 5.37471 9952200
7/1/1996 11.916667 11.9375 11.833333 11.916667 5.384123 6536400
7/2/1996 12 12.1875 11.958333 12.041667 5.440599 11460000
7/3/1996 12 12.145833 11.895833 12.104167 5.468837 7468200
7/5/1996 11.958333 11.958333 11.833333 11.833333 5.346471 3240600
7/8/1996 11.8125 12 11.708333 11.875 5.365295 7324200
7/9/1996 11.958333 12.104167 11.875 12.083333 5.459425 5127600
7/10/1996 12.145833 12.229167 12.020833 12.229167 5.525315 6049200
7/11/1996 12.270833 12.354167 11.854167 12.020833 5.431186 7298400
7/12/1996 12 12.020833 11.75 11.958333 5.402946 6375600
7/15/1996 11.895833 12.1875 11.854167 11.895833 5.37471 7003800
7/16/1996 11.895833 12.083333 11.895833 12.041667 5.440599 14400600
7/17/1996 12.1875 12.1875 11.729167 11.8125 5.337058 12419400
7/18/1996 11.895833 12.104167 11.833333 12.083333 5.459425 7517400
7/19/1996 12.041667 12.0625 11.854167 12 5.421772 5301000
7/22/1996 11.958333 12.1875 11.833333 12.145833 5.487662 6227400
7/23/1996 12.104167 12.208333 11.916667 11.916667 5.384123 6223200
7/24/1996 11.729167 11.916667 11.666667 11.916667 5.384123 6890400
7/25/1996 11.958333 11.979167 11.708333 11.708333 5.289995 5107200
7/26/1996 11.791667 11.8125 11.666667 11.729167 5.299407 5713200
7/29/1996 11.6875 11.75 11.604167 11.645833 5.261756 3456600
7/30/1996 11.645833 11.708333 11.458333 11.6875 5.28058 5146200
7/31/1996 11.625 11.6875 11.5625 11.645833 5.400375 5593800
8/1/1996 11.520833 11.979167 11.520833 11.854167 5.496984 8161200
8/2/1996 12 12.229167 11.9375 12.166667 5.641896 4743600
8/5/1996 12.25 12.395833 12.1875 12.270833 5.690198 5861400
8/6/1996 12.104167 12.25 12.0625 12.229167 5.670877 4404600
8/7/1996 12.25 12.25 12 12.041667 5.58393 8668800
8/8/1996 12 12.020833 11.770833 11.8125 5.477661 8959200
8/9/1996 11.916667 11.958333 11.875 11.958333 5.545286 5601600
8/12/1996 12.020833 12.3125 11.979167 12.3125 5.709521 5022600
8/13/1996 12.3125 12.333333 12.166667 12.208333 5.661215 5096400
8/14/1996 12.25 12.25 12.041667 12.125 5.622574 3253200
8/15/1996 12.145833 12.333333 12.104167 12.125 5.622574 4411800
8/16/1996 12.145833 12.25 12.125 12.145833 5.632233 3288600
8/19/1996 12.291667 12.416667 12.270833 12.395833 5.748165 5124000
8/20/1996 12.333333 12.4375 12.291667 12.333333 5.719178 4365600
8/21/1996 12.416667 12.541667 12.375 12.375 5.738504 5602800
8/22/1996 12.416667 12.5 12.270833 12.4375 5.767485 3520800
8/23/1996 12.333333 12.395833 12.25 12.395833 5.748165 4128000
8/26/1996 12.375 12.375 12.25 12.270833 5.690198 3882000
8/27/1996 12.3125 12.333333 12.1875 12.3125 5.709521 2870400
8/28/1996 12.3125 12.375 12.25 12.25 5.680538 3118800
8/29/1996 12.229167 12.291667 12 12.041667 5.58393 4600200
8/30/1996 12.041667 12.083333 11.833333 11.833333 5.487322 4467000
9/3/1996 11.791667 11.9375 11.666667 11.875 5.506641 4037400
9/4/1996 11.833333 11.9375 11.791667 11.791667 5.468003 5075400
9/5/1996 11.708333 11.9375 11.708333 11.854167 5.496984 3990000
9/6/1996 11.854167 12.104167 11.8125 12.0625 5.59359 4930200
9/9/1996 12.125 12.270833 12.104167 12.229167 5.670877 3892200
9/10/1996 12.229167 12.3125 12.125 12.229167 5.670877 4032000
9/11/1996 12.1875 12.208333 12 12.083333 5.603251 10234800
9/12/1996 12.104167 12.1875 12.041667 12.145833 5.632233 11842200
9/13/1996 12.291667 12.395833 12.25 12.333333 5.719178 5299800
9/16/1996 12.333333 12.458333 12.291667 12.291667 5.699858 7178400
9/17/1996 12.3125 12.375 12.25 12.3125 5.709521 5079000
9/18/1996 12.333333 12.479167 12.25 12.375 5.738504 7545000
9/19/1996 12.416667 12.625 12.395833 12.625 5.854432 6571200
9/20/1996 12.625 12.625 12.458333 12.5 5.796466 8713800
9/23/1996 12.479167 12.6875 12.354167 12.666667 5.873751 3940200
9/24/1996 12.645833 12.770833 12.520833 12.583333 5.835109 6922200
9/25/1996 12.645833 12.9375 12.625 12.895833 5.980019 9582000
9/26/1996 13 13.25 12.916667 13.145833 6.095951 13071600
9/27/1996 13.125 13.125 12.9375 13 6.028327 6833400
9/30/1996 12.979167 13.333333 12.916667 13.1875 6.115273 7855200
10/1/1996 13.3125 13.375 13.208333 13.354167 6.192557 6793200
10/2/1996 13.4375 13.4375 13.125 13.125 6.086288 5132400
 10/3/1996 13.270833 13.291667 13.1875 13.229167 6.134595 3608400
10/4/1996 13.25 13.5 13.25 13.416667 6.221541 4807200
10/7/1996 13.416667 13.4375 13.208333 13.208333 6.124932 4544400
10/8/1996 13.208333 13.708333 13.145833 13.479167 6.250524 7245600
10/9/1996 13.479167 13.541667 13.395833 13.479167 6.250524 7070400
10/10/1996 13.416667 13.5625 13.416667 13.5 6.260182 5187600
10/11/1996 13.520833 13.625 13.4375 13.5625 6.289168 4843200
10/14/1996 13.625 13.854167 13.583333 13.791667 6.395435 4300800
10/15/1996 13.958333 14.020833 13.854167 13.958333 6.472722 8533200
10/16/1996 13.958333 13.958333 13.791667 13.875 6.434078 5366400
10/17/1996 13.895833 14.020833 13.895833 13.979167 6.48238 6385800
10/18/1996 14.0625 14.1875 14.041667 14.145833 6.559669 7959600
10/21/1996 14.125 14.416667 14.0625 14.333333 6.646614 7533000
10/22/1996 14.291667 14.354167 13.958333 14.0625 6.521025 6126000
10/23/1996 13.9375 13.979167 13.75 13.854167 6.424417 6832200
10/24/1996 13.875 13.958333 13.729167 13.75 6.376114 5383200
10/25/1996 13.75 13.770833 13.416667 13.458333 6.240861 6820200
10/28/1996 13.479167 13.604167 13.166667 13.166667 6.105612 9070800
10/29/1996 13.3125 13.479167 13.208333 13.375 6.202219 13511400
10/30/1996 13.583333 13.604167 13.479167 13.583333 6.298825 8873400
10/31/1996 13.645833 13.833333 13.604167 13.791667 6.395435 9277800
11/1/1996 13.958333 13.958333 13.5625 13.645833 6.327813 6022800
11/4/1996 13.666667 14.041667 13.645833 14 6.492041 7468800
11/5/1996 14.020833 14.354167 13.958333 14.333333 6.646614 7147800
11/6/1996 14.583333 14.8125 14.5 14.75 6.986052 14901000
11/7/1996 14.604167 14.875 14.583333 14.791667 7.005785 10422600
11/8/1996 14.8125 15.0625 14.708333 15 7.10446 8419200
11/11/1996 14.958333 15.083333 14.770833 14.791667 7.005785 6650400
11/12/1996 14.791667 14.791667 14.458333 14.520833 6.877509 5317800
11/13/1996 14.520833 14.979167 14.520833 14.958333 7.084723 7702200
11/14/1996 14.9375 15.041667 14.8125 15.020833 7.114326 6371400
11/15/1996 15.041667 15.0625 14.895833 14.979167 7.09459 8007600
11/18/1996 14.833333 14.895833 14.75 14.8125 7.015652 4857600
11/19/1996 14.791667 14.875 14.708333 14.729167 6.976182 4078800
11/20/1996 14.770833 14.854167 14.625 14.645833 6.936711 4651200
11/21/1996 14.708333 14.916667 14.708333 14.875 7.045249 7467600
11/22/1996 15 15.104167 14.645833 14.75 6.986052 7229400
11/25/1996 14.75 15.083333 14.729167 15.083333 7.143928 7576800
11/26/1996 15.125 15.208333 14.895833 14.916667 7.064986 8219400
11/27/1996 14.958333 15.020833 14.770833 14.8125 7.015652 4362600
11/29/1996 15.041667 15.041667 14.916667 14.9375 7.074858 2164800
12/2/1996 14.958333 14.958333 14.625 14.666667 6.946583 6835200
12/3/1996 14.666667 14.729167 14.229167 14.270833 6.759101 9388800
12/4/1996 14.229167 14.229167 13.791667 14 6.63083 22518600
12/5/1996 14 14.0625 13.708333 13.75 6.51242 10617600
 12/6/1996 13.25 13.854167 13.25 13.583333 6.43348 14368800
12/9/1996 13.791667 14.125 13.729167 14.125 6.690031 8191800
12/10/1996 14.125 14.125 13.916667 13.916667 6.591358 5149200
12/11/1996 13.791667 13.916667 13.645833 13.916667 6.591358 6251400
12/12/1996 14 14 13.5 13.541667 6.413748 6987000
12/13/1996 13.479167 13.8125 13.416667 13.708333 6.492686 10021200
12/16/1996 13.6875 13.770833 13.291667 13.479167 6.384143 7289400
12/17/1996 13.333333 13.520833 13.291667 13.458333 6.374278 8036400
12/18/1996 13.666667 13.8125 13.520833 13.5625 6.423615 8493600
12/19/1996 13.791667 14.0625 13.625 14.0625 6.66043 9234000
12/20/1996 14.3125 14.3125 14.0625 14.166667 6.709764 13999200
12/23/1996 14.145833 14.166667 14.083333 14.166667 6.709764 2843400
12/24/1996 14.1875 14.291667 14.166667 14.1875 6.719633 2326800
12/26/1996 14.208333 14.270833 14.041667 14.1875 6.719633 4896000
12/27/1996 14.25 14.270833 14.145833 14.1875 6.719633 2425800
12/30/1996 14.145833 14.270833 14.104167 14.1875 6.719633 5082600
12/31/1996 14.166667 14.1875 13.791667 13.833333 6.551887 3206400
1/2/1997 13.833333 13.875 13.4375 13.645833 6.463082 6918000
1/3/1997 13.791667 14.041667 13.6875 13.9375 6.601223 6276000
1/6/1997 13.979167 14.0625 13.6875 13.875 6.571623 7461000
1/7/1997 13.583333 14.083333 13.5 14.083333 6.670298 9324000
1/8/1997 14.145833 14.166667 13.9375 14.083333 6.670298 7359000
1/9/1997 14.0625 14.125 13.895833 13.958333 6.611096 7119000
1/10/1997 13.75 14.25 13.708333 14.25 6.749235 8128200
1/13/1997 14.458333 14.458333 14.041667 14.166667 6.709764 8410200
1/14/1997 14.25 14.583333 14.208333 14.4375 6.838042 7549800
1/15/1997 14.395833 14.5625 14.375 14.479167 6.857777 7396800
1/16/1997 14.520833 14.625 14.1875 14.541667 6.887379 15568200
1/17/1997 14.583333 14.770833 14.5625 14.666667 6.946583 11004000
1/20/1997 14.75 14.8125 14.520833 14.5625 6.897243 7461600
1/21/1997 14.4375 14.75 14.354167 14.4375 6.838042 9659400
1/22/1997 14.541667 14.708333 14.395833 14.708333 6.966316 8754000
1/23/1997 14.791667 15.104167 14.458333 14.520833 6.877509 10975800
1/24/1997 14.625 14.6875 14.375 14.520833 6.877509 8991000
1/27/1997 14.520833 14.583333 14.25 14.291667 6.76897 8157000
1/28/1997 14.5 14.5625 14.125 14.25 6.749235 9775800
1/29/1997 14.25 14.458333 14.25 14.4375 6.838042 7401000
1/30/1997 14.520833 15.125 14.520833 15.125 7.163662 8290800
1/31/1997 15.083333 15.666667 15.041667 15.416667 7.301806 16363200
2/3/1997 15.458333 15.479167 15.145833 15.166667 7.183398 7138200
2/4/1997 15.1875 15.291667 15.0625 15.166667 7.183398 5998800
2/5/1997 15.208333 15.270833 14.75 14.770833 7.156444 6383400
2/6/1997 14.75 14.958333 14.708333 14.958333 7.247285 8889600
2/7/1997 15.166667 15.3125 14.916667 15.291667 7.408786 6965400
2/10/1997 15.354167 15.395833 14.958333 15.041667 7.287663 7217400
2/11/1997 15.125 15.208333 14.958333 15.1875 7.358317 5910600
2/12/1997 15.1875 15.645833 15.1875 15.604167 7.560191 9031800
2/13/1997 15.666667 16.125 15.604167 16 7.75197 12546600
2/14/1997 16 16.125 15.854167 16.083334 7.792347 8509200
2/18/1997 16.125 16.625 16.0625 16.458334 7.974036 11590800
2/19/1997 16.458334 16.5 16.1875 16.25 7.873096 9803400
2/20/1997 16.166666 16.208334 15.854167 15.895833 7.701504 5941800
2/21/1997 15.895833 15.895833 15.645833 15.791667 7.651036 6460800
2/24/1997 15.75 16.25 15.75 16.104166 7.802441 8290200
2/25/1997 16.145834 16.1875 15.833333 15.875 7.691407 7129800
2/26/1997 15.791667 16.041666 15.520833 15.958333 7.731783 9724200
2/27/1997 15.979167 15.979167 15.395833 15.395833 7.459254 7161000
2/28/1997 15.3125 15.458333 15 15.270833 7.39869 12343800
3/3/1997 15.020833 15.458333 15.020833 15.4375 7.479445 11996400
3/4/1997 15.416667 15.458333 14.9375 15.020833 7.277568 7567800
3/5/1997 15.125 15.645833 15.125 15.625 7.570284 9037200
3/6/1997 15.645833 15.6875 15.291667 15.395833 7.459254 9085800
3/7/1997 15.4375 15.8125 15.4375 15.6875 7.600565 9300600
3/10/1997 15.875 16.1875 15.875 16.145834 7.82263 10136400
3/11/1997 16.145834 16.145834 15.875 15.9375 7.721689 7347600
3/12/1997 15.875 15.958333 15.5625 15.791667 7.651036 5373000
3/13/1997 15.541667 15.6875 15.291667 15.3125 7.41888 5530800
3/14/1997 15.354167 15.520833 15.083333 15.1875 7.358317 9078600
3/17/1997 15.166667 15.520833 15.041667 15.4375 7.479445 12969000
3/18/1997 15.520833 15.5625 15.166667 15.270833 7.39869 11489400
3/19/1997 15.1875 15.458333 15.125 15.229167 7.378502 10224600
3/20/1997 15.208333 15.229167 14.895833 15 7.267473 10746000
3/21/1997 15.0625 15.145833 14.958333 15 7.267473 11364600
3/24/1997 15 15.145833 14.854167 15.104167 7.317941 9811200
3/25/1997 15.145833 15.375 15.041667 15.083333 7.307849 9816600
3/26/1997 15.083333 15.125 14.854167 14.916667 7.227097 10268400
3/27/1997 14.875 14.895833 14.208333 14.5625 7.055502 14689800
3/31/1997 14.5 14.541667 13.854167 14.020833 6.793066 14929800
4/1/1997 14.020833 14.25 13.916667 14.1875 6.873818 17510400
4/2/1997 14.104167 14.208333 13.895833 13.916667 6.7426 11541000
4/3/1997 13.833333 14.104167 13.833333 14.0625 6.813257 9751200
4/4/1997 14 14.708333 13.9375 14.604167 7.075692 12561000
4/7/1997 14.833333 14.854167 14.583333 14.645833 7.095877 8312400
4/8/1997 14.666667 14.666667 14.229167 14.333333 6.944475 8212800
4/9/1997 14.458333 14.625 13.958333 14.020833 6.793066 23439600
4/10/1997 14.020833 14.354167 13.979167 14.208333 6.883913 12450000
4/11/1997 14.0625 14.104167 13.854167 13.895833 6.732508 7078800
4/14/1997 13.916667 14.333333 13.833333 14.3125 6.93438 7240200
4/15/1997 14.604167 14.604167 14.083333 14.229167 6.894007 16792800
4/16/1997 14.229167 14.979167 14.145833 14.75 7.14635 16066200
4/17/1997 14.729167 14.9375 14.604167 14.770833 7.156444 13396200
4/18/1997 14.791667 14.854167 14.645833 14.708333 7.126161 6205800
4/21/1997 14.708333 15.0625 14.645833 14.8125 7.17663 8628000
4/22/1997 15.041667 15.333333 14.958333 15.291667 7.408786 13873200
4/23/1997 15.354167 15.520833 15.3125 15.4375 7.479445 7066200
4/24/1997 15.520833 15.645833 15.1875 15.5625 7.540004 9810600
4/25/1997 15.5 15.520833 15.375 15.4375 7.479445 6376800
4/28/1997 15.4375 15.854167 15.395833 15.708333 7.610659 9367800
4/29/1997 15.875 16.333334 15.770833 16.229166 7.863003 8205600
4/30/1997 16.104166 16.229166 15.9375 16 7.75197 9747000
5/1/1997 16 16.125 15.833333 16.020834 7.762067 6924000
5/2/1997 16 16.25 15.979167 16.229166 7.863003 9253200
5/5/1997 16.291666 16.833334 16.1875 16.625 8.054782 10276200
5/6/1997 16.604166 16.729166 16.416666 16.541666 8.014408 8677200
5/7/1997 16.520834 16.604166 16.166666 16.166666 7.997193 5599800
5/8/1997 16.104166 16.458334 16.041666 16.1875 8.007499 8453400
5/9/1997 16.3125 16.479166 15.958333 16.333334 8.079641 6904200
5/12/1997 16.416666 16.979166 16.40625 16.875 8.347585 6805200
5/13/1997 16.979166 17.0625 16.583334 16.729166 8.275443 7553400
5/14/1997 16.895834 17 16.729166 16.833334 8.326974 5367600
5/15/1997 16.833334 17.083334 16.75 17.083334 8.450644 4019400
5/16/1997 17.083334 17.083334 16.645834 16.791666 8.30636 7767600
5/19/1997 16.770834 16.875 16.666666 16.729166 8.275443 5418600
5/20/1997 16.645834 16.875 16.541666 16.8125 8.316667 5734800
5/21/1997 16.916666 17.020834 16.625 16.708334 8.265141 6381000
5/22/1997 16.958334 16.958334 16.4375 16.5625 8.192998 5386800
5/23/1997 16.645834 16.791666 16.541666 16.75 8.285751 4871400
5/27/1997 16.666666 16.979166 16.520834 16.916666 8.368196 6711000
5/28/1997 17.020834 17.041666 16.645834 16.979166 8.399113 7540800
5/29/1997 16.979166 17.208334 16.895834 16.958334 8.388811 7021200
5/30/1997 16.770834 17.291666 16.666666 17.166666 8.491859 6414600
6/2/1997 17.166666 17.229166 16.979166 17.041666 8.430031 4371600
6/3/1997 16.958334 17.166666 16.9375 17.020834 8.419725 7072200
6/4/1997 17.041666 17.0625 16.833334 16.979166 8.399113 5026800
6/5/1997 17 17.291666 16.875 17.145834 8.481557 6253200
6/6/1997 17.145834 17.854166 17.125 17.833334 8.821644 12261600
6/9/1997 17.833334 18.270834 17.729166 18.083334 8.945313 10761600
6/10/1997 18.083334 18.166666 17.6875 17.75 8.780423 9105000
6/11/1997 17.770834 17.875 17.666666 17.854166 8.831948 10328400
6/12/1997 17.9375 18.229166 17.791666 18.0625 8.935011 8574000
6/13/1997 18.291666 18.833334 18.229166 18.770834 9.285399 14442000
6/16/1997 18.666666 18.729166 18.375 18.729166 9.264791 7969800
6/17/1997 18.625 18.770834 18.520834 18.583334 9.192649 6748200
6/18/1997 18.5 18.625 18.041666 18.0625 8.935011 7445400
6/19/1997 18.208334 18.791666 18.208334 18.75 9.275097 11355600
6/20/1997 18.791666 19.083334 18.625 19.083334 9.439985 12396600
6/23/1997 18.979166 19.0625 18.416666 18.541666 9.17204 7182600
6/24/1997 18.958334 19.416666 18.729166 19.270834 9.532741 10906800
6/25/1997 19.291666 20 19.166666 19.875 9.831603 18372000
6/26/1997 19.875 19.885416 19.510416 19.875 9.831603 12836400
6/27/1997 20 20.520834 19.708334 20.333334 10.058327 15157800
6/30/1997 20.333334 20.354166 19.708334 19.916666 9.85221 15139800
7/1/1997 20.083334 20.166666 19.541666 20.083334 9.934651 10689600
7/2/1997 20.083334 20.916666 20.083334 20.333334 10.058327 9849000
7/3/1997 21.125 21.291666 20.895834 21.25 10.51178 6857100
7/7/1997 21.25 21.583334 20.625 20.666666 10.22322 12345900
7/8/1997 20.666666 21.166666 20.666666 21 10.388106 9729600
7/9/1997 21.333334 21.375 20.416666 20.645834 10.212912 10173600
7/10/1997 20.5 20.833334 20.270834 20.583334 10.181994 9687300
7/11/1997 20.625 20.895834 20.4375 20.604166 10.192298 6535800
7/14/1997 20.166666 20.416666 20.145834 20.1875 9.986187 8203500
7/15/1997 20.291666 20.625 20.125 20.5 10.140771 7207200
7/16/1997 20 20.458334 19.395834 19.75 9.769764 28041900
7/17/1997 19.708334 20.395834 19.166666 20.083334 9.934651 24678000
7/18/1997 20.208334 20.416666 19.4375 19.5 9.646101 13026000
7/21/1997 19.5 19.75 19.1875 19.520834 9.656404 8917200
7/22/1997 20 20.75 19.875 20.333334 10.058327 13625700
7/23/1997 20.666666 21.166666 20.5 20.583334 10.181994 12469500
7/24/1997 20.791666 20.791666 19.875 20.583334 10.181994 12825600
7/25/1997 20.5 20.8125 19.333334 19.875 9.831603 36134700
7/28/1997 20 20.166666 19.25 19.3125 9.553348 18350700
7/29/1997 19.333334 19.625 19.25 19.541666 9.666713 15572700
7/30/1997 19.645834 19.958334 19.541666 19.8125 9.886744 11519700
7/31/1997 19.875 20 19.666666 19.875 9.917933 6886500
8/1/1997 19.708334 19.75 19.333334 19.5625 9.761991 7000500
8/4/1997 19.25 19.4375 19.104166 19.166666 9.564461 9112200
8/5/1997 19.166666 19.625 19.0625 19.604166 9.782783 9457800
8/6/1997 19.520834 19.625 19.270834 19.291666 9.626836 7005000
8/7/1997 19.333334 19.645834 19.083334 19.125 9.543672 7906500
8/8/1997 18.916666 19.125 18.3125 18.4375 9.200588 16903800
8/11/1997 18.166666 18.395834 17.625 18.291666 9.127827 16920900
8/12/1997 18.416666 18.5 17.708334 17.729166 8.847129 14294700
8/13/1997 18.0625 18.166666 17.333334 17.833334 8.89911 23571000
8/14/1997 18.020834 18.1875 17.8125 18 8.982272 14775300
8/15/1997 17.729166 18 17.479166 17.625 8.795146 13436700
8/18/1997 17.583334 17.645834 17.020834 17.479166 8.72237 21582300
8/19/1997 17.5 17.9375 17.5 17.729166 8.847129 21730800
8/20/1997 18.291666 18.666666 17.729166 18.625 9.294165 17819400
8/21/1997 18.708334 19 18.354166 18.5 9.231786 13545900
8/22/1997 18.208334 18.75 18.1875 18.6875 9.32535 10436700
 8/25/1997 18.895834 19.208334 18.458334 18.541666 9.252579 8492400
8/26/1997 18.375 18.458334 17.916666 17.958334 8.961486 11472300
8/27/1997 17.9375 18.5 17.916666 18.458334 9.210996 11864100
8/28/1997 18.166666 18.770834 17.916666 18.166666 9.06545 8969400
8/29/1997 18.166666 18.8125 18.166666 18.479166 9.221387 7786800
9/2/1997 18.833334 19.333334 18.770834 19.291666 9.626836 10785000
9/3/1997 19.395834 19.458334 19.020834 19.020834 9.491693 7905300
9/4/1997 19.166666 19.4375 19.083334 19.166666 9.564461 7480500
9/5/1997 19.4375 19.5625 19 19.4375 9.69961 6257100
9/8/1997 19.625 19.6875 19.354166 19.416666 9.689216 7207800
9/9/1997 19.333334 19.541666 19.25 19.354166 9.658026 5602800
9/10/1997 19.083334 19.208334 18.666666 18.708334 9.335745 6190200
9/11/1997 18.458334 18.625 18 18.416666 9.1902 9502500
9/12/1997 18.729166 19.458334 18.416666 19.395834 9.678821 10150500
9/15/1997 19.541666 19.645834 19.270834 19.354166 9.658026 6617100
9/16/1997 19.583334 20.083334 19.458334 20.020834 9.9907 12077700
9/17/1997 20.0625 20.0625 19.708334 19.875 9.917933 6746400
9/18/1997 19.875 20.25 19.854166 20 9.980306 8036100
9/19/1997 20.104166 20.3125 19.958334 20.166666 10.063478 10330500
9/22/1997 20.166666 20.770834 20.145834 20.583334 10.271399 8613600
9/23/1997 20.666666 20.770834 20.4375 20.666666 10.312989 7153200
9/24/1997 20.708334 20.916666 20.229166 20.375 10.167439 6740100
9/25/1997 20.270834 20.395834 19.916666 19.958334 9.959517 7655100
9/26/1997 20.229166 20.5 20.208334 20.333334 10.146651 6403800
9/29/1997 20.25 20.5 20.1875 20.354166 10.157046 4870500
9/30/1997 20.354166 20.5 20 20.041666 10.0011 6889200
10/1/1997 20.208334 20.270834 19.875 20.083334 10.021894 6224100
10/2/1997 19.833334 20.604166 19.8125 20.583334 10.271399 5742000
10/3/1997 21.208334 21.291666 20.479166 20.583334 10.271399 10946400
10/6/1997 20.958334 21.166666 20.8125 20.916666 10.437737 5606100
10/7/1997 21.125 21.666666 20.979166 21.666666 10.812 8288100
10/8/1997 21.625 21.645834 21.020834 21.479166 10.718436 8294400
10/9/1997 21.083334 21.75 21 21.333334 10.645662 7149600
10/10/1997 21.041666 21.604166 21.041666 21.458334 10.708041 5088600
10/13/1997 21.666666 21.770834 21.4375 21.625 10.791206 4469400
10/14/1997 22.125 22.666666 22.0625 22.625 11.290218 14466000
10/15/1997 22.583334 23.0625 22.375 22.625 11.290218 13510200
10/16/1997 22.8125 22.875 22.104166 22.229166 11.092697 9657000
10/17/1997 21.9375 22.125 21.416666 21.729166 10.84319 11993100
10/20/1997 21.958334 22.395834 21.583334 22.270834 11.113488 7940700
10/21/1997 22.666666 23.666666 22.625 23.666666 11.810028 6919200
10/22/1997 24 24.333334 23.875 24.104166 12.028349 13638000
10/23/1997 23.333334 24.0625 23.333334 23.833334 11.893199 12756900
10/24/1997 24.333334 24.541666 23.5 23.895834 11.924393 11772600
10/27/1997 23.291666 23.770834 22.083334 22.583334 11.26943 12201000
10/28/1997 21.833334 24.083334 21.666666 23.791666 11.872408 20322000
10/29/1997 24.166666 24.583334 23.708334 23.854166 11.903594 13255200
10/30/1997 23.479166 24.958334 23.416666 23.916666 11.934787 15772800
10/31/1997 24.166666 24.229166 23.395834 23.666666 11.810028 12872400
11/3/1997 23.854166 24.416666 23.708334 24.354166 12.153107 8876100
11/4/1997 23.875 24.208334 23.770834 23.958334 11.955578 6813000
11/5/1997 24.333334 24.729166 24.0625 24.625 12.376122 9749400
11/6/1997 24.583334 24.583334 23.833334 24.083334 12.103888 7497300
11/7/1997 23.333334 23.708334 23.125 23.583334 11.852596 12867900
11/10/1997 23.833334 23.916666 23 23.020834 11.569894 7796400
11/11/1997 23.25 23.375 22.9375 23.291666 11.706013 6722700
11/12/1997 22.666666 23.166666 22.208334 22.375 11.245317 10618200
11/13/1997 22.666666 23 22.104166 23 11.559426 9350700
11/14/1997 22.916666 23.916666 22.916666 23.770834 11.946836 10368000
11/17/1997 23.979166 24.3125 23.791666 23.791666 11.9573 7291200
11/18/1997 23.854166 23.854166 23.125 23.166666 11.643189 6437700
11/19/1997 23.208334 23.958334 23.166666 23.9375 12.030601 8380500
11/20/1997 24.166666 24.458334 23.958334 24.166666 12.145771 8055600
11/21/1997 24.208334 24.604166 24.041666 24.604166 12.365647 7170900
11/24/1997 24.270834 24.5625 23.791666 23.833334 11.978242 5491800
11/25/1997 24.0625 24.666666 23.895834 24.354166 12.240004 7168200
11/26/1997 24.333334 24.5 24.125 24.1875 12.156244 6766200
11/28/1997 24.270834 24.395834 24.1875 24.25 12.18765 1714800
12/1/1997 24.895834 25.416666 24.791666 25.333334 12.732117 11954100
12/2/1997 25.354166 25.604166 25.229166 25.4375 12.784466 8553600
12/3/1997 25.833334 25.958334 25.270834 25.9375 13.03576 8045100
12/4/1997 26.666666 26.666666 25.270834 25.458334 12.794939 10018500
12/5/1997 25.166666 25.3125 25 25.166666 12.648363 9060600
12/8/1997 25.3125 25.3125 24.833334 24.916666 12.522709 8466000
12/9/1997 25.083334 25.479166 24.958334 25.166666 12.648363 8607300
12/10/1997 25.208334 25.520834 25 25.270834 12.700711 7410900
12/11/1997 25 25.145834 24.791666 24.8125 12.470357 6827400
12/12/1997 25 25.083334 24.6875 25 12.564589 5661900
12/15/1997 25 25.458334 24.895834 25.291666 12.711173 6747000
12/16/1997 25.333334 25.625 25.333334 25.583334 12.857764 5189100
12/17/1997 25.729166 25.75 24.9375 25.104166 12.616943 6663000
12/18/1997 25.1875 25.1875 24.520834 24.708334 12.418005 6766500
12/19/1997 24.354166 24.458334 23.1875 24.25 12.18765 16138500
12/22/1997 24.5 24.8125 24.083334 24.770834 12.449412 5779500
12/23/1997 24.833334 24.979166 24.166666 24.1875 12.156244 5802000
12/24/1997 24.333334 24.375 23.458334 23.583334 11.852596 3638400
12/26/1997 23.8125 24 23.6875 23.979166 12.051538 2249400
12/29/1997 24.270834 24.666666 24.208334 24.541666 12.334244 4191300
12/30/1997 24.666666 25.291666 24.666666 25.1875 12.658824 5530500
12/31/1997 25.25 25.416666 24.708334 24.854166 12.491295 4899300
 1/2/1998 25.145834 25.25 24.666666 25.229166 12.679763 4563000
1/5/1998 25.625 26.645834 25.4375 26.604166 13.370823 13633500
1/6/1998 26.333334 26.479166 25.708334 25.75 12.941534 8824800
1/7/1998 25.666666 26.041666 25.395834 26.041666 13.088119 6656700
1/8/1998 26.041666 26.458334 25.729166 25.875 13.004353 9986100
1/9/1998 25.75 25.791666 24 24.645834 12.386592 12023100
1/12/1998 23.6875 25.666666 23.6875 25.479166 12.805408 12153000
1/13/1998 26 26 25.666666 25.770834 12.951999 8756400
1/14/1998 25.9375 26 25.520834 25.9375 13.03576 7755300
1/15/1998 25.791666 25.8125 25.208334 25.270834 12.700711 8360400
1/16/1998 25.416666 25.666666 25.208334 25.666666 12.89965 11238300
1/20/1998 26.125 26.958334 26 26.9375 13.538351 15343200
1/21/1998 26.6875 26.75 26.166666 26.333334 13.234695 11300100
1/22/1998 26.125 26.541666 26.0625 26.208334 13.171881 7518300
1/23/1998 26.0625 26.229166 25.541666 26.020834 13.077647 8361300
1/26/1998 26.020834 26.333334 25.833334 25.916666 13.025294 6951300
1/27/1998 26.020834 26.5625 25.958334 26.229166 13.182347 8520000
1/28/1998 26.5 27 26.479166 26.604166 13.370823 11539200
1/29/1998 26.833334 27.479166 26.75 27.145834 13.643051 10051200
1/30/1998 27.3125 27.375 26.916666 27.25 13.6954 6878100
2/2/1998 28.229166 28.354166 27.458334 27.541666 13.841988 13017600
2/3/1998 27.5 27.625 27.1875 27.520834 13.831521 9109800
2/4/1998 27.333334 27.416666 27 27.125 13.727304 6819900
2/5/1998 27.333334 27.4375 26.541666 26.583334 13.453178 8706300
2/6/1998 26.666666 27.125 26.645834 26.958334 13.642961 6930900
2/9/1998 27.083334 27.270834 26.729166 26.916666 13.621875 7085700
2/10/1998 27.208334 28 27.145834 28 14.170119 10873800
2/11/1998 27.916666 28.125 27.145834 27.895834 14.117405 9222900
2/12/1998 27.75 28.3125 27.416666 28.104166 14.222834 7442700
2/13/1998 28 28.0625 27.791666 27.875 14.106861 5911500
2/17/1998 28.145834 28.270834 27.8125 28.166666 14.254471 7219500
2/18/1998 28.270834 28.833334 28.229166 28.791666 14.570768 9888600
2/19/1998 28.770834 29.416666 28.666666 28.708334 14.528598 9020100
2/20/1998 28.9375 29.25 28.729166 29.104166 14.728909 8241600
2/23/1998 29.333334 29.791666 29.3125 29.791666 15.076837 8920800
2/24/1998 29.083334 29.333334 28.75 29.166666 14.760537 16486800
2/25/1998 29.416666 29.854166 29.375 29.458334 14.908145 7563600
2/26/1998 29.666666 30.083334 29.458334 30.083334 15.224441 8728200
2/27/1998 30.333334 30.479166 29.291666 29.5 14.929234 12627000
3/2/1998 29.666666 29.729166 29.1875 29.270834 14.813255 8247600
3/3/1998 29.020834 29.083334 28.541666 29 14.676199 8251800
3/4/1998 28.6875 28.75 28.166666 28.3125 14.32827 10099200
3/5/1998 28.333334 28.791666 28.333334 28.520834 14.433701 8165100
3/6/1998 28.25 28.833334 28.041666 28.75 14.549676 12313500
3/9/1998 28.75 29.145834 28.666666 28.958334 14.655108 9145200
3/10/1998 28.958334 29.4375 28.854166 29.291666 14.823808 9474000
3/11/1998 29.416666 29.6875 29.125 29.166666 14.760537 8715000
3/12/1998 29.041666 29.291666 28.645834 28.729166 14.539132 6588300
3/13/1998 29.041666 29.041666 28.604166 28.625 14.486421 7845600
3/16/1998 28.854166 29.458334 28.854166 29.333334 14.844887 9298800
3/17/1998 29.5625 29.979166 29.520834 29.791666 15.076837 9743400
3/18/1998 29.75 29.958334 29.333334 29.416666 14.887058 8866200
3/19/1998 29.666666 30.25 29.666666 30 15.182267 17053800
3/20/1998 30.291666 30.9375 30.020834 30.708334 15.540741 22407300
3/23/1998 32.3125 32.5 31.833334 32.083332 16.236603 25146300
3/24/1998 32.041668 32.166668 31.5 31.791666 16.088985 16101900
3/25/1998 32 32.041668 30.833334 31.5 15.941384 17262600
3/26/1998 31.416666 31.791666 31.208334 31.458334 15.9203 10656000
3/27/1998 32.333332 32.375 31.125 31.916666 16.152245 22618200
3/30/1998 32.541668 32.666668 32.208332 32.604168 16.500179 22107600
3/31/1998 32.833332 33.291668 32.791668 33.229168 16.816473 17829900
4/1/1998 33.333332 33.458332 32.75 32.9375 16.668861 16717800
4/2/1998 33.270832 33.333332 32.979168 33.229168 16.816473 11804400
4/3/1998 33.5 33.958332 33.229168 33.958332 17.185488 12498600
4/6/1998 34.333332 34.583332 34.083332 34.416668 17.417442 14625000
4/7/1998 34.416668 34.4375 33.041668 33.604168 17.006247 13884000
4/8/1998 33.75 33.854168 32.604168 32.916668 16.658323 13101900
4/9/1998 33.229168 33.270832 32.666668 33.083332 16.74267 11078100
4/13/1998 33.270832 33.708332 33.1875 33.708332 17.058973 9406800
4/14/1998 33.4375 33.666668 32.833332 33.020832 16.711042 9266700
4/15/1998 33.125 33.229168 32.125 32.520832 16.458012 14626200
4/16/1998 32.583332 33.708332 32.229168 33.5625 16.985178 20417700
4/17/1998 33.458332 35.125 33.4375 35.0625 17.744268 22354800
4/20/1998 36.375 37.916668 36.333332 37.791668 19.125448 30101100
4/21/1998 40 40.583332 38.333332 38.729168 19.59989 41266200
4/22/1998 38.979168 39.291668 37.104168 38.208332 19.336315 32337300
4/23/1998 38.333332 38.979168 37.9375 38.458332 19.462824 21625200
4/24/1998 38.979168 39.5 38.833332 39.416668 19.947817 25002300
4/27/1998 38.8125 38.8125 36.854168 37.8125 19.135988 35850900
4/28/1998 38.666668 38.833332 37.5 37.791668 19.125448 22844700
4/29/1998 37.666668 37.8125 37 37.541668 18.998922 16948800
4/30/1998 37.375 38.125 36.458332 37.9375 19.199238 22420500
5/1/1998 38.166668 38.458332 37.25 37.458332 18.956755 14642700
5/4/1998 38 38.208332 37.458332 37.5625 19.009466 14595900
5/5/1998 37.583332 37.604168 36.604168 37.25 18.851328 17683500
5/6/1998 37.25 37.583332 36.229168 36.229168 18.428654 12897900
5/7/1998 36.333332 36.666668 35.458332 35.625 18.121325 16020600
5/8/1998 35.833332 37.125 35.833332 37.041668 18.841944 13219500
5/11/1998 37.75 37.916668 36.666668 36.958332 18.799561 15798000
5/12/1998 37.083332 37.3125 36.708332 37.270832 18.958506 11687700
5/13/1998 37.333332 37.583332 36.708332 36.729168 18.682989 9774900
5/14/1998 36.5 36.770832 35.708332 36 18.31208 15274500
5/15/1998 36.083332 36.3125 34.791668 34.875 17.739826 19884900
5/18/1998 35 36.895832 35 36.895832 18.767757 17191500
5/19/1998 37.604168 37.895832 37.1875 37.625 19.138659 22722000
5/20/1998 38 38.0625 37.375 37.604168 19.128067 10422600
5/21/1998 37.604168 37.604168 36.020832 36.375 18.502836 18882300
5/22/1998 36.458332 36.625 34.666668 35.145832 17.877588 29259000
5/26/1998 35.645832 35.666668 34.354168 34.395832 17.496096 19025400
5/27/1998 34 36 33.75 36 18.31208 20194500
5/28/1998 35.854168 35.875 35.208332 35.541668 18.078951 12423900
5/29/1998 35.979168 35.979168 34.833332 34.9375 17.771622 11337000
6/1/1998 34.958332 34.958332 33.458332 34.625 17.612659 12755400
6/2/1998 35.083332 35.291668 34.166668 34.458332 17.527887 9445800
6/3/1998 34.895832 34.979168 34.270832 34.291668 17.443106 7897500
6/4/1998 34.4375 35.875 34.0625 35.666668 18.14253 11155200
6/5/1998 35.916668 36.208332 35.333332 36.125 18.375671 12694800
6/8/1998 36.083332 36.604168 35.833332 36.145832 18.386257 8427600
6/9/1998 36.145832 37.6875 35.895832 37.479168 19.064486 19213200
6/10/1998 37 37.041668 35.6875 36.541668 18.587608 14568900
6/11/1998 36.5 36.791668 35.666668 35.6875 18.153118 9842400
6/12/1998 35.6875 36.5 35.541668 36.4375 18.534622 10249500
6/15/1998 35.666668 36.416668 35.625 36 18.31208 9424200
6/16/1998 36.4375 36.791668 36.041668 36.583332 18.608807 10199400
6/17/1998 36.833332 37.5625 36.833332 37.416668 19.03269 13435500
6/18/1998 37.395832 38.291668 37.395832 38.125 19.392996 12448500
6/19/1998 38.270832 38.3125 36.604168 37.166668 18.905518 16504800
6/22/1998 37 37.583332 36.604168 37.166668 18.905518 9556500
6/23/1998 37.291668 37.3125 36.416668 36.708332 18.672386 11878200
6/24/1998 36.583332 36.791668 36.25 36.6875 18.661791 11215500
6/25/1998 36.833332 37.5 36.833332 36.833332 18.735973 8635200
6/26/1998 37.083332 37.541668 36.875 37.3125 18.979706 7914900
6/29/1998 37.166668 37.166668 36.083332 36.645832 18.640589 15782700
6/30/1998 36.083332 36.25 35.520832 36.229168 18.428654 15631500
7/1/1998 36.645832 36.645832 35.520832 35.729168 18.174311 11609100
7/2/1998 35.729168 35.916668 35.520832 35.833332 18.227306 8222400
7/6/1998 35.5 36.5 35.208332 36.5 18.566408 14260200
7/7/1998 36.583332 37.1875 36.520832 37.041668 18.841944 10983900
7/8/1998 37.041668 38.0625 37.041668 37.833332 19.244654 11814300
7/9/1998 38.145832 38.666668 37.583332 38.666668 19.66853 13255500
7/10/1998 39 39.375 37.666668 39.270832 19.975847 25388400
7/13/1998 39.333332 40.208332 38.833332 39.5625 20.124214 16657800
7/14/1998 40.020832 40.1875 39.354168 39.5 20.092415 12439800
7/15/1998 39.520832 39.520832 38.604168 38.666668 19.66853 10657200
7/16/1998 38.770832 39.333332 38.395832 39.270832 19.975847 9603000
7/17/1998 39 39.083332 38.5 38.583332 19.626144 9403500
7/20/1998 38.520832 39.5 38.520832 39.3125 19.997047 8897400
7/21/1998 39.291668 39.291668 38.020832 38.041668 19.350611 11124000
7/22/1998 37.708332 38.916668 37.104168 38.791668 19.732117 13732800
7/23/1998 38.416668 38.5 37 37.145832 18.894934 12411000
7/24/1998 37.4375 38.25 37.333332 37.833332 19.244654 14654100
7/27/1998 37.666668 38.270832 37.208332 38.083332 19.371799 10953300
7/28/1998 38 38 37 37.208332 18.926723 10115400
7/29/1998 37.25 37.583332 36.375 36.375 18.502836 11159400
7/30/1998 36.75 37.458332 36.625 37.375 19.011505 8156400
7/31/1998 37.208332 37.541668 36.1875 36.604168 18.619404 8333400
8/3/1998 36.604168 37.041668 36.208332 36.5625 18.598215 7912800
8/4/1998 36.833332 36.916668 34.875 34.916668 17.761023 15832500
8/5/1998 35.229168 35.458332 34.208332 35.291668 18.049942 13689900
8/6/1998 35.3125 35.625 34.6875 35.166668 17.986008 10095600
8/7/1998 35.166668 35.166668 34.041668 34.5 17.645048 13102800
8/10/1998 34.8125 35.25 34.5 34.75 17.772907 9912000
8/11/1998 33.979168 34.770832 32.666668 34.645832 17.719622 17717700
8/12/1998 34.9375 34.979168 33.75 33.9375 17.357347 11632200
8/13/1998 33.833332 34.666668 33.833332 34 17.389313 11053500
8/14/1998 34.125 34.416668 33.6875 33.729168 17.250803 8053800
8/17/1998 33.770832 34.958332 33.583332 34.875 17.836838 13940100
8/18/1998 35.145832 35.854168 34.479168 35.833332 18.326977 13059600
8/19/1998 35.895832 36.333332 35.458332 36.333332 18.582706 10029300
8/20/1998 36.270832 36.270832 35.166668 35.229168 18.017975 9589200
8/21/1998 35.020832 35.416668 34.020832 35.354168 18.081903 11699700
8/24/1998 35.354168 36.041668 34.8125 35.125 17.964693 12192300
8/25/1998 35.541668 36.208332 35.333332 35.5 18.156502 15729000
8/26/1998 34.666668 36.291668 34.541668 36 18.412218 12752400
8/27/1998 35.5 35.916668 34.5 34.625 17.708969 12171900
8/28/1998 34.6875 34.958332 33.458332 33.875 17.325386 14491500
8/31/1998 33.854168 34.020832 30.916666 31 15.854973 25084500
9/1/1998 31.25 33 30.666666 32.25 16.49428 32050800
9/2/1998 32.979168 33.875 32.791668 33.354168 17.059004 19665300
9/3/1998 32.833332 34.020832 32.666668 33.291668 17.027044 14862300
9/4/1998 31.833334 32.083332 31.166666 31.791666 16.259863 27372600
9/8/1998 32.833332 33.604168 32.520832 33.5625 17.165564 16082100
9/9/1998 33.604168 33.854168 32.666668 32.729168 16.739347 14175000
9/10/1998 31.9375 32.333332 31.1875 31.458334 16.089384 13002000
9/11/1998 31.770834 33.604168 31.666666 33.541668 17.154915 19375500
9/14/1998 33.583332 34.541668 33.583332 34.416668 17.602419 11036700
9/15/1998 34.375 34.625 33.833332 34.1875 17.485212 7826100
9/16/1998 34.333332 34.333332 33.375 33.833332 17.304071 9879900
9/17/1998 33 33.354168 32.75 32.958332 16.856556 7955100
9/18/1998 33.25 33.291668 32.333332 32.375 16.558212 10578600
 9/21/1998 31.875 33.041668 31.666666 32.604168 16.675419 8624400
9/22/1998 33.083332 33.833332 33.083332 33.8125 17.293413 9419700
9/23/1998 34 35.5 33.833332 35.5 18.156502 14371800
9/24/1998 35.125 36.25 34.791668 35.8125 18.316326 15309900
9/25/1998 35.520832 36 35.25 35.5625 18.188463 8621400
9/28/1998 35.6875 36.395832 35.083332 35.354168 18.081903 9798900
9/29/1998 35.5625 36.041668 35.208332 35.604168 18.209772 9159300
9/30/1998 35.5625 36.020832 35.208332 35.25 18.028633 10888500
10/1/1998 34.5 34.895832 33.125 33.208332 16.984417 11622600
10/2/1998 33 33.395832 32.166668 33.041668 16.899166 12965400
10/5/1998 32.583332 32.9375 31 31.583334 16.153318 16534500
10/6/1998 31.541666 32.229168 29.395834 29.791666 15.236957 22469100
10/7/1998 30.333334 30.979166 29.583334 30.208334 15.450061 20359200
10/8/1998 28.708334 30 28.666666 29.916666 15.300899 17789700
10/9/1998 30.145834 31.25 29.5 31 15.854973 10799700
10/12/1998 31.916666 32.208332 31 31 15.854973 7719600
10/13/1998 31.333334 32.125 29 29.166666 14.9173 8176200
10/14/1998 29.666666 32.375 29.5 32 16.366419 35766300
10/15/1998 31.895834 33.083332 31.5 32.583332 16.664759 14330700
10/16/1998 32.666668 32.979168 32.1875 32.8125 16.781973 12040800
10/19/1998 32.520832 33.270832 32.354168 32.520832 16.632797 10304100
10/20/1998 32.666668 33 31.9375 32.229168 16.483624 11889000
10/21/1998 32.166668 32.8125 31.833334 32.666668 16.707373 11771100
10/22/1998 32.9375 33.583332 32.541668 33.583332 17.176205 7478400
10/23/1998 33.541668 34.833332 33.229168 34.5 17.645048 13655100
10/26/1998 34.916668 35.625 34.666668 35.25 18.028633 11421000
10/27/1998 35.5 35.625 35.291668 35.4375 18.124525 9866400
10/28/1998 35.5 35.583332 34.875 35.229168 18.017975 7457700
10/29/1998 35.0625 35.916668 35.0625 35.916668 18.369595 7836900
10/30/1998 35.979168 36.083332 35.541668 35.770832 18.29501 8330100
11/2/1998 35.895832 36.166668 35.416668 36.166668 18.497463 9082500
11/3/1998 36.145832 36.479168 35.770832 36.416668 18.625324 7059600
11/4/1998 36.583332 36.666668 35.3125 35.333332 18.165976 12121500
11/5/1998 35.125 35.833332 35 35.791668 18.401621 8865300
11/6/1998 35.895832 36.583332 35.541668 36.291668 18.658682 10932900
11/9/1998 36.458332 36.5625 35.666668 36.104168 18.562283 8193000
11/10/1998 35.895832 36.583332 35.604168 36.208332 18.61585 9192000
11/11/1998 36.166668 36.1875 35.166668 35.354168 18.176693 7836900
11/12/1998 35.333332 35.5 34.666668 34.770832 17.87678 6396900
11/13/1998 35.0625 35.3125 34.916668 35.208332 18.101707 5369400
11/16/1998 35.520832 36.3125 35.520832 36.270832 18.647978 6540900
11/17/1998 36.333332 37 36 36.5 18.765795 10660500
11/18/1998 36.5 37.208332 36.1875 37.083332 19.065706 8265000
11/19/1998 37.125 37.25 36.6875 36.854168 18.947891 9798600
11/20/1998 37.0625 37.333332 36.791668 37.291668 19.172821 7240800
11/23/1998 37.583332 38.958332 37.416668 38.708332 19.901167 14838900
11/24/1998 38.479168 38.958332 37.833332 38.041668 19.558422 10591500
11/25/1998 37.875 38.395832 37.541668 38.083332 19.579845 7631100
11/27/1998 37.979168 38.333332 37.9375 38 19.536997 2947500
11/30/1998 37.770832 38.229168 37.208332 37.3125 19.183531 6559800
12/1/1998 36.729168 37.3125 36.208332 37 19.022861 9592200
12/2/1998 36.979168 37.833332 36.8125 37.6875 19.376331 8230200
12/3/1998 37.770832 38.3125 36.75 36.75 18.894333 8242200
12/4/1998 36.958332 37.770832 36.854168 37.479168 19.269218 7847100
12/7/1998 38 38.333332 37.916668 38.125 19.601267 6921900
12/8/1998 38.25 38.979168 38.166668 38.729168 19.911896 8380200
12/9/1998 38.729168 39.1875 38.354168 38.708332 19.901167 9686700
12/10/1998 38.833332 39.0625 37.916668 38 19.536997 8759700
12/11/1998 37.875 38.333332 37.708332 38.291668 19.686953 6248700
12/14/1998 37.520832 37.875 37.020832 37.208332 19.129976 7343100
12/15/1998 37.375 38.333332 36.729168 38.333332 19.708376 8563200
12/16/1998 38.541668 38.75 38.375 38.583332 19.836903 7486800
12/17/1998 38.604168 39.208332 38.604168 38.958332 20.029711 7901700
12/18/1998 38.75 38.916668 38.5 38.666668 19.879755 9417900
12/21/1998 38.6875 39.375 38.166668 38.354168 19.719088 8533200
12/22/1998 38.375 39.270832 38.291668 39.0625 20.083267 6474600
12/23/1998 39.375 40.270832 39.25 40.125 20.629526 10282800
12/24/1998 40.083332 40.104168 39.604168 39.791668 20.458145 2085600
12/28/1998 39.958332 40.145832 39.5 39.8125 20.468864 5187900
12/29/1998 39.916668 41.875 39.833332 41.541668 21.357885 11442600
12/30/1998 41.458332 42.229168 41.166668 42.041668 21.614948 8565300
12/31/1998 42 42.979168 41.666668 41.666668 21.422148 8394900
1/4/1999 42.270832 42.979168 40.604168 41.166668 21.165085 13243800
1/5/1999 41.208332 41.541668 40.833332 41.291668 21.229357 10791600
1/6/1999 41.833332 42.270832 41.75 42.104168 21.647078 9444300
1/7/1999 41.708332 41.791668 41.145832 41.520832 21.347168 8251800
1/8/1999 41.520832 41.541668 40.041668 40.75 20.950859 11363100
1/11/1999 40.520832 40.520832 38.791668 39.25 20.179665 14692800
1/12/1999 39.229168 39.458332 37.583332 37.895832 19.483448 15947100
1/13/1999 36.520832 39.208332 36.520832 38.895832 19.997581 15412200
1/14/1999 38.895832 39.041668 37.666668 37.833332 19.451315 9357300
1/15/1999 38.125 38.645832 38.020832 38.645832 19.86904 9508200
1/19/1999 39.208332 39.458332 38.375 38.625 19.858334 12243600
1/20/1999 39 40.020832 38.708332 39.895832 20.511705 11962500
1/21/1999 40.0625 40.333332 38.75 38.833332 19.965439 9425400
1/22/1999 38.354168 39.208332 38.354168 38.583332 19.836903 7717800
1/25/1999 38.979168 39.3125 38.541668 39.166668 20.136818 8084100
1/26/1999 39.333332 40.125 38.833332 40.041668 20.586683 8961000
1/27/1999 40.625 41.333332 40.333332 40.645832 20.897305 13903200
1/28/1999 40.6875 42.645832 40.520832 42.520832 21.861301 14966100
1/29/1999 42.666668 42.958332 42.083332 42.875 22.0434 13848300
2/1/1999 43.333332 44.75 43.208332 44.25 22.750324 13894500
2/2/1999 44.333332 44.833332 43.458332 44.229168 22.739607 11383500
2/3/1999 44.145832 44.8125 43.583332 44.583332 22.921703 8694300
2/4/1999 44.333332 44.395832 43.666668 43.854168 22.546803 7966800
2/5/1999 43.729168 43.833332 43.1875 43.625 22.428989 7799400
2/8/1999 43.9375 44.041668 43.270832 43.791668 22.514681 7753800
2/9/1999 43.333332 43.541668 41.666668 41.75 21.464993 7818600
2/10/1999 42 42.645832 42 42.25 21.837069 8744700
2/11/1999 42.75 44.166668 42.75 44.166668 22.827711 8867400
2/12/1999 44.166668 44.479168 42.708332 43.375 22.41853 9705300
2/16/1999 43.979168 44 43.395832 43.604168 22.536983 7414500
2/17/1999 43.104168 44.145832 43.104168 43.333332 22.397003 6698100
2/18/1999 43.416668 44.145832 43.1875 43.708332 22.590816 7068300
2/19/1999 42.958332 43.3125 42.604168 42.770832 22.106276 8393700
2/22/1999 42.770832 44.604168 42.75 44.333332 22.913857 8098200
2/23/1999 44.291668 44.958332 43.958332 44.625 23.064602 7652400
2/24/1999 44.6875 44.958332 44.0625 44.166668 22.827711 6544500
2/25/1999 43.958332 44.208332 43.0625 43.625 22.547749 7546200
2/26/1999 43.666668 44.166668 43.145832 43.979168 22.73081 6815400
3/1/1999 43.6875 44.5 43.333332 44.375 22.935392 5203800
3/2/1999 44.5 44.958332 44.3125 44.333332 22.913857 6932700
3/3/1999 44.354168 44.604168 43.625 43.854168 22.666185 6360300
3/4/1999 43.916668 44.5625 43.625 44.291668 22.892324 8624400
3/5/1999 44.75 45.520832 44.604168 45.520832 23.527618 8370000
3/8/1999 45.479168 46.625 45.1875 46.520832 24.044468 9843300
3/9/1999 46.5625 47.208332 46.208332 46.208332 23.882957 9446700
3/10/1999 46.5625 46.666668 46.3125 46.541668 24.055233 6389700
3/11/1999 46.9375 46.979168 46.375 46.875 24.227516 8550000
3/12/1999 46.75 46.833332 46.166668 46.791668 24.184458 6765600
3/15/1999 46.75 47.208332 46.479168 46.9375 24.259834 7179900
3/16/1999 47.104168 47.583332 46.625 47.333332 24.464418 6598500
3/17/1999 47.333332 47.333332 46.416668 46.75 24.162912 5867400
3/18/1999 46.75 47.854168 46.104168 47.666668 24.636694 6723000
3/19/1999 47.666668 47.708332 46.729168 46.916668 24.24906 7476900
3/22/1999 46.833332 47.979168 46.6875 47.6875 24.64747 5409000
3/23/1999 47.895832 48.166668 46.1875 46.416668 23.990639 8500200
3/24/1999 46.354168 46.604168 45.25 46.041668 23.796812 8961000
3/25/1999 45.8125 46.229168 45.5 45.916668 23.732212 7755900
3/26/1999 45.8125 45.916668 44.958332 45 23.258423 7226400
3/29/1999 45.333332 47 45.291668 47 24.292141 6752700
3/30/1999 46.666668 47.583332 46.479168 47.395832 24.496717 5927400
3/31/1999 47.6875 47.8125 46.208332 46.25 23.904505 6895200
4/1/1999 46.479168 46.6875 46 46.520832 24.044468 5619600
4/5/1999 46.875 47.458332 46.291668 47.458332 24.529026 6445200
 4/6/1999 46.9375 47.229168 46.520832 46.729168 24.152149 6172500
4/7/1999 46.875 46.958332 46.083332 46.5 24.033699 6184200
4/8/1999 46.625 47.520832 46.395832 47.479168 24.539799 7487400
4/9/1999 47.5625 48.9375 47.375 48.666668 25.153543 7838100
4/12/1999 48.520832 50.041668 48.4375 50.041668 25.864223 8375700
4/13/1999 49.354168 49.8125 48.833332 49.770832 25.724243 7628700
4/14/1999 49.729168 49.875 47.666668 48.208332 24.916664 9526200
4/15/1999 47.333332 47.645832 42.625 43.333332 22.397003 46176300
4/16/1999 43.666668 43.916668 41.979168 42.354168 21.890909 23120700
4/19/1999 42.791668 42.875 38.625 39.3125 20.318823 26307300
4/20/1999 39.333332 40.708332 38.916668 39.583332 20.458803 21525000
4/21/1999 40.25 41.458332 40.125 41.125 21.255608 15331500
4/22/1999 41.666668 42.770832 41.354168 42.770832 22.106276 15979800
4/23/1999 43.166668 43.375 42 42.333332 21.880146 9447000
4/26/1999 42.645832 42.708332 41.020832 41.25 21.320223 9475500
4/27/1999 41.270832 41.354168 40.208332 40.375 20.867973 14545200
4/28/1999 40.333332 40.354168 38.916668 39.333332 20.329584 14215800
4/29/1999 39.333332 39.958332 38.229168 38.645832 19.974245 19139400
4/30/1999 38.875 39.208332 38.083332 38.354168 19.823502 20100000
5/3/1999 38.354168 39 37.875 38.8125 20.06039 17255100
5/4/1999 38.833332 39.333332 37.916668 38.0625 19.672745 12386400
5/5/1999 38.083332 39.4375 37.791668 39.4375 20.501871 13195500
5/6/1999 39.166668 39.1875 38.333332 38.666668 20.101147 11009700
5/7/1999 38.833332 39.25 38.666668 38.979168 20.263599 8605500
5/10/1999 39.125 39.145832 38.020832 38.104168 19.808725 9369300
5/11/1999 38.1875 38.3125 37.8125 38.166668 19.841221 13970100
5/12/1999 38.166668 38.9375 37.666668 38.583332 20.057817 16325700
5/13/1999 38.666668 39.4375 38.291668 39.270832 20.41522 12273600
5/14/1999 38.666668 38.833332 37.395832 37.729168 19.613785 14633400
5/17/1999 37.666668 38.395832 37.583332 38.208332 19.862883 8647200
5/18/1999 38.395832 38.479168 37.5625 37.854168 19.678761 8788500
5/19/1999 37.979168 38.208332 37.166668 37.645832 19.570456 10065300
5/20/1999 37.666668 37.958332 37.5 37.583332 19.537962 11364000
5/21/1999 37.354168 37.5625 36.75 36.75 19.104755 10875000
5/24/1999 36.6875 36.791668 35.1875 35.416668 18.411613 19504200
5/25/1999 35.645832 35.666668 34 34.041668 17.6968 21099600
5/26/1999 34.041668 35.0625 33.645832 33.666668 17.501856 30247800
5/27/1999 33.5 35.166668 33.4375 34.625 18.000061 27483000
5/28/1999 35 36.25 34.75 35.666668 18.54158 21895200
6/1/1999 36 36.166668 35.270832 35.458332 18.433268 13752300
6/2/1999 35.666668 35.791668 34.666668 35.416668 18.411613 11521800
6/3/1999 35.833332 36.375 35.583332 36.166668 18.801495 11445600
6/4/1999 36.625 38.666668 36.5 38.375 19.949518 16479900
6/7/1999 38.479168 38.479168 36.791668 37 19.234713 11065800
6/8/1999 37.5625 37.916668 36.854168 37 19.234713 10544700
 6/9/1999 37.645832 37.666668 34.791668 34.979168 18.184181 24400800
6/10/1999 33.958332 33.958332 33.166668 33.1875 17.252758 47848200
6/11/1999 33.416668 33.5 31.9375 32.5 16.895353 35121000
6/14/1999 32.5625 32.5625 31.541666 31.708334 16.483807 20861700
6/15/1999 31.833334 32.8125 31.666666 32.520832 16.906191 17379000
6/16/1999 33.375 33.479168 32.604168 33.041668 17.176945 16024500
6/17/1999 32.875 33.729168 32.729168 33.479168 17.404383 15082800
6/18/1999 33.416668 33.5 33.020832 33.1875 17.252758 14176200
6/21/1999 33.020832 33.145832 32.333332 32.5 16.895353 13173900
6/22/1999 32.5 33.375 32.416668 32.770832 17.036152 15269700
6/23/1999 32.979168 33.25 32.604168 32.895832 17.101135 8782200
6/24/1999 33.041668 33.979168 33 33.791668 17.566837 14512500
6/25/1999 34 34.333332 33.625 33.8125 17.577671 10725300
6/28/1999 34.125 34.166668 33.5625 33.6875 17.512686 9924600
6/29/1999 33.833332 35.083332 33.708332 34.958332 18.173347 16239300
6/30/1999 35.25 36.583332 34.833332 36.333332 18.888151 20190900
7/1/1999 36.25 37.625 36.0625 37.375 19.429667 15546700
7/2/1999 38.4375 38.75 37.8125 38.625 20.079487 15160800
7/6/1999 38.8125 39.25 37.5625 37.9375 19.722082 16912000
7/7/1999 37.5 37.9375 37.3125 37.75 19.624613 10461900
7/8/1999 37.5 37.9375 37 37.1875 19.332186 12684100
7/9/1999 37.4375 37.5 36.875 37 19.234713 8154500
7/12/1999 37.625 37.6875 37.0625 37.375 19.429667 7922500
7/13/1999 37.375 37.875 37.1875 37.25 19.364683 8045300
7/14/1999 37.5 37.6875 37 37.0625 19.267202 5793900
7/15/1999 37.5625 37.9375 37.375 37.6875 19.592117 7356200
7/16/1999 37.6875 38.25 37.4375 37.8125 19.657099 7920000
7/19/1999 38.75 38.75 37 37.125 19.29969 10109600
7/20/1999 37 37.375 35.4375 35.75 18.5849 12403300
7/21/1999 35.9375 36.5625 35.5625 35.75 18.5849 8611600
7/22/1999 35.6875 36.0625 35 35.1875 18.292479 8895900
7/23/1999 35.0625 35.3125 34.625 34.75 18.065035 7092300
7/26/1999 34.8125 35.5 34.8125 35.3125 18.357454 6842400
7/27/1999 35.625 35.75 34.9375 35.125 18.259991 7978800
7/28/1999 35 35.5 34.625 35.25 18.324966 5820000
7/29/1999 34.5 34.9375 33.8125 34 17.675142 10422700
7/30/1999 34.25 34.375 33.8125 33.875 17.610168 9418300
8/2/1999 33.625 34.875 33.625 34.5625 17.967558 7515300
8/3/1999 34.75 34.875 33.8125 34.125 17.740124 7235400
8/4/1999 33.9375 34.0625 33.125 33.3125 17.358442 8386500
8/5/1999 33.4375 33.875 32.5 33.5625 17.48871 8033500
8/6/1999 33.625 33.625 32.5 32.75 17.065334 7284600
8/9/1999 32.8125 33.5625 32.8125 33.5625 17.48871 5753400
8/10/1999 33.4375 33.5 32.3125 32.8125 17.097895 7556000
8/11/1999 33.375 33.4375 32.5625 33 17.195597 6841400
 8/12/1999 33.4375 34.9375 33.3125 34 17.716677 9228900
8/13/1999 34 35.0625 33.375 34.5 17.977226 10245400
8/16/1999 34.1875 35.25 34.125 34.875 18.172623 5869300
8/17/1999 35.3125 35.625 34.5 35.5625 18.530872 6867200
8/18/1999 35.5 35.6875 34.6875 34.75 18.107483 5589700
8/19/1999 34.625 35.375 34.5 35.25 18.368025 4804800
8/20/1999 35.75 37.25 35.4375 36.9375 19.247351 10292000
8/23/1999 37.4375 39.125 37.375 38.625 20.126671 15016300
8/24/1999 38.5 39.3125 38.25 39.0625 20.354647 11751900
8/25/1999 39.125 40.4375 39.125 40.375 21.038559 13488400
8/26/1999 40.125 40.6875 39.4375 39.5625 20.615175 10384800
8/27/1999 39.5625 40.125 38.4375 38.625 20.126671 7259400
8/30/1999 38.25 39.8125 38.1875 38.875 20.256933 7213300
8/31/1999 39 39.5625 37.625 37.75 19.670729 9234200
9/1/1999 38.1875 38.625 37.5625 38.625 20.126671 5497100
9/2/1999 37.5625 38 37.1875 38 19.800983 4949300
9/3/1999 38.4375 39.4375 38.375 39.25 20.452349 6781700
9/7/1999 39.25 39.375 38.75 38.875 20.256933 4827000
9/8/1999 38.0625 38.8125 37.9375 38.5625 20.094101 5051500
9/9/1999 38.5625 38.6875 37.6875 38.1875 19.898703 4742800
9/10/1999 38.5625 38.5625 37.1875 37.25 19.410187 7397100
9/13/1999 37.0625 37.375 36.75 37.25 19.410187 6294000
9/14/1999 37.125 37.25 36.1875 36.4375 18.986811 5560300
9/15/1999 36.6875 37.1875 36 36 18.758844 6662100
9/16/1999 36 36.5625 35.75 36.25 18.889103 5462100
9/17/1999 36.6875 36.6875 36.3125 36.4375 18.986811 6174400
9/20/1999 36.5 36.625 36.125 36.5625 19.051949 3740700
9/21/1999 36.0625 36.625 35.75 36.0625 18.791403 6277500
9/22/1999 36.5 37.1875 36 36.875 19.214775 7708300
9/23/1999 36.875 36.875 35.5 35.625 18.563437 6633800
9/24/1999 35.4375 35.5625 34.5625 34.75 18.107483 7516900
9/27/1999 35.25 35.5 34.9375 35.0625 18.270329 5064200
9/28/1999 35 35.375 33.75 34.875 18.172623 7433700
9/29/1999 34.875 35.25 34 34.125 17.781809 6043700
9/30/1999 34.4375 36.3125 34.25 35.875 18.693703 8479200
10/1/1999 35.625 37.625 35.625 37.3125 19.442751 8817400
10/4/1999 37.75 38.0625 37.375 37.625 19.605587 7062500
10/5/1999 37.8125 38.375 36.875 37.5 19.540449 7933000
10/6/1999 37.8125 39.0625 37.5 39 20.322077 8986200
10/7/1999 38.8125 39.0625 38.3125 38.625 20.126671 5804300
10/8/1999 38.75 40.0625 38.4375 39.5 20.582615 12724400
10/11/1999 39.4375 40 39.3125 39.8125 20.745453 7100300
10/12/1999 39.75 39.75 39.125 39.375 20.517479 7132000
10/13/1999 39 39.0625 37.8125 38 19.800983 6642800
10/14/1999 37.6875 38.125 37.4375 37.6875 19.638157 4791300
10/15/1999 36.875 37.4375 36.5625 36.875 19.214775 5843200
10/18/1999 36.625 37.875 36.625 37.5625 19.573021 6566600
10/19/1999 38.5625 40 38.5 39.9375 20.810579 14703900
10/20/1999 40 41.5 39.8125 41.5 21.624773 17309200
10/21/1999 40.9375 42.25 40.5625 41.75 21.755035 15670300
10/22/1999 42 42.125 41.25 41.625 21.689913 8761900
10/25/1999 39.75 40.125 37.9375 40 20.843149 14926700
10/26/1999 39.5 39.5625 37 37 19.279913 9618200
10/27/1999 37.3125 38.5625 37.25 38.5 20.061533 7795300
10/28/1999 39.25 39.9375 38.8125 39.75 20.712879 10385600
10/29/1999 40 40.0625 39.4375 39.6875 20.680323 9989300
11/1/1999 39.5 40 38.5 38.5 20.061533 7053200
11/2/1999 38.625 39.25 38.125 38.125 19.866131 6623800
11/3/1999 39 39.3125 38.375 38.5625 20.094101 7114400
11/4/1999 38.625 39.0625 37 37.25 19.410187 14065500
11/5/1999 36.25 36.25 34.25 34.75 18.107483 44375100
11/8/1999 34.75 35.5 34.5 34.75 18.107483 21420300
11/9/1999 35 35.25 34.6875 35 18.279844 21135900
11/10/1999 35 35.4062 34.0625 35 18.279844 15382800
11/11/1999 35.9375 35.9375 35 35.375 18.475693 9028900
11/12/1999 35.6875 35.75 34.9375 35.125 18.345129 10357400
11/15/1999 35.125 35.375 34.5625 35 18.279844 12646700
11/16/1999 35.375 35.8437 33.875 33.875 17.692282 18769000
11/17/1999 34.25 34.75 33.5625 33.8125 17.659632 18863000
11/18/1999 34.625 34.6875 33.3125 33.6875 17.594343 17206900
11/19/1999 33.5625 34.1875 33.4375 33.75 17.626989 14101800
11/22/1999 34.125 35.125 33.75 35 18.279844 14198300
11/23/1999 35.375 36.25 34.25 36.25 18.932686 14981400
11/24/1999 36.25 36.4375 35.875 36.375 18.997976 12508800
11/26/1999 36.6875 36.75 36 36 18.80213 5049200
11/29/1999 36.875 37.625 36.5 37.4375 19.552904 14345000
11/30/1999 36.9375 37.0625 36.125 36.625 19.12855 10705600
12/1/1999 36.125 36.3125 35.5625 35.9062 18.75313 9106500
12/2/1999 36 36.1875 35.8125 36.015598 18.81027 10907500
12/3/1999 36.3125 36.5 35.75 35.75 18.671555 14162800
12/6/1999 35.6875 35.875 34.4375 35.0625 18.312487 13634400
12/7/1999 34.5625 34.8125 33.375 33.8125 17.659632 17475500
12/8/1999 33.875 34.375 33.625 34 17.757557 11810800
12/9/1999 34 34.125 33.5625 33.75 17.626989 9636900
12/10/1999 33.625 34.25 33.375 33.875 17.692282 10260900
12/13/1999 33.5 33.8125 33 33.125 17.30057 20098700
12/14/1999 33 33.5 32.5625 33.375 17.431133 15333900
12/15/1999 33.125 34.4375 33.0625 34.25 17.888134 13274900
12/16/1999 34.375 34.375 33.5 34 17.757557 16047900
12/17/1999 34.1875 34.25 33.25 33.25 17.365849 18638500
12/20/1999 33.3125 33.375 32.5625 32.921799 17.194435 10083200
12/21/1999 32.5625 32.875 32.375 32.625 17.039429 12031100
12/22/1999 32.625 34 32.5 33.75 17.626989 11841300
12/23/1999 34 34.375 33.75 34.125 17.82284 7767600
12/27/1999 34 34.5 33.75 34.5 18.018709 7835200
12/28/1999 34 34.125 33.0625 33.625 17.561699 6334100
12/29/1999 33 33.1875 32.625 32.875 17.169991 7325800
12/30/1999 32.625 32.8125 32.5 32.6875 17.072067 7615000
12/31/1999 32.5 32.625 32.1875 32.4375 16.941492 5635500
1/3/2000 32.0625 32.375 31.625 31.875 16.647715 12213800
1/4/2000 31.25 31.5 30 30.6875 16.027515 13481000
1/5/2000 30.875 31.875 30.8125 31.1875 16.288651 12316500
1/6/2000 31.25 32.75 31.1875 32.3125 16.876204 10545800
1/7/2000 34 34.875 32.3125 34.5 18.018709 17041900
1/10/2000 35 35 34.0625 34.4375 17.986063 9880200
1/11/2000 34.25 35 34 34 17.757557 9247700
1/12/2000 34.5 35.3125 34.4375 35.125 18.345129 10838000
1/13/2000 34.9375 37.125 34.625 37 19.324398 26286400
1/14/2000 37.4375 37.625 37 37 19.324398 16182000
1/18/2000 37.125 37.25 35.8125 36.5 19.063261 10872500
1/19/2000 36.75 37.0625 36.3125 37 19.324398 10053500
1/20/2000 36.75 36.875 35.8125 36.390598 19.006121 7980400
1/21/2000 36.5625 36.5625 35 35.0625 18.312487 12355600
1/24/2000 35 35.25 33.375 34.375 17.953417 13030800
1/25/2000 34.5 35.4375 34.3125 34.875 18.214552 9396200
1/26/2000 34.8125 35 34.375 34.875 18.214552 7332800
1/27/2000 34.5625 35.4375 34.5 34.5 18.018709 8594600
1/28/2000 34.5 35.6875 33.875 35.1875 18.377771 11228300
1/31/2000 34 36.5 34 36.1875 18.900049 10089700
2/1/2000 35.5625 37.1875 35.5 37 19.324398 11713200
2/2/2000 36.9375 37 35.75 36 18.80213 7141500
2/3/2000 36.0625 36.625 35.3125 35.625 18.606272 8794000
2/4/2000 36.125 36.125 35.3125 35.75 18.671555 6609100
2/7/2000 35.875 37 35.5625 37 19.324398 12713400
2/8/2000 37.0625 37.9375 36.875 37.8125 19.748755 15360700
2/9/2000 37.625 37.6875 36.125 36.125 18.867407 11207200
2/10/2000 36.5 36.5 35 35 18.279844 10577500
2/11/2000 35.5625 35.5625 34 35 18.279844 10172000
2/14/2000 33.5625 35.3125 33.5625 35 18.279844 8393400
2/15/2000 35.0625 35.875 34.75 35.5625 18.573631 7832700
2/16/2000 35 35.0625 33.75 33.75 17.671711 9873900
2/17/2000 34.125 34.375 33.625 34 17.802612 8495100
2/18/2000 34 34 32.875 34 17.802612 10314100
2/22/2000 33.4375 33.8125 33.125 33.5 17.540812 8735300
2/23/2000 33.8125 34 32.9375 34 17.802612 9090200
2/24/2000 32.875 33.3125 32.5625 33.0625 17.311741 9286600
2/25/2000 33 33.25 32 32.375 16.951757 8255000
2/28/2000 32.125 32.4375 31.9375 32.1875 16.853577 8108300
2/29/2000 32.875 32.875 31.625 32.125 16.820852 11809600
3/1/2000 32.125 32.4375 31.5 31.875 16.689955 10993200
3/2/2000 32 32 31.5 32 16.755404 8352200
3/3/2000 33.5 33.5 31.5 32.625 17.082659 10046100
3/6/2000 32.0625 32.5625 31.5 31.6875 16.591776 10581200
3/7/2000 31.375 31.5 30 30 15.708194 14535400
3/8/2000 31 33.125 30.1875 32.4375 16.984476 18806400
3/9/2000 32.625 34.375 32.25 34.375 17.99897 18199200
3/10/2000 35.125 35.25 34 35 18.326223 19474800
3/13/2000 35.125 35.125 33.5 34.3125 17.96623 11671200
3/14/2000 34.1875 34.1875 33 33.25 17.409903 8641400
3/15/2000 33.875 35.625 33.75 35.25 18.457121 15513800
3/16/2000 36.1875 36.5625 35.625 36.5 19.111629 18352100
3/17/2000 36.0625 36.3125 35.5 35.8125 18.751657 12775500
3/20/2000 36 36.0625 34 35 18.326223 7863500
3/21/2000 36.0625 37 35.8125 36.6875 19.209818 13597400
3/22/2000 35.75 36.125 34.625 35.625 18.653477 17387200
3/23/2000 34.8125 35.9375 34.8125 35.25 18.457121 10118600
3/24/2000 35.25 35.875 34.8125 34.875 18.260771 8998600
3/27/2000 34.875 35.5 34.6875 34.75 18.195318 9267300
3/28/2000 34.25 35.5625 34.25 35.0625 18.35895 8812800
3/29/2000 35.25 36.75 35.109299 36.375 19.046179 13952700
3/30/2000 36.4375 36.8125 36.0625 36.5 19.111629 9920100
3/31/2000 36.5625 36.875 35.6875 36.5625 19.144352 8655100
4/3/2000 37 38.625 36.75 38 19.897038 19046500
4/4/2000 38.6875 40 38 39.75 20.813349 33556300
4/5/2000 38.5 39.1875 38.375 38.625 20.224297 9818400
4/6/2000 38.125 38.625 37.75 38.375 20.093391 9527600
4/7/2000 38.5 39.4375 38.4375 38.8125 20.322472 9315500
4/10/2000 38.9375 40.3125 38.75 39.8125 20.846071 15381000
4/11/2000 39.75 40.5 39.5625 39.8125 20.846071 13082800
4/12/2000 39.5 41 39.25 40.375 21.140606 16946900
4/13/2000 40.1875 40.375 38.9375 39.625 20.747889 12536000
4/14/2000 38.9375 39.0625 36.875 37.9375 19.864321 13730900
4/17/2000 37.25 38.875 37 38 19.897038 13853300
4/18/2000 38 39.625 38 39.5625 20.715174 14219400
4/19/2000 39.6875 42.5 39.375 41.3125 21.631485 20078700
4/20/2000 42.125 42.125 40.75 41.5 21.72966 10864700
4/24/2000 41.5 44.25 41.25 43.5 22.776865 14900400
4/25/2000 43.125 43.75 42.1875 43.4375 22.74415 10370700
4/26/2000 42.75 43.5 42.5 43.5 22.776865 10414700
4/27/2000 42 43.5625 42 42.75 22.384167 10267500
4/28/2000 42.75 42.875 41.75 42.125 22.056923 8958800
5/1/2000 42.25 43.5 41.3125 41.8125 21.893291 8255400
5/2/2000 42 43.25 41.875 42.9375 22.482353 10711100
5/3/2000 42.9375 43.4375 42.25 42.6875 22.351444 11521700
5/4/2000 42.5 43.3125 42.25 43 22.515072 6383900
5/5/2000 42.375 44.9375 42.0625 44.625 23.365932 12594200
5/8/2000 45 46.375 44.9375 46.125 24.151342 18289500
5/9/2000 45.5625 45.6875 44.375 44.625 23.41161 11133100
5/10/2000 44.0625 45.1875 43.125 43.390598 22.764002 10410100
5/11/2000 43.5625 43.625 42.3125 42.703098 22.403322 9846200
5/12/2000 42.375 43.375 41.6875 43.0937 22.608244 7795100
5/15/2000 42.8125 44.25 42.6875 44 23.083721 8204100
5/16/2000 44.4375 44.875 43.25 44.5 23.346033 12376600
5/17/2000 44.5 45.3125 44.1875 45 23.608353 14091000
5/18/2000 45.125 45.5625 44.75 45.1875 23.706711 7234800
5/19/2000 44.6875 44.75 43.8125 44.1875 23.182095 7276100
5/22/2000 44.4375 45.1875 43.25 43.9375 23.050926 9069600
5/23/2000 43.8125 44.5 43.1875 44.1875 23.182095 6953200
5/24/2000 43.375 44.9375 43.375 44.25 23.214869 8318300
5/25/2000 44.5625 45.75 44.4375 45.6562 23.952612 10206700
5/26/2000 44.875 45.4375 44.6875 45.125 23.673927 5971500
5/30/2000 44.0625 44.4375 43.6875 44.1875 23.182095 8301200
5/31/2000 43.75 45 43.6875 44.5 23.346033 7012900
6/1/2000 45.6875 46.125 44.875 45 23.608353 9953800
6/2/2000 45.9375 45.9375 43.25 43.5625 22.854195 10402400
6/5/2000 43.8125 43.9375 42.25 42.75 22.427937 9707400
6/6/2000 43 43.8125 42.4375 43.4375 22.788614 9478800
6/7/2000 43.4375 44.1875 43.25 43.5 22.8214 5563800
6/8/2000 43.75 44.4375 43.5625 44.25 23.214869 6412700
6/9/2000 44.375 46 44.125 46 24.132986 6633600
6/12/2000 45.0625 45.75 44.375 44.375 23.280455 5685000
6/13/2000 45.375 46.375 45.0625 45.8437 24.05098 11281600
6/14/2000 45.9375 46.9375 45.875 46.5937 24.444452 11057900
6/15/2000 46.375 47 46.125 47 24.657593 8344800
6/16/2000 46.4375 48.125 46.4375 47.9375 25.149446 14399100
6/19/2000 47.8125 47.8125 46.75 46.75 24.526451 8305600
6/20/2000 46.625 46.875 45.25 46.25 24.264128 11017800
6/21/2000 47 47.1875 46.375 46.875 24.59203 16404300
6/22/2000 46.8125 46.8125 44.5 45.75 24.001822 17013700
6/23/2000 46 46.5 45.25 45.875 24.067408 14269300
6/26/2000 46 46.375 45.5 46.25 24.264128 15928100
6/27/2000 46.5 47.109299 45.9375 47 24.657593 11696500
6/28/2000 46.625 46.9375 46.25 46.484299 24.387058 12762500
6/29/2000 46.6875 46.6875 45.625 46.234299 24.255888 16606300
6/30/2000 45.75 48.109299 45.75 48 25.182241 16150300
 7/3/2000 47.8125 47.8125 47.0625 47.6875 25.018288 5780900
7/5/2000 48 48 47 47.4375 24.887136 11266300
7/6/2000 47.625 47.625 46.1875 46.5625 24.42808 9852300
7/7/2000 46.6875 47 45.8125 45.8125 24.034599 12721500
7/10/2000 46.5 47.9375 45.9375 47.8125 25.08386 10745500
7/11/2000 47.625 49 47.375 49 25.706865 13656200
7/12/2000 49.25 49.25 47.9687 47.9687 25.165812 9915800
7/13/2000 47.875 47.875 45.8125 46.125 24.198545 14427100
7/14/2000 45.5 46 44.25 45.0625 23.641142 11938300
7/17/2000 45.125 47.3125 44.75 46.109299 24.190331 10666600
7/18/2000 46.625 47 44.1875 44.875 23.542772 13512500
7/19/2000 44.9375 46.5 43.75 46.4375 24.362501 11466100
7/20/2000 46.5 46.5625 44.3125 45 23.608353 14178900
7/21/2000 45 46.25 44.625 45.875 24.067408 8951400
7/24/2000 45.4375 48.1875 45.4375 47.5625 24.952713 14813200
7/25/2000 43.5 45 43 44 23.083721 30772300
7/26/2000 44.6875 45 42.75 43.5 22.8214 25555100
7/27/2000 43.0625 44.875 43 44.609299 23.403376 11483500
7/28/2000 44.125 44.5 43.5 43.875 23.018141 7875000
7/31/2000 43.6875 44.0625 42.875 43.375 22.755821 9475400
8/1/2000 43.625 45.9375 43.375 45.75 24.001822 13638500
8/2/2000 45.5 46.5 45.4375 46.125 24.198545 12231200
8/3/2000 46.625 46.6875 44.75 44.75 23.477186 8097300
8/4/2000 45.5 46 44.125 45.5 23.870661 8094100
8/7/2000 46 46 44.3125 44.921799 23.567318 7498300
8/8/2000 44.9375 45.875 44.25 44.921799 23.567318 8872900
8/9/2000 44.75 45.5625 42 42.75 22.427937 15688500
8/10/2000 43 43.625 42 42 22.034458 13180800
8/11/2000 42.875 43.25 42.5 42.875 22.4935 7656700
8/14/2000 43.125 43.3125 42.7187 42.7187 22.411512 7294500
8/15/2000 43 43.3125 42 42 22.034458 7792500
8/16/2000 42.9375 43.75 42.75 43.4375 22.837549 7821000
8/17/2000 43.9375 44.625 43.125 44 23.133289 11434200
8/18/2000 43.5 43.6875 42.3125 42.75 22.476091 10898900
8/21/2000 42.9375 43.75 42 43.75 23.001856 6393100
8/22/2000 43.625 43.625 42.3125 42.5 22.344654 9062200
8/23/2000 42.375 43.375 42.375 43.0312 22.623941 6576500
8/24/2000 43.375 43.4375 43 43.0937 22.656807 6095600
8/25/2000 43.5625 43.9375 43.0625 43.8125 23.034716 5660100
8/28/2000 43.9375 43.9375 42.75 42.8437 22.52536 7402100
8/29/2000 42.125 43.3125 42 42.5625 22.377518 9721700
8/30/2000 42.5 42.8125 41.75 42 22.081776 9389100
8/31/2000 42.75 43.4375 42.5625 43.140598 22.681452 11088600
9/1/2000 43.75 43.875 42.875 43.1562 22.689657 7489200
9/5/2000 42.5625 42.75 40.4375 40.8125 21.457438 19353600
 9/6/2000 40.5625 40.625 39.375 39.875 20.964544 19182200
9/7/2000 39.875 40.5625 39.875 40.3125 21.194553 13108200
9/8/2000 40.25 40.625 39.875 40.5 21.293133 10759700
9/11/2000 40 41 39.6875 41 21.556013 10413000
9/12/2000 40.25 41.0625 40 40.25 21.161705 10328300
9/13/2000 41.25 41.5625 40.75 41.0625 21.588882 9669100
9/14/2000 41.4375 41.4375 40.8125 41.375 21.75318 8840900
9/15/2000 41 41.6875 41 41.25 21.687456 13148600
9/18/2000 41.1875 42 41.0625 41.9375 22.048922 7199400
9/19/2000 41.9375 42.125 40.8125 41.015598 21.56422 8499900
9/20/2000 40.9375 41 40.25 40.921799 21.514902 6536400
9/21/2000 40.875 43.8125 40.6875 42.5 22.344654 13000900
9/22/2000 43.5 44.4375 42.625 44.3125 23.297594 18000000
9/25/2000 44.0625 44.25 43.5 44.125 23.199011 8898800
9/26/2000 43.375 44.125 43.25 43.5 22.870417 9729600
9/27/2000 43.1875 43.375 42.0625 43.25 22.738979 9103000
9/28/2000 43.125 44.875 43.125 43.6875 22.96899 14355200
9/29/2000 44.5 45.375 43.125 44.921799 23.617933 15212900
10/2/2000 44.375 44.625 43.5 44.25 23.264725 9709100
10/3/2000 43.6875 44.8125 43.5625 44.25 23.264725 8419900
10/4/2000 43.375 44.3125 42.25 42.75 22.476091 12739100
10/5/2000 43 45 42.9375 44.75 23.527607 10752700
10/6/2000 44.625 44.9375 43.125 44.625 23.461882 8261800
10/9/2000 44.0625 44.625 43.125 43.125 22.673248 5819000
10/10/2000 43.5 45 43.3125 44.5 23.396175 11810100
10/11/2000 45.1875 45.25 43.75 44.125 23.199011 13825000
10/12/2000 43.25 45.375 42.8125 44.625 23.461882 15417300
10/13/2000 43.875 44.25 42.125 42.625 22.410376 12761000
10/16/2000 42.9375 43.75 42.8125 43.6875 22.96899 9073700
10/17/2000 43.125 45.0625 42.875 44.9375 23.626184 13150300
10/18/2000 43.875 44.875 43 43.75 23.001856 12203700
10/19/2000 41 43.25 41 43 22.607533 10981500
10/20/2000 42.625 43.4375 42.5 43.375 22.804693 7890700
10/23/2000 43.875 45.75 43.4375 45.375 23.856207 14904600
10/24/2000 42 44.4375 41.75 43 22.607533 23027600
10/25/2000 43.625 45.25 43.25 44.9375 23.626184 13967100
10/26/2000 44.3125 46 44.3125 45.375 23.856207 16083200
10/27/2000 45.4375 45.625 43.75 44.125 23.199011 13924400
10/30/2000 44.625 44.75 43.375 43.875 23.067572 11549600
10/31/2000 44 44.4375 43.0625 43.1875 22.706112 11968900
11/1/2000 43.75 44 43.1875 43.5 22.870417 16070700
11/2/2000 43.75 43.875 42.671799 43.1875 22.706112 12153400
11/3/2000 43.4375 43.6875 42.625 43.625 22.936123 9301500
11/6/2000 43.5 45.25 43.375 44.5 23.396175 13240100
11/7/2000 44.875 45.3125 44.25 44.8125 23.560465 10550900
 11/8/2000 44.5 46.125 44.375 45.375 23.856207 14384500
11/9/2000 44.75 45.25 43.5625 44.625 23.461882 11657700
11/10/2000 44.9375 45.6875 44.125 44.125 23.199011 11443300
11/13/2000 43.25 43.5625 41 42.1875 22.180361 14661200
11/14/2000 41.75 43.75 41.375 42.8125 22.508955 14789600
11/15/2000 43 43.25 42.125 43.0625 22.688082 11581200
11/16/2000 42.875 43.6875 42.5625 43.3125 22.819801 9197300
11/17/2000 43.625 44.75 42.9375 43 22.655159 13195600
11/20/2000 43.25 43.8125 42.6875 43 22.655159 8564000
11/21/2000 42.375 43.875 42.375 43.5 22.918583 6599000
11/22/2000 42.125 43.8125 42 43 22.655159 9419600
11/24/2000 43.125 43.1875 42.0625 42.3125 22.292942 6119700
11/27/2000 42.75 45.1875 42.4375 44.875 23.643028 13814200
11/28/2000 44.4375 45.6875 43.875 45 23.708897 10769500
11/29/2000 45.125 46.1875 44.9375 45.625 24.038183 14948000
11/30/2000 46 46.4375 43.75 44.3125 23.346668 17256600
12/1/2000 44.125 44.125 41.75 43.5 22.918583 17587100
12/4/2000 42.5 44.5 42.375 44.1875 23.280817 12430000
12/5/2000 44.75 44.9375 43.75 44.5 23.445448 12898600
12/6/2000 43.625 43.9375 42.375 43.375 22.852737 16222900
12/7/2000 43.8125 44.25 42.75 43.4375 22.885664 11406500
12/8/2000 43 44.5 42.5 43.5 22.918583 13987300
12/11/2000 43.5625 44.6875 43.5 43.625 22.984449 15639800
12/12/2000 44 44.625 43.8125 44 23.18202 10434600
12/13/2000 44.0625 46.375 44.0625 45.8125 24.136967 19160400
12/14/2000 45.9375 46.1875 45.375 45.5625 24.005251 10375200
12/15/2000 45.25 46.4375 45.0625 45.4375 23.93939 23440200
12/18/2000 45.625 46.5 45 46.5 24.499186 11621400
12/19/2000 46.5 48 46.375 47.4375 24.993126 18364800
12/20/2000 47.5 48.0625 46 46.375 24.433325 16844200
12/21/2000 45.8125 46.328098 42.5 42.5 22.391727 20325100
12/22/2000 44 45.4375 43.9375 44.375 23.379602 15179400
12/26/2000 44.625 45.9375 44.4375 44.6875 23.544247 7661600
12/27/2000 44.8125 46.125 44.8125 45.25 23.840609 8682700
12/28/2000 45.9375 46.3125 45.25 45.75 24.104034 9610900
12/29/2000 46.25 46.875 45.875 46 24.235756 7724000
1/2/2001 45.5625 46.75 45.5 46.125 24.301615 10655700
1/3/2001 46 46.4375 42.5 43.5625 22.951532 22539500
1/4/2001 43.875 43.9375 41 41.8125 22.029501 33064500
1/5/2001 42.5 43.4375 41.625 42.375 22.325867 18119200
1/8/2001 43 43.375 41.5625 41.875 22.062439 13846000
1/9/2001 42.25 43.25 42 43.25 22.786873 11225900
1/10/2001 43.125 43.75 42.25 42.3125 22.292942 14161100
1/11/2001 42.125 42.375 40.75 41 21.601425 22098000
1/12/2001 41 41.75 40.875 41.4375 21.83194 18387600
1/16/2001 41 42.125 40.9375 41.6875 21.963646 16295900
1/17/2001 41.375 41.375 40.5 40.75 21.469711 17255700
1/18/2001 41.125 41.8125 40.875 41.125 21.667301 17133300
1/19/2001 41 41.5 40.625 41.375 21.799006 16545300
1/22/2001 41.75 42.4375 41.4375 42.125 22.194157 14709000
1/23/2001 41.75 42.9375 41.625 42.875 22.589296 12208900
1/24/2001 42.875 43.1875 42.25 42.9375 22.622236 21559000
1/25/2001 43 44.9375 42.875 44.4375 23.412527 14745400
1/26/2001 44.9375 45.125 44 44.3125 23.346668 14351900
1/29/2001 44.32 44.900002 43.09 43.299999 22.813206 10291000
1/30/2001 43.549999 44.599998 43.07 44.279999 23.329552 9589500
1/31/2001 44.279999 45.150002 43.389999 45.150002 23.787926 13045200
2/1/2001 45.150002 45.209999 44.509998 45.209999 23.819534 9538700
2/2/2001 45.189999 45.240002 44.66 44.900002 23.656202 9906100
2/5/2001 44.900002 46 44.709999 45.75 24.104034 11377900
2/6/2001 46.700001 46.709999 45.59 45.849998 24.156723 15564500
2/7/2001 45.849998 46.200001 44.5 44.5 23.445448 19117000
2/8/2001 44.700001 45.279999 44.02 44.75 23.577177 11761800
2/9/2001 44.849998 46.049999 44.759998 45.040001 23.729963 10115100
2/12/2001 45.25 46.119999 45.07 46.119999 24.298975 10924100
2/13/2001 45.290001 45.290001 44.560001 45.029999 23.724703 14356100
2/14/2001 44.650002 45.48 44.259998 45.200001 23.872576 11218000
2/15/2001 44.549999 44.75 43.549999 44.25 23.370825 12204300
2/16/2001 43.950001 45.529999 43.950001 45.259998 23.904276 14790600
2/20/2001 45.27 45.950001 44.799999 44.869999 23.69829 11025900
2/21/2001 45.099998 46 44.75 44.810001 23.666592 12084500
2/22/2001 45.950001 46 44.68 45.09 23.814482 17276200
2/23/2001 45.09 45.150002 44.32 44.82 23.671877 9996800
2/26/2001 44.25 45.25 44 45.25 23.898985 11181500
2/27/2001 45.07 45.439999 44.91 45.209999 23.877863 8087800
2/28/2001 45.25 45.48 44.450001 45 23.766954 14031300
3/1/2001 44.98 44.98 43.799999 44.099998 23.291603 14837300
3/2/2001 44.299999 44.52 43.220001 43.610001 23.032814 15909500
3/5/2001 43.540001 44.07 42.889999 43.830002 23.149008 10063100
3/6/2001 44.470001 44.470001 42.91 43.099998 22.763454 10659300
3/7/2001 42.700001 42.84 41.77 41.950001 22.156075 15972100
3/8/2001 41.959999 42.450001 41.5 42 22.182493 13707900
3/9/2001 42.369999 42.830002 42.130001 42.450001 22.420164 11227300
3/12/2001 41.700001 42.25 40 40.349998 21.311031 13750200
3/13/2001 40.099998 40.25 38.25 39.900002 21.073362 21433500
3/14/2001 39 39.5 38.200001 39 20.598015 18618900
3/15/2001 39 39.200001 38 38.549999 20.360342 18045500
3/16/2001 38.02 38.400002 36.889999 37.369999 19.737133 28063000
3/19/2001 37.049999 37.990002 37.049999 37.599998 19.85861 14040900
3/20/2001 38 38.209999 37.099998 37.220001 19.657906 15353400
3/21/2001 37.349998 37.5 35.709999 35.98 19.002993 17576100
3/22/2001 35.91 36.009998 34.099998 35.669998 18.839262 27416100
3/23/2001 36.700001 37.779999 36.009998 37.529999 19.821638 20882000
3/26/2001 38.25 39.5 37.400002 38.740002 20.460703 15798700
3/27/2001 39 40 38.540001 39.98 21.115616 15243100
3/28/2001 39.900002 40.290001 39.02 39.93 21.089207 12059700
3/29/2001 39.950001 41.02 39.049999 39.990002 21.120895 15641000
3/30/2001 40.299999 40.950001 39.599998 40.950001 21.627926 14502100
4/2/2001 40.75 40.869999 38.5 38.950001 20.571611 15844200
4/3/2001 39.200001 39.98 38.5 39.02 20.608585 16348200
4/4/2001 38.77 40.369999 38.700001 39.75 20.994143 13844800
4/5/2001 40.450001 40.849998 39.790001 40.799999 21.548704 12532100
4/6/2001 40.200001 41.080002 40 41.080002 21.696581 11796900
4/9/2001 41.59 41.990002 41.509998 41.970001 22.166634 10380500
4/10/2001 42 42.029999 40.299999 41 21.65432 14440400
4/11/2001 39.209999 40.130001 39.130001 40 21.126177 17350000
4/12/2001 40 40.810001 39.68 40.700001 21.495876 10839300
4/16/2001 41.360001 41.740002 40.48 40.900002 21.601505 10990500
4/17/2001 40.349998 42.490002 40.32 42.41 22.399033 12432400
4/18/2001 41.5 42.75 40.599998 40.900002 21.601505 27480400
4/19/2001 40.299999 40.689999 39.799999 39.799999 21.020538 24579400
4/20/2001 39.75 40.900002 39.509998 40.759998 21.527571 19537200
4/23/2001 40.900002 41.259998 40.759998 41 21.65432 11785400
4/24/2001 41 41.470001 40.110001 40.52 21.400806 11114300
4/25/2001 40.549999 41.25 40.419998 40.91 21.606787 10232900
4/26/2001 41 42.59 40.75 42.5 22.446556 16881200
4/27/2001 42.09 43.200001 41.91 43.119999 22.774025 13011900
4/30/2001 43.02 43.959999 43 43.299999 22.869078 13977200
5/1/2001 43.299999 43.75 43.009998 43.619999 23.03809 9380000
5/2/2001 43.25 43.48 42.450001 43.189999 22.810987 10537900
5/3/2001 43.299999 43.419998 41.919998 42.25 22.314518 12509300
5/4/2001 42.169998 43.650002 42.099998 43.459999 22.953594 9231600
5/7/2001 43.299999 43.889999 43.209999 43.77 23.117317 7889000
5/8/2001 43.200001 44.049999 43.09 44.009998 23.24407 9057000
5/9/2001 44.040001 44.450001 43.560001 44.450001 23.476458 11079300
5/10/2001 44 44.419998 43.439999 43.740002 23.101473 8316800
5/11/2001 43.73 44.240002 42.799999 43 22.71064 9048100
5/14/2001 43 43.439999 42.259998 43.310001 22.874371 8847900
5/15/2001 42.799999 43.25 42.029999 42.970001 22.694788 11421000
5/16/2001 42.860001 44.790001 42.849998 44.619999 23.626726 18028700
5/17/2001 44.790001 45.040001 44.330002 44.759998 23.700861 18032000
5/18/2001 44.93 44.990002 44.02 44.849998 23.748514 10063300
5/21/2001 44.799999 44.900002 44.200001 44.759998 23.700861 7794400
5/22/2001 44.25 44.349998 43.5 44.040001 23.319618 8949500
5/23/2001 44.450001 44.5 42.290001 43.549999 23.060158 15973900
5/24/2001 43.049999 43.200001 42.060001 42.919998 22.726559 15336700
5/25/2001 42.52 42.669998 41.52 41.860001 22.165274 12748800
5/29/2001 42.73 43.09 42.419998 43.040001 22.790104 10101500
5/30/2001 43.43 43.5 42.880001 43.200001 22.874828 9369900
5/31/2001 43.150002 43.200001 42.34 42.889999 22.71068 11031100
6/1/2001 42.5 43.310001 42.330002 42.810001 22.668322 7918500
6/4/2001 43.279999 43.470001 42.810001 43.470001 23.017796 6981300
6/5/2001 43.119999 43.5 42.849998 42.950001 22.742456 11610800
6/6/2001 42.869999 42.990002 42.27 42.849998 22.689497 9644000
6/7/2001 42.709999 43.799999 42.68 43.75 23.166054 12628500
6/8/2001 43.650002 43.75 43.290001 43.509998 23.038971 6050900
6/11/2001 43.849998 43.849998 42.709999 43.110001 22.827175 6316300
6/12/2001 43.48 43.5 42.799999 42.93 22.731857 7486400
6/13/2001 43.200001 43.200001 42.509998 42.66 22.588898 10244000
6/14/2001 42.669998 43.43 42.650002 43.25 22.901306 10197900
6/15/2001 42.32 42.790001 42.16 42.630001 22.573006 19643600
6/18/2001 42.950001 43.709999 42.599998 43.220001 22.885422 10226300
6/19/2001 42.990002 44.09 42.990002 44 23.298437 11979300
6/20/2001 44.599998 44.900002 43.700001 44.5 23.563185 12328500
6/21/2001 44.049999 45 44.049999 44.869999 23.759111 12170800
6/22/2001 43.549999 43.700001 42.619999 42.790001 22.657724 14291400
6/25/2001 42.849998 43.23 42 42.02 22.250011 9218000
6/26/2001 42.02 42.689999 42.009998 42.209999 22.350611 9721300
6/27/2001 42.169998 42.41 41.57 41.57 22.011728 7316700
6/28/2001 42.049999 42.990002 41.779999 42.150002 22.318838 11306500
6/29/2001 41.650002 42.080002 40.049999 40.049999 21.206873 21342400
7/2/2001 40.5 41.09 40.369999 40.900002 21.65695 16551800
7/3/2001 40.900002 41.060001 40.32 40.439999 21.41337 6577400
7/5/2001 40.650002 40.849998 39.66 39.759998 21.05331 12347600
7/6/2001 40.150002 40.200001 39.560001 40.049999 21.206873 11764800
7/9/2001 40.240002 41.200001 40.119999 41.150002 21.789335 9759900
7/10/2001 40.950001 41.349998 40.5 40.810001 21.609295 9786200
7/11/2001 40.23 40.23 38.700001 38.849998 20.571463 18557100
7/12/2001 39.009998 39.009998 37.189999 37.599998 19.909569 23759600
7/13/2001 37.650002 39.130001 37.630001 38.43 20.349068 17047400
7/16/2001 38.43 38.650002 37.400002 37.869999 20.052532 13363200
7/17/2001 37.950001 38.799999 37.580002 38.580002 20.428493 18367600
7/18/2001 39.200001 41.189999 39.029999 41.009998 21.715202 19351000
7/19/2001 41 41.470001 40.5 41.130001 21.778728 12748900
7/20/2001 41.029999 42.23 41.009998 41.419998 21.932293 11601800
7/23/2001 41.43 41.790001 40.029999 40.080002 21.222748 9399300
7/24/2001 40.25 40.25 39.59 39.860001 21.106264 9009000
7/25/2001 40 40.400002 39.619999 40.099998 21.233343 9312200
7/26/2001 40.25 40.43 39.439999 39.990002 21.175098 9666100
7/27/2001 40.200001 40.23 39.720001 39.84 21.095663 8700300
7/30/2001 40 40.209999 39.77 40.099998 21.233343 8843300
7/31/2001 40.32 41.970001 40.299999 41.220001 21.826399 13469100
8/1/2001 41.220001 41.34 40.709999 41.139999 21.784031 7288800
8/2/2001 41.139999 41.360001 40.599998 40.740002 21.572231 7617900
8/3/2001 40.740002 41 40.25 40.740002 21.572231 7138000
8/6/2001 40.970001 40.990002 40.150002 40.34 21.360428 5523100
8/7/2001 40.630001 40.639999 40.049999 40.259998 21.31806 8292200
8/8/2001 40.200001 40.889999 40.009998 40.099998 21.233343 10460700
8/9/2001 40.66 40.950001 40.349998 40.75 21.577528 9266200
8/10/2001 40.5 41.400002 40.32 41.099998 21.762859 10095100
8/13/2001 40.509998 41 40.5 40.93 21.67284 8764300
8/14/2001 41 41.290001 40.849998 41.07 21.746975 6916200
8/15/2001 41.349998 41.880001 41.07 41.209999 21.879692 9415000
8/16/2001 41.029999 41.450001 40.709999 41.189999 21.86908 7698600
8/17/2001 41.169998 41.75 40.599998 41.75 22.166405 9189000
8/20/2001 41.75 41.880001 40.900002 41.41 21.985888 13830200
8/21/2001 41.400002 41.73 40.52 40.639999 21.577074 10704900
8/22/2001 40.389999 40.919998 39.799999 40.68 21.598309 11776000
8/23/2001 40.200001 40.830002 40.18 40.68 21.598309 11232300
8/24/2001 40.400002 41.5 40.299999 41.330002 21.943415 10618800
8/27/2001 41.330002 41.330002 40.939999 40.950001 21.741669 6651300
8/28/2001 41.200001 41.200001 39.950001 40.150002 21.316917 9529200
8/29/2001 40.630001 40.669998 39.43 39.599998 21.024895 12543900
8/30/2001 39.610001 39.900002 38.060001 38.299999 20.334684 19530400
8/31/2001 38.5 38.740002 38.049999 38.310001 20.34 15113600
9/4/2001 38.450001 39.68 38.200001 38.59 20.488667 13150400
9/5/2001 38.790001 39.549999 38.119999 39.34 20.886858 13390000
9/6/2001 38.91 39.34 38.150002 38.450001 20.414328 11367700
9/7/2001 38.25 38.41 36.959999 37 19.644476 17563800
9/10/2001 36.5 38.529999 36.459999 38.169998 20.265659 11039400
9/17/2001 39.900002 39.950001 37 38.139999 20.249737 26906600
9/18/2001 38.049999 38.150002 37.209999 37.799999 20.069223 15908700
9/19/2001 37.849998 38 36.009998 37.02 19.655096 18540400
9/20/2001 36.25 37.459999 36.099998 36.540001 19.400248 18143000
9/21/2001 34 35.950001 34 35.799999 19.007362 28484300
9/24/2001 36.75 36.869999 35.27 36.029999 19.129475 19182300
9/25/2001 37.25 37.25 36.549999 36.98 19.633865 16137300
9/26/2001 37 38.549999 36.75 38.549999 20.467415 18518000
9/27/2001 39 39.860001 38.779999 39.75 21.104549 20571600
9/28/2001 39.959999 40.200001 38.970001 40.099998 21.290371 18998000
10/1/2001 40.23 41.240002 40.150002 41.099998 21.821304 17759100
10/2/2001 41.099998 41.5 40.599998 41.5 22.033672 14267900
10/3/2001 41.5 41.509998 40.639999 41.25 21.900942 14475800
10/4/2001 41.07 41.360001 40.529999 41.02 21.77882 14861700
10/5/2001 41.02 41.950001 40.98 41.790001 22.187647 12733800
 10/8/2001 41.650002 41.740002 40.84 41 21.768194 8279600
10/9/2001 40.939999 40.98 40.459999 40.740002 21.630165 7333500
10/10/2001 40.740002 41.919998 40.509998 41.75 22.166405 11813500
10/11/2001 41.549999 41.639999 40.25 40.259998 21.375305 18518600
10/12/2001 40.400002 41.099998 40.349998 40.860001 21.693871 13476500
10/15/2001 40.900002 41.810001 40.869999 41.369999 21.964657 11216200
10/16/2001 41.700001 41.849998 40.619999 41.099998 21.821304 11755500
10/17/2001 41.5 41.98 41.25 41.650002 22.11331 14206900
10/18/2001 41.5 42.200001 41.5 41.860001 22.224802 13873900
10/19/2001 41.799999 42.330002 41.709999 42.330002 22.474354 12098100
10/22/2001 42.23 43 42.200001 43 22.83007 12548500
10/23/2001 42.91 42.98 42.200001 42.650002 22.644241 10725500
10/24/2001 42.580002 43.25 42.400002 42.959999 22.808832 12604400
10/25/2001 42.049999 43.09 41.700001 43.009998 22.835381 13041700
10/26/2001 42.32 42.939999 42.139999 42.700001 22.670795 10282600
10/29/2001 42.52 43.040001 42.509998 42.57 22.60177 10576200
10/30/2001 42.490002 42.790001 42.060001 42.450001 22.538067 10394500
10/31/2001 42.400002 42.490002 41.77 41.900002 22.246035 10956300
11/1/2001 42 42.75 41.900002 42.740002 22.692028 12559700
11/2/2001 42.740002 42.799999 42.07 42.200001 22.405333 10432900
11/5/2001 42.549999 42.889999 41.799999 41.959999 22.277897 11050800
11/6/2001 41.900002 42.48 41.439999 42.310001 22.46373 11336200
11/7/2001 42.080002 42.650002 42.07 42.139999 22.373463 11312900
11/8/2001 42.389999 42.59 42.009998 42.299999 22.458426 9816400
11/9/2001 42.299999 42.490002 41.73 42.130001 22.368166 8090200
11/12/2001 42.130001 42.419998 41.619999 42.060001 22.330992 7099300
11/13/2001 42.200001 42.580002 41.93 42.580002 22.607075 10597700
11/14/2001 42.57 42.709999 42.189999 42.380001 22.55917 10091100
11/15/2001 42.549999 42.950001 42.18 42.650002 22.70289 9621400
11/16/2001 42.880001 42.900002 42.400002 42.73 22.745478 10521200
11/19/2001 43 43.389999 42.869999 43.18 22.98502 12915900
11/20/2001 43.279999 43.529999 42.939999 43.18 22.98502 12104900
11/21/2001 43.34 43.799999 43.299999 43.630001 23.224546 9112000
11/23/2001 43.650002 43.900002 43.310001 43.650002 23.235197 3611900
11/26/2001 43.560001 44 43.25 43.900002 23.368277 10785100
11/27/2001 43.580002 44.040001 43.259998 43.599998 23.208595 10314600
11/28/2001 43.509998 43.740002 43.169998 43.169998 22.979683 8019800
11/29/2001 43.18 43.650002 43.099998 43.48 23.144714 8928000
11/30/2001 43.650002 43.759998 43.200001 43.310001 23.054218 9412900
12/3/2001 43.470001 43.900002 43.279999 43.689999 23.256491 9707300
12/4/2001 43.349998 43.560001 43.150002 43.439999 23.123405 9896100
12/5/2001 43.299999 43.68 43.099998 43.529999 23.171326 11074700
12/6/2001 43.720001 43.939999 43.27 43.330002 23.064863 12851100
12/7/2001 43.290001 43.540001 43.07 43.099998 22.94243 9486100
12/10/2001 42.900002 43.099998 41.220001 41.34 22.005566 22124800
12/11/2001 41.200001 41.209999 40.049999 40.349998 21.478596 26414000
12/12/2001 40.5 40.759998 38.849998 40.240002 21.420033 21347100
12/13/2001 40 40.5 39.41 39.5 21.026127 18338700
12/14/2001 39.189999 39.740002 38.32 39.439999 20.994184 19806300
12/17/2001 39.630001 41.029999 39.599998 40.330002 21.467936 19590700
12/18/2001 41 41.23 40.599998 40.639999 21.632961 18717800
12/19/2001 40.5 41.299999 40.360001 41.099998 21.877825 13478100
12/20/2001 41.93 41.939999 41.02 41.400002 22.037512 13706800
12/21/2001 41.5 42 39.619999 41 21.824579 23734200
12/24/2001 40.549999 41.25 40.299999 40.77 21.702154 5686100
12/26/2001 40.560001 41.299999 40.5 40.619999 21.622309 6271800
12/27/2001 40.549999 40.599998 39.990002 40.349998 21.478596 9111500
12/28/2001 40.5 40.700001 39.950001 40.400002 21.505199 8944800
12/31/2001 40.400002 40.439999 39.849998 39.849998 21.212435 9747700
1/2/2002 39.849998 40 39.299999 39.900002 21.23905 14487900
1/3/2002 39.720001 39.799999 39.150002 39.700001 21.132589 12788700
1/4/2002 39.599998 39.880001 39.099998 39.400002 20.972904 12106700
1/7/2002 39.450001 39.700001 39.200001 39.700001 21.132589 11982000
1/8/2002 39.98 39.98 39.259998 39.59 21.074026 10290700
1/9/2002 39.849998 40.540001 39.709999 40.049999 21.318907 12412400
1/10/2002 40.150002 41.060001 40 41.009998 21.829914 12686100
1/11/2002 41.25 41.290001 40.25 40.599998 21.61166 9118100
1/14/2002 40.650002 41.009998 40.400002 40.52 21.569075 10403500
1/15/2002 40.900002 41 39.889999 40.41 21.510525 12841100
1/16/2002 40.700001 40.889999 40.110001 40.23 21.414707 11550500
1/17/2002 40.779999 40.779999 39.970001 40.130001 21.36149 10620900
1/18/2002 40.099998 40.630001 40 40.099998 21.345514 12225800
1/22/2002 40.400002 40.950001 40.220001 40.799999 21.718128 11835500
1/23/2002 41 41.939999 40.860001 41.799999 22.250437 18113800
1/24/2002 41.970001 41.990002 41.330002 41.5 22.090738 12845200
1/25/2002 41.919998 41.939999 41.549999 41.700001 22.197197 12598000
1/28/2002 41.599998 41.880001 41.27 41.57 22.128004 8217000
1/29/2002 41.599998 42.459999 40.799999 40.98 21.813936 13991000
1/30/2002 41.25 41.75 40.700001 41.25 21.957666 13027500
1/31/2002 41.099998 41.669998 40.900002 41.669998 22.181234 11387500
2/1/2002 41.900002 42.150002 41.700001 42.150002 22.436739 8990500
2/4/2002 41.849998 42 40.799999 41.150002 21.904438 10324800
2/5/2002 41.150002 42.25 41.150002 41.990002 22.351576 10579000
2/6/2002 41.599998 41.799999 41.049999 41.290001 21.978962 10331700
2/7/2002 41.25 41.380001 39.799999 40.060001 21.324217 15027800
2/8/2002 39.599998 40.799999 39.529999 40.700001 21.664896 12494500
2/11/2002 40.599998 41.099998 40.459999 40.91 21.776674 7682600
2/12/2002 40.75 41.34 40.380001 41.18 21.920404 8966100
2/13/2002 41.299999 41.360001 40.799999 41.09 21.941761 9247700
2/14/2002 41.09 41.59 40.599998 40.799999 21.786913 11269900
2/15/2002 41.07 41.580002 41.049999 41.110001 21.952442 9529500
2/19/2002 41.119999 41.200001 40.389999 40.48 21.61603 8140500
2/20/2002 40.700001 41.099998 40 40.950001 21.867006 10294300
2/21/2002 41.200001 41.470001 40.599998 40.599998 21.680099 10232700
2/22/2002 40.349998 41.220001 40.279999 41.110001 21.952442 9179500
2/25/2002 40.919998 41.470001 40.5 40.82 21.797583 9185100
2/26/2002 40.75 41.439999 40.700001 41.02 21.904381 9450600
2/27/2002 41.299999 41.779999 41 41.25 22.027205 10412400
2/28/2002 41.049999 41.650002 40.950001 40.959999 21.872347 9067400
3/1/2002 41.169998 41.709999 41 41.639999 22.235462 10307900
3/4/2002 41.650002 41.900002 41.360001 41.889999 22.368959 10385500
3/5/2002 41.369999 41.75 40.450001 40.599998 21.680099 17286800
3/6/2002 40.43 41.099998 39.650002 40.540001 21.648071 25670600
3/7/2002 40.549999 40.68 39.75 39.98 21.349035 17065400
3/8/2002 40 40.450001 39.84 40.009998 21.365055 12072200
3/11/2002 40.200001 40.279999 39.740002 40.049999 21.386421 11376100
3/12/2002 39.869999 40.099998 39.580002 39.849998 21.279612 11302600
3/13/2002 40.080002 40.400002 39.900002 40.049999 21.386421 10899900
3/14/2002 39.700001 40.349998 39.700001 39.950001 21.333015 10358000
3/15/2002 40.41 41.439999 40.400002 41.369999 22.091288 24328500
3/18/2002 41.200001 41.240002 40.52 40.66 21.712147 10227000
3/19/2002 40.900002 40.990002 40.380001 40.73 21.749527 6856200
3/20/2002 40.73 40.73 40 40.080002 21.402424 9868600
3/21/2002 40.099998 40.299999 39.5 40.150002 21.439812 12707200
3/22/2002 40.400002 40.650002 40.18 40.509998 21.632044 11025600
3/25/2002 40.700001 40.799999 40.080002 40.200001 21.466505 10397700
3/26/2002 40.099998 40.450001 39.75 39.939999 21.327673 9022800
3/27/2002 39.900002 40.18 39.560001 39.919998 21.316992 9767500
3/28/2002 39.900002 40.029999 39.66 39.740002 21.220875 9278400
4/1/2002 39.650002 40.25 39.610001 40.110001 21.418451 7770200
4/2/2002 40.110001 40.299999 39.759998 39.91 21.311653 8884700
4/3/2002 40.040001 40.189999 39.669998 40 21.359707 11107500
4/4/2002 39.52 39.650002 38.91 39 20.825718 18804700
4/5/2002 39.099998 39.240002 37.650002 38 20.291727 26050000
4/8/2002 37.549999 38.599998 37.549999 38.470001 20.5427 16289400
4/9/2002 38.57 38.919998 38.27 38.700001 20.665524 12696500
4/10/2002 38.5 39.48 38.5 39.34 21.007275 12994200
4/11/2002 39.16 39.630001 38.75 38.900002 20.772318 13658400
4/12/2002 38.810001 39.439999 38.810001 39.290001 20.980577 11918000
4/15/2002 38.950001 39.150002 38.599998 39 20.825718 9453600
4/16/2002 39.169998 40 39.029999 39.900002 21.306311 11945900
4/17/2002 39.099998 39.299999 37.439999 37.849998 20.211622 41346500
4/18/2002 38.25 38.619999 38.049999 38.220001 20.409204 20051900
4/19/2002 38.049999 38.25 37.650002 37.799999 20.184921 13842000
4/22/2002 38 38.02 36.759998 37.110001 19.816469 16554200
4/23/2002 37.060001 37.18 36.5 36.700001 19.59754 15561100
4/24/2002 36.709999 37.060001 36.349998 36.490002 19.485405 10815800
4/25/2002 38.400002 38.400002 37.450001 37.57 20.062115 21794900
4/26/2002 37.650002 37.740002 36.75 36.759998 19.629581 17566300
4/29/2002 36.939999 36.939999 35.869999 36.27 19.36792 11923800
4/30/2002 36.599998 37.040001 35.900002 36.349998 19.410641 21613600
5/1/2002 36.700001 37.639999 36.529999 37.459999 20.00337 15873200
5/2/2002 37.5 37.849998 37.259998 37.369999 19.955313 12345900
5/3/2002 37.299999 37.349998 36.25 36.75 19.624235 10599900
5/6/2002 37 37.110001 36.360001 36.549999 19.517439 7169800
5/7/2002 36.900002 37.09 35.669998 35.75 19.090239 13583300
5/8/2002 35.799999 37.5 35.759998 37.169998 19.848511 14531600
5/9/2002 36.849998 37.119999 36.349998 36.5 19.490734 8811000
5/10/2002 36.5 36.77 35.959999 36.220001 19.341223 10981100
5/13/2002 36.310001 37.16 36.02 36.970001 19.741714 10019000
5/14/2002 36.970001 37.66 36.84 37.369999 19.955313 11149500
5/15/2002 36.950001 36.990002 36.25 36.490002 19.553421 12914800
5/16/2002 35.25 35.880001 34.639999 35.82 19.194393 30712300
5/17/2002 35.400002 37.279999 35.349998 37.09 19.874929 17969300
5/20/2002 36.700001 37.049999 36.279999 36.43 19.521265 9924500
5/21/2002 36.68 36.959999 35.900002 35.900002 19.237261 11498000
5/22/2002 36.130001 36.25 35.740002 35.900002 19.237261 9662500
5/23/2002 36.080002 36.220001 35.709999 36.200001 19.398026 11161400
5/24/2002 36.25 36.349998 35.220001 35.490002 19.017559 9111000
5/28/2002 35.490002 35.700001 34.720001 34.790001 18.642458 12868500
5/29/2002 34.900002 35.549999 34.900002 35.09 18.803215 13155300
5/30/2002 34.82 35 34.310001 34.669998 18.578156 12880200
5/31/2002 35.25 35.599998 34.389999 34.599998 18.540653 12601400
6/3/2002 34.830002 35.07 33.380001 33.43 17.913698 13358600
6/4/2002 33.630001 34.950001 32.75 34.580002 18.529942 22420700
6/5/2002 34.509998 35.290001 33.880001 35.060001 18.787142 18276800
6/6/2002 35.049999 35.150002 33.860001 33.91 18.1709 13972600
6/7/2002 34.150002 34.880001 33.610001 34.5 18.487066 12193500
6/10/2002 34.5 35.689999 34.32 35.349998 18.942535 11585600
6/11/2002 35.299999 35.310001 34 34.119999 18.283434 17192900
6/12/2002 34.32 35.400002 34.029999 35.02 18.765705 19574700
6/13/2002 34.700001 35.93 34.639999 35.34 18.937185 14710400
6/14/2002 35 35.48 34.25 35.34 18.937185 12811600
6/17/2002 35.299999 36.110001 35.18 36.049999 19.317646 13453600
6/18/2002 35.619999 36.470001 35.619999 36.209999 19.403374 11427400
6/19/2002 35.950001 36.509998 35.52 35.75 19.156878 10156100
6/20/2002 35.52 36.5 35.509998 36.080002 19.333719 12630100
6/21/2002 34.549999 35.700001 33.970001 34.029999 18.235212 25572000
6/24/2002 33.700001 34.939999 33.169998 34.27 18.363815 18184900
6/25/2002 34.290001 35.189999 33.52 33.580002 17.994068 14962000
6/26/2002 33.07 35.279999 32.900002 35 18.754992 18246400
6/27/2002 35.400002 36.959999 35.02 36.75 19.692738 23117700
6/28/2002 36.75 37.040001 35 35 18.754992 27172000
7/1/2002 35 35.23 33.799999 33.900002 18.165548 16105700
7/2/2002 33.720001 34.09 32.799999 32.799999 17.576107 19428800
7/3/2002 32.799999 32.900002 32.16 32.5 17.415352 17752500
7/5/2002 33.799999 34.540001 33.549999 34.389999 18.428118 9451300
7/8/2002 34.639999 34.740002 33.799999 34.41 18.438837 13005700
7/9/2002 34 34.529999 32.98 33.099998 17.736864 16377200
7/10/2002 32.130001 32.93 30.629999 31.030001 16.62764 31358300
7/11/2002 31.040001 32.700001 29.75 32.599998 17.468937 31636400
7/12/2002 32.450001 32.700001 31.75 32.200001 17.254591 17985200
7/15/2002 28.049999 29.110001 26.889999 28.780001 15.421966 120292800
7/16/2002 28.299999 29.299999 28.299999 28.549999 15.298709 61003100
7/17/2002 29.25 29.33 28.459999 29.26 15.679171 45120600
7/18/2002 29.26 29.299999 27.92 27.98 14.993273 33136000
7/19/2002 27.52 27.889999 26.5 26.82 14.371685 33012500
7/22/2002 26.98 27.5 25.92 25.92 13.889412 34505500
7/23/2002 26.120001 26.75 25.16 26.049999 13.959068 34268000
7/24/2002 26.1 27.98 25.129999 27.889999 14.945051 49345200
7/25/2002 27.889999 28.889999 27.26 28.07 15.0415 32891700
7/26/2002 28.5 29.58 28.049999 29.459999 15.78634 21621400
7/29/2002 30.700001 30.85 29.93 30.85 16.531185 22610200
7/30/2002 30.690001 31.290001 30.5 31.17 16.70266 21553300
7/31/2002 31.17 32.360001 30.76 32.349998 17.334967 28669700
8/1/2002 32.290001 32.349998 31.299999 31.5 16.879494 21748900
8/2/2002 31.450001 32.049999 30.5 30.9 16.557978 17079400
8/5/2002 30.75 31.35 29.450001 29.75 15.941745 16695600
8/6/2002 30.5 31.35 30 30.450001 16.316843 18524100
8/7/2002 31.1 31.860001 30.9 31.67 16.970587 15730800
8/8/2002 31.85 33.5 31.76 33.16 17.769014 24591500
8/9/2002 32.849998 33.299999 32.25 32.509998 17.420704 18256000
8/12/2002 32.439999 33.060001 32.099998 32.860001 17.608257 12092900
8/13/2002 32.400002 32.830002 31.77 31.780001 17.029528 17066600
8/14/2002 31.780001 33.150002 31.309999 33.099998 17.809711 18306800
8/15/2002 33.400002 33.900002 33.209999 33.59 18.073362 18584700
8/16/2002 33.580002 33.740002 32.919998 33.119999 17.820469 13835200
8/19/2002 33.43 34.200001 33.27 34.07 18.331627 12663100
8/20/2002 33.84 33.98 33.41 33.689999 18.127171 11394500
8/21/2002 34.330002 34.389999 33.509998 34.220001 18.41234 13821300
8/22/2002 34.189999 35 34 34.919998 18.788977 15500900
8/23/2002 34.779999 35.009998 34.279999 34.540001 18.58452 11200400
8/26/2002 34.720001 35 33.810001 34.549999 18.589901 11863800
8/27/2002 34.59 34.810001 32.799999 33.240002 17.885046 16782000
8/28/2002 33.119999 33.59 32.77 33.110001 17.815088 11717800
 8/29/2002 32.450001 33.419998 32.25 32.810001 17.653679 13186200
8/30/2002 32.549999 33.549999 32.450001 33.080002 17.798954 12241700
9/3/2002 32.029999 32.900002 31.25 31.280001 16.830452 15648400
9/4/2002 31.799999 32.59 31.4 32.279999 17.368507 16236700
9/5/2002 32.200001 32.68 31.5 31.93 17.180183 16115500
9/6/2002 31.93 32 30.360001 30.75 16.54528 29836200
9/9/2002 30.75 30.889999 30.299999 30.620001 16.475332 19846900
9/10/2002 30.620001 31.17 30.620001 30.950001 16.652891 13932200
9/11/2002 32.25 32.25 30.74 30.85 16.599089 13597500
9/12/2002 30.379999 30.639999 29.809999 29.950001 16.114836 18154700
9/13/2002 29.75 30.24 29.549999 29.77 16.017988 15207400
9/16/2002 29.9 30.25 29.48 30.200001 16.249348 12207000
9/17/2002 30.799999 31 29.4 29.51 15.87809 16569800
9/18/2002 29.15 29.84 29.129999 29.450001 15.845804 14894700
9/19/2002 28.950001 29.629999 28.940001 29.049999 15.630575 14534900
9/20/2002 29.049999 29.4 28.610001 28.74 15.463778 28808100
9/23/2002 28.75 28.950001 27 28.639999 15.409974 16678000
9/24/2002 28.65 28.76 27.950001 28 15.06562 21054200
9/25/2002 28.01 29.73 28.01 29.299999 15.765089 22371000
9/26/2002 29.950001 30.290001 29.51 30.25 16.276249 22132600
9/27/2002 29.9 30 28.559999 28.58 15.377692 16814500
9/30/2002 28.469999 29.5 28.4 29.02 15.614442 21014500
10/1/2002 29.75 30.6 29.200001 30.5 16.410763 20043900
10/2/2002 30.5 31 29.629999 29.99 16.13636 15532800
10/3/2002 30 30.6 29.530001 29.639999 15.948035 15671600
10/4/2002 29.92 30 28.530001 28.549999 15.36155 18094000
10/7/2002 28.450001 29.26 28.25 28.299999 15.227038 18545200
10/8/2002 28.309999 29.91 28.309999 29.700001 15.980321 20767700
10/9/2002 29.709999 29.799999 28.889999 29.25 15.738198 20800100
10/10/2002 29.02 30.25 29 29.98 16.130964 19213600
10/11/2002 30.6 30.75 29.860001 30.15 16.222446 17618000
10/14/2002 30.299999 31 30.25 30.93 16.642136 14803800
10/15/2002 31.950001 31.950001 31.299999 31.790001 17.104855 21800900
10/16/2002 31.790001 32.439999 31.6 31.91 17.169436 20118000
10/17/2002 32.5 33.009998 32.25 32.75 17.621399 19689400
10/18/2002 32.68 33.599998 32.509998 33.490002 18.01956 16928200
10/21/2002 32.400002 32.799999 32.049999 32.150002 17.298559 21366000
10/22/2002 32.16 32.16 30.9 31.299999 16.841213 21366000
10/23/2002 30.92 31.200001 30.15 31.030001 16.695942 18766600
10/24/2002 31.450001 31.450001 30.309999 30.57 16.448427 14442200
10/25/2002 30.58 31.950001 30.26 31.9 17.16404 15742500
10/28/2002 32.369999 32.400002 31.1 31.559999 16.981098 14179100
10/29/2002 31.15 31.49 30.5 31.25 16.81431 14156300
10/30/2002 31.25 32.23 31.030001 32.049999 17.244757 13588600
10/31/2002 32.049999 32.23 31.200001 31.77 17.094093 15997600
 11/1/2002 31.75 32.400002 31.290001 32.139999 17.293179 16177900
11/4/2002 32.279999 32.889999 31.74 32.049999 17.244757 15492300
11/5/2002 32.419998 32.740002 32.119999 32.619999 17.551441 14572100
11/6/2002 32.619999 34 32.619999 33.639999 18.100262 29918100
11/7/2002 33.549999 33.860001 33.060001 33.580002 18.06798 14575000
11/8/2002 33.5 33.98 33.330002 33.869999 18.22402 12751800
11/11/2002 33.869999 33.869999 33.099998 33.139999 17.831232 8952600
11/12/2002 33.25 33.84 33.169998 33.57 18.062603 13759900
11/13/2002 33.439999 33.549999 32 32.599998 17.608881 17298500
11/14/2002 32.849998 33.349998 32.689999 33.049999 17.85195 12881400
11/15/2002 32.450001 33.259998 32.450001 33.049999 17.85195 13401600
11/18/2002 33.049999 33.439999 32.779999 32.919998 17.781725 9934700
11/19/2002 32.93 33.48 32.650002 33 17.824934 15470400
11/20/2002 33 33.09 32.310001 33.09 17.873549 22677500
11/21/2002 33.650002 33.650002 32.830002 33 17.824934 23627400
11/22/2002 32.950001 32.950001 32.099998 32.369999 17.484644 20840000
11/25/2002 32.040001 32.25 31.4 31.610001 17.074127 22315400
11/26/2002 31.620001 31.85 31.4 31.809999 17.182159 20153500
11/27/2002 32.029999 32.34 31.59 31.65 17.09573 17430600
11/29/2002 32.400002 32.400002 31.5 31.530001 17.030912 11333900
12/2/2002 32 32.049999 31.059999 31.299999 16.906677 17761700
12/3/2002 31.299999 31.309999 30.49 31.18 16.841867 16405400
12/4/2002 31.08 31.15 30.65 30.940001 16.712227 16409900
12/5/2002 31.25 31.32 30.610001 30.700001 16.582594 14665000
12/6/2002 30.700001 31.110001 30.299999 31 16.74464 14949900
12/9/2002 30.690001 31.790001 30.690001 31.23 16.868874 15708300
12/10/2002 31.450001 31.940001 31.24 31.73 17.138947 19783300
12/11/2002 31.549999 31.98 31.52 31.610001 17.074127 14468800
12/12/2002 31.620001 31.620001 30.889999 31.120001 16.809454 15130600
12/13/2002 30.65 31.059999 30.5 30.5 16.474558 16399400
12/16/2002 30.620001 31.26 30.4 31.049999 16.771639 22768500
12/17/2002 30.75 31 30.16 30.48 16.46376 17951200
12/18/2002 29.41 30.9 29.41 30.280001 16.355732 20261900
12/19/2002 30.1 30.620001 30.02 30.1 16.258505 17697300
12/20/2002 30.25 30.65 29.83 30.49 16.469162 22272600
12/23/2002 30.879999 31.440001 30.540001 31.16 16.831062 17590600
12/24/2002 31.139999 31.65 31.120001 31.379999 16.949894 6811300
12/26/2002 31.379999 31.379999 30.02 30.02 16.215294 17907800
12/27/2002 30.02 30.35 29.76 29.790001 16.091059 12675600
12/30/2002 30.1 30.85 30.01 30.809999 16.64201 18268500
12/31/2002 30.809999 30.809999 30.219999 30.57 16.512377 13701200
1/2/2003 30.74 31.58 30.629999 31.530001 17.030912 13836700
1/3/2003 31.51 31.83 31.370001 31.780001 17.165953 11596200
1/6/2003 31.879999 32.09 31.700001 32 17.284788 13712900
1/7/2003 32 32.130001 31.530001 31.629999 17.08493 13766700
 1/8/2003 31.549999 31.6 30.76 30.9 16.690619 17646500
1/9/2003 30.9 31.25 30.790001 31.139999 16.820257 17893600
1/10/2003 31.120001 31.129999 30.66 30.799999 16.636606 14540300
1/13/2003 30.93 31.110001 30.65 30.9 16.690619 15319800
1/14/2003 30.75 31.1 30.610001 31.02 16.755444 14552000
1/15/2003 30.82 30.940001 30.34 30.450001 16.527477 13908400
1/16/2003 30.620001 30.76 29.01 29.950001 16.256086 28981000
1/17/2003 29.9 30.110001 29.67 30.040001 16.304939 18679000
1/21/2003 30.58 30.76 30.280001 30.5 16.554613 20162700
1/22/2003 30.5 31.09 30.41 30.709999 16.668596 21708700
1/23/2003 31 31.59 30.74 31.01 16.831434 20658800
1/24/2003 31 31.01 30.08 30.25 16.418919 22274700
1/27/2003 30 30.200001 29.6 29.809999 16.180098 22790100
1/28/2003 30.1 30.209999 29.57 30 16.283224 19374200
1/29/2003 30.01 30.799999 29.790001 30.549999 16.581749 20208100
1/30/2003 30.5 30.6 29.700001 29.709999 16.125828 16161000
1/31/2003 29.549999 30.41 29.549999 30.360001 16.478626 20356100
2/3/2003 31.200001 31.200001 30.200001 30.43 16.516613 15061300
2/4/2003 30.440001 30.440001 29.57 29.84 16.196381 16261900
2/5/2003 29.85 30.389999 29.559999 29.68 16.109539 14772800
2/6/2003 29.690001 29.93 29.309999 29.780001 16.16382 16664300
2/7/2003 29.870001 29.91 28.91 29.299999 15.903282 17466400
2/10/2003 29.370001 29.700001 29.030001 29.57 16.049833 15356200
2/11/2003 29.690001 29.870001 29.049999 29.190001 15.843575 15030400
2/12/2003 28.309999 29.41 28.309999 28.75 15.604761 14432600
2/13/2003 28.76 28.809999 28.299999 28.57 15.507057 19071600
2/14/2003 28.58 28.799999 27.9 28.559999 15.501628 21579500
2/18/2003 29.129999 29.57 29.049999 29.4 15.957563 16129200
2/19/2003 29.4 29.5 28.98 29.09 15.789294 11011800
2/20/2003 29.1 29.15 28.6 28.639999 15.545053 13555200
2/21/2003 28.639999 29.18 28.299999 28.940001 15.707884 16907700
2/24/2003 28.950001 28.950001 28.5 28.68 15.566768 15739800
2/25/2003 28.690001 28.77 27.93 28.690001 15.572187 20738200
2/26/2003 28.690001 29.49 28.540001 28.9 15.686176 24410800
2/27/2003 29.1 29.559999 29.09 29.4 15.957563 19320200
2/28/2003 29.52 29.92 29.49 29.82 16.185532 18603300
3/3/2003 30.02 30.15 29.190001 29.370001 15.941276 13967300
3/4/2003 29.27 29.309999 28.58 28.639999 15.545053 13745700
3/5/2003 28.76 29.299999 28.65 29.190001 15.843575 16678000
3/6/2003 29.24 29.65 29.23 29.389999 15.952137 14036200
3/7/2003 28.75 30.049999 28.75 29.98 16.272375 17593000
3/10/2003 29.219999 29.75 29.219999 29.299999 15.903282 12303600
3/11/2003 29.129999 29.5 28.950001 29 15.740452 13925200
3/12/2003 28.940001 29.219999 28.34 29.16 15.827297 15805900
3/13/2003 29.5 29.559999 28.700001 29.280001 15.892428 20822600
3/14/2003 29.280001 29.280001 28.700001 28.950001 15.713316 18051100
3/17/2003 28.799999 29.75 28.68 29.700001 16.120399 23645200
3/18/2003 29.74 30.1 29.719999 30.02 16.294079 16974900
3/19/2003 30.200001 30.9 29.99 30.790001 16.712021 21460500
3/20/2003 30.52 30.84 30.190001 30.799999 16.717443 17759900
3/21/2003 31.25 31.99 31.049999 31.959999 17.347059 25352000
3/24/2003 31.32 31.610001 30.91 30.99 16.820576 17898400
3/25/2003 30.92 32 30.92 32 17.368778 20740000
3/26/2003 32.009998 32.549999 31.700001 31.709999 17.211369 19278000
3/27/2003 31.75 32.150002 31.360001 31.790001 17.254791 16638400
3/28/2003 31.700001 32.400002 31.629999 31.809999 17.265648 18854500
3/31/2003 31.42 31.790001 31.01 31.16 16.91284 26157200
4/1/2003 31.27 31.98 31.27 31.889999 17.309072 18308900
4/2/2003 32.310001 32.700001 32.299999 32.48 17.629309 19755300
4/3/2003 32.650002 32.799999 32.200001 32.299999 17.531605 16589400
4/4/2003 32.599998 33.09 32.400002 32.799999 17.802994 20410100
4/7/2003 33.400002 33.740002 32.360001 32.5 17.640162 17800000
4/8/2003 32.5 32.709999 32.099998 32.34 17.55332 13110900
4/9/2003 33.330002 33.330002 31.700001 31.700001 17.20595 15310300
4/10/2003 31.6 31.84 31.299999 31.74 17.227654 15073400
4/11/2003 31.959999 32.25 31.34 31.51 17.102814 14335500
4/14/2003 31.549999 32.130001 31.51 32.119999 17.433908 15296400
4/15/2003 32.119999 32.639999 32.119999 32.209999 17.482754 24473400
4/16/2003 32.349998 32.5 31.25 31.360001 17.021399 23566500
4/17/2003 31.809999 31.809999 29.27 31.360001 17.021399 21805300
4/21/2003 31.6 31.950001 31.299999 31.6 17.151672 13421700
4/22/2003 31.6 32.07 31.18 31.82 17.271072 25503600
4/23/2003 31.799999 31.950001 31.08 31.15 16.907419 28696200
4/24/2003 31 31.219999 30.6 30.99 16.820576 29590400
4/25/2003 31.25 31.299999 30.299999 30.370001 16.484047 25466600
4/28/2003 30.530001 31.139999 30.43 30.700001 16.663172 24473200
4/29/2003 30.9 31.190001 30.76 30.799999 16.717443 23029700
4/30/2003 30.809999 31.09 30.389999 30.75 16.690308 39509100
5/1/2003 30.860001 31.1 30.4 30.99 16.820576 21449700
5/2/2003 30.75 31.67 30.75 31.549999 17.124521 25112400
5/5/2003 31.879999 32.099998 31.76 31.91 17.319921 22813100
5/6/2003 32.150002 32.34 31.9 32.040001 17.390486 22612900
5/7/2003 32 32.299999 31.709999 31.85 17.287361 19787000
5/8/2003 31.65 32.299999 31.5 31.9 17.314499 16318900
5/9/2003 31.299999 32.82 31.299999 32.650002 17.721582 19910800
5/12/2003 32.66 33.349998 32.66 33.25 18.047243 20684900
5/13/2003 33.509998 33.669998 33.200001 33.290001 18.068956 21207300
5/14/2003 33.650002 33.650002 33.099998 33.209999 18.107124 19720900
5/15/2003 33.48 33.68 33.32 33.529999 18.281595 15301800
5/16/2003 33.459999 33.75 33.25 33.610001 18.325214 17709900
5/19/2003 33.25 33.52 31.58 31.799999 17.338348 39778400
5/20/2003 31.809999 31.84 30.5 31.1 16.956678 38670500
5/21/2003 31 31.67 30.92 31.5 17.174774 25716700
5/22/2003 31.51 32.439999 31.51 32.16 17.53463 24106700
5/23/2003 31.92 32.09 31.559999 31.879999 17.381966 17768400
5/27/2003 31.799999 32.09 31.450001 31.969999 17.431034 20124800
5/28/2003 31.93 32.049999 31.51 31.75 17.311079 19225500
5/29/2003 31.75 31.93 31.25 31.280001 17.054825 17413000
5/30/2003 31.190001 31.5 30.799999 31.02 16.913065 30396200
6/2/2003 31.440001 31.629999 31 31.01 16.907619 20454700
6/3/2003 31.01 31.77 31.01 31.690001 17.27837 19745600
6/4/2003 32 32.439999 31.83 32.400002 17.665478 22175700
6/5/2003 32.380001 32.75 32.099998 32.75 17.85631 27471300
6/6/2003 33 33.93 32.5 33.09 18.041698 27339000
6/9/2003 33.02 33.490002 33.009998 33.169998 18.08531 17096300
6/10/2003 33.5 33.560001 33.209999 33.310001 18.161646 16933200
6/11/2003 33.25 33.93 32.889999 33.279999 18.145281 23585800
6/12/2003 33.400002 33.689999 33.150002 33.52 18.276134 17563000
6/13/2003 33.450001 33.73 32.91 33.080002 18.036243 16520100
6/16/2003 33.689999 34.700001 33.450001 34.599998 18.864992 29945400
6/17/2003 35.41 36.919998 35.290001 36.18 19.726467 53344400
6/18/2003 36 36.720001 35.759998 36.049999 19.655579 31739600
6/19/2003 35.970001 36.299999 35 35.599998 19.410221 21970600
6/20/2003 35.830002 35.98 35.549999 35.57 19.39386 29036000
6/23/2003 35.200001 35.599998 35.169998 35.380001 19.290277 18033000
6/24/2003 35.450001 36.060001 35.200001 35.400002 19.301182 23382700
6/25/2003 35.549999 35.959999 35.02 35.330002 19.263016 19373800
6/26/2003 35.299999 36 35.099998 36 19.628313 19359600
6/27/2003 35.75 35.75 34.919998 35 19.083084 17132600
6/30/2003 35 35.290001 34.049999 34.150002 18.619638 23915300
7/1/2003 34 34.639999 33.490002 34.529999 18.826824 20621300
7/2/2003 34.529999 34.98 34.450001 34.650002 18.89226 15700700
7/3/2003 34.400002 34.82 34.009998 34.23 18.663256 10115700
7/7/2003 34.849998 34.849998 34.25 34.400002 18.755945 19233200
7/8/2003 34.650002 34.669998 34.130001 34.310001 18.706869 17516000
7/9/2003 34.330002 34.759998 33.990002 34.220001 18.657803 19820100
7/10/2003 34 34.099998 33.349998 33.66 18.352474 17148700
7/11/2003 33.799999 34.740002 33.709999 34.200001 18.646906 14111900
7/14/2003 34.470001 34.560001 33.540001 33.84 18.450615 16627900
7/15/2003 34.34 34.349998 33.66 33.860001 18.46151 16253400
7/16/2003 33.75 33.799999 33.16 33.349998 18.183449 17350700
7/17/2003 33.580002 33.639999 32.599998 32.759998 17.861767 16150500
7/18/2003 33.099998 33.5 32.77 33.389999 18.205254 14805200
7/21/2003 33.900002 33.900002 32.310001 32.540001 17.741817 17601200
7/22/2003 32.790001 32.810001 32.02 32.43 17.681837 18733800
7/23/2003 32.540001 32.950001 32.290001 32.93 17.954451 14204300
7/24/2003 33.299999 33.450001 32.509998 32.549999 17.747267 17448900
7/25/2003 32.099998 33.09 32.02 33.040001 18.014435 20108900
7/28/2003 33.189999 33.34 32.650002 32.779999 17.872669 15845600
7/29/2003 32.900002 33.200001 32.240002 32.57 17.758171 21259700
7/30/2003 32.700001 33.389999 32.700001 33.389999 18.205254 16944100
7/31/2003 33.5 33.950001 32.73 33.360001 18.188908 23183400
8/1/2003 33.130001 33.130001 32.5 32.68 17.818148 17943400
8/4/2003 32.68 33.310001 32.400002 33.07 18.030781 14114700
8/5/2003 33.150002 33.299999 32.5 32.5 17.720007 15756400
8/6/2003 32.32 32.900002 32.27 32.450001 17.692743 14773700
8/7/2003 32.279999 32.98 32.259998 32.939999 17.959906 14215000
8/8/2003 32.970001 33.200001 32.650002 32.970001 17.976269 9732300
8/11/2003 32.860001 33.139999 32.799999 32.91 17.943556 12381500
8/12/2003 33.099998 33.099998 32.599998 32.869999 17.92174 13858800
8/13/2003 32.419998 32.419998 31.35 31.559999 17.286371 41598900
8/14/2003 31.66 31.809999 31 31.110001 17.039894 27729000
8/15/2003 31.299999 31.67 31.16 31.42 17.209694 11657900
8/18/2003 31.6 31.709999 31.440001 31.469999 17.237083 16253000
8/19/2003 31.49 31.58 31.15 31.27 17.127539 17007600
8/20/2003 31.02 31.15 30.629999 30.74 16.837238 24456000
8/21/2003 30.129999 30.25 29.43 29.790001 16.316895 60488300
8/22/2003 30.280001 30.280001 29.459999 29.549999 16.185436 35318200
8/25/2003 29.5 29.959999 29.5 29.870001 16.36071 19334900
8/26/2003 29.809999 30.129999 29.65 30.01 16.437391 18459400
8/27/2003 30.27 30.27 29.780001 29.91 16.382624 20637900
8/28/2003 29.950001 30.049999 29.540001 29.809999 16.327843 18006600
8/29/2003 29.82 29.98 29.620001 29.92 16.388096 15336000
9/2/2003 30.15 30.549999 29.9 30.459999 16.683865 21858400
9/3/2003 30.65 30.950001 30.4 30.879999 16.913919 27907500
9/4/2003 30.450001 30.690001 29.959999 30.6 16.760548 26578700
9/5/2003 30.6 31.01 30.41 30.51 16.711258 18802800
9/8/2003 30.879999 31.82 30.860001 31.469999 17.237083 23599200
9/9/2003 31.610001 31.84 31.26 31.68 17.352104 21680800
9/10/2003 31.870001 32.200001 31.629999 31.77 17.401396 20487600
9/11/2003 32.02 32.150002 31.75 31.84 17.439739 17358600
9/12/2003 31.969999 32 31.559999 31.9 17.472603 14699700
9/15/2003 31.959999 32.080002 31.77 31.860001 17.450695 14474200
9/16/2003 31.860001 32.040001 31.85 31.99 17.521898 14499700
9/17/2003 31.99 32.299999 31.91 32.110001 17.587627 15781600
9/18/2003 32 32.369999 32 32.049999 17.554762 19875100
9/19/2003 32.029999 32.040001 31.450001 31.450001 17.226122 30709100
9/22/2003 31.030001 31.370001 30.940001 31.139999 17.056328 17480200
9/23/2003 31.200001 31.83 31.200001 31.6 17.30829 19145800
9/24/2003 31.799999 31.799999 30.799999 30.9 16.924873 19826600
 9/25/2003 30.85 30.940001 30.5 30.530001 16.722212 17023700
9/26/2003 30.35 30.85 30.25 30.559999 16.738646 16434600
9/29/2003 30.6 31 30.5 30.889999 16.919399 15392900
9/30/2003 30.889999 30.9 30.25 30.379999 16.640051 20064300
10/1/2003 30.360001 30.84 30.299999 30.799999 16.870094 24028900
10/2/2003 30.67 31.129999 30.610001 31.049999 17.007034 17359400
10/3/2003 31.4 31.450001 30.780001 30.780001 16.859152 20281900
10/6/2003 30.700001 30.959999 30.68 30.75 16.84271 12780700
10/7/2003 30.51 31 30.459999 30.65 16.787941 17920600
10/8/2003 30.700001 30.790001 30.48 30.66 16.793419 14938700
10/9/2003 30.85 31.02 30.709999 30.959999 16.957739 17663200
10/10/2003 30.77 31.049999 30.68 30.75 16.84271 12815400
10/13/2003 30.799999 31.059999 30.549999 30.67 16.798897 13310100
10/14/2003 30.5 30.940001 30.4 30.879999 16.913919 15693400
10/15/2003 30.879999 30.950001 30.49 30.6 16.760548 19485600
10/16/2003 30.65 30.98 29.5 30.879999 16.913919 17846100
10/17/2003 30.879999 30.9 30.5 30.559999 16.738646 16866200
10/20/2003 30.559999 31 30.559999 31 16.979645 12980700
10/21/2003 31 31.620001 30.9 31.5 17.253502 19069200
10/22/2003 31 31.200001 30.5 30.620001 16.771511 25708900
10/23/2003 30.6 31.139999 30.549999 31.01 16.985128 19426800
10/24/2003 31.01 31.01 30.58 30.84 16.892006 15805500
10/27/2003 31.02 31.32 30.91 30.969999 16.963213 14656500
10/28/2003 30.98 31.5 30.93 31.5 17.253502 18472100
10/29/2003 31.379999 31.469999 31.059999 31.27 17.127539 19020400
10/30/2003 30.709999 31.33 30.700001 30.879999 16.913919 24829100
10/31/2003 31 31.620001 31 31.6 17.30829 23988500
11/3/2003 31.65 31.9 31.5 31.610001 17.313761 17439100
11/4/2003 31.1 31.49 31.049999 31.450001 17.226122 15932200
11/5/2003 31.02 32.099998 31.02 31.65 17.335669 22161600
11/6/2003 31.52 31.9 31.26 31.860001 17.450695 17924400
11/7/2003 31.940001 32 31.610001 31.77 17.401396 16619700
11/10/2003 31.77 31.77 31.35 31.48 17.242563 11949200
11/11/2003 31.32 31.860001 31.25 31.799999 17.417831 11115500
11/12/2003 31.860001 32.48 31.809999 32.400002 17.830574 20889600
11/13/2003 32.299999 33.849998 32.049999 33.450001 18.408417 42927000
11/14/2003 33.779999 34.490002 33.720001 34.080002 18.755121 40502300
11/17/2003 32.77 34.220001 32.77 34.07 18.749619 20108700
11/18/2003 34.200001 34.5 34.009998 34.18 18.810158 25209900
11/19/2003 34.029999 34.5 33.970001 34.419998 18.942234 17282300
11/20/2003 34.099998 34.419998 33.560001 33.650002 18.518484 17815300
11/21/2003 33.650002 33.689999 32.939999 33.18 18.259832 24913400
11/24/2003 33.48 34.119999 33.419998 33.889999 18.65056 23046700
11/25/2003 33.549999 33.799999 33.25 33.779999 18.590019 18702600
11/26/2003 33.799999 34.040001 33.5 33.830002 18.617544 15531300
11/28/2003 33.450001 33.759998 33.419998 33.57 18.474453 7979800
12/1/2003 34.080002 34.299999 33.849998 34.169998 18.804649 18892400
12/2/2003 33.880001 34.23 33.880001 34.029999 18.727608 13680100
12/3/2003 34.110001 34.389999 33.93 33.950001 18.683586 21959600
12/4/2003 34.119999 34.5 34.040001 34.369999 18.914721 20412100
12/5/2003 34.380001 34.439999 34.07 34.200001 18.821156 12534600
12/8/2003 34 34.450001 33.950001 34.43 18.947733 13005700
12/9/2003 34.5 34.709999 34.310001 34.389999 18.925722 17537700
12/10/2003 34.25 34.549999 33.900002 34.099998 18.766127 12517000
12/11/2003 34.139999 34.75 33.970001 34.68 19.085323 19239600
12/12/2003 34.68 34.740002 34.259998 34.400002 18.931231 11340400
12/15/2003 34.549999 35.049999 34.349998 34.439999 18.953241 16503900
12/16/2003 34.450001 34.799999 34.439999 34.599998 19.0413 16130300
12/17/2003 34.490002 34.580002 34.23 34.349998 18.903709 15677100
12/18/2003 34.5 34.52 34.209999 34.439999 18.953241 16738400
12/19/2003 34.439999 34.439999 34.009998 34.27 18.859682 31527400
12/22/2003 34.049999 34.689999 34.02 34.299999 18.87619 17630400
12/23/2003 34.310001 34.650002 34.290001 34.52 18.997259 13834500
12/24/2003 34.59 34.939999 34.560001 34.720001 19.107334 7134500
12/26/2003 34.720001 34.889999 34.66 34.75 19.123842 3898500
12/29/2003 34.759998 35 34.75 35 19.261429 13441100
12/30/2003 35 35.330002 34.869999 35.07 19.299952 17687800
12/31/2003 35.02 35.389999 35.02 35.330002 19.443033 13864600
1/2/2004 35.43 35.950001 35.349998 35.549999 19.564102 16566900
1/5/2004 35.970001 36.5 35.950001 36.5 20.086916 30691700
1/6/2004 36.799999 36.799999 36.25 36.48 20.075903 23187900
1/7/2004 36.220001 36.799999 36.150002 36.790001 20.24651 16769100
1/8/2004 36.799999 36.82 36.07 36.450001 20.059401 18046600
1/9/2004 36.130001 36.73 35.950001 36.060001 19.844772 15920300
1/12/2004 36 36.139999 35.52 35.610001 19.597126 19076100
1/13/2004 35.599998 35.709999 34.490002 35.139999 19.33847 20785400
1/14/2004 34.75 35.209999 34.599998 35.150002 19.343975 21959300
1/15/2004 35.07 35.189999 34.639999 34.82 19.162363 17939000
1/16/2004 34.900002 35 34.779999 35 19.261429 17209300
1/20/2004 35.02 35.110001 34.509998 34.529999 19.002771 18730900
1/21/2004 34.799999 35.650002 34.740002 35.630001 19.60813 19694800
1/22/2004 36.450001 36.57 35.939999 36.139999 19.8888 24252800
1/23/2004 36.48 36.48 36.02 36.139999 19.8888 16922500
1/26/2004 36.150002 36.84 36.130001 36.84 20.274025 18258300
1/27/2004 36.84 36.869999 36.150002 36.200001 19.921822 16002400
1/28/2004 36.25 36.41 35.599998 35.849998 19.729197 19097200
1/29/2004 35.950001 36.77 35.799999 36.709999 20.202486 18314000
1/30/2004 36.52 36.689999 36.18 36.630001 20.158457 17688200
2/2/2004 36.889999 37.610001 36.599998 37.41 20.587715 32120600
2/3/2004 37.43 37.740002 37.080002 37.709999 20.752813 21279100
 2/4/2004 37.75 38.450001 37.73 38.27 21.060986 36139600
2/5/2004 38.450001 38.490002 38.02 38.400002 21.13253 24092600
2/6/2004 38.25 38.889999 38.07 38.849998 21.380175 24143300
2/9/2004 38.5 38.849998 37.790001 38.09 20.961927 23131200
2/10/2004 37.990002 38.18 37.75 38.040001 20.93442 18337200
2/11/2004 37.900002 38.16 37.610001 38.150002 21.089197 15410500
2/12/2004 38 38.07 37.549999 37.73 20.857025 12299600
2/13/2004 37.650002 37.790001 37.25 37.380001 20.663544 13841500
2/17/2004 37.740002 37.959999 37.599998 37.75 20.868082 13286600
2/18/2004 37.5 37.73 37.299999 37.41 20.680134 12400600
2/19/2004 37.66 37.669998 37.240002 37.279999 20.608269 12438300
2/20/2004 37.279999 37.5 36.77 37.27 20.602743 15158900
2/23/2004 37.27 37.400002 36.880001 37.049999 20.481133 12999800
2/24/2004 36.700001 37.5 36.700001 37.169998 20.547459 13471500
2/25/2004 37.07 37.389999 37 37.25 20.591686 14648500
2/26/2004 37.049999 37.299999 37 37.130001 20.525347 12789700
2/27/2004 37.040001 37.41 36.650002 36.650002 20.260008 19445200
3/1/2004 37.139999 37.139999 36.619999 36.900002 20.398212 15389500
3/2/2004 36.709999 37.09 36.650002 36.650002 20.260008 15427600
3/3/2004 36.650002 37.009998 36.389999 36.959999 20.431374 13447700
3/4/2004 37.02 37.439999 37.02 37.369999 20.658018 14236000
3/5/2004 37.25 37.5 37.080002 37.169998 20.547459 13523000
3/8/2004 37.400002 37.700001 37.369999 37.509998 20.735405 15128000
3/9/2004 37.790001 37.790001 37.099998 37.299999 20.619314 19921800
3/10/2004 37.25 37.970001 36.25 36.369999 20.105213 19680000
3/11/2004 36.099998 36.099998 35.099998 35.240002 19.480558 24973500
3/12/2004 35.650002 35.650002 34.779999 35.290001 19.508202 22530300
3/15/2004 35.240002 35.369999 34.77 34.950001 19.320251 22257500
3/16/2004 35.200001 35.68 35.110001 35.419998 19.580069 15855100
3/17/2004 35.400002 35.599998 34.740002 34.900002 19.292608 23985500
3/18/2004 34.759998 35.029999 34.34 34.700001 19.182049 21821900
3/19/2004 34.599998 34.82 33.91 33.950001 18.767458 26173200
3/22/2004 33.950001 34.200001 33.5 33.700001 18.629251 20626200
3/23/2004 34.02 34.509998 33.830002 34.139999 18.872477 19932000
3/24/2004 34.23 34.580002 33.889999 34.18 18.894598 19130400
3/25/2004 34.529999 34.540001 33.889999 34.310001 18.966459 20256100
3/26/2004 34 34.709999 33.959999 34.290001 18.955402 14960800
3/29/2004 34.52 35.099998 34.509998 35.02 19.358948 16169100
3/30/2004 35.029999 35.189999 34.700001 35.139999 19.425282 15672300
3/31/2004 35.139999 35.32 34.91 35.049999 19.37553 16562400
4/1/2004 35.700001 35.810001 35.5 35.59 19.674034 22483600
4/2/2004 36.099998 36.23 35.75 36 19.900684 19926100
4/5/2004 36.119999 36.189999 35.66 36.130001 19.972546 13907200
4/6/2004 35.75 36.040001 35.68 35.799999 19.790127 13492000
4/7/2004 35.77 36.330002 35.43 35.669998 19.718266 20638500
 4/8/2004 35.990002 35.990002 35.34 35.599998 19.679565 14910900
4/12/2004 35.599998 35.68 35.150002 35.669998 19.718266 11843800
4/13/2004 35.880001 35.889999 35.259998 35.389999 19.56348 20887900
4/14/2004 35.400002 35.869999 35.349998 35.810001 19.795654 15937000
4/15/2004 35.91 37.43 35.900002 37.34 20.641439 38241900
4/16/2004 37.389999 37.900002 37.049999 37.619999 20.796209 26885100
4/19/2004 37.700001 37.77 37.209999 37.580002 20.774099 17427900
4/20/2004 37.25 37.439999 36.349998 36.700001 20.287647 19144000
4/21/2004 36.689999 37.25 36.610001 36.900002 20.398212 17785900
4/22/2004 36.799999 36.900002 36.400002 36.540001 20.199196 21667200
4/23/2004 36.470001 36.580002 36.119999 36.419998 20.132856 12298900
4/26/2004 36.419998 36.650002 36.150002 36.290001 20.060995 12463300
4/27/2004 36.639999 37.09 36.279999 36.439999 20.143911 15092400
4/28/2004 36.27 36.450001 35.540001 35.880001 19.834351 20301000
4/29/2004 35.880001 35.990002 35.310001 35.57 19.662983 13826600
4/30/2004 35.549999 36.25 35.549999 35.759998 19.768013 16948300
5/3/2004 35.889999 36.400002 35.759998 36.220001 20.022299 13802600
5/4/2004 36.400002 36.799999 36.110001 36.610001 20.237896 17898200
5/5/2004 36.450001 36.91 36.380001 36.630001 20.248951 12035300
5/6/2004 36.630001 37 36.299999 36.549999 20.204729 14403100
5/7/2004 36.32 36.75 36.310001 36.360001 20.099684 13239600
5/10/2004 36.200001 36.240002 35.610001 36 19.900684 16743000
5/11/2004 35.799999 36.009998 35.450001 35.91 19.850937 15267400
5/12/2004 35.700001 35.75 34.950001 35.709999 19.806011 16741600
5/13/2004 35.25 35.619999 35.049999 35.400002 19.634071 12814100
5/14/2004 35.220001 36 35.200001 35.599998 19.744995 11697000
5/17/2004 35.099998 35.91 35 35.5 19.689529 11833100
5/18/2004 35.5 35.700001 35.25 35.549999 19.71727 11016400
5/19/2004 35.799999 35.84 35.099998 35.169998 19.50651 11590000
5/20/2004 35.07 35.150002 34.689999 34.889999 19.35121 14014100
5/21/2004 34.939999 35.07 34.610001 34.810001 19.306843 15954200
5/24/2004 34.77 34.799999 34.220001 34.450001 19.107176 13742500
5/25/2004 34.27 34.990002 34.27 34.740002 19.268011 15537000
5/26/2004 34.619999 35.240002 34.619999 34.889999 19.35121 12323800
5/27/2004 35 35.509998 34.959999 35.400002 19.634071 12013400
5/28/2004 35.610001 35.610001 35.060001 35.34 19.600798 11965300
6/1/2004 35.150002 35.669998 35.049999 35.450001 19.66181 14493900
6/2/2004 35.549999 36.009998 35.52 35.740002 19.822649 15494300
6/3/2004 35.599998 36.18 35.549999 35.549999 19.71727 15793000
6/4/2004 35.75 36.200001 35.540001 35.619999 19.75609 13376700
6/7/2004 36 36.09 35.82 36.02 19.977945 12030400
6/8/2004 35.849998 36.299999 35.849998 36.139999 20.044508 14039000
6/9/2004 36.099998 36.110001 35.75 35.830002 19.872564 9655700
6/10/2004 35.93 35.950001 35.52 35.66 19.778278 10453700
6/14/2004 35.389999 35.400002 34.860001 35.150002 19.495415 17396800
6/15/2004 35.25 35.349998 35.009998 35.09 19.462139 17192000
6/16/2004 35.09 35.450001 34.950001 35.220001 19.534237 11868900
6/17/2004 35.099998 35.380001 35.049999 35.27 19.561977 10681800
6/18/2004 35.16 35.509998 35.099998 35.43 19.650715 18263000
6/21/2004 35.25 35.490002 35.139999 35.200001 19.52314 10930500
6/22/2004 35.169998 35.18 34.799999 34.900002 19.356758 16893400
6/23/2004 34.93 35.049999 34.700001 34.959999 19.39003 16174800
6/24/2004 34.720001 35.169998 34.709999 34.810001 19.306843 14653300
6/25/2004 34.790001 34.799999 33.82 33.82 18.757751 31993800
6/28/2004 34.139999 34.189999 33.849998 34.060001 18.890862 21080200
6/29/2004 34.18 34.630001 34.029999 34.34 19.04616 17094800
6/30/2004 34.43 34.599998 34.200001 34.279999 19.012884 15752200
7/1/2004 34.209999 34.400002 33.509998 33.93 18.818768 18045000
7/2/2004 33.959999 34.23 33.810001 33.939999 18.824305 9521300
7/6/2004 33.900002 34.040001 33.82 33.869999 18.785486 11404600
7/7/2004 33.720001 33.939999 33.650002 33.720001 18.702288 13539900
7/8/2004 33.720001 34.330002 33.66 33.939999 18.824305 15794700
7/9/2004 34 34.330002 33.939999 34 18.857584 11932200
7/12/2004 33.93 33.990002 33.529999 33.619999 18.646822 14556100
7/13/2004 33.799999 34.25 33.799999 34.16 18.946325 12928800
7/14/2004 34 34.459999 33.880001 34.009998 18.863129 11896500
7/15/2004 34.029999 34.200001 32.580002 32.580002 18.070004 28881900
7/16/2004 32.599998 32.900002 31.639999 32.380001 17.959078 39775200
7/19/2004 32.509998 32.540001 32 32.110001 17.809322 15348200
7/20/2004 32.110001 32.599998 32.060001 32.330002 17.931339 17267000
7/21/2004 32.639999 32.82 32 32 17.748312 17845100
7/22/2004 32 32.709999 31.9 32.509998 18.031178 17425600
7/23/2004 32.48 32.549999 32.110001 32.299999 17.9147 12431800
7/26/2004 32.25 32.25 31.200001 31.74 17.604113 22153800
7/27/2004 31.74 32.299999 31.549999 32.099998 17.803778 16806700
7/28/2004 31.780001 31.940001 31.26 31.620001 17.537558 23562200
7/29/2004 31.809999 32.150002 31.65 31.93 17.709486 12827000
7/30/2004 31.83 32.130001 31.610001 31.959999 17.726124 14151600
8/2/2004 31.77 32.330002 31.76 32.200001 17.85924 11334900
8/3/2004 32 32.639999 31.959999 32.450001 17.997902 17125200
8/4/2004 32.389999 32.57 32.16 32.400002 17.970163 12380700
8/5/2004 32.349998 32.450001 31.6 31.65 17.55419 17639600
8/6/2004 31.299999 31.620001 30.99 31.18 17.293509 21208900
8/9/2004 31.23 31.370001 31.1 31.200001 17.304604 11002600
8/10/2004 31.219999 31.51 31.07 31.48 17.459902 11901100
8/11/2004 31.110001 32.080002 31.110001 31.77 17.716417 14857500
8/12/2004 31.549999 32.110001 31.41 31.43 17.526821 12102800
8/13/2004 31.43 31.67 31.01 31.15 17.370686 10427700
8/16/2004 31.200001 31.559999 31.059999 31.4 17.510086 9985400
8/17/2004 31.450001 31.549999 31.129999 31.379999 17.498934 13655000
 8/18/2004 31.219999 31.879999 31.049999 31.85 17.761036 15628800
8/19/2004 31.75 31.950001 31.27 31.48 17.554707 12397400
8/20/2004 31.389999 31.780001 31.299999 31.74 17.699694 13312000
8/23/2004 31.6 31.98 31.57 31.65 17.649502 13237200
8/24/2004 31.940001 31.950001 31.5 31.530001 17.582586 10667900
8/25/2004 31.57 31.98 31.51 31.91 17.794491 14077300
8/26/2004 31.98 32.349998 31.92 32.310001 18.01755 14474600
8/27/2004 32.48 32.73 32.419998 32.650002 18.207155 11452000
8/30/2004 32.32 32.52 32.25 32.290001 18.006393 11080700
8/31/2004 32.32 32.709999 32.299999 32.669998 18.218294 14258900
9/1/2004 32.549999 32.689999 32.27 32.349998 18.039852 14382900
9/2/2004 32.450001 32.790001 31.99 32.700001 18.235037 16839300
9/3/2004 32.709999 33.049999 32.549999 32.549999 18.151386 14138300
9/7/2004 32.860001 33 32.419998 32.740002 18.257339 14121700
9/8/2004 32.740002 32.889999 32.630001 32.77 18.274067 12032200
9/9/2004 32.790001 32.860001 32.400002 32.439999 18.090042 11535800
9/10/2004 32.25 32.259998 31.27 31.860001 17.766607 30666300
9/13/2004 32 32.150002 31.82 32.130001 17.917177 21305100
9/14/2004 32.330002 32.630001 32.099998 32.119999 17.911596 14880500
9/15/2004 32.119999 32.18 31.83 31.85 17.761036 15695300
9/16/2004 31.67 32.060001 31.67 31.780001 17.721991 12352700
9/17/2004 31.860001 31.889999 31.549999 31.719999 17.68854 23482100
9/20/2004 31.4 31.469999 30.85 30.99 17.281452 27818700
9/21/2004 30.99 31.09 30.83 30.889999 17.225691 18386800
9/22/2004 30.719999 30.9 30.049999 30.200001 16.84091 25605500
9/23/2004 30.57 30.57 29.9 29.93 16.69035 25615700
9/24/2004 30 30.049999 29.6 29.66 16.539787 28263200
9/27/2004 29.75 30.040001 29.58 29.620001 16.517483 19222200
9/28/2004 29.780001 30.299999 29.73 30.08 16.773996 21052500
9/29/2004 30.25 30.389999 30.110001 30.18 16.829763 15753000
9/30/2004 31.25 31.5 30.15 30.6 17.06398 63646900
10/1/2004 31.049999 31.059999 30.700001 30.969999 17.270302 30807600
10/4/2004 31.299999 31.43 30.969999 31.299999 17.454325 20566000
10/5/2004 31.389999 31.5 31.190001 31.290001 17.448751 15551600
10/6/2004 31.450001 31.469999 30.940001 31.18 17.387411 15496100
10/7/2004 30.08 30.110001 28.6 29.99 16.723816 84736000
10/8/2004 29.709999 30.299999 29.639999 29.799999 16.617861 32156900
10/11/2004 29.76 30.42 29.76 30.309999 16.90226 19120100
10/12/2004 30 30.309999 29.66 29.860001 16.651316 23705900
10/13/2004 29.870001 29.950001 29.32 29.549999 16.478441 29268000
10/14/2004 29.549999 29.66 28.9 29.08 16.216352 26830600
10/15/2004 29 29.049999 27.68 28.5 15.892918 67429500
10/18/2004 28.219999 29.09 28.219999 29 16.171745 24354100
10/19/2004 29.1 29.48 29 29 16.171745 20951500
10/20/2004 28.34 28.84 28.24 28.299999 15.781386 27460500
10/21/2004 28.450001 28.6 28.200001 28.440001 15.859467 22009800
10/22/2004 28.41 28.5 27.700001 27.74 15.469108 29918100
10/25/2004 27.75 27.9 27.25 27.780001 15.491411 24351500
10/26/2004 27.790001 28.35 27.700001 28.33 15.798117 24832600
10/27/2004 28.27 29.040001 28.24 29.040001 16.194052 23000100
10/28/2004 29.040001 29.1 28.559999 28.709999 16.010025 24921800
10/29/2004 28.75 28.959999 28.549999 28.950001 16.143858 21395900
11/1/2004 28.950001 28.950001 28.48 28.799999 16.060215 27604000
11/2/2004 28.9 29.32 28.32 28.700001 16.004444 28630200
11/3/2004 30.4 30.5 29.299999 29.450001 16.422689 48491200
11/4/2004 30 30 27.200001 29.059999 16.2052 80547700
11/5/2004 29.16 29.27 28.610001 28.790001 16.054634 38673000
11/8/2004 28.1 28.48 27.85 28.41 15.842736 39815000
11/9/2004 28.07 28.41 27.99 27.99 15.702482 25951700
11/10/2004 27.34 27.700001 27.129999 27.469999 15.410759 47305800
11/11/2004 27.25 27.549999 27.139999 27.15 15.231238 34182100
11/12/2004 27.200001 27.5 27.02 27.450001 15.399536 32304700
11/15/2004 27.49 27.870001 27.26 27.620001 15.49491 29910700
11/16/2004 27.65 27.75 27.309999 27.32 15.326609 22483200
11/17/2004 27.32 28.049999 27.299999 27.99 15.702482 38734800
11/18/2004 28.120001 28.42 27.77 27.77 15.579061 30605800
11/19/2004 27.780001 27.860001 27.16 27.23 15.276118 29856000
11/22/2004 27.35 27.450001 27.049999 27.07 15.186351 23525300
11/23/2004 27.120001 27.200001 26.65 26.9 15.090986 31957800
11/24/2004 27.049999 27.18 26.549999 26.790001 15.029275 34631800
11/26/2004 26.76 27.299999 26.76 27.16 15.236848 13158900
11/29/2004 27.32 27.66 27.27 27.33 15.332221 30736200
11/30/2004 27.65 28.09 27.440001 27.77 15.579061 48662900
12/1/2004 28.01 28.469999 27.93 28.23 15.837118 32507200
12/2/2004 28.440001 28.52 28.219999 28.459999 15.966149 30980800
12/3/2004 28.59 28.6 27.790001 27.889999 15.64638 38281500
12/6/2004 27.389999 27.389999 27.049999 27.209999 15.264899 48363300
12/7/2004 27.360001 27.700001 27.190001 27.200001 15.259285 35379100
12/8/2004 27.200001 27.549999 27.049999 27.5 15.427583 27243400
12/9/2004 27.530001 27.57 27.15 27.370001 15.354659 29278900
12/10/2004 27.209999 27.35 27.049999 27.09 15.197582 28504900
12/13/2004 27.08 27.33 27.040001 27.16 15.236848 36729200
12/14/2004 27.219999 27.43 27.18 27.33 15.332221 33170700
12/15/2004 27.450001 28.370001 27.41 28.32 15.887609 41655000
12/16/2004 28.25 29.1 28.24 28.98 16.257866 53678200
12/17/2004 25.1 25.950001 21.99 25.75 14.445831 289735900
12/20/2004 25.450001 25.6 24.200001 24.290001 13.626763 132577600
12/21/2004 24.799999 25.190001 24.700001 24.969999 14.008252 94523300
12/22/2004 25.35 25.98 25.35 25.950001 14.558028 70153600
12/23/2004 26.309999 26.59 25.99 26.07 14.625351 51937500
12/27/2004 26.299999 26.639999 26.299999 26.5 14.866584 35172100
12/28/2004 26.67 27.1 26.620001 26.940001 15.113423 42858600
12/29/2004 26.959999 27.299999 26.889999 27.26 15.292938 30666900
12/30/2004 26.99 27.190001 26.75 27.01 15.152694 33660400
12/31/2004 27.25 27.25 26.83 26.889999 15.085375 23772700
1/3/2005 27.309999 27.35 26.450001 26.450001 14.838534 46156600
1/4/2005 26.41 26.6 26.030001 26.450001 14.838534 41423400
1/5/2005 26.48 26.52 26.15 26.27 14.737555 27472800
1/6/2005 26.4 26.52 26.280001 26.290001 14.748776 20968700
1/7/2005 26.540001 26.6 26.27 26.299999 14.754381 22322600
1/10/2005 26.33 26.51 26.25 26.440001 14.832922 19895100
1/11/2005 26.26 26.440001 26 26.15 14.670235 21363700
1/12/2005 26.18 26.25 25.92 26.030001 14.60291 26800100
1/13/2005 25.85 25.879999 25.26 25.33 14.210213 32736500
1/14/2005 25.34 25.51 25.24 25.25 14.165327 25893300
1/18/2005 25.26 25.34 25.110001 25.299999 14.193382 33993900
1/19/2005 25.5 25.719999 24.82 24.879999 13.957757 43793600
1/20/2005 24.879999 24.99 24.76 24.98 14.013857 33722600
1/21/2005 25 25.059999 24.48 24.48 13.733356 46280600
1/24/2005 24.74 24.74 24.26 24.26 13.609936 29672900
1/25/2005 24.41 24.719999 24.299999 24.59 13.795069 32210300
1/26/2005 24.73 24.83 24.58 24.59 13.795069 27750800
1/27/2005 24.65 24.719999 24.549999 24.68 13.845558 26305800
1/28/2005 24.65 24.709999 24.17 24.35 13.66043 28666200
1/31/2005 24.620001 24.68 23.99 24.16 13.55384 43365700
2/1/2005 24.129999 24.16 23.799999 23.860001 13.385537 49376200
2/2/2005 24.049999 24.209999 23.92 24.07 13.503345 33980300
2/3/2005 24.139999 24.200001 23.809999 23.91 13.413589 27264800
2/4/2005 24 24.41 23.93 24.23 13.593103 29977600
2/7/2005 24.58 25.02 24.540001 24.91 13.974592 42529000
2/8/2005 25.35 25.860001 25.120001 25.549999 14.333629 47476000
2/9/2005 25.639999 25.879999 25.049999 25.049999 14.158418 41684900
2/10/2005 25.15 25.18 24.690001 25.049999 14.158418 24812700
2/11/2005 25.299999 25.52 24.879999 25.15 14.214938 24749700
2/14/2005 25.209999 25.52 24.4 25.48 14.401461 23936300
2/15/2005 25.469999 25.530001 25.190001 25.219999 14.254494 22392700
2/16/2005 25 25.049999 24.73 24.950001 14.101895 36691000
2/17/2005 25 25.059999 24.73 25.059999 14.164067 26380200
2/18/2005 25.059999 26.84 24.6 26.799999 15.147526 91732200
2/22/2005 26.99 27.200001 26.290001 26.59 15.028832 61923400
2/23/2005 26.65 26.77 26.309999 26.309999 14.870578 43273400
2/24/2005 26.4 26.5 25.889999 26.4 14.921442 29384900
2/25/2005 26.5 26.9 26.33 26.860001 15.18144 23799100
2/28/2005 26.940001 27.15 26.27 26.290001 14.859269 29451800
3/1/2005 26.530001 26.790001 26.450001 26.610001 15.040135 25712100
 3/2/2005 26.700001 26.799999 26.41 26.610001 15.040135 23260600
3/3/2005 26.870001 26.870001 26.5 26.59 15.028832 21120900
3/4/2005 26.889999 27.01 26.709999 26.85 15.175786 18773700
3/7/2005 26.98 27.25 26.9 27.18 15.362303 22857900
3/8/2005 27.27 27.34 26.74 26.76 15.124923 22548800
3/9/2005 26.809999 26.85 26.57 26.74 15.113617 21760100
3/10/2005 26.82 26.91 26.65 26.75 15.119263 18753500
3/11/2005 26.85 26.85 26.280001 26.360001 14.898838 16701400
3/14/2005 26.530001 26.58 26.280001 26.530001 14.994924 20319000
3/15/2005 26.75 26.83 26.280001 26.290001 14.859269 19798200
3/16/2005 26.27 26.42 25.950001 26.049999 14.723619 20016200
3/17/2005 25.950001 26.15 25.799999 26.01 14.701015 17098900
3/18/2005 26.01 26.1 25.58 25.83 14.599281 29779700
3/21/2005 25.799999 25.9 25.4 25.709999 14.531449 17397800
3/22/2005 25.879999 26.02 25.4 25.42 14.367541 24709300
3/23/2005 25.42 26.08 25.42 26.040001 14.71797 32593800
3/24/2005 26.25 26.530001 25.799999 26.17 14.791449 22107300
3/28/2005 26.299999 26.6 26.139999 26.23 14.825363 15823100
3/29/2005 26 26.09 25.639999 25.639999 14.491888 27468600
3/30/2005 25.9 26.33 25.780001 26.290001 14.859269 21646900
3/31/2005 26.41 26.41 26.049999 26.27 14.84797 21367500
4/1/2005 26.370001 26.540001 25.93 26.15 14.780145 24078300
4/4/2005 26.15 26.15 25.799999 25.93 14.655801 23652000
4/5/2005 26.719999 27.049999 26.610001 26.9 15.20405 53648400
4/6/2005 27.09 27.16 26.799999 26.860001 15.18144 38072400
4/7/2005 26.049999 26.91 25.76 26.9 15.20405 64462700
4/8/2005 26.52 26.889999 26.49 26.6 15.034487 21963300
4/11/2005 26.610001 26.76 26.280001 26.459999 14.955356 18546100
4/12/2005 26.4 26.9 26.34 26.879999 15.192744 20837100
4/13/2005 26.9 27.41 26.75 27.280001 15.418829 37334400
4/14/2005 27.48 27.719999 27.25 27.450001 15.514906 46894000
4/15/2005 28 28.23 27.629999 27.709999 15.661864 61986500
4/18/2005 27.57 27.75 27.18 27.6 15.599689 30730600
4/19/2005 27.639999 27.85 27.209999 27.42 15.497955 22925700
4/20/2005 27.200001 27.41 26.540001 26.76 15.124923 31336400
4/21/2005 27 27.25 26.85 27.25 15.401874 20425800
4/22/2005 27.24 27.299999 26.99 27.219999 15.384913 19247600
4/25/2005 27.17 27.200001 26.889999 27.030001 15.277521 24151900
4/26/2005 26.950001 27.1 26.809999 26.91 15.209699 21696300
4/27/2005 26.860001 26.99 26.719999 26.92 15.215355 16462600
4/28/2005 26.860001 27.059999 26.59 26.690001 15.085357 21971600
4/29/2005 26.780001 27.219999 26.719999 27.17 15.356654 21306800
5/2/2005 27.25 27.450001 27.200001 27.41 15.492304 17790900
5/3/2005 27.450001 27.639999 27.26 27.5 15.543169 21743400
5/4/2005 27.51 27.84 27.48 27.83 15.729692 20343800
 5/5/2005 27.68 27.98 27.65 27.85 15.740995 17624600
5/6/2005 27.93 27.98 27.6 27.610001 15.605344 18552100
5/9/2005 27.559999 27.98 27.379999 27.969999 15.808821 16793000
5/10/2005 27.83 28.1 27.559999 27.66 15.633607 21650900
5/11/2005 27.49 27.68 27.43 27.65 15.736043 16307400
5/12/2005 27.75 27.9 27.530001 27.629999 15.724659 14744300
5/13/2005 27.879999 27.9 27.65 27.860001 15.855562 17952000
5/16/2005 28 28.25 27.860001 28.23 16.066133 23023900
5/17/2005 28.139999 28.23 27.940001 28.200001 16.049061 22165600
5/18/2005 28.23 28.49 28.120001 28.440001 16.18565 20669500
5/19/2005 28.4 28.75 28.26 28.719999 16.345003 22267600
5/20/2005 28.700001 28.73 28.469999 28.58 16.265322 27068000
5/23/2005 28.51 28.85 28.51 28.76 16.367764 17016500
5/24/2005 28.57 28.870001 28.379999 28.84 16.413288 14103400
5/25/2005 28.690001 28.889999 28.35 28.67 16.316544 15016600
5/26/2005 28.700001 28.940001 28.549999 28.9 16.447445 16040500
5/27/2005 28.75 28.76 28.02 28.35 16.13443 36983100
5/31/2005 28.120001 28.35 27.9 27.9 15.878322 26342300
6/1/2005 27.93 28.23 27.93 28.17 16.031992 17640500
6/2/2005 28.200001 28.389999 28.1 28.200001 16.049061 16354100
6/3/2005 28.1 28.16 27.799999 27.959999 15.912473 13637400
6/6/2005 28.030001 28.219999 27.98 28.01 15.94093 27516800
6/7/2005 28.1 28.25 27.870001 27.959999 15.912473 21971600
6/8/2005 28.1 28.1 27.6 27.65 15.736043 18619700
6/9/2005 27.57 27.610001 27.309999 27.530001 15.66775 21511800
6/10/2005 27.719999 27.879999 27.559999 27.68 15.753119 16770500
6/13/2005 27.610001 27.940001 27.51 27.889999 15.872634 20390800
6/14/2005 27.889999 28.450001 27.879999 28.389999 16.157188 25131400
6/15/2005 28.48 28.49 28.07 28.43 16.179956 19509900
6/16/2005 28.17 28.68 28.16 28.6 16.276714 20352800
6/17/2005 28.889999 28.889999 28 28.780001 16.379141 28656300
6/20/2005 28.6 28.84 28.469999 28.76 16.367764 19558900
6/21/2005 28.67 28.790001 28.59 28.610001 16.2824 15213000
6/22/2005 28.75 28.889999 28.309999 28.790001 16.384834 24478800
6/23/2005 28.790001 29.209999 28.73 28.9 16.447445 27046300
6/24/2005 28.85 29.02 28.5 28.52 16.231176 53481100
6/27/2005 28.370001 28.4 27.940001 28.08 15.980767 24538400
6/28/2005 28.1 28.17 27.700001 27.9 15.878322 33572000
6/29/2005 28 28 27.76 27.84 15.844182 24007600
6/30/2005 27.610001 27.82 27.49 27.58 15.696201 38957100
7/1/2005 26.85 27.41 26.74 27.1 15.423038 42276500
7/5/2005 27.02 27.17 26.99 27.049999 15.394576 26221800
7/6/2005 27.07 27.08 26.719999 26.77 15.235226 28745100
7/7/2005 26.4 26.790001 26.299999 26.75 15.223843 32074800
7/8/2005 26.799999 27.27 26.459999 27.139999 15.445799 27880300
7/11/2005 27.219999 27.23 26.91 27.120001 15.434414 23878900
7/12/2005 27.09 27.120001 26.950001 27.07 15.405955 20836800
7/13/2005 27 27.23 26.870001 27.23 15.497016 23784900
7/14/2005 27.360001 27.67 27.309999 27.6 15.707583 23147700
7/15/2005 27.549999 27.610001 27.450001 27.57 15.690516 16305600
7/18/2005 27.41 27.43 27.01 27.25 15.508398 16783700
7/19/2005 27.25 27.469999 27.16 27.379999 15.582386 26767400
7/20/2005 27.6 27.82 27 27.059999 15.400267 44762400
7/21/2005 27.200001 27.32 26.540001 26.59 15.132782 38098400
7/22/2005 26.75 26.889999 26.48 26.5 15.081566 32052900
7/25/2005 26.5 26.620001 26.379999 26.42 15.036036 21905500
7/26/2005 26.59 26.6 26.200001 26.24 14.933593 24045600
7/27/2005 26.4 26.780001 26.25 26.700001 15.195391 21401200
7/28/2005 26.700001 26.85 26.68 26.77 15.235226 22142400
7/29/2005 26.780001 26.959999 26.440001 26.5 15.081566 18722800
8/1/2005 26.98 26.98 26.57 26.639999 15.161241 17967500
8/2/2005 26.889999 26.959999 26.700001 26.940001 15.331978 18015200
8/3/2005 26.889999 26.940001 26.66 26.93 15.326285 21936800
8/4/2005 26.9 26.950001 26.51 26.6 15.138476 19313100
8/5/2005 26.51 26.549999 26.219999 26.25 14.939285 17828700
8/8/2005 26.4 26.43 26.139999 26.209999 14.916515 13707700
8/9/2005 26.370001 26.709999 26.209999 26.700001 15.195391 23692200
8/10/2005 26.73 26.85 26.370001 26.389999 15.126602 21451900
8/11/2005 26.440001 26.59 26.209999 26.440001 15.155267 21775000
8/12/2005 26.48 26.5 26.129999 26.16 14.994768 15686600
8/15/2005 26.219999 26.25 26.040001 26.200001 15.0177 17025500
8/16/2005 26.219999 26.290001 26.01 26.049999 14.931713 19413600
8/17/2005 26.049999 26.290001 26.02 26.16 14.994768 18196300
8/18/2005 26.16 26.200001 25.809999 25.879999 14.834272 23224700
8/19/2005 26 26.049999 25.450001 25.549999 14.645117 23517900
8/22/2005 25.66 25.84 25.33 25.360001 14.536216 28907500
8/23/2005 25.26 25.42 25.07 25.09 14.381452 25505200
8/24/2005 25.09 25.459999 25.059999 25.059999 14.364256 26324300
8/25/2005 25.059999 25.190001 24.83 24.870001 14.255345 21802700
8/26/2005 24.969999 25.01 24.76 24.889999 14.266809 19085600
8/29/2005 24.780001 25.16 24.76 25.1 14.387191 17872700
8/30/2005 25.01 25.25 25 25.139999 14.410105 24114100
8/31/2005 25.25 25.48 25.1 25.48 14.605 24371500
9/1/2005 25.459999 25.6 25.16 25.299999 14.50182 21577900
9/2/2005 25.4 25.440001 25.129999 25.33 14.519013 19375100
9/6/2005 25.42 25.9 25.33 25.870001 14.828541 42281300
9/7/2005 25.9 26.379999 25.889999 26.299999 15.075011 30485800
9/8/2005 26.5 26.610001 26.15 26.51 15.195391 23229500
9/9/2005 26.65 26.65 26.209999 26.33 15.092215 19862900
9/12/2005 26.299999 26.49 26.25 26.34 15.097939 13745100
 9/13/2005 26.17 26.24 25.77 25.98 14.891593 19820600
9/14/2005 25.959999 26.09 25.92 26.030001 14.920248 14301200
9/15/2005 26.01 26.049999 25.65 25.700001 14.7311 18331100
9/16/2005 25.790001 25.98 25.6 25.9 14.845737 30936600
9/19/2005 25.690001 25.85 25.41 25.6 14.673784 22503800
9/20/2005 25.549999 25.65 25.34 25.4 14.559142 23945100
9/21/2005 25.16 25.530001 25.15 25.309999 14.507557 21339000
9/22/2005 25.209999 25.48 25.190001 25.25 14.473161 22291200
9/23/2005 25.1 25.190001 24.870001 24.870001 14.255345 32204400
9/26/2005 25.040001 25.25 24.9 25.190001 14.438768 28876800
9/27/2005 25.26 25.299999 24.780001 24.799999 14.215219 22530600
9/28/2005 24.92 25.120001 24.67 24.860001 14.249618 27010900
9/29/2005 24.959999 25.15 24.790001 25.09 14.381452 27149800
9/30/2005 24.950001 25.040001 24.9 24.969999 14.312663 19602900
10/3/2005 25.18 25.440001 24.91 25.290001 14.496088 26949000
10/4/2005 25.450001 25.57 25.219999 25.24 14.467431 21387000
10/5/2005 25.4 25.450001 24.780001 24.799999 14.215219 23724200
10/6/2005 24.9 24.940001 24.360001 24.65 14.129248 26894400
10/7/2005 24.68 24.799999 24.389999 24.389999 13.980212 22940500
10/10/2005 24.360001 24.6 24.26 24.450001 14.014607 26733100
10/11/2005 24.450001 24.52 24.030001 24.299999 13.928625 30133200
10/12/2005 25.469999 25.469999 24.700001 24.84 14.23815 50508600
10/13/2005 24.809999 24.860001 24.4 24.5 14.043271 23760800
10/14/2005 24.440001 24.68 24.15 24.32 13.940086 22890600
10/17/2005 24.360001 24.4 23.98 24.120001 13.825451 29472400
10/18/2005 24.139999 24.290001 24.059999 24.129999 13.831182 17727700
10/19/2005 24.08 24.129999 23.58 23.969999 13.739469 29563800
10/20/2005 22.360001 22.58 21.889999 21.9 12.552957 117027400
10/21/2005 22 22.09 20.709999 21.25 12.180385 99891800
10/24/2005 21.309999 21.309999 20.93 21.09 12.088672 53476300
10/25/2005 21.23 21.32 21.049999 21.200001 12.151726 41400700
10/26/2005 21.299999 21.299999 21.040001 21.059999 12.071476 46501700
10/27/2005 21.07 21.24 21.02 21.1 12.094403 30219300
10/28/2005 21.16 21.530001 21.110001 21.5 12.323685 37641200
10/31/2005 21.799999 21.93 21.549999 21.74 12.461247 46558900
11/1/2005 21.75 21.84 21.42 21.549999 12.352338 34404300
11/2/2005 21.51 21.68 21.48 21.6 12.381001 34267000
11/3/2005 21.700001 22.25 21.629999 21.870001 12.535764 59020200
11/4/2005 22.07 22.290001 21.940001 22.26 12.759312 47506100
11/7/2005 22.35 22.389999 22 22.27 12.765042 33188300
11/8/2005 22.219999 22.24 21.870001 21.91 12.666757 22643500
11/9/2005 21.969999 22.26 21.709999 22.16 12.811295 27620400
11/10/2005 22.16 22.290001 21.879999 22.209999 12.8402 24344600
11/11/2005 22.35 22.469999 22.030001 22.43 12.967383 23938600
11/14/2005 22.57 22.610001 22.1 22.25 12.863328 32815600
11/15/2005 21.75 22.09 21.700001 21.889999 12.655198 35903400
11/16/2005 21.9 21.940001 21.26 21.370001 12.354573 39741400
11/17/2005 21.450001 21.51 21.17 21.35 12.34301 31871600
11/18/2005 21.700001 21.799999 21.35 21.6 12.487541 32866600
11/21/2005 21.719999 21.74 21.43 21.74 12.568474 26566800
11/22/2005 21.700001 21.700001 21.309999 21.379999 12.36035 30159500
11/23/2005 21.4 21.790001 21.370001 21.639999 12.510666 25342100
11/25/2005 21.700001 21.99 21.629999 21.67 12.528008 11576600
11/28/2005 21.799999 21.860001 21.52 21.59 12.481759 24074600
11/29/2005 21.59 21.780001 21.459999 21.469999 12.412384 34359800
11/30/2005 21.450001 21.559999 21.18 21.200001 12.256289 35441100
12/1/2005 21.27 21.440001 21.200001 21.379999 12.36035 30311800
12/2/2005 21.360001 21.42 21.23 21.299999 12.314101 21778000
12/5/2005 21.290001 21.4 21.209999 21.35 12.34301 29550800
12/6/2005 21.42 21.42 21.110001 21.139999 12.221601 33899300
12/7/2005 21.190001 21.27 21 21.1 12.198476 34594200
12/8/2005 21.1 21.120001 20.91 20.98 12.129106 29960200
12/9/2005 20.99 21.049999 20.57 20.6 11.909412 42397300
12/12/2005 20.629999 20.98 20.27 20.940001 12.105979 57555300
12/13/2005 21.08 22.389999 21.08 22.309999 12.898011 90244500
12/14/2005 22.309999 23.01 22.299999 22.85 13.210192 66254600
12/15/2005 22.82 23.09 22.5 22.790001 13.175512 42402900
12/16/2005 22.77 22.93 22.540001 22.58 13.054104 71804700
12/19/2005 25.15 25.200001 24.17 24.32 14.06005 143098300
12/20/2005 24.219999 24.290001 23.860001 24 13.875045 48429300
12/21/2005 24.049999 24.459999 23.940001 24.040001 13.898172 35302600
12/22/2005 24.030001 24.15 23.83 24.059999 13.909727 25183100
12/23/2005 24 24.049999 23.879999 23.959999 13.851915 21614600
12/27/2005 23.959999 24 23.629999 23.629999 13.66114 24956500
12/28/2005 23.67 23.809999 23.549999 23.6 13.643793 24069500
12/29/2005 23.549999 23.639999 23.440001 23.450001 13.557076 24816000
12/30/2005 23.469999 23.469999 23.209999 23.32 13.481918 32493400
1/3/2006 23.65 23.92 23.6 23.780001 13.747857 38049800
1/4/2006 23.969999 24.57 23.950001 24.549999 14.193017 43971500
1/5/2006 24.549999 24.75 24.440001 24.58 14.210359 42600300
1/6/2006 24.700001 24.950001 24.629999 24.85 14.366453 28523900
1/9/2006 24.98 24.99 24.52 24.85 14.366453 28079900
1/10/2006 24.73 24.74 24.32 24.440001 14.129423 28625400
1/11/2006 24.6 24.83 24.549999 24.75 14.308644 28420000
1/12/2006 24.77 24.85 24.469999 24.58 14.210359 27020300
1/13/2006 24.690001 24.790001 24.440001 24.67 14.262387 20971000
1/17/2006 24.51 24.530001 24.07 24.280001 14.036923 32152600
1/18/2006 24.190001 24.23 23.85 24 13.875045 33482500
1/19/2006 24.91 25.120001 24.629999 24.969999 14.435825 57614800
1/20/2006 24.969999 25.07 24.620001 24.709999 14.285518 51643200
1/23/2006 24.799999 24.99 24.75 24.889999 14.389582 28819100
1/24/2006 25 25.030001 24.5 24.59 14.216137 29194200
1/25/2006 24.719999 24.870001 24.290001 24.83 14.354888 26369200
1/26/2006 24.950001 25.34 24.790001 25.049999 14.482077 41249500
1/27/2006 25.450001 26.08 25.35 25.99 15.025525 61011100
1/30/2006 26.15 26.34 25.76 25.940001 14.996614 32831200
1/31/2006 26.02 26.07 25.51 25.68 14.846297 31364600
2/1/2006 25.75 26.120001 25.68 26.049999 15.060196 28377200
2/2/2006 26.1 26.129999 25.549999 25.780001 14.904112 24680900
2/3/2006 25.780001 25.780001 25.27 25.280001 14.615044 27501400
2/6/2006 25.209999 25.32 24.950001 25.09 14.505206 21773900
2/7/2006 25.049999 25.700001 25.040001 25.18 14.55724 28699900
2/8/2006 25.65 26.4 25.6 26.370001 15.391914 62023500
2/9/2006 26.370001 26.84 26.24 26.34 15.3744 46326500
2/10/2006 26 26.08 25.35 25.68 14.989165 57862000
2/13/2006 25.4 25.66 25.190001 25.58 14.9308 24916300
2/14/2006 25.530001 25.639999 25.440001 25.5 14.884105 31597500
2/15/2006 25.469999 25.65 25.219999 25.610001 14.948307 28018200
2/16/2006 25.6 25.860001 25.370001 25.809999 15.065042 22622900
2/17/2006 25.799999 25.82 25.450001 25.82 15.070878 25052200
2/21/2006 25.700001 25.879999 25.59 25.639999 14.965811 20905400
2/22/2006 25.690001 26.26 25.68 26.190001 15.286844 29163000
2/23/2006 26.219999 26.35 26.040001 26.139999 15.257658 21884700
2/24/2006 26.110001 26.48 26.08 26.370001 15.391914 19253000
2/27/2006 26.4 26.75 26.360001 26.6 15.52616 31138200
2/28/2006 26.6 26.6 26.139999 26.190001 15.286844 29639800
3/1/2006 26.1 26.299999 25.82 26.26 15.327705 26900000
3/2/2006 26 26.27 25.9 26.059999 15.210971 19967000
3/3/2006 25.879999 26.450001 25.879999 26.34 15.3744 28667600
3/6/2006 26.16 26.4 25.940001 25.98 15.164269 21045400
3/7/2006 26.040001 26.27 25.82 26.190001 15.286844 22841600
3/8/2006 26.1 26.24 25.99 26.17 15.275174 25785300
3/9/2006 26.25 26.4 26.129999 26.190001 15.286844 18755500
3/10/2006 26.34 26.379999 25.91 26.08 15.222646 22755900
3/13/2006 26 26.040001 25.870001 25.969999 15.158436 25587300
3/14/2006 25.9 26 25.77 25.969999 15.158436 23158900
3/15/2006 25.99 26.040001 25.85 25.950001 15.146763 18393600
3/16/2006 25.93 26.15 25.870001 26.049999 15.205128 22809600
3/17/2006 26.200001 26.48 26.09 26.389999 15.403584 32125100
3/20/2006 26.389999 26.6 26.299999 26.469999 15.450279 18233400
3/21/2006 26.5 26.530001 26.139999 26.309999 15.356895 25516700
3/22/2006 26.35 26.52 26.24 26.4 15.409428 22609900
3/23/2006 26.4 26.469999 25.959999 26.16 15.269332 18097800
3/24/2006 26.24 26.24 25.85 26.02 15.187613 17824200
3/27/2006 26 26.02 25.690001 25.809999 15.065042 21304900
3/28/2006 25.73 25.809999 25.299999 25.35 14.796546 24305600
3/29/2006 25.42 25.549999 25.110001 25.24 14.732343 26314900
3/30/2006 25.24 25.43 25.200001 25.200001 14.708994 23317300
3/31/2006 25.24 25.370001 24.83 24.92 14.545556 24384700
4/3/2006 25.09 25.290001 25.030001 25.120001 14.662295 20405300
4/4/2006 25.23 25.24 25.01 25.1 14.650619 21777400
4/5/2006 25.040001 25.34 25.030001 25.17 14.691477 17207600
4/6/2006 25.02 25.110001 24.91 25.09 14.644787 24629300
4/7/2006 25.1 25.129999 24.65 24.690001 14.411309 20897300
4/10/2006 24.700001 24.809999 24.51 24.65 14.387961 18287200
4/11/2006 24.65 24.76 24.18 24.35 14.212858 23613200
4/12/2006 24.32 24.530001 24.290001 24.42 14.253716 17777100
4/13/2006 24.25 24.610001 24.25 24.5 14.300414 18306000
4/17/2006 24.42 24.549999 24.34 24.440001 14.265397 17250200
4/18/2006 24.42 24.93 24.42 24.93 14.551393 25624800
4/19/2006 25.07 25.07 24.620001 24.82 14.487191 32855200
4/20/2006 24.73 24.99 24.709999 24.950001 14.563079 24957300
4/21/2006 24.91 25.07 24.75 24.870001 14.516379 24964100
4/24/2006 24.719999 24.84 24.540001 24.790001 14.469685 22803200
4/25/2006 24.700001 24.879999 24.68 24.719999 14.428824 29488500
4/26/2006 24.65 25.049999 24.65 24.969999 14.574746 30912400
4/27/2006 24.969999 25.23 24.860001 24.860001 14.510541 23855100
4/28/2006 24.9 25.440001 24.860001 25.33 14.784874 27482100
5/1/2006 25.5 25.59 24.99 25.120001 14.662295 26476800
5/2/2006 25.049999 25.389999 25.01 25.18 14.697327 23045700
5/3/2006 25.27 25.6 25.110001 25.17 14.691477 24999300
5/4/2006 25.299999 25.450001 25.17 25.219999 14.720675 26607400
5/5/2006 25.33 25.57 25.27 25.41 14.831565 20104800
5/8/2006 25.4 25.700001 25.379999 25.540001 14.907454 20454300
5/9/2006 25.5 25.719999 25.43 25.51 14.889935 16664700
5/10/2006 25.290001 25.299999 24.870001 25.040001 14.754416 26914100
5/11/2006 25.27 25.389999 24.700001 24.809999 14.618893 29032100
5/12/2006 24.700001 24.860001 24.42 24.5 14.436233 28294100
5/15/2006 24.52 24.93 24.52 24.889999 14.666031 24846600
5/16/2006 24.700001 25.01 24.6 24.9 14.671922 22613700
5/17/2006 24.709999 24.950001 24.15 24.27 14.300709 30705700
5/18/2006 24.209999 24.35 23.85 23.889999 14.076792 31991800
5/19/2006 24 24.1 23.6 23.82 14.03555 34600400
5/22/2006 23.780001 24.139999 23.700001 23.719999 13.976624 28315700
5/23/2006 23.719999 24.129999 23.719999 23.99 14.135724 29498900
5/24/2006 23.99 24 23.629999 23.84 14.047337 25141400
5/25/2006 23.85 23.9 23.6 23.85 14.053227 23894300
5/26/2006 24.040001 24.1 23.77 24 14.14161 23025900
5/30/2006 23.9 24 23.540001 23.58 13.894136 24226500
5/31/2006 23.66 23.799999 23.52 23.66 13.941271 23891900
 6/1/2006 23.83 24.15 23.719999 23.9 14.082686 25044100
6/2/2006 24 24.200001 23.870001 24.190001 14.253565 21593300
6/5/2006 24.299999 24.41 23.85 23.940001 14.106255 25614500
6/6/2006 24.040001 24.32 23.66 23.84 14.047337 26528300
6/7/2006 24.02 24.18 23.889999 23.91 14.088581 26884800
6/8/2006 23.700001 23.889999 23.32 23.860001 14.059118 34589300
6/9/2006 23.65 23.77 23.459999 23.530001 13.864672 30464400
6/12/2006 23.549999 23.66 23.209999 23.290001 13.723256 20075200
6/13/2006 23.200001 23.5 23.030001 23.040001 13.575948 30941500
6/14/2006 23.01 23.190001 22.969999 23.110001 13.617192 29066500
6/15/2006 23.34 23.639999 23.15 23.530001 13.864672 26873500
6/16/2006 23.4 23.65 23.24 23.43 13.805747 30979000
6/19/2006 23.5 23.6 22.889999 23.059999 13.587727 27811100
6/20/2006 23.17 23.200001 22.84 22.950001 13.52292 47673900
6/21/2006 22.98 23.209999 22.639999 22.690001 13.369716 37673400
6/22/2006 22.75 22.99 22.629999 22.65 13.346142 23286200
6/23/2006 22.700001 22.799999 22.51 22.639999 13.340252 22250800
6/26/2006 23.450001 23.450001 22.940001 23.01 13.558265 31248900
6/27/2006 23.030001 23.110001 22.709999 22.799999 13.43453 21514100
6/28/2006 22.93 23.01 22.82 22.9 13.493452 19778700
6/29/2006 23 23.299999 22.879999 23.24 13.693793 26128800
6/30/2006 23.299999 23.799999 23.280001 23.469999 13.829318 31415800
7/3/2006 23.540001 23.719999 23.4 23.58 13.894136 15778800
7/5/2006 23.530001 23.690001 23.43 23.68 13.953052 30036400
7/6/2006 23.77 23.93 23.6 23.68 13.953052 20205400
7/7/2006 23.799999 23.9 23.6 23.68 13.953052 17471500
7/10/2006 23.85 23.959999 23.76 23.870001 14.065013 14216300
7/11/2006 23.77 23.83 23.219999 23.49 13.841101 27555400
7/12/2006 23.41 23.48 23.120001 23.18 13.658439 16843800
7/13/2006 23.15 23.18 22.709999 22.870001 13.475778 25557100
7/14/2006 22.870001 22.870001 22.16 22.42 13.210624 28384700
7/17/2006 22.4 22.66 22.280001 22.41 13.204735 23591800
7/18/2006 22.559999 22.76 22.33 22.58 13.304899 26775400
7/19/2006 22.690001 23.389999 22.65 23.299999 13.729149 33617500
7/20/2006 23.639999 23.860001 23.5 23.709999 13.970732 33478300
7/21/2006 23.799999 24.040001 23.690001 23.83 14.04144 37126100
7/24/2006 24.01 24.940001 23.809999 24.790001 14.607107 47420000
7/25/2006 24.700001 25.129999 24.700001 24.959999 14.70727 29784800
7/26/2006 24.9 25.26 24.879999 25.110001 14.795661 28435900
7/27/2006 25.200001 25.67 25.129999 25.65 15.113841 35936500
7/28/2006 25.700001 26.299999 25.67 26.110001 15.384896 46958000
7/31/2006 26.450001 26.66 25.91 25.99 15.31419 51907300
8/1/2006 26.040001 26.290001 25.950001 25.99 15.31419 33371700
8/2/2006 26.209999 26.459999 25.32 25.610001 15.090279 60864300
8/3/2006 25.58 25.709999 25.42 25.51 15.031351 28400800
 8/4/2006 25.879999 26.030001 25.73 25.98 15.308295 31668500
8/7/2006 25.959999 26.110001 25.940001 26.049999 15.349537 27540600
8/8/2006 26.040001 26.25 25.969999 26.16 15.414352 35012800
8/9/2006 26.129999 26.299999 26.01 26.15 15.551131 33271500
8/10/2006 25.950001 26.040001 25.610001 25.969999 15.444085 23569700
8/11/2006 25.83 25.889999 25.530001 25.82 15.354885 16296300
8/14/2006 25.879999 26.290001 25.85 26.08 15.509512 22391000
8/15/2006 26.17 26.49 26.129999 26.4 15.699803 21984700
8/16/2006 26.379999 26.809999 26.35 26.75 15.907947 28439900
8/17/2006 26.77 27.120001 26.700001 27 16.05662 30337900
8/18/2006 26.99 27.08 26.66 27.049999 16.086353 26541600
8/21/2006 26.780001 27.370001 26.59 26.639999 15.842533 24153700
8/22/2006 26.639999 27.09 26.639999 26.98 16.044725 24772800
8/23/2006 26.879999 27.15 26.860001 27.139999 16.139874 21190600
8/24/2006 27.200001 27.35 27.01 27.24 16.199339 22243700
8/25/2006 27.120001 27.35 27 27.23 16.193394 16361800
8/28/2006 27.15 27.75 27.1 27.540001 16.377762 28447100
8/29/2006 27.49 27.75 27.49 27.6 16.413431 21228700
8/30/2006 27.6 27.879999 27.6 27.73 16.490742 25793600
8/31/2006 27.73 27.83 27.51 27.559999 16.389647 23038200
9/1/2006 27.790001 27.969999 27.58 27.959999 16.62752 23506600
9/5/2006 27.870001 27.889999 27.639999 27.84 16.55616 20171300
9/6/2006 27.889999 28 27.68 27.719999 16.484804 29920000
9/7/2006 27.65 27.700001 27.32 27.450001 16.324232 26310000
9/8/2006 27.4 27.75 27.4 27.59 16.407482 18008800
9/11/2006 27.5 27.889999 27.5 27.879999 16.579947 20382000
9/12/2006 27.969999 28.33 27.91 28.25 16.799986 37621400
9/13/2006 28.129999 28.33 28.09 28.190001 16.764299 22069300
9/14/2006 28.059999 28.23 27.809999 28.200001 16.77025 20670000
9/15/2006 28.23 28.33 28.01 28.040001 16.675102 27578300
9/18/2006 27.98 28.219999 27.950001 28.16 16.74646 21189300
9/19/2006 28.15 28.209999 27.799999 28.200001 16.77025 21393200
9/20/2006 28.16 28.51 28.16 28.469999 16.930817 27286100
9/21/2006 28.469999 28.49 28.1 28.209999 16.776196 27219900
9/22/2006 28.209999 28.24 28.030001 28.16 16.74646 19384700
9/25/2006 28.290001 28.49 28.120001 28.35 16.859449 25471100
9/26/2006 28.27 28.41 28.219999 28.4 16.889187 25243800
9/27/2006 28.25 28.5 28.209999 28.41 16.895132 23874300
9/28/2006 28.34 28.440001 28.129999 28.299999 16.829716 20643600
9/29/2006 28.389999 28.58 28.25 28.360001 16.865398 23963700
10/2/2006 28.200001 28.6 28.200001 28.309999 16.835663 22101300
10/3/2006 28.290001 28.59 28.25 28.41 16.895132 20261300
10/4/2006 28.41 28.43 28.030001 28.33 16.847555 27526200
10/5/2006 28.23 28.25 27.75 27.99 16.645361 28955900
10/6/2006 27.870001 27.950001 27.59 27.9 16.591837 27168500
 10/9/2006 27.780001 27.83 27.459999 27.65 16.443171 20825100
10/10/2006 27.5 27.6 27.27 27.559999 16.389647 29919000
10/11/2006 27.43 27.5 27.200001 27.290001 16.229076 32409000
10/12/2006 27.290001 27.74 27.27 27.65 16.443171 26605800
10/13/2006 27.540001 27.66 27.370001 27.59 16.407482 24523200
10/16/2006 27.6 27.74 27.379999 27.66 16.449116 19973700
10/17/2006 27.459999 27.879999 27.440001 27.719999 16.484804 24995400
10/18/2006 27.870001 28.219999 27.73 28.1 16.710781 31710700
10/19/2006 28.42 28.5 27.6 27.68 16.46101 49989300
10/20/2006 27.76 27.76 27 27.68 16.46101 48660400
10/23/2006 27.549999 27.780001 27.49 27.73 16.490742 31466200
10/24/2006 27.25 27.32 27 27.26 16.211246 50806600
10/25/2006 27.17 27.450001 27.059999 27.43 16.312332 36125600
10/26/2006 27.280001 27.450001 27.07 27.280001 16.223131 41087200
10/27/2006 27.16 27.49 27.139999 27.219999 16.187449 39663100
10/30/2006 27.120001 27.4 27.110001 27.200001 16.175556 33809200
10/31/2006 26.940001 27.059999 26.379999 26.65 15.848475 80650800
11/1/2006 26.700001 26.879999 26.52 26.540001 15.783061 39546000
11/2/2006 26.51 26.700001 26.43 26.690001 15.872263 28864900
11/3/2006 26.68 26.76 26.459999 26.549999 15.78901 27277200
11/6/2006 26.57 27.09 26.549999 26.99 16.050673 32649900
11/7/2006 27 27.469999 27 27.290001 16.229076 45420700
11/8/2006 26.690001 26.73 26.43 26.620001 15.971099 53063400
11/9/2006 26.41 26.57 25 25.84 15.503119 83067300
11/10/2006 25.82 26.07 25.4 25.709999 15.425127 47051200
11/13/2006 25.610001 26.02 25.57 25.889999 15.533124 41161800
11/14/2006 26.049999 26.360001 25.67 26.25 15.749108 42344200
11/15/2006 26.299999 26.75 26.17 26.530001 15.917096 39708200
11/16/2006 26.43 26.950001 26.43 26.76 16.055092 33037600
11/17/2006 26.700001 27.24 26.690001 27.209999 16.325075 47910400
11/20/2006 27.15 27.299999 27.02 27.049999 16.229076 34239900
11/21/2006 26.969999 27.15 26.870001 26.950001 16.169081 28768900
11/22/2006 27 27.290001 26.950001 27.1 16.259077 19438600
11/24/2006 26.91 27.049999 26.860001 26.889999 16.133081 11221900
11/27/2006 26.889999 27.17 26.77 26.969999 16.181084 39007400
11/28/2006 27 27.08 26.82 27.049999 16.229076 31497900
11/29/2006 27.290001 27.459999 26.9 27.07 16.241077 42727400
11/30/2006 27.4 27.879999 27.360001 27.49 16.493061 59352300
12/1/2006 27.610001 27.860001 27.5 27.860001 16.715052 40177600
12/4/2006 23.65 27.799999 23.5 24.9 14.939155 289209500
12/5/2006 24.99 25.129999 24.58 24.82 14.891158 118588300
12/6/2006 24.9 24.99 24.65 24.799999 14.879154 49165800
12/7/2006 24.98 24.98 24.719999 24.860001 14.915155 50884900
12/8/2006 24.870001 25.190001 24.799999 25.17 15.101143 43705400
12/11/2006 25.27 25.6 24.959999 25.15 15.089147 56117000
12/12/2006 25.049999 25.23 24.959999 25.17 15.101143 42245300
12/13/2006 25.219999 25.450001 25.190001 25.389999 15.233135 40457300
12/14/2006 25.49 25.67 25.4 25.559999 15.335126 36912600
12/15/2006 25.559999 25.799999 25.540001 25.639999 15.383125 49868800
12/18/2006 25.65 25.950001 25.57 25.83 15.49712 38288500
12/19/2006 25.85 26.24 25.75 26.200001 15.71911 48693800
12/20/2006 26.16 26.549999 26.129999 26.209999 15.725101 44510100
12/21/2006 26.24 26.34 26 26.07 15.641116 33673200
12/22/2006 26 26.120001 25.91 25.969999 15.581113 20414200
12/26/2006 25.799999 25.99 25.799999 25.93 15.557119 17824600
12/27/2006 25.950001 26.23 25.82 26.15 15.689108 24681000
12/28/2006 26.02 26.200001 25.85 26.07 15.641116 24013000
12/29/2006 26.08 26.17 25.82 25.9 15.539116 27754100
1/3/2007 26.15 26.42 25.98 26.290001 15.773108 40644800
1/4/2007 26.379999 26.57 26.290001 26.379999 15.827099 32246200
1/5/2007 26.549999 26.629999 26.17 26.299999 15.77911 31353500
1/8/2007 26.290001 26.42 25.889999 26.16 15.695112 43223500
1/9/2007 26.24 26.34 26.040001 26.17 15.701112 31304200
1/10/2007 26.1 26.26 26 26.200001 15.71911 34547300
1/11/2007 25.780001 26.51 25.780001 26.459999 15.875093 37242600
1/12/2007 26.379999 26.809999 26.379999 26.639999 15.983091 29799900
1/16/2007 26.639999 26.82 26.51 26.77 16.06109 31184100
1/17/2007 26.700001 27.02 26.67 26.889999 16.133081 36409900
1/18/2007 26.84 27.27 26.84 27.17 16.301079 38578800
1/19/2007 27.219999 27.41 27.120001 27.219999 16.331072 33766000
1/22/2007 27.23 27.299999 26.66 26.950001 16.169081 47968200
1/23/2007 26.620001 26.67 26.02 26.370001 15.821107 51396800
1/24/2007 26.34 26.84 26.27 26.82 16.091085 37937400
1/25/2007 26.82 26.889999 26.290001 26.360001 15.815103 35079200
1/26/2007 26.33 26.35 26 26.290001 15.773108 33066100
1/29/2007 26.24 26.4 26 26.059999 15.635109 33820800
1/30/2007 26.02 26.16 26 26.1 15.659112 26400600
1/31/2007 26.01 26.309999 26 26.24 15.743107 34682700
2/1/2007 26.389999 26.690001 26.309999 26.620001 15.971099 30714900
2/2/2007 26.67 26.870001 26.610001 26.799999 16.07909 35327100
2/5/2007 26.73 27 26.66 26.879999 16.127081 38459300
2/6/2007 26.77 26.940001 26.719999 26.83 16.097092 23959600
2/7/2007 26.559999 26.68 26.309999 26.52 16.084953 26899300
2/8/2007 26.35 26.52 26.33 26.440001 16.036438 21352800
2/9/2007 26.41 26.549999 26.34 26.379999 16.000036 23959300
2/12/2007 26.42 26.469999 26.139999 26.219999 15.903002 21912000
2/13/2007 26.219999 26.41 26.209999 26.389999 16.006111 23944000
2/14/2007 26.32 26.68 26.290001 26.58 16.121342 29519500
2/15/2007 26.58 26.58 26.35 26.530001 16.091021 29467600
2/16/2007 26.42 26.5 26.16 26.299999 15.951523 30612100
2/20/2007 26.190001 26.360001 26.110001 26.299999 15.951523 26156300
2/21/2007 26.200001 26.299999 26.040001 26.07 15.812021 27045700
2/22/2007 26.09 26.09 25.809999 25.870001 15.690721 36250200
2/23/2007 25.9 25.92 25.559999 25.620001 15.539085 38039900
2/26/2007 25.709999 25.92 25.620001 25.84 15.67252 32299500
2/27/2007 25.549999 25.9 25 25.139999 15.247955 48251000
2/28/2007 25.33 25.48 24.940001 24.959999 15.138783 57508600
3/1/2007 24.85 25.219999 24.549999 25.040001 15.187305 54266100
3/2/2007 24.98 25.16 24.719999 24.790001 15.035677 39598700
3/5/2007 24.780001 25.049999 24.610001 24.700001 14.981089 37942300
3/6/2007 24.969999 25.26 24.790001 25.190001 15.278288 40825700
3/7/2007 25.35 25.49 25.209999 25.27 15.326807 45184400
3/8/2007 25.43 25.52 25.309999 25.41 15.411719 30205400
3/9/2007 25.379999 25.549999 25.379999 25.41 15.411719 25754500
3/12/2007 25.41 25.5 25.200001 25.379999 15.393523 24602800
3/13/2007 25.34 25.4 24.860001 24.940001 15.126649 33254100
3/14/2007 24.92 25.08 24.65 24.860001 15.078135 49778100
3/15/2007 24.780001 25.030001 24.73 24.99 15.15698 38188300
3/16/2007 25.07 25.1 24.9 24.99 15.15698 49702300
3/19/2007 25.049999 25.360001 24.950001 25.360001 15.381392 27657600
3/20/2007 25.23 25.610001 25.200001 25.540001 15.490562 25396700
3/21/2007 25.469999 25.860001 25.26 25.85 15.678586 29795400
3/22/2007 25.67 25.959999 25.57 25.790001 15.6422 41411500
3/23/2007 25.620001 25.790001 25.5 25.66 15.563349 29643100
3/26/2007 25.530001 25.74 25.35 25.67 15.569412 28602500
3/27/2007 25.5 25.700001 25.389999 25.49 15.460245 35533900
3/28/2007 25.450001 25.51 25.120001 25.18 15.27222 34908400
3/29/2007 25.18 25.459999 25.16 25.41 15.411719 28353000
3/30/2007 25.35 25.440001 25.02 25.26 15.32074 30201900
4/2/2007 25.23 25.610001 25.23 25.34 15.369261 30232900
4/3/2007 25.450001 25.77 25.4 25.67 15.569412 31429900
4/4/2007 25.549999 25.889999 25.530001 25.809999 15.654324 27141600
4/5/2007 25.74 25.92 25.690001 25.84 15.67252 21961800
4/9/2007 25.93 26.01 25.860001 26 15.769566 21847700
4/10/2007 25.959999 26.16 25.889999 26 15.769566 27654300
4/11/2007 25.940001 26.09 25.77 26.040001 15.79382 34947200
4/12/2007 25.969999 26.51 25.940001 26.459999 16.048561 45941300
4/13/2007 26.799999 26.98 26.629999 26.67 16.175932 44177900
4/16/2007 26.85 26.969999 26.700001 26.940001 16.339695 34389500
4/17/2007 26.940001 26.950001 26.82 26.9 16.315435 33708800
4/18/2007 26.809999 26.860001 26.530001 26.780001 16.242649 29262400
4/19/2007 26.620001 27.24 26.559999 27.07 16.418543 46661400
4/20/2007 27.049999 27.139999 26.67 26.969999 16.357891 63055100
4/23/2007 26.610001 26.75 26.26 26.35 15.981845 48617500
4/24/2007 26.469999 26.469999 26.059999 26.15 15.86054 40240200
4/25/2007 26.18 26.450001 25.98 26.32 15.963655 54128600
4/26/2007 26.42 26.75 26.34 26.719999 16.206264 45699100
4/27/2007 26.610001 26.75 26.43 26.610001 16.139547 27375200
4/30/2007 26.549999 26.780001 26.43 26.459999 16.048561 35461100
5/1/2007 26.360001 26.700001 26.280001 26.59 16.127413 36557200
5/2/2007 26.6 26.76 26.370001 26.6 16.13348 33278600
5/3/2007 26.59 26.969999 26.59 26.870001 16.297245 44219500
5/4/2007 26.809999 27.24 26.809999 27.08 16.424606 41781800
5/7/2007 27.049999 27.4 26.940001 27.379999 16.606564 58450300
5/8/2007 27.280001 27.4 27.190001 27.35 16.588371 33349800
5/9/2007 27.120001 27.27 27.01 27.16 16.649673 34678200
5/10/2007 27.09 27.1 26.76 26.799999 16.428988 30578700
5/11/2007 26.790001 27.09 26.75 27.040001 16.576113 23321200
5/14/2007 27 27.360001 27 27.23 16.692585 25655900
5/15/2007 27.190001 27.32 27.07 27.1 16.61289 34725700
5/16/2007 27.15 27.379999 27.110001 27.32 16.747759 34003300
5/17/2007 27.299999 27.379999 27.219999 27.360001 16.77227 23426500
5/18/2007 27.35 27.48 27.309999 27.440001 16.821316 32673000
5/21/2007 27.42 27.52 27.389999 27.42 16.809055 42616500
5/22/2007 27.33 27.6 27.23 27.370001 16.778406 32592400
5/23/2007 27.370001 27.540001 27.26 27.34 16.760014 33806400
5/24/2007 27.290001 27.48 27.18 27.280001 16.723234 31511800
5/25/2007 27.280001 27.549999 27.24 27.530001 16.876495 26869000
5/29/2007 27.52 27.610001 27.43 27.559999 16.894884 26534200
5/30/2007 27.43 27.559999 27.1 27.41 16.802925 38813800
5/31/2007 27.35 27.629999 27.34 27.49 16.851969 34550700
6/1/2007 27.530001 27.700001 27.440001 27.68 16.968443 35478300
6/4/2007 27.549999 27.73 27.450001 27.52 16.870361 28378600
6/5/2007 27.459999 27.540001 27.129999 27.280001 16.723234 40845300
6/6/2007 27.190001 27.33 26.68 26.790001 16.422855 52252600
6/7/2007 26.75 26.790001 26.24 26.290001 16.116346 51586800
6/8/2007 26.209999 26.549999 26.15 26.52 16.257339 29421300
6/11/2007 26.5 26.540001 26.309999 26.370001 16.165384 27450600
6/12/2007 26.219999 26.42 26.08 26.110001 16.006006 34619700
6/13/2007 26.200001 26.379999 25.950001 26.35 16.15312 42987700
6/14/2007 26.26 26.639999 26.25 26.389999 16.17765 36222200
6/15/2007 26.51 26.67 26.370001 26.469999 16.226688 53950500
6/18/2007 26.5 26.530001 26.129999 26.26 16.097954 36510000
6/19/2007 26.25 26.469999 26.1 26.209999 16.067305 49244200
6/20/2007 26.379999 26.379999 25.68 25.709999 15.760797 58638800
6/21/2007 25.74 25.969999 25.459999 25.92 15.889523 52485800
6/22/2007 25.77 25.879999 25.379999 25.379999 15.558496 62353500
6/25/2007 25.5 25.75 25.309999 25.4 15.570757 35405400
6/26/2007 25.48 25.74 25.360001 25.59 15.687225 40372200
6/27/2007 25.52 25.75 25.379999 25.610001 15.699486 32565800
6/28/2007 25.530001 25.83 25.5 25.629999 15.711747 33906800
6/29/2007 25.77 25.780001 25.360001 25.57 15.674972 44346400
7/2/2007 25.700001 25.75 25.540001 25.73 15.773055 33151200
7/3/2007 25.790001 25.959999 25.77 25.809999 15.822089 17251700
7/5/2007 25.809999 26.110001 25.73 25.9 15.877273 28820700
7/6/2007 25.870001 25.950001 25.700001 25.92 15.889523 26510300
7/9/2007 25.91 25.98 25.77 25.879999 15.864999 24728000
7/10/2007 25.77 25.889999 25.530001 25.58 15.681101 43466400
7/11/2007 25.51 25.719999 25.379999 25.450001 15.601408 43896300
7/12/2007 25.549999 26 25.379999 25.98 15.926307 53141500
7/13/2007 25.969999 26.09 25.780001 25.91 15.883397 30192300
7/16/2007 25.809999 26.1 25.809999 26.08 15.987607 22897900
7/17/2007 26.040001 26.15 25.92 25.959999 15.914046 35210500
7/18/2007 25.18 25.299999 24.719999 25.129999 15.405233 113299600
7/19/2007 25.219999 25.24 24.93 24.99 15.319413 51916600
7/20/2007 25.07 25.139999 24.879999 24.9 15.264249 48331100
7/23/2007 24.959999 25.299999 24.9 25.030001 15.34394 40105800
7/24/2007 24.959999 25.139999 24.879999 24.889999 15.258115 42693000
7/25/2007 24.93 25.1 24.719999 24.780001 15.190683 45395600
7/26/2007 24.74 24.75 24.1 24.15 14.804475 66495700
7/27/2007 24.219999 24.299999 23.790001 23.790001 14.583793 53245900
7/30/2007 24.049999 24.049999 23.540001 23.76 14.565399 50796600
7/31/2007 23.870001 23.92 23.5 23.51 14.412141 62407600
8/1/2007 23.51 23.709999 23.370001 23.629999 14.48571 57362600
8/2/2007 23.700001 23.950001 23.549999 23.85 14.620566 39817600
8/3/2007 23.940001 23.950001 23.49 23.51 14.412141 55136200
8/6/2007 23.690001 24.139999 23.549999 24.110001 14.779955 52248600
8/7/2007 24.129999 24.629999 23.950001 24.35 14.927079 51762600
8/8/2007 24.32 24.620001 24.18 24.610001 15.268309 51590600
8/9/2007 24.25 24.639999 24.139999 24.139999 14.97672 54490500
8/10/2007 24 24.09 23.75 23.99 14.883656 49873300
8/13/2007 24.200001 24.200001 23.790001 23.889999 14.821613 45746400
8/14/2007 23.83 23.99 23.530001 23.58 14.629284 38033500
8/15/2007 23.610001 23.950001 23.48 23.530001 14.598259 52916200
8/16/2007 23.360001 23.57 23.129999 23.389999 14.511403 66136500
8/17/2007 23.77 24 23.58 23.940001 14.85263 48201900
8/20/2007 23.92 24.35 23.860001 24.17 14.995325 42511600
8/21/2007 24.139999 24.5 24.02 24.24 15.038753 37554500
8/22/2007 24.35 24.67 24.35 24.65 15.293123 40862000
8/23/2007 24.74 24.879999 24.459999 24.620001 15.274512 33420900
8/24/2007 24.52 24.83 24.5 24.74 15.348967 31995300
8/27/2007 24.73 24.85 24.66 24.76 15.361377 27050200
8/28/2007 24.66 24.790001 24.35 24.469999 15.181451 48104700
8/29/2007 24.549999 24.75 24.27 24.67 15.305532 37211000
8/30/2007 24.41 24.73 24.4 24.549999 15.23108 27874300
 8/31/2007 24.68 25 24.65 24.84 15.411003 34973400
9/4/2007 24.780001 25.17 24.690001 25.08 15.559902 29021000
9/5/2007 24.9 24.940001 24.52 24.709999 15.330345 40546400
9/6/2007 24.799999 24.84 24.52 24.620001 15.274512 30598800
9/7/2007 24.59 24.610001 24.110001 24.25 15.044965 36071200
9/10/2007 24.35 24.450001 23.9 23.959999 14.865039 36508200
9/11/2007 24.049999 24.33 23.93 24.190001 15.007735 30632700
9/12/2007 24.110001 24.290001 24.059999 24.190001 15.007735 28150800
9/13/2007 24.309999 24.639999 24.1 24.23 15.032549 31544400
9/14/2007 24.200001 24.35 23.98 24.290001 15.069777 35082000
9/17/2007 24.16 24.23 23.85 24.129999 14.970508 40721900
9/18/2007 24.17 24.629999 23.959999 24.540001 15.224877 40686400
9/19/2007 24.65 25.07 24.559999 24.879999 15.435819 44258200
9/20/2007 24.92 24.950001 24.450001 24.52 15.212471 38639400
9/21/2007 24.809999 24.83 24.52 24.59 15.255898 53974600
9/24/2007 24.66 24.719999 24.309999 24.42 15.150429 40146800
9/25/2007 24.35 24.540001 24.15 24.24 15.038753 39475600
9/26/2007 24.389999 24.68 24.309999 24.58 15.249699 32812300
9/27/2007 24.67 24.809999 24.6 24.75 15.355165 29984100
9/28/2007 24.76 24.780001 24.35 24.43 15.156631 41368200
10/1/2007 24.450001 24.92 24.450001 24.85 15.417208 31562100
10/2/2007 24.889999 25.049999 24.690001 24.940001 15.47304 36222200
10/3/2007 24.860001 25.219999 24.790001 25.08 15.559902 32216100
10/4/2007 25.129999 25.52 25.120001 25.299999 15.696392 31249700
10/5/2007 25.5 25.65 25.42 25.58 15.870106 48458300
10/8/2007 25.559999 25.67 25.360001 25.450001 15.789453 23897800
10/9/2007 25.43 25.690001 25.34 25.540001 15.845289 31388200
10/10/2007 25.549999 25.709999 25.309999 25.540001 15.845289 29304900
10/11/2007 25.57 25.639999 25.35 25.450001 15.789453 31405900
10/12/2007 25.43 25.450001 25.16 25.26 15.671575 33931300
10/15/2007 25.25 25.34 24.860001 25 15.510264 42533000
10/16/2007 24.91 24.98 24.530001 24.629999 15.280714 44554500
10/17/2007 24.75 24.860001 24.43 24.549999 15.23108 32663300
10/18/2007 24.549999 24.91 24.52 24.540001 15.224877 43088500
10/19/2007 24.530001 24.549999 23.360001 24.07 14.933288 46538000
10/22/2007 24 24.15 23.870001 24.02 14.902265 38188000
10/23/2007 24.129999 24.209999 23.92 24.049999 14.920877 32400700
10/24/2007 24.030001 24.049999 23.610001 23.98 14.877449 45079100
10/25/2007 24.190001 24.35 23.99 24.290001 15.069777 46262700
10/26/2007 24.309999 24.32 24.120001 24.309999 15.082184 27592200
10/29/2007 24.290001 24.57 24.219999 24.51 15.206268 35291800
10/30/2007 24.49 24.75 24.35 24.450001 15.169041 31070800
10/31/2007 24.559999 24.629999 24.42 24.610001 15.268309 31465100
11/1/2007 24.58 24.6 23.91 23.950001 14.85884 44270100
11/2/2007 24.030001 24.129999 23.6 23.67 14.685122 40572700
 11/5/2007 23.6 23.92 23.52 23.67 14.685122 32714900
11/6/2007 23.690001 23.99 23.65 23.93 14.846432 34625500
11/7/2007 23.629999 23.83 23.290001 23.32 14.645462 38997900
11/8/2007 23.42 23.42 22.99 23.110001 14.513578 60445500
11/9/2007 23.110001 23.18 22.799999 22.83 14.337733 48517100
11/12/2007 22.83 23.25 22.799999 23.02 14.457056 33734600
11/13/2007 23.17 23.559999 23.129999 23.549999 14.789907 37920100
11/14/2007 23.700001 23.959999 23.549999 23.610001 14.827589 42467200
11/15/2007 23.559999 23.870001 23.219999 23.290001 14.626625 35724500
11/16/2007 23.49 23.51 23.049999 23.389999 14.689425 38676900
11/19/2007 23.35 23.4 22.629999 22.709999 14.262362 58398900
11/20/2007 22.85 22.85 22.42 22.719999 14.268644 56001900
11/21/2007 22.5 22.74 22.290001 22.35 14.036282 44163900
11/23/2007 22.85 23.18 22.76 22.98 14.43193 38640700
11/26/2007 22.950001 23 22.24 22.299999 14.004882 42066300
11/27/2007 22.59 23 22.35 22.879999 14.369128 56717700
11/28/2007 22.9 23.5 22.870001 23.440001 14.720827 48287400
11/29/2007 23.379999 23.67 23.24 23.6 14.82131 35134100
11/30/2007 23.84 23.969999 23.620001 23.76 14.921789 44172400
12/3/2007 23.620001 23.809999 23.4 23.549999 14.789907 34294700
12/4/2007 23.360001 23.73 23.34 23.469999 14.73966 29608700
12/5/2007 23.559999 24.1 23.530001 23.98 15.059958 46186500
12/6/2007 23.969999 24.200001 23.82 24.17 15.179282 28664900
12/7/2007 24.17 24.5 24.049999 24.4 15.323728 37018600
12/10/2007 24.389999 24.450001 24.17 24.370001 15.304884 24989100
12/11/2007 24.360001 24.4 23.77 23.83 14.965753 43966500
12/12/2007 24.02 24.200001 23.559999 23.809999 14.953188 43407100
12/13/2007 23.65 23.83 23.440001 23.639999 14.846434 36229100
12/14/2007 23.389999 23.469999 23.030001 23.1 14.507295 43925500
12/17/2007 23.049999 23.33 22.92 22.969999 14.425651 43934100
12/18/2007 23.16 23.559999 22.98 23.370001 14.67686 43914400
12/19/2007 23.33 23.48 23.01 23.27 14.614062 35284500
12/20/2007 23.1 23.299999 23.049999 23.219999 14.582662 33143300
12/21/2007 23.370001 23.43 23.129999 23.24 14.595222 61544700
12/24/2007 23.129999 24.059999 23.120001 23.33 14.651742 21413200
12/26/2007 23.24 23.26 23.09 23.200001 14.570101 21442100
12/27/2007 23.25 23.280001 22.9 22.92 14.394258 36017800
12/28/2007 23.049999 23.1 22.82 22.9 14.381697 24356600
12/31/2007 22.93 22.93 22.690001 22.73 14.274926 30898200
1/2/2008 22.76 23.030001 22.700001 22.91 14.38797 45983700
1/3/2008 22.98 23.35 22.91 23.18 14.557538 45470800
1/4/2008 23.18 23.200001 22.74 22.83 14.337733 42023200
1/7/2008 22.92 23.34 22.9 23.23 14.588941 48116800
1/8/2008 23.299999 23.92 23.299999 23.469999 14.73966 51898900
1/9/2008 23.5 24.01 23.5 23.92 15.022277 60159600
1/10/2008 23.98 24.209999 23.610001 24.08 15.122758 54642700
1/11/2008 23.950001 24.139999 23.76 24.02 15.085079 45206000
1/14/2008 24.24 24.24 23.799999 23.969999 15.053676 35165200
1/15/2008 23.809999 23.9 23.52 23.59 14.815028 33677900
1/16/2008 23.469999 23.809999 23.35 23.4 14.695705 54900400
1/17/2008 23.4 23.4 22.879999 22.959999 14.419373 53311400
1/18/2008 22.969999 23.030001 22.459999 22.5 14.130485 54017400
1/22/2008 21.68 22.35 21.559999 22.23 13.960918 71222600
1/23/2008 22.440001 22.9 22.02 22.860001 14.356573 99969400
1/24/2008 22.940001 23.059999 22.629999 23.049999 14.475896 58728300
1/25/2008 23.17 23.25 22.4 22.610001 14.199565 60284800
1/28/2008 22.690001 23.01 22.559999 22.99 14.438211 37972500
1/29/2008 23.139999 23.25 22.93 23.18 14.557538 34883800
1/30/2008 23.129999 23.48 22.959999 23.1 14.507295 40964300
1/31/2008 23.030001 23.52 22.76 23.360001 14.670584 52726200
2/1/2008 23.4 23.790001 23.120001 23.59 14.815028 52094000
2/4/2008 23.549999 23.780001 23.5 23.629999 14.840148 29595600
2/5/2008 23.5 23.549999 22.959999 22.959999 14.419373 39340900
2/6/2008 22.9 23.030001 22.58 22.59 14.387529 42342900
2/7/2008 22.6 22.9 22.450001 22.67 14.438475 33036200
2/8/2008 22.65 22.67 22.18 22.299999 14.202833 30280000
2/11/2008 22.370001 22.41 22.030001 22.200001 14.13914 31223100
2/12/2008 22.299999 22.73 22.25 22.68 14.444852 43140200
2/13/2008 22.700001 22.879999 22.620001 22.74 14.483065 51143300
2/14/2008 22.73 22.84 22.309999 22.450001 14.298369 44713300
2/15/2008 22.43 22.620001 22.309999 22.33 14.221933 56372200
2/19/2008 22.5 22.67 22.33 22.370001 14.247408 34401800
2/20/2008 22.33 22.549999 22.17 22.469999 14.311105 33700700
2/21/2008 22.67 22.67 22.309999 22.4 14.266518 39630100
2/22/2008 22.5 22.59 22.16 22.5 14.33021 32657100
2/25/2008 22.5 22.82 22.5 22.780001 14.508541 38616400
2/26/2008 22.639999 22.92 22.629999 22.83 14.540383 47132200
2/27/2008 22.790001 22.879999 22.6 22.75 14.489435 26355700
2/28/2008 22.75 22.799999 22.43 22.549999 14.36205 26693000
2/29/2008 22.65 22.67 22.200001 22.280001 14.190092 47228300
3/3/2008 22.42 22.42 22.120001 22.25 14.170986 32751100
3/4/2008 22.15 22.280001 22.049999 22.24 14.164616 36042600
3/5/2008 22.42 22.440001 21.799999 22.049999 14.043604 46774400
3/6/2008 21.98 22.02 21.57 21.59 13.750631 34523600
3/7/2008 21.459999 21.66 21.200001 21.35 13.597775 42330100
3/10/2008 21.370001 21.42 21.139999 21.15 13.470398 34350200
3/11/2008 21.34 21.98 21.219999 21.719999 13.833427 37230200
3/12/2008 21.77 21.799999 21.16 21.280001 13.553194 41597400
3/13/2008 21.16 21.370001 20.790001 21.209999 13.508611 44043600
3/14/2008 21.32 21.32 20.5 20.639999 13.145574 46927800
3/17/2008 20.379999 20.85 20.190001 20.57 13.100992 46566200
3/18/2008 20.83 21.09 20.690001 21 13.374862 47203100
3/19/2008 20.85 21.049999 20.549999 20.610001 13.126471 45845300
3/20/2008 20.700001 20.700001 20.48 20.59 13.113733 54784100
3/24/2008 20.82 20.82 20.48 20.610001 13.126471 35726500
3/25/2008 20.68 20.809999 20.65 20.780001 13.234744 44065600
3/26/2008 20.719999 20.75 20.59 20.690001 13.177422 31719900
3/27/2008 20.76 20.889999 20.549999 20.559999 13.094625 34595400
3/28/2008 20.68 20.719999 20.469999 20.5 13.056416 31202900
3/31/2008 20.690001 20.969999 20.48 20.93 13.330274 52814300
4/1/2008 21.049999 21.379999 20.84 21.379999 13.616879 37475500
4/2/2008 21.219999 21.6 21.18 21.51 13.699681 31872600
4/3/2008 21.41 21.459999 20.93 21.34 13.591407 35939100
4/4/2008 21.33 21.459999 21.24 21.35 13.597775 29779600
4/7/2008 21.43 21.57 21.280001 21.48 13.680573 25584500
4/8/2008 21.35 21.42 20.9 21 13.374862 38193300
4/9/2008 21 21.08 20.719999 20.889999 13.304803 37392700
4/10/2008 20.860001 21.1 20.799999 20.92 13.323909 36285200
4/11/2008 20.860001 20.9 20.440001 20.450001 13.024564 30204100
4/14/2008 20.540001 20.629999 20.450001 20.559999 13.094625 37025100
4/15/2008 20.6 20.92 20.57 20.709999 13.190164 33428400
4/16/2008 20.83 21.1 20.74 21.1 13.43855 38516800
4/17/2008 20.5 20.540001 20.219999 20.4 12.992723 77501500
4/18/2008 20.59 20.610001 20.299999 20.469999 13.037308 56608800
4/21/2008 20.360001 20.49 20.129999 20.200001 12.865343 50296900
4/22/2008 20.23 20.24 19.790001 19.790001 12.604218 66491800
4/23/2008 19.879999 20 19.809999 19.879999 12.661533 53366600
4/24/2008 19.950001 20.16 19.879999 20.040001 12.763442 39099500
4/25/2008 20.17 20.450001 20.16 20.43 13.011831 54993000
4/28/2008 20.49 20.5 20.200001 20.23 12.88445 56431100
4/29/2008 20.26 20.299999 20 20.24 12.890818 49709200
4/30/2008 20.299999 20.34 20.02 20.110001 12.808023 44018900
5/1/2008 20.17 20.450001 20.1 20.440001 13.018204 48479400
5/2/2008 20.48 20.65 20.360001 20.610001 13.126471 48641900
5/5/2008 20.6 20.6 20.450001 20.52 13.069154 34754200
5/6/2008 20.52 20.58 20.26 20.42 13.005457 41020400
5/7/2008 20.25 20.299999 19.879999 19.92 12.888995 54534900
5/8/2008 19.98 20.040001 19.879999 19.969999 12.921343 46832000
5/9/2008 19.91 19.93 19.700001 19.790001 12.804882 35319800
5/12/2008 19.85 19.969999 19.780001 19.91 12.882522 36211000
5/13/2008 19.93 20.049999 19.860001 19.969999 12.921343 38652400
5/14/2008 20.02 20.1 19.969999 20.059999 12.979579 41437400
5/15/2008 20.059999 20.1 19.93 20.08 12.992517 36065500
5/16/2008 20.120001 20.129999 19.950001 20.030001 12.96017 46589400
5/19/2008 20.049999 20.290001 19.940001 20.23 13.089575 60618400
5/20/2008 20.18 20.25 20.01 20.049999 12.973108 61429200
5/21/2008 20.110001 20.17 19.92 20.01 12.94723 60577400
5/22/2008 19.77 19.93 19.610001 19.780001 12.79841 63711300
5/23/2008 19.73 19.73 19.52 19.530001 12.63665 41880100
5/27/2008 19.58 19.6 19.25 19.33 12.507236 46951200
5/28/2008 19.42 19.469999 19.16 19.299999 12.487832 43478400
5/29/2008 19.34 19.540001 19.309999 19.4 12.552535 44815500
5/30/2008 19.469999 19.5 19.290001 19.360001 12.526655 37121400
6/2/2008 19.43 19.459999 19.030001 19.18 12.410186 53484000
6/3/2008 19.110001 19.200001 18.93 19.01 12.300184 53435300
6/4/2008 19 19.129999 18.690001 18.799999 12.164309 60533800
6/5/2008 18.74 18.76 18.450001 18.67 12.080194 83089800
6/6/2008 18.540001 18.6 17.950001 17.959999 11.620796 95754600
6/9/2008 18.1 18.17 17.959999 18.02 11.659621 57239400
6/10/2008 17.92 18.02 17.709999 17.940001 11.607859 57165000
6/11/2008 17.92 17.940001 17.5 17.549999 11.355514 59487900
6/12/2008 17.620001 17.959999 17.6 17.73 11.47198 48411700
6/13/2008 17.790001 17.99 17.65 17.99 11.640209 48375400
6/16/2008 17.91 17.969999 17.700001 17.77 11.497865 58919900
6/17/2008 17.85 17.950001 17.67 17.719999 11.46551 43290100
6/18/2008 18.5 18.540001 17.74 17.77 11.497865 95508600
6/19/2008 17.809999 17.93 17.700001 17.77 11.497865 63204800
6/20/2008 17.719999 17.83 17.299999 17.33 11.213167 63385000
6/23/2008 17.42 17.51 17.299999 17.379999 11.245517 46494600
6/24/2008 17.389999 17.75 17.34 17.690001 11.4461 48733700
6/25/2008 17.74 18.15 17.6 17.879999 11.569038 58040200
6/26/2008 17.76 18.02 17.17 17.17 11.109638 54788500
6/27/2008 17.26 17.48 17.120001 17.280001 11.180814 65987100
6/30/2008 17.290001 17.639999 17.26 17.469999 11.30375 44310700
7/1/2008 17.43 17.77 17.360001 17.73 11.47198 53147500
7/2/2008 17.84 17.860001 17.6 17.620001 11.400807 38320900
7/3/2008 17.77 17.870001 17.6 17.75 11.484921 24345300
7/7/2008 17.799999 17.889999 17.26 17.389999 11.251988 47755900
7/8/2008 17.469999 18.219999 17.459999 18.190001 11.76962 61046500
7/9/2008 18.33 18.57 18 18.030001 11.666094 51175300
7/10/2008 18.15 18.360001 17.84 18.030001 11.666094 47087100
7/11/2008 17.940001 18.049999 17.68 17.809999 11.523744 51195200
7/14/2008 18.02 18.1 17.59 17.65 11.420218 35782400
7/15/2008 17.52 17.809999 17.34 17.58 11.374928 61794300
7/16/2008 17.6 18.290001 17.41 18.26 11.814911 56019400
7/17/2008 18.26 18.49 18 18.389999 11.899028 49099900
7/18/2008 18.41 18.450001 18.07 18.32 11.853731 42748300
7/21/2008 18.43 18.530001 17.99 18.09 11.704915 48619700
7/22/2008 17.98 18.49 17.889999 18.35 11.873144 49939800
7/23/2008 18.790001 19.120001 18.610001 19.07 12.33901 65662400
7/24/2008 19.190001 19.25 18.75 18.809999 12.170779 41012100
7/25/2008 18.889999 18.950001 18.719999 18.889999 12.222544 42849200
7/28/2008 18.870001 18.91 18.34 18.360001 11.879613 35834100
7/29/2008 18.42 18.610001 18.34 18.530001 11.989612 32498400
7/30/2008 18.65 19.120001 18.530001 18.879999 12.216072 42482900
7/31/2008 18.809999 19.09 18.610001 18.67 12.080194 47618900
8/1/2008 18.809999 18.950001 18.530001 18.6 12.034905 32912100
8/4/2008 18.620001 19.16 18.549999 18.98 12.280775 43046200
8/5/2008 19.040001 19.75 19.040001 19.709999 12.753113 56921900
8/6/2008 19.42 19.540001 19.209999 19.43 12.779427 41752500
8/7/2008 19.309999 19.620001 19.110001 19.209999 12.634724 38964800
8/8/2008 19.209999 19.870001 19.190001 19.84 13.049089 43156400
8/11/2008 19.809999 20.110001 19.690001 19.879999 13.075394 45404700
8/12/2008 19.83 20.030001 19.67 19.719999 12.970162 35687200
8/13/2008 19.75 19.85 19.559999 19.639999 12.917546 36745600
8/14/2008 19.68 20.09 19.51 19.780001 13.009627 36222500
8/15/2008 19.870001 20.129999 19.860001 19.969999 13.134588 39335200
8/18/2008 20.08 20.09 19.559999 19.639999 12.917546 37431200
8/19/2008 19.52 19.709999 19.299999 19.34 12.720231 34462300
8/20/2008 19.360001 19.43 19.059999 19.280001 12.68077 30270000
8/21/2008 19.15 19.440001 19.040001 19.370001 12.739958 27027600
8/22/2008 19.48 19.82 19.360001 19.75 12.989891 28889500
8/25/2008 19.6 19.870001 19.370001 19.51 12.832044 41406900
8/26/2008 19.559999 19.6 19.200001 19.280001 12.68077 36748700
8/27/2008 19.200001 19.25 18.950001 19.08 12.549221 36375800
8/28/2008 19.17 19.299999 19.1 19.27 12.674191 32879000
8/29/2008 19.24 19.34 19.07 19.110001 12.568954 25330700
9/2/2008 19.299999 19.57 19.129999 19.17 12.608418 29885900
9/3/2008 19.17 19.360001 19.049999 19.200001 12.628151 30306300
9/4/2008 19.200001 19.59 18.66 18.67 12.279558 46472800
9/5/2008 18.620001 18.84 18.450001 18.51 12.174323 41015800
9/8/2008 18.84 19.190001 18.76 19.139999 12.588687 48943700
9/9/2008 19.049999 19.18 18.24 18.24 11.996744 54702400
9/10/2008 18.27 18.450001 18.1 18.200001 11.970433 38273900
9/11/2008 18 18.42 17.98 18.389999 12.095402 33323600
9/12/2008 18.290001 18.719999 18.200001 18.620001 12.246673 43265500
9/15/2008 18.110001 18.530001 18.049999 18.049999 11.871775 67280600
9/16/2008 17.700001 18.040001 17.5 17.809999 11.713923 86018100
9/17/2008 17.58 18.120001 17.16 17.17 11.292985 73156300
9/18/2008 17.42 18.33 17.309999 17.99 11.832312 95693300
9/19/2008 18.9 18.99 17.700001 18.549999 12.200632 80267600
9/22/2008 18.299999 18.65 18.02 18.07 11.884931 46390600
9/23/2008 18.200001 18.5 18.01 18.01 11.845468 61188700
9/24/2008 18.16 18.190001 17.75 17.99 11.832312 39494700
9/25/2008 18.1 18.790001 18.09 18.639999 12.259827 57629700
 9/26/2008 18.309999 18.719999 18.209999 18.66 12.272987 37593300
9/29/2008 18.280001 18.66 17.65 17.65 11.608688 72145700
9/30/2008 17.93 18.440001 17.75 18.440001 12.128284 75527800
10/1/2008 18.26 19.09 18.08 18.940001 12.457147 68312200
10/2/2008 18.82 19.16 18.700001 18.790001 12.358486 59160000
10/3/2008 18.93 19.389999 18.83 19 12.496606 77597400
10/6/2008 18.5 18.950001 17.77 18.940001 12.457147 103467700
10/7/2008 18.9 19 17.65 17.65 11.608688 94727900
10/8/2008 17.370001 18.049999 17.129999 17.129999 11.266679 112241700
10/9/2008 17.299999 17.379999 15.49 15.67 10.306413 92306300
10/10/2008 14.83 15.9 14.31 15.14 9.957821 148837700
10/13/2008 16.469999 16.91 15.88 16.68 10.970704 106278000
10/14/2008 17.389999 17.5 16.809999 17.129999 11.266679 84735700
10/15/2008 17.290001 17.290001 16.16 16.27 10.701042 71566300
10/16/2008 16.549999 16.99 15.61 16.969999 11.161442 81914500
10/17/2008 16.43 17.530001 16.24 16.91 11.121981 70212000
10/20/2008 17.25 17.49 16.860001 17.34 11.404797 53952200
10/21/2008 17.67 17.950001 17.32 17.34 11.404797 71187400
10/22/2008 17.049999 17.26 16.5 16.74 11.010164 68909000
10/23/2008 16.889999 17.25 16.1 17.1 11.246945 66450000
10/24/2008 15.91 17.030001 15.68 16.57 10.898356 64982200
10/27/2008 16.299999 17.24 16.040001 16.389999 10.779964 63502900
10/28/2008 16.68 18 16.1 17.82 11.720499 84609000
10/29/2008 17.57 18.120001 17.129999 17.190001 11.306143 66277900
10/30/2008 17.83 18.040001 17.32 17.860001 11.746807 56921000
10/31/2008 17.76 18.25 17.6 17.709999 11.648151 60582700
11/3/2008 17.85 18.01 17.57 17.76 11.681038 41477400
11/4/2008 18.120001 18.450001 17.92 18.41 12.108553 46785100
11/5/2008 18.09 18.18 16.92 17 11.378962 60572000
11/6/2008 16.98 17.040001 16.219999 16.370001 10.957272 57060600
11/7/2008 16.49 17 16.4 16.860001 11.285255 39554600
11/10/2008 17.200001 17.299999 16.35 16.6 11.11122 34683200
11/11/2008 16.549999 16.790001 16.110001 16.77 11.22501 37584700
11/12/2008 16.459999 16.559999 15.81 15.83 10.59582 55955800
11/13/2008 15.88 16.75 15.3 16.73 11.198238 62606500
11/14/2008 16.450001 17.09 16.219999 16.280001 10.89703 50081900
11/17/2008 16.1 16.42 15.86 15.92 10.656061 42703500
11/18/2008 15.95 16.389999 15.61 16.290001 10.903724 59032500
11/19/2008 16.15 16.5 15.51 15.56 10.415097 55131400
11/20/2008 15.49 16.030001 14.26 14.45 9.672115 91056700
11/21/2008 14.99 15.83 14.51 15.67 10.488727 93965600
11/24/2008 15.96 16.49 15.44 16.040001 10.736385 73925300
11/25/2008 16.34 16.530001 15.6 15.94 10.669447 54412500
11/26/2008 15.63 16.1 15.5 16.07 10.756465 44454500
11/28/2008 16.02 16.459999 15.79 16.43 10.997433 21109700
 12/1/2008 16.18 16.35 15.2 15.28 10.227677 45994800
12/2/2008 15.68 16.09 15.45 16.02 10.722999 43475100
12/3/2008 15.82 16.75 15.82 16.620001 11.124611 68958400
12/4/2008 16.360001 16.85 16.139999 16.27 10.890336 48621600
12/5/2008 16.049999 16.98 15.82 16.549999 11.077751 60053400
12/8/2008 16.870001 17.25 16.719999 16.93 11.332104 50282600
12/9/2008 16.540001 16.98 16.4 16.469999 11.024204 43559500
12/10/2008 16.65 16.799999 16.370001 16.57 11.091141 33919700
12/11/2008 16.41 16.98 16.190001 16.559999 11.084446 65191200
12/12/2008 16.530001 16.98 16.280001 16.92 11.325412 43849600
12/15/2008 16.91 17.120001 16.5 16.629999 11.1313 50197200
12/16/2008 16.75 17.57 16.74 17.360001 11.619929 66463900
12/17/2008 17.23 17.57 17 17.25 11.5463 46034500
12/18/2008 17.34 17.57 16.940001 17.120001 11.459282 52775500
12/19/2008 17.35 17.530001 17.16 17.299999 11.579767 58041300
12/22/2008 17.379999 17.51 16.9 17.18 11.499445 47422200
12/23/2008 17.34 17.4 17 17.030001 11.399043 32266100
12/24/2008 17.1 17.139999 16.93 17.01 11.385656 14263000
12/26/2008 17.07 17.17 16.969999 17.1 11.445895 14896300
12/29/2008 17.120001 17.299999 17.01 17.290001 11.573071 31758900
12/30/2008 17.41 17.809999 17.33 17.75 11.880974 37951500
12/31/2008 17.65 17.969999 17.57 17.709999 11.854198 32483600
1/2/2009 17.879999 18.299999 17.700001 18.27 12.229035 28723000
1/5/2009 18.4 18.48 17.879999 18.16 12.15541 42162400
1/6/2009 18.32 18.440001 17.709999 17.799999 11.914441 51218600
1/7/2009 17.68 17.82 17.4 17.49 11.706944 39266400
1/8/2009 17.4 17.690001 17.33 17.65 11.814039 33265300
1/9/2009 17.719999 17.82 17.35 17.440001 11.673474 36083800
1/12/2009 17.67 17.690001 17.219999 17.360001 11.619929 33860600
1/13/2009 17.4 17.610001 17.280001 17.59 11.773879 43361200
1/14/2009 17.290001 17.440001 17 17.24 11.539606 45571600
1/15/2009 17.219999 17.389999 16.52 17.389999 11.640008 80744400
1/16/2009 17.77 17.77 17.17 17.5 11.713634 58757400
1/20/2009 17.24 17.83 17.120001 17.200001 11.512832 52784800
1/21/2009 17.309999 17.52 16.9 17.48 11.700251 43780500
1/22/2009 17.27 17.34 17.02 17.209999 11.519526 46722400
1/23/2009 16.76 17.52 16.549999 17.450001 11.68017 108522000
1/26/2009 16.469999 16.530001 15.29 15.65 10.475335 210411100
1/27/2009 15.61 16.02 15.55 15.82 10.589128 111621400
1/28/2009 15.95 16 15.01 15.44 10.334774 108822500
1/29/2009 15.29 15.48 15.02 15.12 10.120584 67661800
1/30/2009 15.09 15.12 14.5 14.58 9.759133 68724200
2/2/2009 14.63 15.16 14.52 14.89 9.966631 69191000
2/3/2009 14.4 15.38 14.4 15.2 10.17413 63391600
2/4/2009 15.04 15.17 14.53 14.57 9.96217 65648300
 2/5/2009 14.54 14.76 14.33 14.5 9.914308 77128600
2/6/2009 14.54 15.02 14.45 14.84 10.146783 63818700
2/9/2009 15.12 15.12 14.61 14.71 10.057894 47810700
2/10/2009 13.74 14.71 13.74 14.07 9.620297 75988000
2/11/2009 14.18 14.4 14.12 14.38 9.832257 50432200
2/12/2009 14.3 14.68 14.1 14.65 10.016869 65199700
2/13/2009 14.52 14.94 14.5 14.58 9.969007 58061500
2/17/2009 14.28 14.42 14.05 14.25 9.743371 63395100
2/18/2009 14.11 14.4 14.06 14.16 9.681835 48398100
2/19/2009 14.3 14.43 13.98 14.03 9.592947 41345400
2/20/2009 13.83 14.03 13.6 13.71 9.374146 62644400
2/23/2009 13.7 13.75 13.25 13.27 9.073299 68304000
2/24/2009 13.37 13.66 13.13 13.59 9.2921 65565100
2/25/2009 13.43 13.43 12.9 13.08 8.943389 74715700
2/26/2009 13.21 13.37 12.68 12.7 8.683564 74122700
2/27/2009 12.47 12.58 12.28 12.31 8.416905 100253800
3/2/2009 12.08 12.17 11.62 11.66 7.972469 105982200
3/3/2009 11.84 12.22 11.68 11.87 8.116056 83766000
3/4/2009 12.11 12.7 11.93 12.5 8.546817 90511400
3/5/2009 12.37 12.75 12.25 12.67 8.663053 101753000
3/6/2009 12.66 12.75 12.36 12.73 8.704078 83970600
3/9/2009 12.38 12.92 12.38 12.63 8.635703 70467500
3/10/2009 12.7 13.13 12.59 13.09 8.950227 95924000
3/11/2009 13.1 13.19 12.73 12.79 8.745103 79747200
3/12/2009 13.25 14.14 12.94 14.02 9.586113 112301000
3/13/2009 13.96 14.72 13.84 14.54 9.941654 83151800
3/16/2009 14.63 14.99 14.13 14.15 9.674995 84977900
3/17/2009 14.11 14.29 13.88 14.26 9.750208 53999500
3/18/2009 14.21 14.58 13.72 14.25 9.743371 55577700
3/19/2009 14.26 14.26 13.41 13.7 9.367311 67626100
3/20/2009 13.7 13.95 13.5 13.63 9.319448 71560800
3/23/2009 13.95 14.08 13.67 14.02 9.586113 65999300
3/24/2009 13.91 14.16 13.84 13.92 9.517734 42698000
3/25/2009 13.98 14.6 13.89 14.26 9.750208 68954200
3/26/2009 14.28 14.62 14.2 14.38 9.832257 55371100
3/27/2009 14.22 14.36 13.95 14.04 9.599785 46476000
3/30/2009 13.88 14.04 13.55 13.7 9.367311 59772100
3/31/2009 13.8 13.87 13.56 13.62 9.312611 57290700
4/1/2009 13.59 14.04 13.43 13.99 9.565597 64302200
4/2/2009 14.06 14.1 13.72 13.77 9.415173 60433000
4/3/2009 13.59 13.77 13.45 13.55 9.264749 52919400
4/6/2009 13.56 14.19 13.54 13.71 9.374146 59575800
4/7/2009 13.62 13.71 13.46 13.51 9.237398 50073700
4/8/2009 13.54 13.71 13.36 13.48 9.216887 41968500
4/9/2009 13.62 13.72 13.35 13.55 9.264749 55024300
4/13/2009 13.53 13.72 13.42 13.48 9.216887 41797200
4/14/2009 13.52 13.54 13.21 13.34 9.121165 58021300
4/15/2009 13.34 13.94 13.32 13.86 9.476709 58961000
4/16/2009 13.93 13.99 13.56 13.9 9.504059 52162300
4/17/2009 14.01 14.27 13.9 14.16 9.681835 72734400
4/20/2009 13.97 14.02 13.56 13.59 9.2921 52323000
4/21/2009 13.59 13.64 13.1 13.52 9.244236 66288400
4/22/2009 13.43 13.44 13.04 13.04 8.916037 72229000
4/23/2009 13.11 13.31 12.75 13.28 9.080139 86121700
4/24/2009 13.31 13.38 12.99 13.17 9.004929 65618100
4/27/2009 13.36 13.56 13.21 13.49 9.223723 56918600
4/28/2009 13.64 13.65 13.14 13.39 9.155352 67862900
4/29/2009 13.35 13.6 13.15 13.43 9.182699 78178800
4/30/2009 13.58 13.72 13.28 13.36 9.134838 64667500
5/1/2009 13.39 13.58 13.25 13.58 9.285264 56380700
5/4/2009 13.7 13.99 13.62 13.98 9.558759 62231600
5/5/2009 13.99 14.36 13.93 14.28 9.763883 64277700
5/6/2009 14.17 14.25 13.76 13.91 9.61867 60650700
5/7/2009 14.02 14.43 13.85 14.16 9.791545 74933300
5/8/2009 14.33 14.51 14.25 14.4 9.9575 56555600
5/11/2009 14.1 14.42 14.1 14.15 9.784631 52989600
5/12/2009 14.24 15.21 14.2 14.93 10.323992 116685800
5/13/2009 15.09 15.6 14.98 15.27 10.5591 98259100
5/14/2009 15.26 15.5 15.19 15.34 10.607507 48820100
5/15/2009 15.18 15.29 14.89 15.01 10.379312 50766100
5/18/2009 15.02 15.23 14.98 15.19 10.50378 40222000
5/19/2009 15.19 15.29 15.02 15.1 10.441544 34130000
5/20/2009 15.15 15.33 15.02 15.11 10.44846 36017900
5/21/2009 15.03 15.19 14.68 14.83 10.254848 49320800
5/22/2009 14.84 15.09 14.67 14.96 10.344739 33768600
5/26/2009 14.9 15.18 14.73 15.02 10.386228 49796200
5/27/2009 15 15.05 14.59 14.66 10.13729 35392000
5/28/2009 14.76 14.86 14.57 14.69 10.158037 42627000
5/29/2009 14.8 15.2 14.65 15.19 10.50378 68986200
6/1/2009 15.36 15.45 14.7 14.76 10.206441 70504400
6/2/2009 14.98 15.1 14.82 14.98 10.358567 50146300
6/3/2009 14.85 14.92 14.65 14.89 10.296334 52021600
6/4/2009 14.94 14.94 14.6 14.64 10.123458 40474000
6/5/2009 14.79 14.83 14.34 14.51 10.033566 49169800
6/8/2009 14.4 14.49 14.12 14.31 9.895269 47943000
6/9/2009 14.37 14.43 14.1 14.13 9.770799 42564600
6/10/2009 14.13 14.32 13.94 14.05 9.715477 47237000
6/11/2009 14.09 14.82 14.05 14.63 10.116545 70437000
6/12/2009 14.57 15.07 14.51 14.76 10.206441 74231500
6/15/2009 14.7 14.7 14.02 14.13 9.770799 58974200
6/16/2009 14.21 14.46 14.11 14.16 9.791545 45681600
6/17/2009 14.23 14.7 14.21 14.58 10.081971 55001400
6/18/2009 14.64 15.18 14.58 14.92 10.31708 66901400
6/19/2009 15.15 15.32 14.97 15 10.372396 84594400
6/22/2009 14.89 15.05 14.68 14.79 10.227183 58471000
6/23/2009 14.67 14.81 14.6 14.73 10.185695 48328300
6/24/2009 14.81 14.96 14.62 14.72 10.178781 38231000
6/25/2009 14.64 15.36 14.6 15.33 10.600591 51478700
6/26/2009 15.23 15.37 14.98 15.19 10.50378 43316000
6/29/2009 15.25 15.37 14.97 15.26 10.552184 32003400
6/30/2009 15.27 15.28 14.77 15 10.372396 52162200
7/1/2009 14.97 15.04 14.73 14.9 10.303251 46810900
7/2/2009 14.77 14.8 14.44 14.48 10.012821 41295600
7/6/2009 14.4 14.61 14.27 14.57 10.075055 54931600
7/7/2009 14.55 14.84 14.45 14.59 10.088884 60917300
7/8/2009 14.74 14.8 14.5 14.61 10.102715 50625100
7/9/2009 14.62 14.68 14.22 14.29 9.881436 61364800
7/10/2009 14.23 14.29 14.11 14.2 9.819205 38936400
7/13/2009 14.21 14.77 14.2 14.76 10.206441 53034600
7/14/2009 14.66 14.94 14.62 14.9 10.303251 37325400
7/15/2009 14.97 15.05 14.69 15.02 10.386228 43551900
7/16/2009 14.97 15.1 14.88 15.07 10.420803 37153300
7/17/2009 15.08 15.12 14.86 14.96 10.344739 53231800
7/20/2009 15.03 15.29 14.75 15.26 10.552184 55211900
7/21/2009 15.42 15.78 15.36 15.7 10.856444 55414600
7/22/2009 15.67 16.469999 15.6 15.87 10.973997 83614500
7/23/2009 16.049999 16.4 15.91 16.15 11.167613 58689000
7/24/2009 16.049999 16.5 16.030001 16.48 11.395808 50995700
7/27/2009 16.43 16.65 16.219999 16.620001 11.492618 47442300
7/28/2009 16.49 16.66 15.96 16.030001 11.084638 75375600
7/29/2009 16 16.08 15.64 15.75 10.891016 60903100
7/30/2009 15.96 16.26 15.89 15.94 11.0224 48476300
7/31/2009 16.110001 16.18 15.9 15.93 11.015485 42950800
8/3/2009 16.120001 16.15 15.8 16.040001 11.09155 50515800
8/4/2009 15.95 16.18 15.91 16.07 11.112292 48995400
8/5/2009 15.98 16 15.65 15.87 11.084356 58711200
8/6/2009 15.88 15.91 15.7 15.79 11.028482 38100300
8/7/2009 15.91 16.17 15.88 15.96 11.147217 39801100
8/10/2009 15.85 15.98 15.81 15.91 11.112291 28130500
8/11/2009 15.8 15.95 15.75 15.83 11.056419 27981900
8/12/2009 15.85 16 15.75 15.86 11.077374 35438000
8/13/2009 15.88 15.9 15.64 15.8 11.035467 37440600
8/14/2009 15.87 15.87 15.54 15.77 11.014514 33767900
8/17/2009 15.57 15.98 15.55 15.88 11.091343 45053400
8/18/2009 15.88 16.040001 15.8 15.98 11.161186 36706700
 8/19/2009 15.95 16.450001 15.9 16.370001 11.43358 46420100
8/20/2009 16.450001 16.450001 16.200001 16.23 11.335798 43123200
8/21/2009 16.49 16.719999 16.27 16.639999 11.622161 64804200
8/24/2009 16.73 16.790001 16.610001 16.73 11.685022 31171500
8/25/2009 16.790001 16.98 16.68 16.799999 11.733912 40679200
8/26/2009 16.790001 16.879999 16.639999 16.77 11.712959 36527500
8/27/2009 16.66 16.93 16.6 16.860001 11.775818 30185500
8/28/2009 16.870001 16.889999 16.639999 16.809999 11.740895 33512900
8/31/2009 16.629999 16.83 16.51 16.700001 11.664068 35546500
9/1/2009 16.540001 16.719999 16.25 16.379999 11.440565 39455700
9/2/2009 16.35 16.5 16.129999 16.280001 11.370722 39958300
9/3/2009 16.049999 16.219999 15.95 16.08 11.23103 35503800
9/4/2009 16 16.41 15.99 16.389999 11.447549 29571900
9/8/2009 16.389999 16.4 16.110001 16.209999 11.32183 37826500
9/9/2009 16.26 16.290001 16.09 16.17 11.293888 40226500
9/10/2009 16.219999 16.4 16.219999 16.34 11.412627 45994100
9/11/2009 16.4 16.469999 16.24 16.25 11.349767 31007000
9/14/2009 16.209999 16.440001 16.1 16.360001 11.426599 34279400
9/15/2009 16.389999 16.389999 16.110001 16.209999 11.32183 40171800
9/16/2009 16.360001 16.440001 16.16 16.42 11.468505 45825400
9/17/2009 16.360001 16.610001 16.26 16.32 11.398656 42204100
9/18/2009 16.469999 16.799999 16.370001 16.51 11.531363 67077200
9/21/2009 16.540001 16.709999 16.469999 16.639999 11.622161 36038500
9/22/2009 16.85 16.93 16.6 16.799999 11.733912 59955000
9/23/2009 16.860001 16.879999 16.41 16.43 11.47549 48134200
9/24/2009 16.440001 16.51 16.290001 16.440001 11.482474 51770400
9/25/2009 16.43 16.629999 16.379999 16.4 11.454535 36334100
9/28/2009 16.440001 16.74 16.41 16.57 11.573269 29392900
9/29/2009 16.57 16.940001 16.450001 16.77 11.712959 66202500
9/30/2009 16.879999 16.889999 16.440001 16.549999 11.559299 62288300
10/1/2009 16.5 16.530001 16.280001 16.309999 11.391672 54670900
10/2/2009 16.360001 16.52 16.08 16.15 11.279922 50392200
10/5/2009 16.17 16.5 16.07 16.4 11.454535 41328300
10/6/2009 16.6 16.98 16.5 16.780001 11.71994 55169900
10/7/2009 16.74 16.84 16.639999 16.690001 11.657084 41996500
10/8/2009 16.92 16.940001 16.639999 16.700001 11.664068 44713500
10/9/2009 16.690001 17.030001 16.610001 16.92 11.817724 48074000
10/12/2009 16.92 17.129999 16.82 17.1 11.943448 59493100
10/13/2009 16.889999 16.99 16.719999 16.780001 11.71994 64568600
10/14/2009 16.870001 17.6 16.65 17.370001 12.132028 136154100
10/15/2009 17.370001 17.74 17.290001 17.66 12.334577 124015000
10/16/2009 17.629999 17.889999 17.559999 17.77 12.411409 67501000
10/19/2009 17.65 18.139999 17.58 17.98 12.558084 93358100
10/20/2009 18.280001 18.43 17.74 17.93 12.523157 90159400
10/21/2009 18 18.030001 17.41 17.41 12.159966 97583800
10/22/2009 17.379999 17.6 17.299999 17.559999 12.264734 57368400
10/23/2009 17.49 17.540001 17.139999 17.25 12.048214 61134800
10/26/2009 17.41 17.57 17.049999 17.120001 11.957415 64462800
10/27/2009 17.280001 17.43 17.190001 17.26 12.055198 59177700
10/28/2009 17.209999 17.43 17.139999 17.209999 12.020273 59927600
10/29/2009 17.24 17.559999 17.110001 17.549999 12.257748 57190900
10/30/2009 17.459999 17.49 16.98 17.030001 11.894559 65456900
11/2/2009 17.049999 17.200001 16.83 16.950001 11.838683 61228500
11/3/2009 16.9 16.950001 16.719999 16.889999 11.796771 52721500
11/4/2009 16.93 17.209999 16.870001 16.93 11.937799 52384600
11/5/2009 17.110001 17.25 16.82 17.02 12.001262 55656400
11/6/2009 17.01 17.02 16.82 16.959999 11.95895 36104200
11/9/2009 17.1 17.43 17.030001 17.43 12.290363 46174200
11/10/2009 17.32 17.74 17.23 17.559999 12.382028 50976300
11/11/2009 17.67 17.82 17.51 17.620001 12.424339 35433700
11/12/2009 17.6 17.860001 17.48 17.620001 12.424339 39674700
11/13/2009 17.719999 17.77 17.51 17.59 12.403185 36855300
11/16/2009 17.65 18 17.629999 17.940001 12.649977 41132900
11/17/2009 17.85 17.950001 17.73 17.940001 12.649977 34063300
11/18/2009 17.93 18.24 17.809999 18.190001 12.826261 48809600
11/19/2009 18.07 18.17 17.82 18.110001 12.769849 41221900
11/20/2009 18.15 18.48 18.120001 18.360001 12.94613 60970500
11/23/2009 18.49 18.9 18.469999 18.530001 13.066002 73608300
11/24/2009 18.610001 18.629999 18.16 18.309999 12.910877 58547900
11/25/2009 18.440001 18.620001 18.25 18.59 13.108312 42137100
11/27/2009 18.08 18.41 18 18.25 12.868566 22830300
11/30/2009 18.309999 18.450001 18.17 18.17 12.812156 59261700
12/1/2009 18.540001 18.85 18.17 18.85 13.29164 71095700
12/2/2009 18.940001 18.99 18.49 18.74 13.214079 47655300
12/3/2009 18.83 18.879999 18.59 18.639999 13.143563 41027400
12/4/2009 18.83 18.950001 18.440001 18.49 13.037796 50050800
12/7/2009 18.49 18.58 18.040001 18.059999 12.734591 76050600
12/8/2009 18.049999 18.07 17.629999 17.76 12.523054 79981600
12/9/2009 18.030001 18.26 17.870001 18.24 12.861513 73225600
12/10/2009 18.469999 18.5 18.25 18.32 12.917919 36292600
12/11/2009 18.370001 18.48 18.26 18.299999 12.903821 30886500
12/14/2009 18.469999 18.530001 18.190001 18.4 12.974335 51231200
12/15/2009 18.26 18.459999 18.16 18.290001 12.896773 34626700
12/16/2009 18.370001 18.549999 18.309999 18.41 12.981387 40041800
12/17/2009 18.379999 18.379999 18.059999 18.219999 12.84741 44296900
12/18/2009 18.35 18.48 18.25 18.299999 12.903821 62248400
12/21/2009 18.4 18.889999 18.370001 18.610001 13.122411 39160100
12/22/2009 18.799999 18.870001 18.540001 18.610001 13.122411 35894100
12/23/2009 18.76 18.799999 18.530001 18.58 13.101256 27963400
12/24/2009 18.67 18.690001 18.51 18.6 13.115365 12935300
12/28/2009 18.68 18.719999 18.530001 18.629999 13.136512 19448900
12/29/2009 18.610001 18.709999 18.540001 18.559999 13.087152 19666700
12/30/2009 18.48 18.59 18.379999 18.5 13.044847 18291900
12/31/2009 18.389999 18.48 18.190001 18.190001 12.826261 25676600
1/4/2010 18.27 18.940001 18.24 18.93 13.348056 52086000
1/5/2010 18.92 18.93 18.549999 18.66 13.157672 43372800
1/6/2010 18.66 18.809999 18.51 18.6 13.115365 41405100
1/7/2010 18.639999 18.67 18.459999 18.530001 13.066002 39428000
1/8/2010 18.620001 18.709999 18.52 18.68 13.171769 30407700
1/11/2010 18.83 18.950001 18.67 18.83 13.277537 32447500
1/12/2010 18.799999 18.99 18.639999 18.77 13.235229 41273100
1/13/2010 18.870001 19.299999 18.870001 19.209999 13.545489 59514300
1/14/2010 19.200001 19.5 19.129999 19.379999 13.665359 47267900
1/15/2010 19.43 19.68 19.26 19.49 13.742923 76622900
1/19/2010 19.530001 20.07 19.5 20 14.102536 78332300
1/20/2010 20.049999 20.360001 19.870001 19.940001 14.060233 79243800
1/21/2010 20.040001 20.15 19.17 19.24 13.566643 77175700
1/22/2010 19.26 19.92 18.9 18.959999 13.369209 61703000
1/25/2010 19.24 19.25 18.84 18.85 13.29164 49272400
1/26/2010 18.719999 18.9 18.629999 18.780001 13.242284 43600600
1/27/2010 18.780001 19.09 18.66 19 13.397412 54609400
1/28/2010 19.07 19.1 18.610001 18.629999 13.136512 50939800
1/29/2010 18.700001 18.969999 18.52 18.66 13.157672 56044700
2/1/2010 18.790001 18.99 18.700001 18.790001 13.249332 39455700
2/2/2010 18.870001 19.33 18.77 19.24 13.566643 67611300
2/3/2010 18.690001 18.85 18.42 18.620001 13.253453 113996100
2/4/2010 18.35 18.440001 18.01 18.030001 12.833504 94261900
2/5/2010 17.91 18.190001 17.6 17.959999 12.783672 90398000
2/8/2010 17.91 18 17.719999 17.84 12.698262 55626200
2/9/2010 17.870001 18.15 17.65 17.879999 12.726732 70972000
2/10/2010 17.92 17.98 17.629999 17.74 12.627085 59957500
2/11/2010 17.75 18.030001 17.620001 17.870001 12.719613 54692600
2/12/2010 17.85 17.889999 17.620001 17.799999 12.66979 50341800
2/16/2010 17.959999 18.08 17.610001 17.719999 12.612846 63281800
2/17/2010 17.85 17.860001 17.530001 17.67 12.577256 58254100
2/18/2010 17.68 17.75 17.549999 17.73 12.619965 57118500
2/19/2010 17.82 18.1 17.73 17.99 12.805034 50657800
2/22/2010 17.98 18.15 17.780001 17.950001 12.776564 58001900
2/23/2010 17.84 17.940001 17.610001 17.67 12.577256 47873200
2/24/2010 17.74 18.02 17.6 17.809999 12.676908 67722500
2/25/2010 17.57 17.73 17.43 17.690001 12.591496 53458000
2/26/2010 17.690001 17.809999 17.5 17.549999 12.491842 59237700
3/1/2010 17.610001 17.860001 17.58 17.75 12.6342 45623500
3/2/2010 17.870001 17.879999 17.549999 17.6 12.527434 64656300
3/3/2010 17.450001 17.6 17.209999 17.32 12.328131 109064000
 3/4/2010 17.35 17.4 17.219999 17.33 12.335248 56917200
3/5/2010 17.379999 17.5 17.23 17.48 12.442019 64708400
3/8/2010 17.59 17.6 17.27 17.35 12.349488 48738800
3/9/2010 17.27 17.32 17.15 17.23 12.264073 54543900
3/10/2010 17.209999 17.35 17.110001 17.15 12.207128 56301200
3/11/2010 17.120001 17.32 17.1 17.290001 12.306779 48812400
3/12/2010 17.190001 17.23 16.99 17.08 12.157305 85448500
3/15/2010 17.030001 17.280001 16.99 17.26 12.285424 43937900
3/16/2010 17.32 17.379999 17.110001 17.26 12.285424 53166200
3/17/2010 17.26 17.309999 17.16 17.209999 12.249838 56649400
3/18/2010 17.34 17.35 17.120001 17.23 12.264073 50905100
3/19/2010 16.91 17.299999 16.799999 16.91 12.036304 113238900
3/22/2010 17 17.25 16.98 17.15 12.207128 71077900
3/23/2010 17.280001 17.58 17.200001 17.540001 12.484729 73917100
3/24/2010 17.610001 17.709999 17.540001 17.610001 12.534554 73930300
3/25/2010 17.74 17.780001 17.35 17.389999 12.377959 48204700
3/26/2010 17.360001 17.379999 17.1 17.139999 12.20001 54182300
3/29/2010 17.200001 17.34 17.139999 17.280001 12.299661 48742500
3/30/2010 17.32 17.389999 17.129999 17.26 12.285424 41833000
3/31/2010 17.18 17.27 17.09 17.15 12.207128 59031100
4/1/2010 17.209999 17.280001 16.99 17.08 12.157305 69116800
4/5/2010 17.139999 17.139999 16.85 16.9 12.029185 68750200
4/6/2010 16.940001 17.049999 16.860001 16.959999 12.07189 77606700
4/7/2010 17.02 17.120001 16.99 17.07 12.150184 84536900
4/8/2010 17.07 17.16 17.02 17.139999 12.20001 52796700
4/9/2010 17.200001 17.309999 17.17 17.25 12.278308 44000600
4/12/2010 17.32 17.33 17.190001 17.290001 12.306779 49243600
4/13/2010 17.209999 17.25 17.1 17.18 12.228485 66164200
4/14/2010 17.18 17.18 16.940001 17.07 12.150184 95889700
4/15/2010 17.049999 17.16 16.959999 16.99 12.093243 59603000
4/16/2010 16.98 17.01 16.799999 16.799999 11.958005 75517900
4/19/2010 16.74 16.82 16.6 16.790001 11.95089 65927100
4/20/2010 16.83 16.870001 16.73 16.76 11.929531 56513800
4/21/2010 16.75 16.82 16.440001 16.6 11.815647 68568500
4/22/2010 16.5 16.559999 16.33 16.48 11.730234 69718100
4/23/2010 16.43 17.01 16.4 16.91 12.036304 98305000
4/26/2010 16.860001 16.969999 16.700001 16.82 11.972239 83473300
4/27/2010 16.709999 16.85 16.4 16.459999 11.715997 91545300
4/28/2010 16.469999 16.639999 16.389999 16.530001 11.765824 60657000
4/29/2010 16.629999 17.01 16.629999 16.860001 12.000714 67504500
4/30/2010 16.99 17 16.68 16.719999 11.901064 51071200
5/3/2010 16.799999 17 16.620001 16.91 12.036304 71969100
5/4/2010 17.15 17.389999 17.059999 17.26 12.285424 120901500
5/5/2010 16.969999 17.34 16.959999 17.18 12.357357 99300000
5/6/2010 17.16 17.209999 15.85 16.74 12.040868 119231000
 5/7/2010 16.700001 16.809999 16.379999 16.459999 11.839468 106900700
5/10/2010 16.9 17.25 16.84 17 12.227884 81597000
5/11/2010 16.85 17.190001 16.799999 17.01 12.235078 53957500
5/12/2010 16.98 17.09 16.719999 16.9 12.155955 53519700
5/13/2010 16.84 16.940001 16.540001 16.559999 11.911398 67786700
5/14/2010 16.530001 16.540001 16.059999 16.200001 11.652453 62673300
5/17/2010 16.200001 16.27 15.78 16.110001 11.587721 98820100
5/18/2010 16.139999 16.25 15.78 15.81 11.371932 73455900
5/19/2010 15.75 15.94 15.6 15.82 11.379125 82052200
5/20/2010 15.54 15.67 15.22 15.23 10.954746 112458800
5/21/2010 14.99 15.42 14.96 15.4 11.077023 102435700
5/24/2010 15.28 15.38 15.15 15.22 10.947554 54077800
5/25/2010 14.95 15.1 14.75 15.06 10.832466 102961200
5/26/2010 15.11 15.41 15 15.11 10.86843 92242100
5/27/2010 15.34 15.45 15.17 15.37 11.055444 66970500
5/28/2010 15.33 15.59 15.22 15.23 10.954746 61379200
6/1/2010 15.16 15.42 14.96 14.99 10.782116 56881600
6/2/2010 15.12 15.22 14.92 15.2 10.933167 49540200
6/3/2010 15.24 15.34 15.12 15.23 10.954746 34247400
6/4/2010 15.01 15.04 14.67 14.76 10.616681 77938300
6/7/2010 14.84 14.89 14.5 14.52 10.444051 68785800
6/8/2010 14.53 14.57 14.35 14.55 10.465631 63236700
6/9/2010 14.64 14.75 14.39 14.52 10.444051 86583300
6/10/2010 14.65 15.11 14.65 14.91 10.724572 60177000
6/11/2010 15.23 15.52 15.2 15.46 11.12018 75621200
6/14/2010 15.56 15.6 15.3 15.33 11.026675 51260700
6/15/2010 15.4 15.53 15.3 15.52 11.163339 50476200
6/16/2010 15.42 15.57 15.36 15.48 11.134566 37923700
6/17/2010 15.43 15.47 15.13 15.47 11.127374 49718300
6/18/2010 15.49 15.55 15.09 15.21 10.940361 69824800
6/21/2010 15.36 15.38 15.01 15.1 10.861238 45715800
6/22/2010 15.15 15.24 14.97 14.97 10.767732 43843900
6/23/2010 14.98 14.98 14.81 14.88 10.702993 48320800
6/24/2010 14.62 14.73 14.37 14.46 10.400896 86066100
6/25/2010 14.49 14.71 14.4 14.64 10.530365 58634000
6/28/2010 14.69 14.78 14.5 14.54 10.458434 44615500
6/29/2010 14.43 14.48 14.18 14.28 10.271422 64883100
6/30/2010 14.22 14.48 14.17 14.26 10.257035 50683400
7/1/2010 14.29 14.33 14 14.23 10.235457 67875600
7/2/2010 14.29 14.36 14.1 14.14 10.170723 40752900
7/6/2010 14.33 14.41 14.14 14.29 10.278615 71952000
7/7/2010 14.31 14.63 14.2 14.62 10.515982 54255900
7/8/2010 14.78 14.98 14.62 14.82 10.659835 59790800
7/9/2010 14.85 14.86 14.63 14.77 10.623876 32620400
7/12/2010 14.73 14.94 14.69 14.93 10.738959 38363100
7/13/2010 15 15.1 14.76 14.79 10.638258 50049500
7/14/2010 14.73 14.96 14.65 14.84 10.674221 45585600
7/15/2010 14.85 14.93 14.65 14.87 10.695802 43621400
7/16/2010 14.83 14.94 14.55 14.56 10.472826 47787500
7/19/2010 14.62 14.84 14.58 14.73 10.595101 32707800
7/20/2010 14.65 14.65 14.44 14.55 10.465631 47139000
7/21/2010 14.55 14.72 14.42 14.5 10.429665 42288400
7/22/2010 14.61 14.87 14.59 14.81 10.652646 44805800
7/23/2010 14.75 14.8 14.39 14.58 10.487208 53202500
7/26/2010 14.63 15.09 14.61 15.02 10.803695 55495200
7/27/2010 15.1 15.36 14.99 15.27 10.983517 60660800
7/28/2010 15.28 15.44 14.95 15 10.789309 40354100
7/29/2010 15.18 15.42 15.02 15.09 10.854047 58521900
7/30/2010 15.02 15.13 14.88 15 10.789309 44035000
8/2/2010 15.16 15.48 15.1 15.48 11.134566 54788100
8/3/2010 16 16.48 15.95 16.34 11.753153 159205400
8/4/2010 16.26 16.52 16.120001 16.440001 11.956798 73170500
8/5/2010 16.389999 16.48 16.07 16.190001 11.774976 73723100
8/6/2010 16.059999 16.280001 16 16.24 11.811334 51629000
8/9/2010 16.290001 16.48 16.110001 16.42 11.942252 48080600
8/10/2010 16.290001 16.6 16.26 16.57 12.051346 57593300
8/11/2010 16.299999 16.34 15.99 16 11.636786 53708900
8/12/2010 15.9 16.23 15.86 16.200001 11.782245 48453200
8/13/2010 16.16 16.25 16.030001 16.08 11.69497 32406300
8/16/2010 15.98 16.17 15.85 16.030001 11.658606 36282800
8/17/2010 16.23 16.4 16.129999 16.27 11.833155 50465800
8/18/2010 16.209999 16.35 16.01 16.1 11.709518 49428100
8/19/2010 16.07 16.129999 15.82 16.030001 11.658606 53262200
8/20/2010 15.91 16.02 15.85 15.92 11.578604 49094300
8/23/2010 16.200001 16.24 15.98 16.1 11.709518 58976400
8/24/2010 15.94 15.97 15.77 15.82 11.505872 50327100
8/25/2010 15.77 16.059999 15.66 15.99 11.629513 49367700
8/26/2010 16.08 16.09 15.81 15.9 11.564057 42373900
8/27/2010 15.98 16.120001 15.77 16.09 11.702243 38260900
8/30/2010 16.049999 16.209999 15.84 15.86 11.534963 35660500
8/31/2010 15.89 16.1 15.79 15.91 11.571328 44729900
9/1/2010 16.129999 16.370001 16.07 16.280001 11.840429 45410400
9/2/2010 16.33 16.43 16.25 16.4 11.927705 36221200
9/3/2010 16.469999 16.59 16.379999 16.459999 11.971343 32999800
9/7/2010 16.440001 16.450001 16.209999 16.33 11.876793 39889300
9/8/2010 16.35 16.65 16.299999 16.559999 12.044074 55523900
9/9/2010 16.73 16.9 16.66 16.77 12.196808 52198500
9/10/2010 16.84 17 16.809999 16.99 12.356811 42022500
9/13/2010 17.01 17.15 16.85 16.969999 12.342262 47828800
9/14/2010 16.93 17.219999 16.92 17.08 12.422271 51013700
 9/15/2010 17.07 17.360001 17.030001 17.27 12.560455 55215000
9/16/2010 17.26 17.26 17.08 17.17 12.487725 38721400
9/17/2010 17.209999 17.26 17.030001 17.059999 12.407723 53337700
9/20/2010 17.08 17.33 17.040001 17.280001 12.567729 31410400
9/21/2010 17.24 17.280001 17.09 17.139999 12.465906 43881600
9/22/2010 17.120001 17.27 17.08 17.219999 12.52409 52038300
9/23/2010 17.120001 17.24 17.02 17.040001 12.39318 37912600
9/24/2010 17.219999 17.41 17.15 17.4 12.655006 33709200
9/27/2010 17.42 17.43 17.129999 17.17 12.487725 27925100
9/28/2010 17.200001 17.48 17.07 17.43 12.676824 43557700
9/29/2010 17.4 17.5 17.290001 17.4 12.655006 42294300
9/30/2010 17.48 17.5 17.16 17.17 12.487725 39655300
10/1/2010 17.25 17.290001 17.110001 17.18 12.495 35520800
10/4/2010 17.1 17.200001 16.860001 16.9 12.291356 40665800
10/5/2010 17.110001 17.25 17.059999 17.23 12.531363 44694000
10/6/2010 17.24 17.379999 17.17 17.26 12.553182 35688300
10/7/2010 17.379999 17.51 17.32 17.379999 12.640458 38556300
10/8/2010 17.43 17.5 17.379999 17.459999 12.698641 28028900
10/11/2010 17.459999 17.5 17.290001 17.379999 12.640458 22346600
10/12/2010 17.49 17.540001 17.27 17.48 12.713189 45876000
10/13/2010 17.59 17.85 17.540001 17.73 12.895013 49179700
10/14/2010 17.74 17.83 17.57 17.66 12.844103 35203000
10/15/2010 17.790001 17.85 17.620001 17.75 12.909556 39791800
10/18/2010 17.73 17.870001 17.620001 17.799999 12.945924 42697900
10/19/2010 17.65 17.74 17.25 17.389999 12.647732 48666600
10/20/2010 17.459999 17.75 17.299999 17.66 12.844103 42548400
10/21/2010 17.629999 17.9 17.530001 17.629999 12.822282 76353200
10/22/2010 17.610001 17.65 17.450001 17.5 12.727733 82025400
10/25/2010 17.57 17.73 17.559999 17.620001 12.815013 67293300
10/26/2010 17.57 17.6 17.379999 17.49 12.720461 35422900
10/27/2010 17.4 17.49 17.17 17.280001 12.567729 45488600
10/28/2010 17.41 17.6 17.360001 17.57 12.778643 34009900
10/29/2010 17.57 17.57 17.290001 17.42 12.669553 40226600
11/1/2010 17.629999 17.84 17.5 17.620001 12.815013 41910300
11/2/2010 17.639999 17.809999 17.25 17.450001 12.691371 69909100
11/3/2010 17.51 17.66 17.450001 17.59 12.793195 50488400
11/4/2010 17.58 17.58 17.290001 17.379999 12.771144 58098800
11/5/2010 17.4 17.48 17.049999 17.18 12.624185 57480600
11/8/2010 17.059999 17.120001 16.92 17.049999 12.528655 37791400
11/9/2010 17.07 17.15 16.950001 16.99 12.484568 46539800
11/10/2010 16.950001 16.959999 16.65 16.83 12.366999 53939200
11/11/2010 16.620001 17.01 16.610001 16.98 12.477218 44249200
11/12/2010 16.84 16.969999 16.76 16.85 12.381693 40812500
11/15/2010 16.969999 17.02 16.719999 16.75 12.308212 36445200
11/16/2010 16.620001 16.75 16.51 16.6 12.197988 43181500
11/17/2010 16.5 16.66 16.469999 16.48 12.109809 37844100
11/18/2010 16.549999 16.889999 16.549999 16.83 12.366999 29312900
11/19/2010 16.709999 16.83 16.67 16.799999 12.34495 32718700
11/22/2010 16.66 16.73 16.5 16.629999 12.220031 32569800
11/23/2010 16.52 16.73 16.43 16.57 12.175943 39655700
11/24/2010 16.58 16.700001 16.57 16.690001 12.264122 23436000
11/26/2010 16.57 16.620001 16.459999 16.49 12.117156 16480100
11/29/2010 16.41 16.620001 16.25 16.559999 12.168596 39080900
11/30/2010 16.440001 16.469999 16.27 16.299999 11.97754 43785300
12/1/2010 16.49 16.75 16.42 16.700001 12.27147 44853500
12/2/2010 16.790001 16.809999 16.620001 16.690001 12.264122 33594800
12/3/2010 16.719999 16.73 16.6 16.719999 12.286166 41544800
12/6/2010 16.700001 17.110001 16.68 16.809999 12.3523 53315500
12/7/2010 16.93 16.969999 16.74 16.77 12.322906 62449600
12/8/2010 16.75 16.879999 16.65 16.719999 12.286166 42844100
12/9/2010 16.780001 16.799999 16.59 16.76 12.315561 31703000
12/10/2010 16.76 17.059999 16.65 17.02 12.506616 42929600
12/13/2010 17.16 17.35 17.059999 17.190001 12.631534 47269900
12/14/2010 17.27 17.299999 17.059999 17.110001 12.572743 52217700
12/15/2010 17.049999 17.290001 17.049999 17.08 12.550704 38727800
12/16/2010 17.07 17.219999 17.02 17.219999 12.653572 35772500
12/17/2010 17.1 17.129999 16.99 17.030001 12.513958 52131500
12/20/2010 17.01 17.26 16.98 17.17 12.616835 39689800
12/21/2010 17.219999 17.440001 17.15 17.379999 12.771144 50556200
12/22/2010 17.370001 17.559999 17.299999 17.559999 12.903415 35647500
12/23/2010 17.549999 17.65 17.540001 17.610001 12.940158 21702300
12/27/2010 17.51 17.549999 17.43 17.49 12.851978 19750300
12/28/2010 17.48 17.700001 17.450001 17.59 12.925457 29946000
12/29/2010 17.690001 17.700001 17.549999 17.6 12.932807 23733000
12/30/2010 17.5 17.559999 17.450001 17.49 12.851978 29847500
12/31/2010 17.440001 17.59 17.43 17.51 12.866671 23836600
1/3/2011 17.700001 17.84 17.620001 17.68 12.991593 32344500
1/4/2011 17.790001 18 17.639999 17.99 13.219388 42052200
1/5/2011 17.91 18.24 17.860001 18.110001 13.307562 64869000
1/6/2011 18.290001 18.33 17.959999 18.18 13.359003 116830000
1/7/2011 18.190001 18.379999 18 18.34 13.476572 130696000
1/10/2011 18.219999 18.34 18.16 18.26 13.417788 112445200
1/11/2011 18.18 18.32 18.129999 18.219999 13.388394 32583000
1/12/2011 18.290001 18.4 18.219999 18.370001 13.49862 27427600
1/13/2011 18.34 18.48 18.139999 18.219999 13.388394 45896600
1/14/2011 18.190001 18.35 18.15 18.34 13.476572 30088100
1/18/2011 18.35 18.440001 18.290001 18.379999 13.505964 31302000
1/19/2011 18.43 18.49 18.15 18.32 13.461874 38177000
1/20/2011 18.32 18.370001 18.02 18.24 13.403093 50427200
1/21/2011 18.25 18.379999 18.17 18.360001 13.491269 39739200
1/24/2011 18.33 18.540001 18.309999 18.450001 13.557403 62805700
1/25/2011 18.610001 18.76 18.41 18.469999 13.572097 70361200
1/26/2011 18.6 18.610001 18.360001 18.360001 13.491269 54403900
1/27/2011 18.370001 18.51 18.27 18.48 13.579449 42780900
1/28/2011 18.530001 18.559999 18.139999 18.15 13.336955 46798300
1/31/2011 18.190001 18.33 18.16 18.219999 13.388394 42037100
2/1/2011 18.49 19.389999 18.459999 19.219999 14.123212 134506200
2/2/2011 19.09 19.209999 18.82 18.959999 14.078663 73146300
2/3/2011 18.860001 19.25 18.66 19.17 14.234594 65468900
2/4/2011 19.09 19.299999 18.940001 19.299999 14.331128 43660200
2/7/2011 19.27 19.299999 18.99 19.040001 14.138061 40717600
2/8/2011 19 19.18 19 19.16 14.22717 25230600
2/9/2011 19.08 19.129999 18.85 19.049999 14.145491 34080600
2/10/2011 19.01 19.049999 18.889999 19.030001 14.130639 38975000
2/11/2011 18.709999 18.950001 18.620001 18.83 13.982131 41896800
2/14/2011 18.82 19.059999 18.719999 19.049999 14.145491 35711800
2/15/2011 18.959999 19.049999 18.809999 19.049999 14.145491 37279900
2/16/2011 19.08 19.309999 19 19.280001 14.316277 37428600
2/17/2011 19.219999 19.389999 19.02 19.370001 14.383104 42731800
2/18/2011 19.370001 19.370001 19.08 19.190001 14.249449 40541400
2/22/2011 18.879999 19.129999 18.719999 18.889999 14.026682 61968200
2/23/2011 18.780001 18.870001 18.67 18.76 13.930151 43150800
2/24/2011 18.809999 18.959999 18.67 18.9 14.034105 40804600
2/25/2011 18.91 18.959999 18.719999 18.860001 14.004409 31149400
2/28/2011 18.950001 19.32 18.9 19.24 14.286571 49855000
3/1/2011 19.35 19.49 19.129999 19.139999 14.21232 51840600
3/2/2011 19.18 19.200001 18.969999 19.190001 14.249449 46467500
3/3/2011 19.389999 19.84 19.309999 19.77 14.680121 58816700
3/4/2011 19.719999 19.9 19.530001 19.66 14.598437 50968900
3/7/2011 19.639999 19.66 19.35 19.610001 14.561316 45704900
3/8/2011 19.629999 19.75 19.48 19.68 14.613291 37687900
3/9/2011 19.610001 19.700001 19.5 19.66 14.598437 29167300
3/10/2011 19.549999 19.58 19.34 19.360001 14.375686 42838200
3/11/2011 19.34 19.549999 19.299999 19.469999 14.457358 40002700
3/14/2011 19.450001 20.26 19.450001 19.809999 14.709824 169500000
3/15/2011 19.370001 19.860001 19.27 19.76 14.672695 79195000
3/16/2011 19.639999 19.700001 19.15 19.299999 14.331128 69884900
3/17/2011 19.530001 19.940001 19.48 19.879999 14.761799 58975200
3/18/2011 20.200001 20.290001 19.969999 20.18 14.984567 79841300
3/21/2011 20.32 20.379999 19.93 19.98 14.836055 47631300
3/22/2011 19.950001 20.09 19.82 19.940001 14.806357 45905300
3/23/2011 19.879999 19.99 19.74 19.92 14.791508 34466300
3/24/2011 20 20.360001 19.809999 20.299999 15.073669 49390600
3/25/2011 20.35 20.5 20.299999 20.35 15.110797 38423600
3/28/2011 20.42 20.459999 20.200001 20.27 15.0514 28553600
3/29/2011 20.110001 20.4 20.110001 20.379999 15.133073 33825800
3/30/2011 20.49 20.57 20.309999 20.34 15.103372 38536000
3/31/2011 20.27 20.52 20.219999 20.309999 15.081095 41055600
4/1/2011 20.35 20.440001 20.25 20.379999 15.133073 28041500
4/4/2011 20.549999 20.610001 20.440001 20.540001 15.251884 42415400
4/5/2011 20.49 20.559999 20.379999 20.450001 15.185056 31822400
4/6/2011 20.49 20.530001 20.27 20.290001 15.066247 45162800
4/7/2011 20.280001 20.34 20.15 20.33 15.095948 44071900
4/8/2011 20.34 20.549999 20.309999 20.459999 15.192483 35251400
4/11/2011 20.549999 20.73 20.48 20.67 15.348413 37476100
4/12/2011 20.59 20.75 20.43 20.459999 15.192483 44077800
4/13/2011 20.540001 20.57 20.33 20.459999 15.192483 29867000
4/14/2011 20.440001 20.610001 20.4 20.49 15.214753 48517300
4/15/2011 20.549999 20.639999 20.34 20.530001 15.244459 49470500
4/18/2011 20.32 20.459999 20.209999 20.4 15.147923 45437800
4/19/2011 20.309999 20.58 20.24 20.530001 15.244459 33027000
4/20/2011 20.68 20.879999 20.379999 20.389999 15.140497 64773400
4/21/2011 20.469999 20.549999 19.1 19.790001 14.694974 138991600
4/25/2011 19.950001 20.17 19.9 20.139999 14.954866 45057400
4/26/2011 20.16 20.33 20 20.190001 14.991989 36700000
4/27/2011 20.26 20.75 20.209999 20.629999 15.318708 45946000
4/28/2011 20.65 20.860001 20.629999 20.83 15.46722 34496400
4/29/2011 20.85 21.059999 20.76 20.969999 15.571177 43500000
5/2/2011 21.139999 21.200001 20.959999 21.02 15.6083 38192100
5/3/2011 20.969999 21 20.07 20.440001 15.177629 108869500
5/4/2011 20.43 20.67 20.34 20.639999 15.326131 50731100
5/5/2011 20.610001 20.67 20.280001 20.389999 15.140497 42241100
5/6/2011 20.49 20.629999 20.4 20.549999 15.259308 33838700
5/9/2011 20.530001 20.74 20.450001 20.6 15.296432 30993000
5/10/2011 20.690001 20.959999 20.66 20.860001 15.489494 33353600
5/11/2011 20.77 20.84 20.52 20.610001 15.452012 43039500
5/12/2011 20.68 20.98 20.58 20.889999 15.661934 36012700
5/13/2011 20.950001 20.99 20.780001 20.92 15.684428 36674300
5/16/2011 20.84 21.129999 20.780001 20.98 15.729411 45857300
5/17/2011 21.08 21.209999 20.98 21.139999 15.849368 58182500
5/18/2011 21.110001 21.190001 21.02 21.18 15.879357 44944200
5/19/2011 21.24 21.280001 20.92 21.030001 15.766899 46604700
5/20/2011 20.969999 21.040001 20.68 20.690001 15.511992 53568300
5/23/2011 20.49 20.639999 20.4 20.59 15.437015 39012100
5/24/2011 20.5 20.690001 20.450001 20.52 15.384533 42972100
5/25/2011 20.35 20.860001 20.35 20.780001 15.579466 42013400
5/26/2011 20.629999 20.98 20.58 20.9 15.669433 38515300
5/27/2011 20.959999 21.049999 20.780001 20.93 15.691927 27857800
5/31/2011 21 21.450001 20.99 21.450001 16.081789 55362100
6/1/2011 21.34 21.450001 20.98 21.049999 15.781889 46161000
 6/2/2011 21.030001 21.129999 20.860001 21 15.744408 31550900
6/3/2011 20.66 21.059999 20.66 20.84 15.624451 35939900
6/6/2011 20.82 20.959999 20.700001 20.74 15.549472 27595200
6/7/2011 20.940001 20.969999 20.74 20.74 15.549472 34670600
6/8/2011 20.870001 20.870001 20.57 20.68 15.504492 42034600
6/9/2011 20.629999 20.889999 20.620001 20.75 15.556975 34423300
6/10/2011 20.629999 20.65 20.040001 20.110001 15.077143 57451700
6/13/2011 20.08 20.620001 20.08 20.459999 15.339548 44434600
6/14/2011 20.549999 20.73 20.530001 20.58 15.429518 39212200
6/15/2011 20.4 20.41 20.030001 20.190001 15.13712 42476300
6/16/2011 20.17 20.290001 20.1 20.24 15.174608 41356600
6/17/2011 20.370001 20.43 20.049999 20.26 15.189602 61671200
6/20/2011 20.09 20.280001 20.09 20.27 15.197099 34708600
6/21/2011 20.34 20.5 20.23 20.43 15.317055 47035100
6/22/2011 20.35 20.48 20.219999 20.280001 15.204604 30505000
6/23/2011 20.92 20.959999 20.49 20.65 15.481999 83722600
6/24/2011 20.549999 20.6 20.08 20.08 15.054651 63239200
6/27/2011 20.1 20.26 20.049999 20.17 15.122128 34319500
6/28/2011 20.16 20.610001 20.120001 20.549999 15.407025 41024100
6/29/2011 20.639999 20.73 20.469999 20.67 15.49699 46669500
6/30/2011 20.68 20.76 20.549999 20.6 15.444512 46348400
7/1/2011 20.5 20.76 20.48 20.75 15.556975 30753400
7/5/2011 20.68 20.799999 20.65 20.780001 15.579466 31217200
7/6/2011 20.780001 20.950001 20.74 20.780001 15.579466 28204700
7/7/2011 20.639999 20.74 20.17 20.23 15.167108 92849400
7/8/2011 20.129999 20.290001 20.110001 20.16 15.114627 41862400
7/11/2011 20 20.18 19.93 20.040001 15.024663 46992500
7/12/2011 20.01 20.200001 19.969999 20 14.994674 42648500
7/13/2011 20.09 20.200001 19.9 19.99 14.987173 42135300
7/14/2011 19.98 20.01 19.799999 19.91 14.9272 35233000
7/15/2011 19.82 19.940001 19.66 19.75 14.807237 47708400
7/18/2011 19.57 19.67 19.5 19.639999 14.724769 34773700
7/19/2011 19.65 20.030001 19.620001 19.940001 14.949692 34650500
7/20/2011 19.92 20 19.77 19.9 14.919702 35376100
7/21/2011 20.01 20.200001 19.98 20.1 15.069646 44444300
7/22/2011 20.09 20.17 19.969999 20.07 15.047155 25822600
7/25/2011 19.879999 19.99 19.809999 19.809999 14.852215 31476300
7/26/2011 19.85 19.9 19.57 19.629999 14.717273 38722400
7/27/2011 19.530001 19.620001 19.26 19.299999 14.469859 40348600
7/28/2011 19.25 19.620001 19.25 19.360001 14.514844 58840600
7/29/2011 19.209999 19.49 19.049999 19.25 14.432371 69480200
8/1/2011 19.440001 19.459999 18.75 19.01 14.252435 54875000
8/2/2011 18.950001 18.969999 18.139999 18.139999 13.600167 103827600
8/3/2011 18.02 18.17 17.75 18.030001 13.668401 65056000
8/4/2011 17.780001 17.959999 17.34 17.360001 13.160476 76272300
 8/5/2011 17.5 17.719999 17.030001 17.49 13.259026 86443600
8/8/2011 17.110001 17.639999 16.66 16.66 12.629809 121089200
8/9/2011 17.02 17.620001 16.629999 17.6 13.342419 116472000
8/10/2011 17.66 18 17 17.049999 12.925465 101721700
8/11/2011 17.200001 18.01 17.049999 17.809999 13.501618 82847000
8/12/2011 17.92 18.1 17.76 17.860001 13.539519 57413200
8/15/2011 18.18 18.389999 18 18.34 13.903404 51020400
8/16/2011 18.25 18.440001 18.07 18.309999 13.880659 42775100
8/17/2011 18.42 18.6 18.35 18.49 14.017121 44932400
8/18/2011 18.120001 18.18 17.540001 17.709999 13.425805 73896100
8/19/2011 17.5 17.969999 17.5 17.67 13.395486 56393000
8/22/2011 17.98 18.17 17.620001 17.68 13.403064 40902100
8/23/2011 17.879999 18.299999 17.67 18.24 13.827595 52475900
8/24/2011 18.24 18.42 18.120001 18.389999 13.941312 41676400
8/25/2011 18.200001 18.290001 17.860001 17.959999 13.61533 51429800
8/26/2011 17.83 18.32 17.51 18.209999 13.804856 46089600
8/29/2011 18.76 18.950001 18.610001 18.879999 14.312774 46866400
8/30/2011 18.790001 18.99 18.540001 18.879999 14.312774 44132600
8/31/2011 18.98 19.129999 18.77 18.98 14.38858 44349100
9/1/2011 18.91 19.15 18.860001 18.91 14.335519 39711500
9/2/2011 18.620001 18.940001 18.43 18.459999 13.994371 35056100
9/6/2011 18.23 18.719999 18.1 18.65 14.13841 48738400
9/7/2011 18.99 19.030001 18.809999 19.01 14.411325 48291300
9/8/2011 18.879999 19.129999 18.74 18.82 14.267292 37386900
9/9/2011 18.58 18.620001 18.129999 18.280001 13.857919 56866000
9/12/2011 17.870001 18.280001 17.860001 18.25 13.835174 52563900
9/13/2011 18.280001 18.4 18.120001 18.33 13.895822 32022400
9/14/2011 18.17 18.610001 18.01 18.41 13.956471 48226900
9/15/2011 18.49 18.52 18.25 18.49 14.017121 44349300
9/16/2011 18.6 18.639999 18.15 18.15 13.759368 76695500
9/19/2011 17.940001 18.129999 17.82 18.059999 13.691138 46606800
9/20/2011 18.16 18.370001 17.969999 18.24 13.827595 52085500
9/21/2011 18.09 18.26 17.809999 17.84 13.524358 53668500
9/22/2011 17.57 17.709999 17.299999 17.49 13.259026 62445300
9/23/2011 17.41 17.700001 17.35 17.450001 13.228702 49946100
9/26/2011 17.4 17.790001 17.309999 17.77 13.471294 38844400
9/27/2011 18.01 18.09 17.66 17.75 13.456131 44488600
9/28/2011 17.76 17.959999 17.540001 17.559999 13.312091 32904100
9/29/2011 17.790001 18.110001 17.68 17.98 13.630491 56400800
9/30/2011 17.76 18.049999 17.66 17.68 13.403064 45299800
10/3/2011 17.690001 17.879999 17.299999 17.33 13.137731 67777700
10/4/2011 17.209999 17.59 17.049999 17.59 13.334837 59309500
10/5/2011 17.540001 18.02 17.389999 17.98 13.630491 74482600
10/6/2011 18.01 18.25 17.889999 18.23 13.820013 50681700
10/7/2011 18.360001 18.719999 18.290001 18.440001 13.979212 49327700
10/10/2011 18.73 18.92 18.719999 18.92 14.343096 31583100
10/11/2011 18.799999 18.9 18.629999 18.85 14.290029 35426900
10/12/2011 18.889999 19.08 18.799999 18.82 14.267292 38532400
10/13/2011 18.719999 18.860001 18.58 18.76 14.221803 30565900
10/14/2011 19 19.059999 18.85 19.040001 14.434067 31632700
10/17/2011 18.940001 19.15 18.639999 18.690001 14.168737 30458500
10/18/2011 18.610001 19.129999 18.549999 18.969999 14.381002 36003400
10/19/2011 18.969999 19.049999 18.709999 18.809999 14.259707 30775100
10/20/2011 18.780001 18.950001 18.52 18.73 14.199059 42019400
10/21/2011 18.9 19.200001 18.9 19.059999 14.449231 46716300
10/24/2011 18.959999 19.4 18.940001 19.360001 14.676661 35888600
10/25/2011 19.23 19.33 18.82 18.870001 14.305194 43487600
10/26/2011 19.040001 19.32 18.889999 19.280001 14.616013 36724300
10/27/2011 19.629999 19.950001 19.52 19.84 15.040543 51455700
10/28/2011 19.870001 19.92 19.58 19.82 15.025379 36421800
10/31/2011 19.58 19.75 19.26 19.26 14.60085 40503100
11/1/2011 19.15 19.75 18.969999 19.33 14.653917 74670800
11/2/2011 19.620001 19.690001 19.4 19.530001 14.805533 37957500
11/3/2011 19.690001 19.940001 19.58 19.879999 15.070863 68242100
11/4/2011 19.75 19.870001 19.530001 19.66 14.904084 50871300
11/7/2011 19.59 20.120001 19.549999 20.07 15.214904 144330200
11/8/2011 20 20.1 19.77 20.08 15.375704 40104800
11/9/2011 19.58 19.76 19.27 19.34 14.809071 45783900
11/10/2011 19.469999 19.98 19.469999 19.790001 15.153646 44096200
11/11/2011 19.93 20.15 19.91 19.99 15.306789 37742800
11/14/2011 19.620001 19.91 19.58 19.790001 15.153646 50449600
11/15/2011 19.780001 20 19.719999 19.870001 15.214906 31810800
11/16/2011 19.65 19.940001 19.530001 19.57 14.985189 35393800
11/17/2011 19.57 19.67 19.26 19.469999 14.908614 41843300
11/18/2011 19.5 19.629999 19.41 19.530001 14.954558 38778700
11/21/2011 19.200001 19.379999 18.93 18.959999 14.518099 54205600
11/22/2011 18.940001 19.110001 18.809999 18.9 14.472149 49270500
11/23/2011 18.780001 18.790001 18.450001 18.450001 14.127579 37023000
11/25/2011 18.379999 18.639999 18.15 18.450001 14.127579 20994700
11/28/2011 18.809999 19.1 18.77 19.09 14.617642 41128200
11/29/2011 19.07 19.48 19.059999 19.4 14.855012 39700200
11/30/2011 19.559999 20.07 19.52 20.07 15.368048 72846200
12/1/2011 20.030001 20.209999 19.889999 20.030001 15.337421 42807900
12/2/2011 20.129999 20.190001 19.870001 19.889999 15.230217 42683200
12/5/2011 20.120001 20.18 19.73 19.84 15.191935 48287700
12/6/2011 20.09 20.42 19.950001 20.23 15.490561 52802500
12/7/2011 20.120001 20.629999 20.1 20.469999 15.674336 47831900
12/8/2011 20.32 20.540001 20.120001 20.190001 15.459934 36040100
12/9/2011 20.299999 20.67 20.24 20.559999 15.74325 43494400
12/12/2011 20.379999 20.549999 20.23 20.389999 15.613079 40241100
12/13/2011 20.57 20.959999 20.51 20.76 15.896398 69250900
12/14/2011 20.65 21.030001 20.6 20.860001 15.97297 56842200
12/15/2011 20.950001 21.25 20.91 21.139999 16.18737 56692600
12/16/2011 21.33 21.370001 21.030001 21.030001 16.103144 68924300
12/19/2011 21.129999 21.4 21.040001 21.139999 16.18737 42541500
12/20/2011 21.309999 21.540001 21.129999 21.459999 16.432398 60479000
12/21/2011 21.540001 21.73 21.389999 21.68 16.600859 44891400
12/22/2011 21.65 21.75 21.559999 21.629999 16.562571 37284300
12/23/2011 21.76 21.83 21.59 21.83 16.715719 29299200
12/27/2011 21.75 21.9 21.719999 21.77 16.669777 19180100
12/28/2011 21.76 21.799999 21.450001 21.530001 16.486002 26027700
12/29/2011 21.530001 21.76 21.530001 21.709999 16.623831 19676400
12/30/2011 21.49 21.85 21.48 21.639999 16.57023 24685700
1/3/2012 21.860001 22 21.84 21.969999 16.822922 50402600
1/4/2012 21.92 21.950001 21.75 21.77 16.669777 30277500
1/5/2012 21.719999 21.719999 21.389999 21.6 16.539602 50061500
1/6/2012 21.719999 21.780001 21.559999 21.57 16.516626 29993900
1/9/2012 21.559999 21.84 21.51 21.82 16.708061 39645200
1/10/2012 21.940001 22 21.799999 21.940001 16.79995 27730000
1/11/2012 21.889999 21.969999 21.76 21.9 16.769318 28764200
1/12/2012 21.950001 22 21.879999 21.99 16.838234 27358300
1/13/2012 21.940001 21.950001 21.700001 21.84 16.723375 29067200
1/17/2012 21.99 22.17 21.889999 21.940001 16.79995 35544000
1/18/2012 21.950001 22 21.76 21.969999 16.822922 34473800
1/19/2012 21.9 21.91 21.59 21.84 16.723375 34900900
1/20/2012 21.889999 22.049999 21.73 21.9 16.769318 39805400
1/23/2012 21.940001 21.99 21.629999 21.709999 16.623831 33726200
1/24/2012 21.610001 21.67 21.52 21.66 16.58555 25412600
1/25/2012 21.51 21.75 21.469999 21.719999 16.631491 34775400
1/26/2012 21.77 21.799999 21.49 21.629999 16.562571 135669700
1/27/2012 21.6 21.6 21.450001 21.48 16.447721 132872800
1/30/2012 21.389999 21.58 21.280001 21.58 16.524288 72305900
1/31/2012 21.73 21.790001 21.219999 21.4 16.386463 55526800
2/1/2012 21.25 21.530001 21.200001 21.309999 16.487034 44693400
2/2/2012 21.23 21.309999 20.799999 21.110001 16.332304 57510500
2/3/2012 21.190001 21.25 21.049999 21.200001 16.401928 41150200
2/6/2012 21.129999 21.18 20.870001 20.950001 16.208511 32095100
2/7/2012 20.870001 21.1 20.799999 21.049999 16.285883 37375900
2/8/2012 21 21.08 20.85 21.01 16.254929 34242100
2/9/2012 21.049999 21.25 21 21.139999 16.355507 28940500
2/10/2012 21 21.059999 20.9 21.049999 16.285883 26910100
2/13/2012 21.219999 21.43 21.129999 21.299999 16.479298 29542900
2/14/2012 21.299999 21.42 21.17 21.33 16.50251 25262900
2/15/2012 21.32 21.360001 21.049999 21.110001 16.332304 29616300
2/16/2012 21.17 21.379999 21.059999 21.33 16.50251 24186300
2/17/2012 21.48 21.48 21.110001 21.190001 16.394192 34637200
2/21/2012 21.26 21.32 21.120001 21.219999 16.417402 23297800
2/22/2012 21.16 21.43 21.1 21.360001 16.525723 28665400
2/23/2012 21.27 21.379999 21.02 21.030001 16.270409 38908600
2/24/2012 21.139999 21.34 21.049999 21.18 16.386461 32903100
2/27/2012 20.76 21.370001 20.75 21.26 16.448353 35813700
2/28/2012 21.120001 21.280001 21.030001 21.219999 16.417402 28499100
2/29/2012 21.18 21.35 21.059999 21.129999 16.347775 36245400
3/1/2012 21.07 21.65 21.049999 21.49 16.626299 47555500
3/2/2012 21.41 21.5 21.32 21.41 16.564407 24715800
3/5/2012 21.360001 21.58 21.360001 21.5 16.634035 26669800
3/6/2012 21.41 21.549999 21.190001 21.27 16.456093 36502900
3/7/2012 21.35 21.59 21.25 21.370001 16.533461 32832600
3/8/2012 21.51 21.57 21.42 21.459999 16.603085 36903700
3/9/2012 21.459999 21.74 21.440001 21.48 16.618568 39380100
3/12/2012 21.469999 21.639999 21.42 21.540001 16.664984 36002100
3/13/2012 21.639999 22.040001 21.620001 22.01 17.02861 44692700
3/14/2012 21.98 22.1 21.889999 21.93 16.966715 36711400
3/15/2012 21.950001 22 21.809999 21.91 16.951248 30906800
3/16/2012 21.940001 22.1 21.879999 21.940001 16.974457 65723200
3/19/2012 21.85 21.959999 21.82 21.879999 16.928028 22297800
3/20/2012 21.76 22 21.76 21.799999 16.866138 24163500
3/21/2012 21.83 21.98 21.76 21.77 16.842924 26666200
3/22/2012 21.73 21.860001 21.700001 21.73 16.811985 21099500
3/23/2012 21.780001 21.969999 21.709999 21.82 16.881609 23261300
3/26/2012 21.950001 22.26 21.950001 22.16 17.144665 33337900
3/27/2012 22.290001 22.799999 22.26 22.5 17.407711 61258300
3/28/2012 22.559999 22.59 22.209999 22.41 17.338081 32971100
3/29/2012 22.26 22.450001 22.18 22.42 17.345818 33354300
3/30/2012 22.450001 22.76 22.42 22.65 17.52376 33995100
4/2/2012 22.540001 22.73 22.49 22.59 17.477339 34754900
4/3/2012 22.549999 22.66 22.35 22.540001 17.43866 37637800
4/4/2012 22.42 22.450001 22.25 22.389999 17.322607 30366500
4/5/2012 22.27 22.360001 22.219999 22.34 17.28392 22058300
4/9/2012 22.07 22.23 22.01 22.049999 17.059557 22515600
4/10/2012 22.030001 22.559999 21.950001 21.99 17.013134 48116300
4/11/2012 22.07 22.16 21.92 21.950001 16.982189 37584800
4/12/2012 22.049999 22.049999 21.860001 21.92 16.958973 40460000
4/13/2012 21.82 22 21.809999 21.85 16.904823 36930000
4/16/2012 21.84 22.059999 21.77 21.98 17.005398 38005200
4/17/2012 22.030001 22.35 21.969999 22.309999 17.260717 29099600
4/18/2012 22.219999 22.6 22.16 22.450001 17.369028 31548600
4/19/2012 22.530001 22.58 22.200001 22.34 17.28392 31451100
4/20/2012 22.309999 22.73 22.280001 22.559999 17.45413 37825600
4/23/2012 22.370001 22.530001 22.32 22.379999 17.314869 24577900
4/24/2012 22.389999 22.799999 22.35 22.629999 17.508286 35546600
4/25/2012 22.77 22.98 22.74 22.879999 17.701712 30693700
4/26/2012 22.870001 23.110001 22.82 23.059999 17.840971 110842600
4/27/2012 23.139999 23.299999 22.98 23.08 17.85644 89318500
4/30/2012 23.02 23.1 22.799999 22.9 17.71718 74906800
5/1/2012 22.629999 22.99 22.549999 22.780001 17.624338 43155300
5/2/2012 22.690001 22.98 22.58 22.66 17.531502 33190900
5/3/2012 22.67 22.700001 22.51 22.6 17.485081 25100300
5/4/2012 22.52 22.59 22.280001 22.379999 17.314869 35574400
5/7/2012 22.24 22.57 22.24 22.450001 17.369028 34785000
5/8/2012 22.360001 22.52 22.27 22.42 17.345818 30920900
5/9/2012 22.07 22.790001 21.950001 22.450001 17.541149 74397200
5/10/2012 22.700001 22.99 22.620001 22.83 17.838058 53332600
5/11/2012 22.74 22.969999 22.629999 22.65 17.697418 33724500
5/14/2012 22.459999 22.77 22.42 22.59 17.650543 31016800
5/15/2012 22.559999 22.6 22.25 22.299999 17.423944 37869500
5/16/2012 22.32 22.68 22.299999 22.639999 17.689611 39472700
5/17/2012 22.620001 22.799999 22.530001 22.559999 17.627098 38401200
5/18/2012 22.610001 22.639999 22.34 22.57 17.634912 41817300
5/21/2012 22.549999 22.629999 22.469999 22.540001 17.611477 36866800
5/22/2012 22.48 22.68 22.219999 22.370001 17.478642 35307900
5/23/2012 22.379999 22.42 21.91 22.09 17.259871 52062000
5/24/2012 22.15 22.17 21.92 22.139999 17.298939 26165200
5/25/2012 22.15 22.33 21.959999 22.129999 17.291124 19415200
5/29/2012 22.18 22.42 22.129999 22.18 17.330187 30743200
5/30/2012 22.07 22.219999 22.01 22.040001 17.220802 21540700
5/31/2012 22.09 22.219999 21.85 21.870001 17.087978 54902100
6/1/2012 21.76 21.799999 21.440001 21.639999 16.908258 43558600
6/4/2012 21.540001 21.67 21.450001 21.610001 16.884823 27525500
6/5/2012 21.610001 21.639999 21.4 21.6 16.877008 30825800
6/6/2012 21.719999 21.93 21.549999 21.91 17.119228 34786900
6/7/2012 21.959999 22.15 21.9 21.940001 17.142666 27802800
6/8/2012 21.950001 22.18 21.799999 22.139999 17.298939 21098400
6/11/2012 22.25 22.379999 22.09 22.1 17.267681 22684100
6/12/2012 22.16 22.209999 21.93 22.190001 17.338007 24631800
6/13/2012 22.17 22.48 22.09 22.190001 17.338007 23740600
6/14/2012 22.15 22.74 22.15 22.559999 17.627098 30812200
6/15/2012 22.82 22.860001 22.549999 22.610001 17.66617 39291300
6/18/2012 22.57 22.719999 22.530001 22.620001 17.673985 23087200
6/19/2012 22.719999 22.82 22.639999 22.709999 17.744299 22410000
6/20/2012 22.76 22.790001 22.530001 22.67 17.713045 21824000
6/21/2012 22.76 22.940001 22.57 22.6 17.658356 25415900
6/22/2012 22.66 22.85 22.610001 22.73 17.759924 25713200
6/25/2012 22.049999 22.559999 22.049999 22.469999 17.556776 27249800
6/26/2012 22.530001 22.610001 22.41 22.440001 17.533344 23660900
6/27/2012 22.440001 22.709999 22.440001 22.610001 17.66617 20807100
6/28/2012 22.629999 22.700001 22.26 22.530001 17.603659 23016600
6/29/2012 22.83 23 22.709999 23 17.970892 32583200
7/2/2012 22.85 23.09 22.85 23 17.970892 23181800
7/3/2012 22.940001 23 22.76 22.870001 17.869316 15620200
7/5/2012 22.809999 22.889999 22.57 22.67 17.713045 24559000
7/6/2012 22.57 22.6 22.370001 22.540001 17.611477 18983800
7/9/2012 22.549999 22.68 22.450001 22.65 17.697418 22597400
7/10/2012 22.719999 22.77 22.389999 22.440001 17.533344 24714900
7/11/2012 22.389999 22.4 22 22.34 17.455202 25999500
7/12/2012 22.309999 22.780001 22.15 22.67 17.713045 43230400
7/13/2012 22.709999 22.9 22.700001 22.809999 17.822437 28156800
7/16/2012 22.719999 23.18 22.709999 23.129999 18.072464 29287300
7/17/2012 23.15 23.73 23.1 23.620001 18.455326 41104200
7/18/2012 23.530001 23.77 23.48 23.67 18.494392 34895900
7/19/2012 23.6 23.83 23.459999 23.799999 18.595964 107223500
7/20/2012 23.690001 23.870001 23.629999 23.700001 18.517828 112295700
7/23/2012 23.469999 23.67 23.379999 23.6 18.439697 104776100
7/24/2012 23.4 23.530001 23.07 23.379999 18.267799 36630600
7/25/2012 23.389999 23.51 23.1 23.33 18.228729 28701600
7/26/2012 23.540001 23.690001 23.43 23.49 18.353746 25498100
7/27/2012 23.67 23.940001 23.51 23.83 18.619406 34561000
7/30/2012 23.77 23.84 23.57 23.709999 18.525642 29690700
7/31/2012 23.91 24.49 23.9 24.040001 18.783489 55303100
8/1/2012 23.92 24.18 23.73 23.940001 18.878113 42545900
8/2/2012 23.809999 24 23.629999 23.92 18.862345 30123500
8/3/2012 24.1 24.33 24.09 24.280001 19.146229 33075100
8/6/2012 24.24 24.370001 24.200001 24.26 19.130453 25840100
8/7/2012 24 24.049999 23.73 23.74 18.720404 56374400
8/8/2012 23.709999 23.9 23.700001 23.83 18.791372 30333000
8/9/2012 23.83 24.059999 23.719999 23.870001 18.822916 24557800
8/10/2012 23.860001 23.940001 23.75 23.940001 18.878113 19814200
8/13/2012 23.809999 23.870001 23.66 23.719999 18.70463 23039500
8/14/2012 23.85 24.08 23.83 23.98 18.909658 23737200
8/15/2012 23.98 24.18 23.969999 24.040001 18.956972 17845300
8/16/2012 24.07 24.08 23.83 24.02 18.941195 21251900
8/17/2012 24.07 24.07 23.67 23.790001 18.75983 29214000
8/20/2012 23.709999 23.98 23.709999 23.91 18.854456 23228100
8/21/2012 23.9 23.969999 23.65 23.690001 18.680975 21270600
8/22/2012 23.59 23.780001 23.59 23.700001 18.688858 19237300
8/23/2012 23.77 23.83 23.700001 23.74 18.720404 21102600
8/24/2012 23.719999 24.1 23.719999 24.01 18.933317 23084700
8/27/2012 23.92 24.01 23.870001 23.889999 18.838686 19340300
8/28/2012 23.83 24.02 23.82 23.85 18.807146 18304200
8/29/2012 23.91 24.110001 23.799999 23.959999 18.893883 18369600
 8/30/2012 23.870001 23.99 23.809999 23.84 18.799257 19749200
8/31/2012 23.879999 24.07 23.75 23.860001 18.815029 26231800
9/4/2012 23.790001 23.9 23.74 23.780001 18.751947 34772400
9/5/2012 23.91 23.950001 23.719999 23.92 18.862345 23626200
9/6/2012 24.1 24.379999 24.09 24.34 19.193537 23554300
9/7/2012 24.309999 24.360001 24.129999 24.24 19.114683 22801400
9/10/2012 24.200001 24.26 24.1 24.1 19.004284 17110800
9/11/2012 24.08 24.23 24.059999 24.17 19.059483 20128600
9/12/2012 24.16 24.209999 24.07 24.07 18.980629 19959900
9/13/2012 24.040001 24.26 23.85 24.25 19.122572 30907900
9/14/2012 24.18 24.18 23.629999 23.799999 18.767714 59029500
9/17/2012 23.68 24.049999 23.68 24.02 18.941195 28379500
9/18/2012 23.940001 24.09 23.91 24.01 18.933317 25092900
9/19/2012 24.040001 24.379999 24.02 24.16 19.0516 27535000
9/20/2012 24.129999 24.41 24.040001 24.41 19.248743 27193600
9/21/2012 24.459999 24.66 24.389999 24.52 19.335485 45423300
9/24/2012 24.450001 24.84 24.450001 24.75 19.516851 26494000
9/25/2012 24.84 25.15 24.799999 24.84 19.587818 34225600
9/26/2012 24.91 24.99 24.790001 24.83 19.579933 28979600
9/27/2012 24.870001 25.02 24.860001 24.959999 19.682446 23091300
9/28/2012 25 25 24.76 24.85 19.595703 25329300
10/1/2012 24.799999 25.15 24.799999 25.040001 19.745533 22820800
10/2/2012 25.18 25.41 24.969999 25.120001 19.808615 30493000
10/3/2012 25.110001 25.35 25.040001 25.32 19.966328 22233000
10/4/2012 25.42 25.469999 25.309999 25.35 19.989981 25017400
10/5/2012 25.459999 25.59 25.370001 25.52 20.124043 24666400
10/8/2012 25.459999 25.52 25.209999 25.4 20.029411 18790000
10/9/2012 25.309999 25.49 25.26 25.309999 19.958439 21102700
10/10/2012 25.34 25.4 25.01 25.16 19.840157 21456700
10/11/2012 25.280001 25.389999 25 25.120001 19.808615 22868900
10/12/2012 25.16 25.24 25.030001 25.120001 19.808615 23160400
10/15/2012 25.17 25.620001 25.139999 25.57 20.163469 30911000
10/16/2012 25.690001 25.93 25.65 25.799999 20.344841 25743400
10/17/2012 25.860001 25.93 25.719999 25.84 20.376379 21704300
10/18/2012 25.690001 26.09 25.68 26.040001 20.53409 27315700
10/19/2012 25.950001 26 25.6 25.76 20.313288 40290000
10/22/2012 25.68 25.74 25.370001 25.6 20.187122 24345100
10/23/2012 25.299999 25.360001 25.02 25.190001 19.863811 27384000
10/24/2012 25.27 25.549999 25.209999 25.309999 19.958439 27934200
10/25/2012 25.469999 25.66 25.360001 25.610001 20.195009 26028000
10/26/2012 25.48 25.66 25.379999 25.43 20.053076 21041900
10/31/2012 25.65 25.75 24.860001 24.870001 19.611475 38285100
11/1/2012 24.82 24.82 24.389999 24.549999 19.359131 54437000
11/2/2012 24.709999 24.870001 24.549999 24.549999 19.359131 31113600
11/5/2012 24.42 24.719999 24.42 24.58 19.382792 20428300
 11/6/2012 24.610001 24.959999 24.57 24.709999 19.485302 29795300
11/7/2012 24.459999 24.620001 23.99 24.17 19.230698 49394000
11/8/2012 24.16 24.4 24.02 24.16 19.222748 35681400
11/9/2012 24.059999 24.42 24.02 24.17 19.230698 32500000
11/12/2012 24.15 24.379999 24.02 24.110001 19.182959 23503800
11/13/2012 24 24.33 23.85 24.049999 19.135221 26120300
11/14/2012 24.040001 24.1 23.74 23.809999 18.944271 31377700
11/15/2012 23.709999 23.92 23.549999 23.66 18.824921 27409100
11/16/2012 23.629999 23.879999 23.610001 23.860001 18.984049 41918300
11/19/2012 24.030001 24.24 23.870001 24.139999 19.206833 35763900
11/20/2012 24.120001 24.280001 23.93 24.280001 19.318218 27184700
11/21/2012 24.370001 24.379999 24.200001 24.35 19.37392 27960900
11/23/2012 24.41 24.530001 24.370001 24.530001 19.517134 25226200
11/26/2012 24.34 24.52 24.309999 24.49 19.485302 35772100
11/27/2012 24.26 24.450001 24.219999 24.25 19.29435 30872700
11/28/2012 24.23 24.690001 24.15 24.67 19.628523 29565700
11/29/2012 24.709999 24.93 24.709999 24.85 19.771736 31644100
11/30/2012 24.91 25.08 24.719999 25.02 19.906998 37192500
12/3/2012 25.040001 25.299999 25 25.09 19.962692 28282100
12/4/2012 25.040001 25.27 25.02 25.17 20.026342 30320100
12/5/2012 25.139999 25.790001 25.139999 25.639999 20.400293 45533900
12/6/2012 25.549999 25.780001 25.52 25.610001 20.376425 31459600
12/7/2012 25.530001 25.610001 25.16 25.559999 20.336643 30767400
12/10/2012 25.42 25.6 25.360001 25.41 20.217297 26888800
12/11/2012 25.530001 25.780001 25.52 25.639999 20.400293 30687800
12/12/2012 25.620001 25.75 25.440001 25.51 20.296865 29837500
12/13/2012 25.43 25.65 25.33 25.33 20.15365 26458100
12/14/2012 25.219999 25.370001 25.15 25.18 20.034302 25918800
12/17/2012 25.17 25.469999 25.15 25.360001 20.177515 28599700
12/18/2012 25.35 25.700001 25.27 25.639999 20.400293 33083400
12/19/2012 25.629999 25.790001 25.32 25.35 20.169559 29285300
12/20/2012 25.32 25.440001 25.25 25.43 20.233212 25675000
12/21/2012 25.389999 25.52 25.049999 25.08 19.954737 61677900
12/24/2012 25.01 25.209999 25 25.08 19.954737 10851400
12/26/2012 25.049999 25.33 25.040001 25.24 20.082039 21858000
12/27/2012 25.17 25.219999 24.809999 25.139999 20.00247 24681700
12/28/2012 25 25.18 24.879999 24.889999 19.803564 21611800
12/31/2012 24.67 25.1 24.629999 25.08 19.954737 33722800
1/2/2013 25.530001 25.91 25.33 25.91 20.615122 33522200
1/3/2013 25.98 25.99 25.559999 25.85 20.567381 33757400
1/4/2013 25.85 25.99 25.76 25.959999 20.654898 28604900
1/7/2013 25.91 26.049999 25.77 25.98 20.670813 25779900
1/8/2013 26 26.25 25.98 26.02 20.702635 31057000
1/9/2013 26.219999 26.559999 26.190001 26.469999 21.060678 34210200
1/10/2013 26.52 26.77 26.389999 26.76 21.291416 34085800
1/11/2013 26.74 26.83 26.5 26.52 21.100462 27817700
1/14/2013 26.610001 26.879999 26.549999 26.74 21.275501 24032600
1/15/2013 26.59 26.639999 26.5 26.620001 21.180029 29937300
1/16/2013 26.530001 26.620001 26.5 26.610001 21.172073 28510300
1/17/2013 26.75 26.959999 26.629999 26.83 21.347115 37118000
1/18/2013 26.58 26.67 26.34 26.540001 21.116375 54782000
1/22/2013 26.57 26.68 26.42 26.68 21.22777 32268800
1/23/2013 26.52 26.74 26.450001 26.65 21.203897 31156500
1/24/2013 26.870001 27.299999 26.84 26.85 21.363022 44445000
1/25/2013 26.98 27 26.76 27 21.482368 52136500
1/28/2013 27.1 27.139999 26.84 26.84 21.355066 45757300
1/29/2013 26.940001 27.84 26.84 27.700001 22.039324 75998400
1/30/2013 27.530001 27.67 27.389999 27.51 22.079451 45197400
1/31/2013 27.42 27.57 27.280001 27.280001 21.89485 32967100
2/1/2013 27.58 27.799999 27.370001 27.629999 22.175758 34797900
2/4/2013 27.370001 27.48 27.17 27.17 21.806572 30855600
2/5/2013 27.24 27.6 27.23 27.51 22.079451 27403900
2/6/2013 27.42 27.5 27.290001 27.32 21.926956 27738900
2/7/2013 27.33 27.360001 26.93 26.959999 21.638025 38418100
2/8/2013 26.959999 27.030001 26.790001 26.879999 21.573814 37444600
2/11/2013 26.889999 27.23 26.889999 27.139999 21.78249 26302000
2/12/2013 27.139999 27.18 26.99 26.99 21.6621 21160400
2/13/2013 27.01 27.190001 26.83 27 21.670124 23904000
2/14/2013 26.91 27.139999 26.809999 27.059999 21.718281 24209900
2/15/2013 27.15 27.43 27.120001 27.290001 21.902878 29580300
2/19/2013 27.4 27.709999 27.379999 27.709999 22.239967 28422000
2/20/2013 27.65 27.75 27.549999 27.57 22.127605 26058200
2/21/2013 27.41 27.540001 27.23 27.41 21.999195 24517000
2/22/2013 27.48 27.5 27.129999 27.379999 21.975113 29726900
2/25/2013 27.209999 27.35 26.84 26.84 21.54171 35539400
2/26/2013 26.889999 27.1 26.82 27.030001 21.694204 29986000
2/27/2013 26.93 27.540001 26.92 27.41 21.999195 24383100
2/28/2013 27.370001 27.639999 27.360001 27.370001 21.967094 30095200
3/1/2013 27.18 27.450001 27.15 27.389999 21.983137 29066700
3/4/2013 27.309999 27.700001 27.26 27.690001 22.223917 24929100
3/5/2013 27.77 28.200001 27.77 28.07 22.528904 31100300
3/6/2013 28.1 28.209999 27.93 28.120001 22.569035 27121300
3/7/2013 28.18 28.379999 28.120001 28.27 22.689421 27694800
3/8/2013 28.33 28.360001 28.040001 28.190001 22.625217 27029600
3/11/2013 28.16 28.309999 28.1 28.25 22.673372 25491300
3/12/2013 28.23 28.23 27.879999 27.940001 22.424568 29711400
3/13/2013 27.93 28.08 27.799999 28.02 22.488773 24736200
3/14/2013 28.040001 28.110001 27.879999 28.110001 22.561008 27784200
3/15/2013 27.84 28.059999 27.76 28.02 22.488773 63138400
3/18/2013 27.74 28.24 27.74 28.040001 22.504827 29323100
3/19/2013 28.1 28.23 27.9 27.99 22.464701 27108700
3/20/2013 28.17 28.4 28.110001 28.290001 22.705477 30696400
3/21/2013 28.17 28.32 28.030001 28.110001 22.561008 23583200
3/22/2013 28.120001 28.389999 28.110001 28.379999 22.777712 23099000
3/25/2013 28.450001 28.51 27.98 28.16 22.601139 30717600
3/26/2013 28.26 28.66 28.23 28.6 22.954279 31847700
3/27/2013 28.52 28.66 28.450001 28.639999 22.986385 23575900
3/28/2013 28.66 28.9 28.620001 28.860001 23.162952 27941100
4/1/2013 28.75 28.84 28.68 28.84 23.146904 19279600
4/2/2013 28.969999 29.32 28.940001 29.23 23.459919 24424900
4/3/2013 29.23 29.34 28.879999 29.030001 23.299402 34534800
4/4/2013 29.18 29.440001 29.040001 29.16 23.40373 30534100
4/5/2013 28.959999 29.200001 28.92 29.1 23.355579 30439900
4/8/2013 28.98 29.17 28.639999 29.16 23.40373 25957300
4/9/2013 29.030001 29.35 28.950001 29.110001 23.363609 27543400
4/10/2013 29.49 30 29.450001 29.92 24.013706 40979400
4/11/2013 29.93 30.82 29.92 30.639999 24.591578 54658400
4/12/2013 30.450001 30.879999 30.450001 30.67 24.61566 39061100
4/15/2013 30.610001 30.99 30.450001 30.450001 24.439085 46916500
4/16/2013 30.540001 30.99 30.48 30.940001 24.832361 31459600
4/17/2013 30.799999 30.940001 30.530001 30.870001 24.776182 32243500
4/18/2013 30.85 30.940001 30.48 30.59 24.551451 31787700
4/19/2013 30.73 31.059999 30.610001 31.059999 24.928673 29233000
4/22/2013 31.08 31.1 30.76 30.93 24.824335 26092900
4/23/2013 30.98 31.15 30.629999 31.08 24.944723 33268200
4/24/2013 31.08 31.129999 30.559999 30.6 24.559475 31516900
4/25/2013 30.65 30.66 29.92 30.26 24.286589 35582400
4/26/2013 29.23 30.17 28.790001 30.09 24.15015 54021400
4/29/2013 30.120001 30.58 29.93 30.43 24.423035 27728600
4/30/2013 29.42 29.889999 29.030001 29.07 23.331503 69991900
5/1/2013 28.83 29.73 28.799999 28.9 23.195059 45088800
5/2/2013 29.030001 29.33 28.99 29.27 23.492022 31860200
5/3/2013 29.530001 29.629999 28.700001 28.959999 23.243217 43823300
5/6/2013 28.93 28.93 28.700001 28.719999 23.050594 33109600
5/7/2013 28.889999 29.18 28.83 29.030001 23.299402 30954500
5/8/2013 28.889999 29.02 28.58 28.73 23.250837 30749100
5/9/2013 28.75 28.77 28.42 28.6 23.145632 27828900
5/10/2013 28.59 28.799999 28.57 28.719999 23.242748 33063700
5/13/2013 28.75 29.370001 28.67 29.370001 23.768784 33548700
5/14/2013 29.389999 29.5 29.280001 29.4 23.793064 32726100
5/15/2013 29.4 29.690001 29.18 29.559999 23.92255 29537300
5/16/2013 29.469999 29.58 29.219999 29.25 23.671671 27609500
5/17/2013 29.209999 29.370001 28.83 28.959999 23.436974 37638900
5/20/2013 28.969999 29.02 28.65 28.700001 23.226568 32142200
5/21/2013 28.709999 28.83 28.309999 28.780001 23.291304 44100000
5/22/2013 29.549999 30.040001 29.209999 29.299999 23.712132 83673800
5/23/2013 29.08 29.33 28.85 29.110001 23.558372 51706400
5/24/2013 28.860001 29.110001 28.68 29.040001 23.50172 35080900
5/28/2013 29.299999 29.5 28.940001 29.01 23.477442 37848900
5/29/2013 28.860001 28.9 28.1 28.280001 22.88666 48861800
5/30/2013 28.370001 28.450001 28.110001 28.25 22.862383 43118100
5/31/2013 28.27 28.27 27.23 27.23 22.036911 89705700
6/3/2013 27.299999 27.77 27.120001 27.75 22.457737 57600800
6/4/2013 27.83 28.049999 27.33 27.66 22.384905 69971200
6/5/2013 27.73 27.969999 27.379999 27.48 22.239229 71199400
6/6/2013 27.48 28.15 27.389999 28.110001 22.749081 82471000
6/7/2013 28.24 28.620001 28.030001 28.26 22.87048 83974500
6/10/2013 28.379999 28.59 28.27 28.370001 22.959496 66492700
6/11/2013 28.040001 28.639999 27.950001 28.42 22.999964 83130100
6/12/2013 28.65 28.959999 28.4 28.43 23.008053 87978600
6/13/2013 28.370001 29.15 28.35 29.08 23.534092 72314600
6/14/2013 29.02 29.360001 28.940001 29.09 23.542185 81829200
6/17/2013 29.4 29.4 28.9 29.16 23.598833 152088100
6/18/2013 29.129999 29.450001 29.030001 29.4 23.793064 160345900
6/19/2013 29.370001 29.809999 28.9 29.1 23.550278 121041600
6/20/2013 29.02 29.23 28.450001 28.639999 23.178003 95693800
6/21/2013 28.860001 29.110001 28.459999 28.459999 23.032331 222098200
6/24/2013 28.16 28.379999 27.52 27.709999 22.425362 221668100
6/25/2013 28.08 28.15 27.58 27.99 22.651964 118323400
6/26/2013 28.08 28.360001 27.85 28.1 22.740992 85885500
6/27/2013 28.389999 28.66 28.110001 28.18 22.805735 154427500
6/28/2013 28.540001 28.719999 28.01 28.01 22.668152 123030300
7/1/2013 27.969999 28.299999 27.709999 27.780001 22.482016 67767100
7/2/2013 27.719999 27.92 27.42 27.700001 22.417273 61299600
7/3/2013 27.469999 27.700001 27.33 27.65 22.376812 22039600
7/5/2013 28.049999 28.1 27.780001 27.969999 22.63578 36589500
7/8/2013 28.24 28.299999 28.08 28.129999 22.765265 32210900
7/9/2013 28.309999 28.469999 28.27 28.35 22.943312 29117000
7/10/2013 28.469999 28.51 28.309999 28.440001 23.016148 27100700
7/11/2013 28.84 28.9 28.610001 28.77 23.283209 35930000
7/12/2013 28.5 28.809999 28.459999 28.809999 23.315582 29251200
7/15/2013 28.790001 28.889999 28.530001 28.790001 23.299395 28122700
7/16/2013 28.84 28.959999 28.620001 28.68 23.210381 34853700
7/17/2013 28.790001 28.940001 28.639999 28.68 23.210381 26041800
7/18/2013 28.67 28.790001 28.459999 28.49 23.056612 31655500
7/19/2013 28.51 29.24 28.360001 29.09 23.542185 49033500
7/22/2013 29 29.41 29 29.35 23.7526 28772900
7/23/2013 29.379999 29.530001 29.32 29.42 23.809252 27270900
7/24/2013 29.440001 29.549999 29.18 29.280001 23.69595 23825600
7/25/2013 29.030001 29.25 28.68 29.190001 23.623114 26353700
7/26/2013 28.92 29.41 28.91 29.370001 23.768784 26596600
7/29/2013 29.4 29.91 29.299999 29.540001 23.906363 46576200
7/30/2013 29.889999 30.43 29.639999 29.67 24.01157 44128700
7/31/2013 29.440001 29.76 29.209999 29.23 23.848394 31310500
8/1/2013 29.43 29.450001 28.98 29.110001 23.750488 31702500
8/2/2013 28.950001 29.41 28.950001 29.370001 23.962614 21981200
8/5/2013 29.299999 29.360001 29.129999 29.190001 23.815758 14392700
8/6/2013 29.24 29.42 29.18 29.34 23.938145 24741000
8/7/2013 29.27 29.450001 29.190001 29.26 23.872869 21400900
8/8/2013 29.209999 29.299999 29.02 29.129999 23.7668 22531900
8/9/2013 29.08 29.26 29.01 29.209999 23.832079 19720300
8/12/2013 29.07 29.23 29.030001 29.190001 23.815758 19475900
8/13/2013 29.25 29.41 29.1 29.27 23.881029 20028500
8/14/2013 29.219999 29.440001 29 29.030001 23.685217 23936600
8/15/2013 28.940001 29.09 28.76 28.799999 23.497562 27240100
8/16/2013 28.66 28.68 28.290001 28.370001 23.146732 28273600
8/19/2013 28.27 28.49 28.23 28.459999 23.220158 26832900
8/20/2013 28.559999 28.75 28.52 28.530001 23.277271 20293500
8/21/2013 28.5 28.58 28.219999 28.24 23.040667 23225200
8/22/2013 28.33 28.33 28.110001 28.16 22.975397 22738700
8/23/2013 28.139999 28.360001 28.09 28.34 23.122255 18507400
8/26/2013 28.33 28.370001 28.02 28.02 22.86117 20114300
8/27/2013 27.92 28.280001 27.76 28 22.844852 24603200
8/28/2013 27.950001 28.49 27.809999 28.209999 23.016188 29224600
8/29/2013 28.120001 28.48 28.07 28.1 22.926441 22075700
8/30/2013 28.049999 28.4 28.01 28.209999 23.016188 29782300
9/3/2013 28.379999 28.450001 27.860001 28.01 22.853012 23685200
9/4/2013 28.190001 28.540001 28.07 28.370001 23.146732 25374500
9/5/2013 28.52 28.52 28.16 28.27 23.06514 20817500
9/6/2013 28.280001 28.540001 28.07 28.280001 23.073301 22281400
9/9/2013 28.23 28.360001 28.1 28.299999 23.089621 21989000
9/10/2013 28.379999 28.52 28.280001 28.450001 23.212006 23756500
9/11/2013 28.530001 28.74 28.48 28.67 23.391497 20080800
9/12/2013 28.639999 28.75 28.27 28.309999 23.097778 28440100
9/13/2013 28.389999 28.65 28.32 28.51 23.260954 21959300
9/16/2013 28.74 28.85 28.6 28.709999 23.424131 22972800
9/17/2013 28.66 28.84 28.57 28.639999 23.367018 22013800
9/18/2013 28.73 29.27 28.65 29.040001 23.693377 30336200
9/19/2013 29.040001 29.15 28.65 28.84 23.530201 33648700
9/20/2013 28.969999 29.129999 28.93 28.969999 23.636265 40498600
9/23/2013 28.77 29.040001 28.700001 28.799999 23.497562 24879500
9/24/2013 28.73 28.940001 28.610001 28.709999 23.424131 19147700
9/25/2013 28.690001 28.879999 28.49 28.49 23.244637 26204700
9/26/2013 28.629999 28.700001 28.35 28.52 23.269114 25489700
9/27/2013 28.48 29 28.360001 28.879999 23.562834 28204600
 9/30/2013 28.709999 28.799999 28.610001 28.73 23.440453 26434100
10/1/2013 28.58 28.950001 28.52 28.889999 23.570988 23519700
10/2/2013 28.690001 29.01 28.639999 29.01 23.668898 22411500
10/3/2013 29.02 29.02 28.690001 28.77 23.473083 22687200
10/4/2013 28.83 29.040001 28.6 29 23.660742 19540400
10/7/2013 28.73 28.83 28.620001 28.620001 23.350704 19423400
10/8/2013 28.6 28.690001 28.23 28.24 23.040667 24954000
10/9/2013 28.25 28.440001 28.02 28.290001 23.081461 31470500
10/10/2013 28.620001 28.77 28.290001 28.77 23.473083 24625300
10/11/2013 28.92 28.93 28.629999 28.719999 23.432289 24403700
10/14/2013 28.559999 29.360001 28.549999 29.35 23.946301 28976800
10/15/2013 29.209999 29.280001 29.01 29.16 23.791277 31498000
10/16/2013 29.26 29.809999 29.190001 29.799999 24.313448 31498600
10/17/2013 29.82 30.26 29.690001 30.26 24.688757 29725100
10/18/2013 30.190001 30.74 30.08 30.51 24.892733 43556200
10/21/2013 30.469999 30.639999 30.35 30.4 24.802984 24066000
10/22/2013 30.379999 30.940001 30.33 30.68 25.031431 32171100
10/23/2013 30.65 30.860001 30.58 30.6 24.96616 24931500
10/24/2013 30.68 30.91 30.559999 30.610001 24.974318 25601200
10/25/2013 30.48 30.690001 30.42 30.610001 24.974318 24435700
10/28/2013 30.450001 30.809999 30.450001 30.74 25.080383 25687400
10/29/2013 30.84 31.35 30.82 31.25 25.496489 34477300
10/30/2013 31.25 31.280001 30.799999 30.93 25.235399 22447900
10/31/2013 30.780001 31.07 30.65 30.690001 25.039589 30359300
11/1/2013 30.700001 31.26 30.690001 31.17 25.431219 28011900
11/4/2013 31.16 31.4 31.120001 31.26 25.504646 18806200
11/5/2013 31.190001 31.34 31.02 31.24 25.488325 18921000
11/6/2013 31.23 31.33 30.860001 30.969999 25.463661 25019400
11/7/2013 30.99 31.24 30.91 30.91 25.41433 25147700
11/8/2013 30.879999 31.35 30.73 31.32 25.751429 25019700
11/11/2013 31.219999 31.299999 31.16 31.24 25.685656 16907700
11/12/2013 31.18 31.6 31.120001 31.379999 25.800762 25209000
11/13/2013 31.280001 31.870001 31.280001 31.870001 26.203646 27179900
11/14/2013 31.940001 32.209999 31.780001 32 26.310532 27522400
11/15/2013 31.83 32.200001 31.709999 32.200001 26.474974 24410700
11/18/2013 32.080002 32.150002 31.91 32.009998 26.318747 21917200
11/19/2013 31.98 32.02 31.610001 31.66 26.030983 28822400
11/20/2013 31.790001 32.099998 31.65 31.92 26.244757 20261600
11/21/2013 31.85 32.16 31.780001 31.969999 26.285868 26112800
11/22/2013 31.9 32.16 31.799999 32.119999 26.409193 25414100
11/25/2013 32.119999 32.5 32.080002 32.139999 26.425638 25408200
11/26/2013 32.27 32.27 31.879999 31.889999 26.220081 23278900
11/27/2013 32.02 32.080002 31.799999 31.879999 26.211866 17036200
11/29/2013 31.879999 32.02 31.700001 31.73 26.088539 11843400
12/2/2013 31.610001 31.93 31.610001 31.83 26.170757 18767600
 12/3/2013 31.690001 31.709999 31.17 31.219999 25.669216 37129400
12/4/2013 31.110001 31.43 31 31.27 25.710325 23786100
12/5/2013 31.120001 31.4 31.120001 31.25 25.693884 20665700
12/6/2013 31.549999 31.610001 31.33 31.540001 25.93232 18913700
12/9/2013 31.530001 31.690001 31.41 31.58 25.965206 21264100
12/10/2013 31.41 31.49 31.200001 31.34 25.767879 22701200
12/11/2013 31.309999 31.34 30.52 30.65 25.200558 35033200
12/12/2013 30.549999 30.77 30.209999 30.25 24.871675 29093800
12/13/2013 30.440001 30.48 29.950001 30.25 24.871675 26081000
12/16/2013 30.299999 30.629999 30.139999 30.25 24.871675 28214700
12/17/2013 30.18 30.309999 30.01 30.139999 24.781229 28653500
12/18/2013 30.299999 30.780001 30.01 30.77 25.299221 34869100
12/19/2013 30.780001 31.01 30.610001 30.709999 25.249887 32703000
12/20/2013 30.719999 30.959999 30.25 30.25 24.871675 62314400
12/23/2013 30.459999 30.5 30.17 30.35 24.953892 22988600
12/24/2013 30.440001 30.450001 30.219999 30.290001 24.904568 10992500
12/26/2013 30.370001 30.559999 30.32 30.549999 25.118336 12056900
12/27/2013 30.76 30.85 30.530001 30.639999 25.192333 11956300
12/30/2013 30.540001 30.700001 30.389999 30.690001 25.233446 14799400
12/31/2013 30.620001 30.809999 30.49 30.629999 25.184113 15164900
1/2/2014 30.469999 30.6 30.33 30.459999 25.044336 17425300
1/3/2014 30.389999 30.83 30.379999 30.52 25.09367 15035400
1/6/2014 30.77 30.950001 30.530001 30.549999 25.118336 23961500
1/7/2014 30.860001 31.02 30.74 30.74 25.274557 22223000
1/8/2014 30.780001 30.99 30.65 30.950001 25.447222 22923200
1/9/2014 31.08 31.120001 30.610001 30.93 25.430771 20581500
1/10/2014 30.84 30.950001 30.5 30.690001 25.233446 21718100
1/13/2014 30.860001 31.030001 30.440001 30.540001 25.110113 23981400
1/14/2014 30.58 31.049999 30.549999 31 25.488325 32976600
1/15/2014 31.049999 31.309999 30.85 31.18 25.636326 28816800
1/16/2014 31.18 31.42 31.09 31.17 25.628099 18573100
1/17/2014 31.25 31.290001 30.950001 31.09 25.562328 21623200
1/21/2014 31.32 31.41 30.950001 31.23 25.677435 24056600
1/22/2014 31.309999 31.34 31.09 31.27 25.710325 22347500
1/23/2014 31.02 31.23 30.91 31.01 25.49655 25016500
1/24/2014 30.860001 30.959999 30.059999 30.09 24.740118 36109600
1/27/2014 30.040001 30.25 29.66 29.66 24.38658 33093200
1/28/2014 30.440001 30.75 30.129999 30.42 25.01145 34077000
1/29/2014 30.24 30.459999 30 30.110001 24.756573 29218800
1/30/2014 30.4 30.85 30.209999 30.82 25.340328 32099500
1/31/2014 30.559999 30.66 30.209999 30.4 24.995003 41411800
2/3/2014 31.030001 31.690001 30.57 30.6 25.159443 61310600
2/4/2014 31.639999 32 30.6 31.440001 25.850098 47228700
2/5/2014 30.99 31.18 30.58 30.65 25.410696 37159800
2/6/2014 30.709999 30.91 30.6 30.84 25.568214 23567000
 2/7/2014 30.84 31.280001 30.610001 31.219999 25.883255 27809100
2/10/2014 31.26 31.469999 31.129999 31.469999 26.090527 22591400
2/11/2014 31.790001 31.98 31.43 31.879999 26.430441 24740400
2/12/2014 31.870001 32 31.549999 31.610001 26.206589 21258500
2/13/2014 31.5 31.85 31.4 31.700001 26.281212 18867700
2/14/2014 31.879999 32 31.700001 31.940001 26.480181 18895600
2/18/2014 31.809999 32.09 31.790001 31.879999 26.430441 19687600
2/19/2014 31.92 31.959999 31.440001 31.48 26.098814 27746900
2/20/2014 31.34 31.709999 31.26 31.549999 26.156851 22456000
2/21/2014 31.68 31.77 31.440001 31.459999 26.082232 18471400
2/24/2014 31.99 32.080002 31.530001 31.99 26.521637 38775000
2/25/2014 31.549999 31.99 31.540001 31.889999 26.438726 27196600
2/26/2014 31.74 32 31.719999 31.99 26.521637 25023400
2/27/2014 31.870001 32.240002 31.83 32.23 26.72061 22753300
2/28/2014 32.119999 32.41 31.85 32.110001 26.621126 27517600
3/3/2014 31.52 32.139999 31.52 31.98 26.513348 23791900
3/4/2014 32.34 32.740002 32.34 32.689999 27.101984 26325100
3/5/2014 32.650002 32.950001 32.599998 32.75 27.151722 22451400
3/6/2014 32.799999 32.959999 32.41 32.459999 26.911295 20520900
3/7/2014 32.509998 32.66 32.18 32.43 26.886427 17610800
3/10/2014 32.419998 32.549999 32.290001 32.389999 26.853262 15957400
3/11/2014 32.349998 32.619999 32.240002 32.419998 26.878128 24165700
3/12/2014 32.150002 32.57 31.93 31.98 26.513348 32517500
3/13/2014 31.99 32.02 30.91 31.120001 25.800354 45895700
3/14/2014 31.15 31.440001 30.83 31.23 25.891552 27112600
3/17/2014 31.41 31.530001 31.26 31.42 26.049068 21264200
3/18/2014 31.469999 32.060001 31.42 31.93 26.471893 23080400
3/19/2014 31.93 32.080002 31.389999 31.709999 26.289497 23083000
3/20/2014 32.119999 32.119999 31.709999 31.91 26.455315 22695800
3/21/2014 32.330002 32.490002 31.459999 32.18 26.679159 62118800
3/24/2014 31.77 31.9 31.33 31.49 26.107105 41805200
3/25/2014 31.77 31.99 31.59 31.82 26.380697 21137000
3/26/2014 32.009998 32.41 31.67 32.18 26.679159 31579500
3/27/2014 32.279999 32.380001 31.9 32.099998 26.612837 27744000
3/28/2014 32.200001 32.48 31.74 31.879999 26.430441 21969900
3/31/2014 31.959999 32.18 31.83 32.119999 26.629416 18473200
4/1/2014 31.93 32.25 31.75 31.950001 26.488474 21836600
4/2/2014 31.92 32.389999 31.809999 32.290001 26.770355 21615400
4/3/2014 32.43 32.490002 32.18 32.400002 26.861551 20036000
4/4/2014 32.52 32.689999 32.07 32.16 26.662579 26274500
4/7/2014 31.48 31.709999 31.049999 31.200001 25.866676 54582500
4/8/2014 31.26 31.389999 30.85 30.870001 25.593088 34572700
4/9/2014 30.99 31.25 30.620001 31.23 25.891552 38687000
4/10/2014 31.379999 31.43 30.51 30.610001 25.377531 30444700
4/11/2014 30.5 30.5 29.83 29.860001 24.755737 40821100
4/14/2014 30.049999 30.129999 29.58 29.870001 24.764029 28833800
4/15/2014 29.969999 30.15 29.6 29.889999 24.780611 30079100
4/16/2014 30.15 30.219999 29.92 30.09 24.946424 29503800
4/17/2014 30.15 30.4 30.07 30.25 25.079073 26536800
4/21/2014 30.540001 30.940001 30.4 30.860001 25.584803 30334900
4/22/2014 30.85 31.25 30.85 31 25.700871 25974800
4/23/2014 31.18 31.18 30.76 30.92 25.634541 20493200
4/24/2014 30.9 30.9 30.200001 30.709999 25.460438 24963800
4/25/2014 30.73 30.799999 30.549999 30.75 25.493603 18669500
4/28/2014 31.59 32.349998 31.370001 32.040001 26.563091 71421600
4/29/2014 32.060001 32.09 31.4 31.76 26.330954 39659100
4/30/2014 31.76 31.940001 31.219999 31.280001 25.933004 36534500
5/1/2014 31.08 31.58 30.940001 31.15 25.825224 41507800
5/2/2014 31.02 31.059999 30.549999 30.75 25.493603 41708500
5/5/2014 30.26 30.27 29.85 29.959999 24.838642 54902600
5/6/2014 30 30.01 29.33 29.43 24.39924 54719800
5/7/2014 29.139999 29.48 28.85 29.02 24.273775 49054400
5/8/2014 29.120001 29.440001 28.98 29.17 24.39924 36093400
5/9/2014 29.1 29.209999 28.77 29.030001 24.282139 38996300
5/12/2014 29.34 29.379999 29.030001 29.129999 24.365786 21654700
5/13/2014 29.110001 29.4 29.1 29.200001 24.424337 26287400
5/14/2014 29.139999 29.280001 28.92 29.1 24.340696 26780700
5/15/2014 29.07 29.18 28.91 29.059999 24.307232 26836900
5/16/2014 29 29.549999 29 29.120001 24.357416 35704300
5/19/2014 29.58 29.709999 29.25 29.280001 24.491251 40990400
5/20/2014 29.540001 29.540001 29.209999 29.25 24.46616 24872200
5/21/2014 29.25 29.92 29.200001 29.57 24.733824 21443800
5/22/2014 29.559999 29.870001 29.549999 29.66 24.809103 21451900
5/23/2014 29.57 29.639999 29.43 29.49 24.666906 18933500
5/27/2014 29.93 29.99 29.57 29.610001 24.767282 26929400
5/28/2014 29.700001 29.82 29.6 29.610001 24.767282 27369300
5/29/2014 29.73 29.76 29.530001 29.6 24.758919 24470100
5/30/2014 29.559999 29.75 29.51 29.629999 24.784008 26241100
6/2/2014 29.59 29.799999 29.59 29.709999 24.850927 19999100
6/3/2014 29.77 29.82 29.549999 29.59 24.750553 24199900
6/4/2014 29.610001 29.74 29.52 29.639999 24.792376 23406800
6/5/2014 29.690001 29.790001 29.48 29.76 24.892752 19357600
6/6/2014 29.809999 29.870001 29.34 29.42 24.608358 26817100
6/9/2014 29.379999 29.43 29.200001 29.35 24.549803 24414500
6/10/2014 29.34 29.5 29.25 29.5 24.67527 18212300
6/11/2014 29.459999 29.549999 29.379999 29.43 24.616722 18743500
6/12/2014 29.379999 29.59 29.35 29.450001 24.633453 24118100
6/13/2014 29.459999 29.6 29.360001 29.530001 24.700365 19604300
6/16/2014 29.5 29.709999 29.32 29.610001 24.767282 25028500
6/17/2014 29.58 29.620001 29.440001 29.48 24.658541 18283400
6/18/2014 29.530001 29.709999 29.34 29.709999 24.850927 19338200
6/19/2014 29.700001 29.709999 29.5 29.59 24.750553 20307900
6/20/2014 29.74 29.92 29.629999 29.780001 24.909479 31303000
6/23/2014 29.809999 29.85 29.33 29.450001 24.633453 25188500
6/24/2014 29.43 29.48 29.299999 29.299999 24.507982 23354100
6/25/2014 29.15 29.84 29.15 29.799999 24.92621 31518000
6/26/2014 29.719999 29.790001 29.48 29.59 24.750553 19472200
6/27/2014 29.67 29.75 29.48 29.67 24.817472 30672500
6/30/2014 29.76 29.84 29.620001 29.68 24.825832 20332100
7/1/2014 29.610001 30.219999 29.59 30.08 25.160406 25600200
7/2/2014 30.059999 30.42 30 30.370001 25.402985 18501700
7/3/2014 30.610001 30.639999 30.290001 30.530001 25.536816 14852900
7/7/2014 30.49 30.629999 30.379999 30.49 25.503357 17593400
7/8/2014 30.48 30.49 30.02 30.15 25.218962 22440400
7/9/2014 30.120001 30.200001 29.9 30.049999 25.135317 20679300
7/10/2014 29.76 30.040001 29.58 30 25.093494 20114200
7/11/2014 30.040001 30.120001 29.799999 30.07 25.152048 18359500
7/14/2014 30.190001 30.33 30.1 30.24 25.294245 20483700
7/15/2014 30.200001 30.620001 30.200001 30.41 25.436445 30361000
7/16/2014 30.51 30.969999 30.370001 30.959999 25.896484 35351200
7/17/2014 30.799999 31.309999 30.52 30.549999 25.553541 32682200
7/18/2014 30.530001 30.75 30.34 30.73 25.704105 24403200
7/21/2014 30.43 30.639999 30.299999 30.35 25.386251 22763400
7/22/2014 30.549999 30.709999 30.4 30.49 25.503357 18742300
7/23/2014 30.690001 30.690001 30.32 30.389999 25.419708 21115400
7/24/2014 30.370001 30.57 30.32 30.34 25.377888 14839000
7/25/2014 30.32 30.35 30.08 30.190001 25.252422 14501500
7/28/2014 29.790001 30.17 29.780001 30.1 25.177143 27288700
7/29/2014 30.33 30.49 29.690001 29.73 24.867655 37913600
7/30/2014 29.51 29.540001 29.030001 29.26 24.690451 33990600
7/31/2014 29.26 29.32 28.700001 28.700001 24.217911 38348200
8/1/2014 28.700001 29.1 28.690001 28.860001 24.352922 31341600
8/4/2014 28.950001 28.959999 28.6 28.75 24.260101 24144700
8/5/2014 28.58 28.709999 28.290001 28.41 23.973196 27686500
8/6/2014 28.299999 28.389999 28.09 28.280001 23.863497 23380200
8/7/2014 28.440001 28.440001 27.92 28.040001 23.660978 30515300
8/8/2014 28.08 28.4 27.870001 28.34 23.914129 30110300
8/11/2014 28.530001 28.59 28.190001 28.25 23.838182 22055800
8/12/2014 28.26 28.360001 28.030001 28.08 23.694731 20432900
8/13/2014 28.25 28.440001 28.18 28.209999 23.804434 17455300
8/14/2014 28.26 28.790001 28.17 28.73 24.243219 19995000
8/15/2014 28.860001 28.9 28.41 28.639999 24.167271 21736700
8/18/2014 28.75 28.940001 28.690001 28.84 24.33604 22969600
8/19/2014 28.969999 29.030001 28.690001 28.940001 24.420424 18851400
8/20/2014 28.83 28.98 28.74 28.889999 24.378235 15032900
 8/21/2014 28.92 28.99 28.74 28.82 24.319164 24371500
8/22/2014 28.860001 28.98 28.82 28.92 24.403551 16348800
8/25/2014 28.93 29.09 28.91 28.91 24.395113 16920000
8/26/2014 29.030001 29.309999 28.959999 29.209999 24.64826 17192400
8/27/2014 29.469999 29.57 29.370001 29.49 24.884531 23188500
8/28/2014 29.43 29.67 29.360001 29.379999 24.791706 20604000
8/29/2014 29.459999 29.49 29.290001 29.389999 24.80015 16784500
9/2/2014 29.209999 29.41 29.16 29.26 24.690451 20718900
9/3/2014 29.450001 29.530001 29.23 29.4 24.808588 21118100
9/4/2014 29.530001 29.549999 29.299999 29.370001 24.783272 22374100
9/5/2014 29.299999 29.66 29.209999 29.65 25.019545 17570100
9/8/2014 29.58 29.65 29.299999 29.4 24.808588 14627100
9/9/2014 29.42 29.440001 29.01 29.23 24.665136 21640000
9/10/2014 29.25 29.530001 29.16 29.440001 24.842342 19433400
9/11/2014 29.389999 29.639999 29.280001 29.629999 25.002668 18622900
9/12/2014 29.469999 29.6 29.34 29.43 24.8339 18204700
9/15/2014 29.440001 29.92 29.379999 29.92 25.247374 24320600
9/16/2014 29.950001 30.120001 29.75 30.049999 25.357077 19603600
9/17/2014 30.190001 30.469999 30.1 30.35 25.610226 26216500
9/18/2014 30.41 30.719999 30.34 30.58 25.804304 26425800
9/19/2014 30.76 30.84 30.26 30.4 25.652416 35022200
9/22/2014 30.26 30.370001 29.98 30.18 25.466774 24880200
9/23/2014 29.83 30.23 29.5 30.049999 25.357077 29182600
9/24/2014 30.110001 30.450001 30.07 30.309999 25.576473 22080500
9/25/2014 30.33 30.370001 29.969999 29.98 25.298002 22601600
9/26/2014 29.969999 29.98 29.559999 29.719999 25.078613 23789600
9/29/2014 29.67 29.84 29.57 29.77 25.120804 19969800
9/30/2014 29.77 29.99 29.549999 29.57 24.952036 25660500
10/1/2014 29.370001 29.41 29.02 29.15 24.597626 35887900
10/2/2014 29.16 29.290001 28.889999 29.059999 24.521685 28202000
10/3/2014 29.290001 29.309999 29 29.219999 24.6567 24077900
10/6/2014 29.35 29.41 29.01 29.17 24.614504 16506300
10/7/2014 29.030001 29.120001 28.790001 28.790001 24.29385 24686600
10/8/2014 28.809999 29.389999 28.540001 29.379999 24.791706 29529100
10/9/2014 29.4 29.440001 28.93 28.99 24.462614 22839100
10/10/2014 29.110001 29.469999 29 29.129999 24.580751 32065300
10/13/2014 29.16 29.290001 28.42 28.469999 24.023825 34089400
10/14/2014 28.639999 28.799999 28.4 28.459999 24.015387 23260400
10/15/2014 28.190001 28.299999 27.559999 28.190001 23.787556 41183700
10/16/2014 27.870001 28.01 27.51 27.700001 23.374075 37802500
10/17/2014 27.809999 28.01 27.629999 27.83 23.483774 32572800
10/20/2014 27.870001 27.969999 27.6 27.93 23.568157 38925400
10/21/2014 28.120001 28.52 28 28.280001 23.863497 36483600
10/22/2014 28.25 28.49 28.01 28.299999 23.880375 30788600
10/23/2014 28.65 28.870001 28.57 28.6 24.133526 30775100
10/24/2014 28.799999 29.27 28.709999 29.110001 24.563877 28424900
10/27/2014 29.09 29.209999 28.950001 29.030001 24.49637 22967100
10/28/2014 29.17 29.299999 28.860001 29.09 24.546999 32382400
10/29/2014 29.15 29.629999 29.040001 29.49 24.884531 27338700
10/30/2014 29.389999 29.98 29.389999 29.84 25.179871 21097200
10/31/2014 30.01 30.200001 29.809999 29.950001 25.272694 25195200
11/3/2014 29.9 30.200001 29.860001 30.190001 25.475214 21734700
11/4/2014 30.139999 30.299999 29.870001 30.280001 25.551159 24386100
11/5/2014 30.370001 30.41 29.950001 30.040001 25.568186 19808500
11/6/2014 30.08 30.26 29.969999 30.040001 25.568186 16517400
11/7/2014 30.129999 30.129999 29.76 29.92 25.466038 17268000
11/10/2014 29.959999 30.280001 29.809999 30.200001 25.704361 22840400
11/11/2014 30.18 30.4 30.1 30.32 25.806496 15729800
11/12/2014 30.23 30.540001 30.23 30.42 25.891611 23469600
11/13/2014 30.52 30.620001 30.26 30.42 25.891611 14352900
11/14/2014 30.379999 30.559999 30.219999 30.34 25.823523 18133000
11/17/2014 29.91 30.41 29.879999 30.32 25.806496 26236800
11/18/2014 30.49 30.68 30.299999 30.59 26.036304 20235200
11/19/2014 30.42 30.559999 30.280001 30.440001 25.908634 15876900
11/20/2014 30.33 30.49 30.25 30.440001 25.908634 16476900
11/21/2014 30.75 30.780001 30.200001 30.450001 25.917143 27597800
11/24/2014 30.530001 30.629999 30.120001 30.219999 25.721382 32752600
11/25/2014 30.209999 30.66 30.18 30.469999 25.934168 25506900
11/26/2014 30.65 31.120001 30.59 31.1 26.470387 27476000
11/28/2014 31.129999 31.639999 31.059999 31.15 26.512941 20278700
12/1/2014 30.879999 31.51 30.879999 31.26 26.606565 22951400
12/2/2014 31.440001 31.620001 31.280001 31.57 26.87042 25387600
12/3/2014 31.5 31.780001 31.309999 31.75 27.023624 31455600
12/4/2014 31.559999 31.82 31.35 31.67 26.955532 19076300
12/5/2014 31.65 32.150002 31.6 31.99 27.2279 24854300
12/8/2014 31.780001 32.220001 31.76 31.969999 27.210875 26867200
12/9/2014 31.549999 32.009998 31.450001 31.950001 27.193855 26384400
12/10/2014 32 32.169998 31.75 31.860001 27.117249 30217200
12/11/2014 31.860001 33.119999 31.51 31.65 26.938511 26365200
12/12/2014 31.34 31.440001 30.860001 30.950001 26.342712 27514300
12/15/2014 31.129999 31.15 30.690001 30.860001 26.266115 31734600
12/16/2014 30.83 31.559999 30.639999 30.67 26.104399 23675700
12/17/2014 30.700001 31.35 30.58 31.120001 26.48741 24657000
12/18/2014 31.52 32 31.42 31.969999 27.210875 35927000
12/19/2014 31.91 32.09 31.610001 31.940001 27.185345 44949800
12/22/2014 31.860001 32.119999 31.620001 32.09 27.313013 18395000
12/23/2014 32.18 32.23 30.77 31.450001 26.768284 34796500
12/24/2014 31.440001 31.65 31.4 31.42 26.74275 10823000
12/26/2014 31.5 31.84 31.299999 31.65 26.938511 8606400
12/29/2014 31.459999 31.620001 31.379999 31.389999 26.717216 12675500
12/30/2014 31.280001 31.49 31.24 31.379999 26.708704 11033200
12/31/2014 31.18 31.700001 31.139999 31.15 26.512941 14930000
1/2/2015 31.27 31.780001 31.219999 31.33 26.666143 15532800
1/5/2015 31.35 31.41 31.01 31.16 26.521456 23516500
1/6/2015 31.27 31.860001 31.120001 31.42 26.74275 27958900
1/7/2015 31.719999 31.870001 31.58 31.85 27.108734 19211400
1/8/2015 32.34 32.639999 32.220001 32.5 27.661978 46650400
1/9/2015 32.48 32.700001 32.419998 32.650002 27.78965 23927900
1/12/2015 32.669998 32.880001 32.610001 32.77 27.891787 23593800
1/13/2015 32.880001 33.23 32.119999 32.439999 27.610903 34145700
1/14/2015 32.209999 32.720001 32.130001 32.48 27.644953 30646800
1/15/2015 32.48 32.77 32.25 32.400002 27.576864 25625800
1/16/2015 32.290001 32.82 32.259998 32.799999 27.91732 23858300
1/20/2015 32.970001 33.110001 32.540001 33.099998 28.172661 40717900
1/21/2015 32.919998 33.5 32.560001 32.639999 27.781137 33233200
1/22/2015 32.669998 32.830002 32.049999 32.810001 27.925835 29780900
1/23/2015 32.869999 32.900002 32.43 32.450001 27.619417 25377300
1/26/2015 32.470001 32.849998 32.169998 32.799999 27.91732 26836400
1/27/2015 32.34 33.349998 32.299999 32.599998 27.747089 40543000
1/28/2015 32.57 33.139999 31.51 31.950001 27.193855 32044100
1/29/2015 31.91 31.959999 31.540001 31.83 27.091719 29161200
1/30/2015 31.67 31.799999 31.200001 31.25 26.598051 43070800
2/2/2015 31.440001 31.65 31.02 31.65 26.938511 23292200
2/3/2015 31.84 32.16 31.459999 32.02 27.253433 32793300
2/4/2015 31.969999 32.27 31.719999 32.07 27.536785 36690100
2/5/2015 33.040001 33.200001 32.599998 32.990002 28.32674 59443700
2/6/2015 32.959999 33.419998 32.73 33.169998 28.481291 34639800
2/9/2015 32.98 33.360001 32.849998 33.07 28.395439 30584800
2/10/2015 33.48 34.220001 33.41 34.150002 29.322769 59424400
2/11/2015 34 34.509998 34 34.25 29.408636 39444600
2/12/2015 34.279999 34.970001 34.23 34.869999 29.940985 43656800
2/13/2015 34.700001 34.950001 34.509998 34.639999 29.743504 23389600
2/17/2015 34.540001 34.84 34.470001 34.580002 29.69199 22867200
2/18/2015 34.580002 34.580002 34.240002 34.48 29.606125 21314900
2/19/2015 34.330002 34.470001 34.110001 34.41 29.546017 26658400
2/20/2015 34.27 34.580002 34.099998 34.560001 29.674818 26285600
2/23/2015 34.110001 34.52 34.060001 34.389999 29.528843 23134600
2/24/2015 34.220001 34.34 34.080002 34.34 29.485909 19253300
2/25/2015 34.25 34.790001 33.93 34.66 29.760677 37220000
2/26/2015 34.470001 34.720001 34.380001 34.59 29.700573 19902800
2/27/2015 34.439999 34.66 34.290001 34.32 29.468739 24388900
3/2/2015 34.32 34.799999 34.060001 34.77 29.855133 21352000
3/3/2015 34.75 34.889999 34.41 34.560001 29.674818 24045200
3/4/2015 34.490002 34.77 34.259998 34.639999 29.743504 19287900
3/5/2015 34.73 34.810001 34.400002 34.470001 29.597536 23451000
 3/6/2015 34.25 34.459999 33.75 33.970001 29.168215 39924600
3/9/2015 33.869999 34.18 33.66 34.029999 29.219736 31174600
3/10/2015 33.830002 34.130001 33.66 33.779999 29.005074 38150900
3/11/2015 33.98 34.099998 33.630001 33.630001 28.876274 25613700
3/12/2015 33.810001 34.060001 33.779999 34 29.193975 28177500
3/13/2015 33.919998 34 33.700001 34 29.193975 28080500
3/16/2015 34.080002 34.560001 33.959999 34.439999 29.571779 29047100
3/17/2015 34.119999 34.299999 33.939999 34.169998 29.339931 20513900
3/18/2015 34.029999 34.5 33.75 34.380001 29.520262 32967700
3/19/2015 34.279999 34.380001 34.07 34.150002 29.322769 20437400
3/20/2015 34.130001 34.470001 33.98 34.25 29.408636 59160700
3/23/2015 34.509998 35.450001 34.490002 35.049999 30.095549 50239900
3/24/2015 34.939999 35 34.5 34.52 29.640469 33163100
3/25/2015 34.610001 35 34.27 34.299999 29.451563 29206100
3/26/2015 34.110001 34.400002 33.950001 34.16 29.331358 24826900
3/27/2015 34.439999 34.599998 34.23 34.529999 29.649054 22754300
3/30/2015 34.599998 35.220001 34.549999 35 30.05262 25512700
3/31/2015 34.889999 35.130001 34.759998 34.790001 29.872307 26506600
4/1/2015 34.84 34.84 34.110001 34.330002 29.477325 29846100
4/2/2015 34.419998 34.630001 34.220001 34.380001 29.520262 25111800
4/6/2015 34.419998 34.810001 34.23 34.48 29.606125 21480500
4/7/2015 34.630001 34.889999 34.509998 34.540001 29.657644 14331200
4/8/2015 34.509998 34.84 34.419998 34.639999 29.743504 22974500
4/9/2015 34.639999 35.060001 34.380001 35.029999 30.078379 29283200
4/10/2015 34.919998 35.470001 34.900002 35.439999 30.43042 24353700
4/13/2015 35.349998 35.529999 35.009998 35.09 30.129902 34303200
4/14/2015 35.049999 35.310001 34.91 35.029999 30.078379 15879900
4/15/2015 35.400002 35.470001 35.119999 35.209999 30.232931 29576100
4/16/2015 35.07 35.290001 35.02 35.189999 30.215755 19580400
4/17/2015 35 35.07 34.779999 35.040001 30.086956 28715000
4/20/2015 35.040001 35.240002 34.939999 35.009998 30.061199 18303000
4/21/2015 35.099998 35.400002 34.799999 34.889999 29.958168 22065400
4/22/2015 34.82 35.09 34.799999 34.93 29.992514 14566300
4/23/2015 34.889999 35.400002 34.82 35.360001 30.361729 22705900
4/24/2015 35.200001 35.400002 35.049999 35.27 30.284454 22801300
4/27/2015 35.34 35.459999 34.419998 34.59 29.700573 42492100
4/28/2015 34.740002 34.880001 34.150002 34.48 29.606125 46166800
4/29/2015 34.169998 34.459999 33.950001 34.290001 29.442982 37545400
4/30/2015 34.110001 34.23 33.709999 33.93 29.133865 27709100
5/1/2015 33.860001 34.209999 33.860001 34.080002 29.262669 21543400
5/4/2015 34.110001 34.509998 34.049999 34.32 29.468739 23590400
5/5/2015 34.369999 34.43 34.009998 34.119999 29.29701 22382200
5/6/2015 33.75 33.900002 33.209999 33.459999 28.968027 26859500
5/7/2015 33.439999 33.75 33.330002 33.580002 29.071915 21508500
5/8/2015 33.810001 34.150002 33.799999 34.02 29.452843 20411800
5/11/2015 34.09 34.259998 33.939999 33.959999 29.400898 26469500
5/12/2015 33.810001 33.959999 33.720001 33.779999 29.245068 17889900
5/13/2015 33.77 33.799999 33.48 33.529999 29.028622 23762500
5/14/2015 33.709999 33.990002 33.66 33.939999 29.383583 17894500
5/15/2015 34 34.060001 33.919998 33.990002 29.426874 16886800
5/18/2015 33.98 34.060001 33.900002 33.98 29.418213 24607400
5/19/2015 33.869999 34.389999 33.84 34.209999 29.61734 20854700
5/20/2015 34.299999 34.490002 34.27 34.299999 29.695251 15316900
5/21/2015 34.23 34.490002 34.209999 34.360001 29.7472 18112200
5/22/2015 34.32 34.490002 34.23 34.279999 29.677937 12973500
5/26/2015 34.18 34.34 34.029999 34.110001 29.530762 18863600
5/27/2015 34.209999 34.470001 34.07 34.299999 29.695251 22041400
5/28/2015 34.459999 34.529999 34.27 34.439999 29.816462 15817200
5/29/2015 34.48 34.990002 34.41 34.75 30.084839 49297000
6/1/2015 34.77 34.919998 34.529999 34.560001 29.920353 27551600
6/2/2015 34.639999 34.66 34.349998 34.490002 29.859747 18634700
6/3/2015 34.549999 34.66 34.279999 34.41 29.790487 17201200
6/4/2015 34.200001 34.560001 34.110001 34.240002 29.643309 20659100
6/5/2015 34.189999 34.279999 33.93 34.09 29.513447 23067800
6/8/2015 33.970001 34.16 33.919998 33.98 29.418213 17170800
6/9/2015 34.049999 34.130001 33.889999 34.009998 29.444185 23211100
6/10/2015 34.080002 34.43 34.049999 34.310001 29.703918 23674000
6/11/2015 34.32 34.57 34.259998 34.459999 29.833773 20155500
6/12/2015 34.299999 34.459999 34.099998 34.209999 29.61734 21685500
6/15/2015 34.060001 34.119999 33.860001 34.040001 29.470158 20933600
6/16/2015 34.060001 34.099998 33.810001 34.040001 29.470158 20668900
6/17/2015 34.049999 34.18 33.849998 33.98 29.418213 20993500
6/18/2015 34.080002 34.509998 34.049999 34.369999 29.755856 24510800
6/19/2015 34.23 34.509998 34.18 34.18 29.591364 28879000
6/22/2015 34.34 34.5 34.279999 34.310001 29.703918 14041000
6/23/2015 34.41 34.59 34.34 34.5 29.868406 18452400
6/24/2015 34.34 34.52 34.23 34.23 29.634655 23080400
6/25/2015 34.209999 34.34 33.919998 34.02 29.452843 23025300
6/26/2015 34.169998 34.290001 33.869999 33.919998 29.366266 35670300
6/29/2015 33.73 34.119999 33.529999 33.59 29.080578 28839500
6/30/2015 33.790001 33.790001 33.330002 33.529999 29.028622 35018700
7/1/2015 33.560001 33.860001 33.41 33.689999 29.167145 28218500
7/2/2015 33.740002 34.439999 33.349998 33.369999 28.890106 22627200
7/6/2015 33.299999 33.639999 33.080002 33.25 28.786217 20992400
7/7/2015 33.34 33.84 33.150002 33.73 29.201773 25852800
7/8/2015 33.549999 33.73 33.389999 33.450001 28.959364 20209900
7/9/2015 33.849998 33.98 33.73 33.860001 29.314323 22112000
7/10/2015 34.240002 34.439999 34.150002 34.360001 29.7472 21146400
7/13/2015 34.52 34.849998 34.490002 34.82 30.145445 18226200
7/14/2015 34.759998 35.150002 34.709999 35.080002 30.370539 18496500
7/15/2015 35.02 35.119999 34.91 34.98 30.283962 19466200
7/16/2015 35.139999 35.200001 35.029999 35.099998 30.387852 15311800
7/17/2015 35.009998 35.080002 34.919998 35.07 30.361883 16775600
7/20/2015 35.130001 35.369999 35.080002 35.240002 30.509062 14519000
7/21/2015 35.240002 35.34 34.880001 35.139999 30.422489 17658600
7/22/2015 35.060001 35.200001 34.77 34.880001 30.19739 17624900
7/23/2015 34.990002 35 34.630001 34.779999 30.110817 12718100
7/24/2015 34.630001 34.720001 34.150002 34.259998 29.660625 21428100
7/27/2015 34.169998 34.400002 33.880001 34.34 29.729881 31323700
7/28/2015 34.939999 35.470001 34.400002 35.349998 30.604294 36671100
7/29/2015 35.48 36.130001 35.439999 35.759998 30.959249 45343500
7/30/2015 35.68 36 35.389999 35.73 30.933275 21501900
7/31/2015 35.91 36.459999 35.869999 36.060001 31.218981 29004400
8/3/2015 36.290001 36.299999 35.900002 36.150002 31.29689 17096400
8/4/2015 36.220001 36.220001 35.82 36.110001 31.262262 25733300
8/5/2015 36.07 36.169998 35.779999 35.82 31.253536 24247800
8/6/2015 35.959999 35.98 35.029999 35.169998 30.686398 24471400
8/7/2015 35.169998 35.299999 34.869999 35.189999 30.703848 14653800
8/10/2015 35.209999 35.470001 35.130001 35.360001 30.852179 15619300
8/11/2015 35.209999 35.240002 34.939999 35.119999 30.642788 18745700
8/12/2015 34.869999 35.470001 34.709999 35.369999 30.860907 27597700
8/13/2015 35.380001 35.619999 34.919998 35.360001 30.852179 19540600
8/14/2015 35.369999 35.5 35.040001 35.32 30.817276 17983700
8/17/2015 35.110001 35.529999 35 35.5 30.974331 13880900
8/18/2015 35.389999 35.599998 35.279999 35.52 30.991785 13343600
8/19/2015 35.369999 35.490002 34.959999 35.27 30.773655 17835400
8/20/2015 34.919998 35.139999 34.549999 34.549999 30.145445 18764800
8/21/2015 34.240002 34.57 33.540001 33.540001 29.2642 33488900
8/24/2015 31.969999 33.25 28.469999 32.130001 28.033958 52259900
8/25/2015 33.200001 33.220001 31.32 31.34 27.344662 42299700
8/26/2015 32.080002 32.549999 31.35 32.43 28.29571 43645700
8/27/2015 32.779999 33.619999 32.669998 33.259998 29.019897 38593000
8/28/2015 33.299999 33.360001 32.5 32.66 28.496387 33491800
8/31/2015 32.709999 32.720001 31.959999 32.220001 28.11248 31899500
9/1/2015 31.459999 31.870001 31.190001 31.360001 27.362116 39136100
9/2/2015 31.93 31.969999 31.379999 31.969999 27.89435 31423700
9/3/2015 32.27 32.419998 31.76 31.889999 27.824551 21587900
9/4/2015 31.450001 31.719999 31.129999 31.370001 27.370844 22563000
9/8/2015 31.83 32.57 31.83 32.529999 28.382957 25972800
9/9/2015 33 33.029999 31.870001 31.959999 27.885624 21228600
9/10/2015 31.99 32.790001 31.940001 32.619999 28.461483 31311500
9/11/2015 32.57 32.990002 32.349998 32.970001 28.766869 22379500
9/14/2015 32.939999 33.040001 32.580002 32.709999 28.54001 15585400
9/15/2015 32.950001 33.349998 32.810001 33.169998 28.941364 20802600
9/16/2015 32.98 33.279999 32.709999 33.18 28.950094 21410000
 9/17/2015 33.169998 33.959999 33.130001 33.48 29.211849 25335000
9/18/2015 33.080002 33.43 32.84 32.849998 28.662165 36005100
9/21/2015 33.099998 33.330002 32.240002 32.419998 28.28698 23705100
9/22/2015 31.98 32.330002 31.84 32.259998 28.147379 24288700
9/23/2015 32.220001 32.810001 32.189999 32.619999 28.461483 26124000
9/24/2015 32.360001 32.880001 32.07 32.700001 28.531286 30464100
9/25/2015 32.959999 33.099998 31.65 31.889999 27.824551 34524000
9/28/2015 31.700001 31.799999 30.639999 30.82 26.890957 42582900
9/29/2015 30.709999 31.440001 30.66 31.02 27.06546 31037200
9/30/2015 31.450001 31.57 31.059999 31.41 27.405741 31945700
10/1/2015 31.299999 31.870001 31.1 31.84 27.780924 29950600
10/2/2015 31.969999 33.110001 31.5 33.080002 28.86285 41704700
10/5/2015 33.450001 33.889999 33 33.48 29.211849 31996500
10/6/2015 33.400002 33.599998 32.419998 32.790001 28.609816 36590300
10/7/2015 33.099998 33.48 32.349998 33.290001 29.04607 28750100
10/8/2015 32.900002 33.240002 32.540001 33.09 28.871567 30068200
10/9/2015 33.060001 33.580002 32.919998 33.240002 29.002451 20406500
10/12/2015 33.23 33.439999 32.900002 33.220001 28.984997 14841000
10/13/2015 33.18 33.639999 32.82 32.98 28.775589 19446100
10/14/2015 33.040001 33.57 32.939999 33.040001 28.827948 17729000
10/15/2015 32.93 34.139999 32.93 34.080002 29.735363 26383100
10/16/2015 34.349998 34.439999 34 34.41 30.023291 19202000
10/19/2015 34.41 34.540001 34.09 34.5 30.101818 15780800
10/20/2015 34.650002 34.689999 33.759998 34 29.665562 17061900
10/21/2015 34.169998 34.34 33.029999 33.459999 29.194403 33081200
10/22/2015 33.580002 33.639999 32.889999 33.330002 29.080975 41366000
10/23/2015 33.459999 34.349998 33.23 34.049999 29.709185 27534600
10/26/2015 34 34.369999 33.830002 34.16 29.805164 23291100
10/27/2015 35.009998 35.450001 34.650002 34.990002 30.52935 40077800
10/28/2015 35.23 36.07 35.02 35.450001 30.930708 34862900
10/29/2015 34.25 35.900002 34.16 34.77 30.337402 71224100
10/30/2015 34.77 34.900002 33.73 33.82 29.508503 57128900
11/2/2015 34.169998 35.25 34.150002 35.060001 30.590424 39500600
11/3/2015 34.990002 35.040001 34.650002 34.970001 30.511904 29542800
11/4/2015 34.919998 34.970001 34.09 34.139999 30.028139 30695200
11/5/2015 34.23 34.290001 33.990002 34.150002 30.03694 20492700
11/6/2015 33.919998 34.049999 33.34 33.93 29.843433 31249400
11/9/2015 33.790001 33.860001 33.389999 33.650002 29.597158 27015100
11/10/2015 33.830002 33.970001 33.610001 33.790001 29.720299 20968200
11/11/2015 33.919998 34.209999 33.650002 33.740002 29.676323 20503300
11/12/2015 33.610001 33.700001 33.349998 33.389999 29.368479 18000300
11/13/2015 33.34 33.68 33.139999 33.27 29.262926 18065900
11/16/2015 33.290001 33.41 32.849998 33.16 29.166176 25637100
11/17/2015 33.200001 33.459999 32.869999 32.869999 28.911104 29692200
11/18/2015 33.080002 33.43 32.93 33.310001 29.298111 35963300
11/19/2015 32.790001 32.970001 31.950001 32.290001 28.400961 90712700
11/20/2015 32.580002 32.59 32.080002 32.18 28.304211 64599600
11/23/2015 31.42 31.690001 30.99 31.33 27.556581 124645600
11/24/2015 31.379999 32.150002 31.219999 31.969999 28.119501 84026000
11/25/2015 32.360001 33.240002 32.209999 32.869999 28.911104 79383000
11/27/2015 32.919998 33 32.669998 32.790001 28.840736 16119400
11/30/2015 32.91 32.91 32.529999 32.77 28.823149 42912800
12/1/2015 33 33.73 32.799999 33.619999 29.570768 49301000
12/2/2015 33.669998 33.830002 32.790001 32.900002 28.937487 31828400
12/3/2015 32.919998 33 32.360001 32.389999 28.488913 47352600
12/4/2015 32.490002 32.889999 32.41 32.799999 28.849531 31613800
12/7/2015 32.740002 32.880001 32.450001 32.66 28.726397 20968200
12/8/2015 32.349998 32.740002 32.290001 32.529999 28.612047 25734400
12/9/2015 32.419998 32.650002 32.119999 32.290001 28.400961 39558200
12/10/2015 32.43 32.720001 32.240002 32.360001 28.462526 51574600
12/11/2015 32.110001 32.23 31.969999 32.060001 28.19866 40275200
12/14/2015 31.99 32.209999 31.84 32.18 28.304211 37577900
12/15/2015 32.619999 32.82 32.169998 32.259998 28.374567 47339300
12/16/2015 32.43 32.669998 31.99 32.580002 28.656033 44432000
12/17/2015 32.560001 32.669998 32.299999 32.330002 28.436146 38327000
12/18/2015 32.25 32.450001 31.950001 31.99 28.137093 66616200
12/21/2015 32.169998 32.459999 32.009998 32.459999 28.550484 30623400
12/22/2015 32.619999 32.619999 32.360001 32.52 28.603258 25457600
12/23/2015 32.580002 32.740002 32.529999 32.560001 28.638439 20969400
12/24/2015 32.5 32.720001 32.5 32.619999 28.691212 7927600
12/28/2015 32.599998 32.650002 32.369999 32.419998 28.515297 26281700
12/29/2015 32.57 32.91 32.529999 32.830002 28.875923 17036200
12/30/2015 32.740002 32.889999 32.650002 32.75 28.805555 16335400
12/31/2015 32.470001 32.580002 32.27 32.279999 28.392159 21103900
1/4/2016 31.85 32.029999 31.57 31.950001 28.101908 37307800
1/5/2016 32.18 32.240002 31.93 32.18 28.304211 27303600
1/6/2016 31.73 31.9 31.42 31.610001 27.80286 25846600
1/7/2016 31.16 31.809999 31.139999 31.4 27.618151 37213600
1/8/2016 31.549999 31.629999 30.92 31 27.266329 33055300
1/11/2016 31.15 31.200001 30.639999 31.07 27.327896 38560000
1/12/2016 31.379999 31.5 30.719999 31 27.266329 38830200
1/13/2016 31.09 31.280001 30.27 30.370001 26.712206 40572000
1/14/2016 30.389999 31.42 30.389999 31.110001 27.363083 38522800
1/15/2016 30.219999 30.82 30.200001 30.809999 27.099209 46773500
1/19/2016 31.120001 31.23 30.33 30.690001 26.993666 32740300
1/20/2016 30.209999 31.07 30.059999 30.66 26.967279 49470800
1/21/2016 30.610001 30.9 30.51 30.58 26.896912 36554600
1/22/2016 31 31.25 30.67 30.709999 27.011255 31444400
1/25/2016 30.83 30.91 30.42 30.5 26.82655 28760200
1/26/2016 30.530001 30.75 30.34 30.67 26.976076 25872400
1/27/2016 30.709999 31.01 30.32 30.52 26.844141 28519100
1/28/2016 30.700001 30.709999 29.59 30.200001 26.562679 48785500
1/29/2016 30.379999 30.49 29.92 30.49 26.817755 56730800
2/1/2016 30.34 30.4 29.809999 30.17 26.536295 47473300
2/2/2016 30.17 30.34 29.549999 30.139999 26.509907 48212100
2/3/2016 29.91 30.07 29.139999 29.67 26.358881 44974700
2/4/2016 29.49 29.59 28.74 29 25.763649 56513600
2/5/2016 29.02 29.42 28.84 29.030001 25.790302 38931600
2/8/2016 28.68 28.98 28.25 28.559999 25.372751 47516500
2/9/2016 28.469999 29.200001 28.34 29.1 25.852489 56282900
2/10/2016 29.33 29.9 29.309999 29.49 26.198967 44707200
2/11/2016 29.01 29.34 28.889999 29.129999 25.879141 39640200
2/12/2016 29.25 29.379999 28.98 29.360001 26.083473 32543200
2/16/2016 29.549999 29.84 29.450001 29.809999 26.483255 32570500
2/17/2016 30 30.07 29.59 29.629999 26.323343 39112200
2/18/2016 29.82 30.040001 29.459999 29.549999 26.25227 48186900
2/19/2016 29.6 29.65 29.18 29.49 26.198967 39724900
2/22/2016 29.75 30.07 29.65 30.049999 26.69647 39334400
2/23/2016 30.059999 30.379999 29.950001 29.959999 26.616516 31970700
2/24/2016 29.809999 30.08 29.52 30.02 26.669821 31615000
2/25/2016 30.1 30.690001 30.02 30.59 27.176208 51937900
2/26/2016 30.780001 30.9 30.02 30.23 26.856382 42926000
2/29/2016 30.09 30.18 29.57 29.67 26.358881 35191500
3/1/2016 29.790001 30.09 29.620001 30.040001 26.68759 31417700
3/2/2016 30.110001 30.16 29.75 29.98 26.634283 34288200
3/3/2016 29.879999 30 29.58 29.889999 26.554323 36763700
3/4/2016 29.85 29.940001 29.530001 29.709999 26.394415 36838600
3/7/2016 29.549999 29.809999 29.32 29.790001 26.465488 32196300
3/8/2016 29.75 29.75 29.360001 29.360001 26.083473 32795900
3/9/2016 29.719999 29.85 29.42 29.74 26.421068 76901900
3/10/2016 29.9 29.92 29.530001 29.59 26.287806 58103300
3/11/2016 29.780001 30.5 29.73 30.5 27.096254 60378100
3/14/2016 30.27 30.34 29.950001 30.1 26.740891 46764300
3/15/2016 29.879999 29.93 29.299999 29.540001 26.243387 54670200
3/16/2016 29.52 29.52 28.870001 29.040001 25.799187 91225400
3/17/2016 29.120001 29.58 28.74 29.34 26.065706 66872400
3/18/2016 29.5 29.65 29.17 29.450001 26.163429 81904900
3/21/2016 29.450001 30.120001 29.440001 30.07 26.714237 35222300
3/22/2016 30.030001 30.559999 29.889999 30.379999 26.989645 40683800
3/23/2016 30.43 30.610001 30.1 30.190001 26.820848 40783400
3/24/2016 30.120001 30.280001 29.879999 30.08 26.72312 31944700
3/28/2016 30.09 30.219999 29.74 29.780001 26.456604 31167500
3/29/2016 29.82 30.190001 29.709999 30.049999 26.69647 34462800
3/30/2016 30.15 30.209999 30.01 30.07 26.714237 32091600
3/31/2016 30.059999 30.17 29.51 29.639999 26.332228 56794800
 4/1/2016 29.440001 30.17 29.41 30.040001 26.68759 48363700
4/4/2016 30.09 30.75 30.059999 30.719999 27.2917 51956900
4/5/2016 31.209999 31.75 30.58 31.360001 27.860279 284468100
4/6/2016 31.540001 33 31.530001 32.93 29.255068 148264400
4/7/2016 32.549999 33.080002 32.5 32.759998 29.104038 61378000
4/8/2016 32.830002 32.900002 32.279999 32.5 28.873055 52749500
4/11/2016 32.52 32.57 31.870001 31.889999 28.331131 83240800
4/12/2016 31.9 32.139999 31.799999 31.959999 28.393316 42545200
4/13/2016 31.959999 32.610001 31.959999 32.540001 28.908594 36460300
4/14/2016 32.48 32.779999 32.330002 32.650002 29.006317 31926100
4/15/2016 32.650002 32.779999 32.299999 32.5 28.873055 35274300
4/18/2016 32.5 32.860001 32.290001 32.610001 28.970783 36490600
4/19/2016 32.799999 33.200001 32.740002 32.889999 29.219534 28420300
4/20/2016 32.849998 33.400002 32.849998 33.23 29.521587 35086900
4/21/2016 33.060001 33.48 33.040001 33.240002 29.530478 34179600
4/22/2016 33.25 33.5 33.07 33.27 29.557127 26137300
4/25/2016 33.130001 33.27 33 33.209999 29.50382 24259500
4/26/2016 33.200001 33.330002 32.919998 33.049999 29.361679 28741300
4/27/2016 32.98 33.209999 32.900002 33 29.317253 26094500
4/28/2016 32.970001 33.18 32.75 32.91 29.237297 33035100
4/29/2016 32.869999 32.950001 32.43 32.709999 29.05962 34213600
5/2/2016 32.560001 33 32.5 32.799999 29.139572 38066800
5/3/2016 33.650002 33.970001 33.25 33.700001 29.939138 71533600
5/4/2016 33.669998 33.900002 33.330002 33.400002 29.672621 36073400
5/5/2016 33.369999 33.73 33.299999 33.57 29.823648 23764200
5/6/2016 33.380001 33.59 33.200001 33.580002 29.832531 23171000
5/9/2016 33.540001 33.959999 33.52 33.82 30.045744 31482700
5/10/2016 33.830002 33.869999 33.48 33.799999 30.027979 24618700
5/11/2016 33.459999 33.560001 33.150002 33.16 29.723215 30396000
5/12/2016 33.220001 33.279999 32.919998 33.189999 29.750105 25376200
5/13/2016 33.330002 33.450001 33.139999 33.189999 29.750105 20514700
5/16/2016 32.93 33.43 32.810001 33.380001 29.920416 22048600
5/17/2016 33.27 33.34 32.919998 33.029999 29.606686 31475500
5/18/2016 33.009998 33.380001 32.970001 33.169998 29.732172 19957200
5/19/2016 33.16 33.43 32.959999 33.380001 29.920416 26656300
5/20/2016 33.48 33.900002 33.450001 33.740002 30.243109 34571100
5/23/2016 33.830002 33.91 33.650002 33.669998 30.180355 23714000
5/24/2016 33.689999 34.18 33.689999 34.099998 30.565794 28359400
5/25/2016 34.119999 34.400002 34.07 34.349998 30.789885 21017800
5/26/2016 34.259998 34.650002 34.259998 34.43 30.861582 25107400
5/27/2016 34.380001 34.75 34.380001 34.610001 31.02294 20464000
5/31/2016 34.669998 34.75 34.380001 34.700001 31.103611 32777300
6/1/2016 34.700001 34.939999 34.619999 34.75 31.148422 23113100
6/2/2016 34.689999 34.990002 34.52 34.869999 31.25598 30045000
6/3/2016 34.869999 34.880001 34.450001 34.689999 31.094637 26923700
 6/6/2016 34.700001 34.990002 34.619999 34.93 31.309774 20423900
6/7/2016 34.84 34.990002 34.75 34.84 31.229092 23507500
6/8/2016 34.77 35.330002 34.669998 35.25 31.596603 22488800
6/9/2016 35.049999 35.5 35.029999 35.310001 31.650387 24136800
6/10/2016 35.110001 35.389999 35.02 35.290001 31.63246 20536400
6/13/2016 35.02 35.150002 34.700001 34.740002 31.139465 29692600
6/14/2016 34.599998 35.029999 34.580002 34.990002 31.363556 31698700
6/15/2016 35.009998 35.189999 34.650002 34.790001 31.18428 20277700
6/16/2016 34.68 34.790001 34.419998 34.75 31.148422 22334500
6/17/2016 34.779999 34.810001 34.060001 34.220001 30.673355 33608600
6/20/2016 34.48 34.700001 34.18 34.5 30.924332 22594800
6/21/2016 34.509998 34.880001 34.509998 34.75 31.148422 25356700
6/22/2016 34.740002 34.950001 34.41 34.470001 30.897444 25157100
6/23/2016 34.700001 34.740002 34.299999 34.59 31.005009 23824800
6/24/2016 33.799999 34.450001 33.740002 33.970001 30.449265 44000200
6/27/2016 33.799999 33.98 33.529999 33.799999 30.296883 29753000
6/28/2016 34.150002 34.470001 33.919998 34.439999 30.870554 23784200
6/29/2016 34.619999 35.150002 34.57 35.009998 31.381474 24864100
6/30/2016 35.139999 35.27 34.939999 35.209999 31.560749 26993800
7/1/2016 35.150002 35.650002 35.119999 35.57 31.883436 19327600
7/5/2016 35.540001 35.919998 35.450001 35.810001 32.098568 20847100
7/6/2016 35.82 35.900002 35.380001 35.860001 32.143375 25832000
7/7/2016 35.790001 35.93 35.560001 35.77 32.062714 18002200
7/8/2016 35.880001 36.189999 35.700001 36.119999 32.376427 17792100
7/11/2016 36.07 36.349998 36.029999 36.150002 32.40332 16515100
7/12/2016 36.150002 36.299999 36.029999 36.240002 32.484005 16192000
7/13/2016 36.279999 36.43 36.209999 36.310001 32.546738 13862900
7/14/2016 36.490002 36.959999 36.25 36.919998 33.093521 27661400
7/15/2016 36.970001 37.189999 36.630001 36.77 32.959072 25090500
7/18/2016 36.689999 36.990002 36.549999 36.639999 32.842548 16914200
7/19/2016 36.669998 36.869999 36.549999 36.639999 32.842548 16712500
7/20/2016 36.900002 36.93 36.68 36.68 32.878391 12274300
7/21/2016 36.669998 36.82 36.52 36.709999 32.905285 13066500
7/22/2016 36.799999 36.84 36.68 36.740002 32.932178 13481500
7/25/2016 36.799999 36.84 36.509998 36.779999 32.968029 12175800
7/26/2016 36.830002 36.869999 36.650002 36.830002 33.012848 12119500
7/27/2016 36.75 36.919998 36.650002 36.849998 33.030769 14931200
7/28/2016 36.880001 36.91 36.5 36.669998 32.869431 16257000
7/29/2016 36.68 36.950001 36.650002 36.889999 33.066624 21513800
8/1/2016 37.02 37.389999 36.98 37.310001 33.4431 28378600
8/2/2016 36.759998 36.82 36.130001 36.389999 32.61845 33125700
8/3/2016 35.91 35.950001 35.060001 35.290001 31.895409 42638700
8/4/2016 35.5 35.52 35.150002 35.150002 31.768875 24983500
8/5/2016 35.360001 35.529999 35.220001 35.439999 32.030972 27196400
8/8/2016 35.279999 35.279999 34.709999 34.93 31.570036 30540500
 8/9/2016 34.990002 35.299999 34.900002 35.080002 31.705606 17129400
8/10/2016 35.169998 35.18 34.91 35.130001 31.750786 14124600
8/11/2016 35.130001 35.279999 35.099998 35.150002 31.768875 13300700
8/12/2016 35.080002 35.110001 34.75 34.98 31.615223 15029200
8/15/2016 35.049999 35.169998 34.93 35.110001 31.732723 12354000
8/16/2016 34.939999 35.080002 34.77 34.790001 31.443502 15127300
8/17/2016 34.75 35.150002 34.75 35.139999 31.759838 17040900
8/18/2016 35.139999 35.360001 34.990002 35.189999 31.805021 16131300
8/19/2016 35.060001 35.119999 34.830002 34.98 31.615223 19568100
8/22/2016 34.799999 35.279999 34.759998 34.84 31.488693 26042400
8/23/2016 35 35.27 34.91 35.09 31.714643 16957900
8/24/2016 35.23 35.380001 34.759998 34.82 31.470613 22538100
8/25/2016 34.759998 35.189999 34.66 34.77 31.425426 18105400
8/26/2016 34.799999 35.099998 34.66 34.82 31.470613 18772000
8/29/2016 34.939999 35.169998 34.82 35.110001 31.732723 14981200
8/30/2016 35.110001 35.18 34.849998 34.880001 31.524839 14492200
8/31/2016 34.860001 34.939999 34.610001 34.799999 31.452536 20796600
9/1/2016 34.73 34.939999 34.610001 34.68 31.344082 15921200
9/2/2016 34.779999 34.84 34.610001 34.77 31.425426 14435800
9/6/2016 34.880001 34.990002 34.75 34.77 31.425426 16965900
9/7/2016 34.720001 34.889999 34.68 34.84 31.488693 14815500
9/8/2016 34.709999 34.810001 34.619999 34.720001 31.380228 18186100
9/9/2016 34.549999 34.59 34.09 34.099998 30.819874 22386200
9/12/2016 34 34.73 33.939999 34.650002 31.316971 19423800
9/13/2016 34.439999 34.439999 33.849998 34.040001 30.765642 20757600
9/14/2016 34.119999 34.349998 33.860001 33.939999 30.675261 18904100
9/15/2016 33.889999 34.330002 33.549999 34.139999 30.856028 20768600
9/16/2016 34.189999 34.220001 33.830002 33.939999 30.675261 25615500
9/19/2016 33.990002 34.029999 33.59 33.650002 30.413162 17507700
9/20/2016 33.84 33.939999 33.599998 33.810001 30.557772 14113200
9/21/2016 33.900002 34.330002 33.740002 34.279999 30.982557 15557400
9/22/2016 34.330002 34.43 34.07 34.150002 30.865067 16737400
9/23/2016 34.16 34.369999 34.009998 34.259998 30.964476 12937100
9/26/2016 33.919998 34.009998 33.419998 33.639999 30.404116 29525600
9/27/2016 33.779999 33.880001 33.48 33.830002 30.575844 15610600
9/28/2016 33.849998 34 33.689999 33.990002 30.720455 14307800
9/29/2016 33.939999 34.07 33.299999 33.32 30.114902 25044000
9/30/2016 33.439999 34.02 33.400002 33.869999 30.611992 28594000
10/3/2016 33.73 33.73 33.380001 33.68 30.440273 17896000
10/4/2016 33.610001 33.91 33.509998 33.720001 30.476427 20901100
10/5/2016 33.73 33.98 33.68 33.900002 30.639112 13945300
10/6/2016 33.779999 33.799999 33.470001 33.650002 30.413162 15948600
10/7/2016 33.700001 34 33.419998 33.560001 30.331816 14819700
10/10/2016 33.650002 33.84 33.57 33.610001 30.377008 16318700
10/11/2016 33.560001 33.57 32.939999 33.130001 29.943174 17332100
10/12/2016 33.139999 33.240002 32.939999 33.07 29.888948 15138800
10/13/2016 32.57 32.900002 32.52 32.759998 29.608763 24182300
10/14/2016 32.73 32.900002 32.66 32.66 29.518391 15569300
10/17/2016 32.580002 32.709999 32.48 32.5 29.373781 16923500
10/18/2016 32.740002 32.869999 32.610001 32.689999 29.545498 14736300
10/19/2016 32.75 32.849998 32.490002 32.599998 29.464157 16363800
10/20/2016 32.490002 32.740002 32.490002 32.540001 29.409933 19292400
10/21/2016 32.419998 32.450001 32.18 32.18 29.084562 18835000
10/24/2016 32.299999 32.360001 32.049999 32.130001 29.03937 19586400
10/25/2016 32.02 32.369999 31.99 32.279999 29.174938 19336100
10/26/2016 32.279999 32.599998 32.150002 32.400002 29.283401 17102700
10/27/2016 32.580002 32.810001 32.369999 32.48 29.355701 18253000
10/28/2016 32.52 32.560001 31.879999 31.93 28.85861 28508700
10/31/2016 32.040001 32.040001 31.610001 31.709999 28.659767 35949400
11/1/2016 30.940001 31.719999 30.75 31.07 28.081333 54350100
11/2/2016 30.99 31.040001 30.360001 30.629999 27.683661 36084500
11/3/2016 30.700001 30.700001 29.83 29.889999 27.014839 36329200
11/4/2016 29.91 30.370001 29.9 30 27.114256 35028200
11/7/2016 30.23 30.440001 30.08 30.379999 27.457703 30877500
11/8/2016 30.129999 30.450001 29.959999 30 27.38468 35390700
11/9/2016 33.009998 33.369999 31.5 32.119999 29.31986 118753800
11/10/2016 33.32 33.830002 32.849998 33.490002 30.570427 67275200
11/11/2016 33.220001 33.34 32.189999 32.59 29.748892 35803600
11/14/2016 32.849998 32.900002 32.130001 32.380001 29.557198 30334000
11/15/2016 32.759998 32.759998 31.879999 32.23 29.420273 29614300
11/16/2016 32.200001 32.330002 31.93 31.959999 29.173809 22366300
11/17/2016 32.009998 32.119999 31.68 31.73 28.963863 26093500
11/18/2016 31.950001 31.950001 31.440001 31.48 28.735657 24156400
11/21/2016 31.51 31.690001 31.49 31.57 28.817808 21872800
11/22/2016 31.93 31.99 31.049999 31.33 28.598736 26434800
11/23/2016 31.18 31.450001 30.629999 31.42 28.680887 21252300
11/25/2016 31.6 31.74 31.549999 31.690001 28.927349 10452900
11/28/2016 31.690001 31.84 31.5 31.540001 28.790426 17735200
11/29/2016 31.85 31.969999 31.610001 31.92 29.137299 21642200
11/30/2016 31.98 32.369999 31.75 32.139999 29.338116 38519500
12/1/2016 32.25 32.25 31.4 31.459999 28.717398 30606400
12/2/2016 31.540001 31.73 31.360001 31.629999 28.872576 19007800
12/5/2016 31.74 31.77 31.389999 31.59 28.836063 19300300
12/6/2016 31.65 31.700001 31.43 31.559999 28.808681 17706800
12/7/2016 31.33 31.33 30.610001 31.190001 28.47094 44053700
12/8/2016 30.84 31.1 30.51 30.940001 28.242733 35493000
12/9/2016 31.110001 31.92 31.09 31.700001 28.936481 29350800
12/12/2016 31.700001 32.650002 31.66 32.400002 29.575457 32255700
12/13/2016 32.810001 32.880001 32.560001 32.830002 29.967968 28760300
12/14/2016 32.919998 33.299999 32.639999 32.82 29.958838 36347100
12/15/2016 32.630001 32.959999 32.599998 32.75 29.894943 20877100
12/16/2016 32.880001 32.939999 32.52 32.84 29.977097 35492000
12/19/2016 32.759998 32.970001 32.720001 32.830002 29.967968 24930700
12/20/2016 32.779999 32.880001 32.57 32.849998 29.986219 25074300
12/21/2016 32.73 32.93 32.330002 32.400002 29.575457 18739700
12/22/2016 32.290001 32.43 32.049999 32.34 29.520685 18613300
12/23/2016 32.41 32.560001 32.360001 32.48 29.648479 10791200
12/27/2016 32.57 32.720001 32.48 32.529999 29.694117 11220400
12/28/2016 32.5 32.689999 32.34 32.349998 29.529814 13938800
12/29/2016 32.389999 32.619999 32.369999 32.490002 29.657608 14000300
12/30/2016 32.34 32.599998 32.310001 32.48 29.648479 18866600
1/3/2017 32.700001 33 32.59 33 30.123148 22193400
1/4/2017 33.130001 33.349998 33.029999 33.290001 30.387867 21588200
1/5/2017 33.369999 33.689999 33.119999 33.610001 30.67997 20003400
1/6/2017 33.66 33.700001 33.34 33.48 30.561298 17474600
1/9/2017 33.43 33.669998 33.380001 33.470001 30.552176 20410400
1/10/2017 33.59 33.66 33.32 33.439999 30.52479 19397300
1/11/2017 33.369999 33.540001 32.400002 32.830002 29.967968 40439400
1/12/2017 32.529999 32.619999 32.299999 32.599998 29.75802 31760900
1/13/2017 32.669998 32.779999 32.330002 32.52 29.684996 20291200
1/17/2017 32.349998 32.380001 31.780001 32.060001 29.265095 31977900
1/18/2017 32.09 32.279999 31.950001 32.029999 29.237709 21469700
1/19/2017 32.060001 32.09 31.530001 31.700001 28.936481 26144100
1/20/2017 31.719999 32.119999 31.66 31.77 29.000378 30159700
1/23/2017 31.68 31.82 31.440001 31.459999 28.717398 24761000
1/24/2017 31.4 31.459999 30.9 31.15 28.434425 29625400
1/25/2017 31.360001 31.52 31.1 31.290001 28.562222 32168200
1/26/2017 31.4 31.469999 31.200001 31.280001 28.553091 27185500
1/27/2017 31.469999 31.540001 31.26 31.42 28.680887 24054700
1/30/2017 31.469999 31.5 31.059999 31.309999 28.580477 27464800
1/31/2017 31.01 31.93 30.93 31.73 28.963863 37450000
2/1/2017 31.51 31.690001 31.26 31.67 29.203617 28493300
2/2/2017 31.469999 31.73 31.32 31.73 29.258942 23372300
2/3/2017 32.049999 32.240002 31.92 32.09 29.590906 35991700
2/6/2017 32 32.330002 31.940001 32.23 29.720003 24534400
2/7/2017 32.32 32.349998 31.940001 32.080002 29.581688 23512000
2/8/2017 31.92 32.349998 31.92 32.139999 29.637009 19160100
2/9/2017 32.139999 32.540001 32.139999 32.380001 29.85832 23816300
2/10/2017 32.41 32.450001 32.23 32.349998 29.830658 21907200
2/13/2017 32.439999 32.689999 32.439999 32.610001 30.07041 20620100
2/14/2017 32.529999 32.77 32.349998 32.75 30.199507 22857300
2/15/2017 32.779999 33.580002 32.689999 33.509998 30.900322 45574500
2/16/2017 33.450001 33.889999 33.220001 33.619999 31.001751 38332300
2/17/2017 33.59 33.889999 33.529999 33.619999 31.001751 34992700
2/21/2017 33.57 33.799999 33.48 33.619999 31.001751 24090700
2/22/2017 33.57 33.75 33.25 33.59 30.974091 27207300
2/23/2017 33.700001 34.119999 33.580002 34.060001 31.407486 30477100
2/24/2017 34.169998 34.349998 33.990002 34.259998 31.591911 24712000
2/27/2017 34.23 34.459999 34.16 34.279999 31.610359 21830300
2/28/2017 34.099998 34.259998 33.91 34.119999 31.462816 27480700
3/1/2017 34.27 34.529999 34.049999 34.419998 31.739447 32291200
3/2/2017 34.459999 34.75 34.419998 34.509998 31.822441 25572100
3/3/2017 34.509998 34.650002 34.360001 34.52 31.831659 18786300
3/6/2017 34.330002 34.470001 34.080002 34.349998 31.674898 18191900
3/7/2017 33.869999 34.200001 33.75 33.990002 31.342939 29206200
3/8/2017 33.91 34.099998 33.720001 33.91 31.269167 22647400
3/9/2017 33.880001 34.139999 33.779999 34.049999 31.398264 19164700
3/10/2017 34.139999 34.32 34 34.110001 31.453592 19179000
3/13/2017 34.139999 34.150002 33.91 34.110001 31.453592 18964000
3/14/2017 34.02 34.330002 33.98 34.220001 31.555031 14766100
3/15/2017 34.220001 34.700001 34.18 34.630001 31.933092 23035900
3/16/2017 34.57 34.630001 34.25 34.43 31.748678 20698500
3/17/2017 34.459999 34.580002 34.27 34.32 31.647242 43392900
3/20/2017 34.400002 34.5 34.32 34.380001 31.70257 17491000
3/21/2017 34.48 34.610001 34.18 34.25 31.582687 31388500
3/22/2017 34.299999 34.540001 33.990002 34.470001 31.785555 26117900
3/23/2017 34.32 34.560001 34.23 34.290001 31.619576 20283400
3/24/2017 34.27 34.27 33.939999 34 31.35216 27118700
3/27/2017 33.740002 34.310001 33.740002 34.18 31.518145 17886200
3/28/2017 34.060001 34.259998 33.970001 34.16 31.499702 18337500
3/29/2017 34.16 34.450001 34.110001 34.330002 31.656466 17281000
3/30/2017 34.189999 34.439999 34.150002 34.349998 31.674898 14993800
3/31/2017 34.209999 34.380001 34.16 34.209999 31.545811 18611800
4/3/2017 34.110001 34.349998 34.099998 34.240002 31.573471 18088000
4/4/2017 34.18 34.5 34.049999 34.34 31.665678 19282900
4/5/2017 34.330002 34.52 34.150002 34.189999 31.527361 19280100
4/6/2017 34.139999 34.349998 34.060001 34.110001 31.453592 16285300
4/7/2017 34.09 34.25 34.040001 34.099998 31.444372 13973500
4/10/2017 34.130001 34.220001 33.970001 34.040001 31.389048 15989300
4/11/2017 34.02 34.080002 33.740002 33.93 31.287611 19123000
4/12/2017 33.880001 33.990002 33.709999 33.919998 31.278387 24689400
4/13/2017 33.880001 34.02 33.82 33.880001 31.241505 12865800
4/17/2017 33.900002 34.049999 33.82 34 31.35216 15145600
4/18/2017 33.759998 33.880001 33.66 33.84 31.204622 21151200
4/19/2017 33.849998 33.91 33.549999 33.610001 30.992535 23913000
4/20/2017 33.630001 33.869999 33.48 33.740002 31.112408 18348500
4/21/2017 33.639999 33.73 33.470001 33.639999 31.020195 24243100
4/24/2017 33.98 34.029999 33.650002 33.740002 31.112408 21288900
4/25/2017 33.82 33.959999 33.709999 33.759998 31.130848 18744000
4/26/2017 33.860001 34.029999 33.849998 33.849998 31.21384 19814500
4/27/2017 33.959999 34.02 33.77 33.860001 31.223063 14832200
4/28/2017 33.880001 33.939999 33.75 33.919998 31.278387 15871900
5/1/2017 33.889999 33.990002 33.77 33.779999 31.149294 22685800
5/2/2017 33.580002 33.720001 32.880001 33.610001 30.992535 40764400
5/3/2017 33.48 33.59 33.299999 33.470001 30.863438 24815700
5/4/2017 33.439999 33.59 33.32 33.450001 30.844994 25519800
5/5/2017 33.439999 33.48 33.23 33.48 30.872654 21821600
5/8/2017 33.400002 33.619999 33.349998 33.450001 30.844994 23511900
5/9/2017 33.450001 33.59 33.349998 33.380001 30.780441 17104600
5/10/2017 33 33.119999 32.900002 33.029999 30.752512 33045400
5/11/2017 32.990002 33.139999 32.849998 33.040001 30.761824 25067900
5/12/2017 32.889999 33.07 32.889999 33.009998 30.733891 17636800
5/15/2017 32.970001 33.18 32.799999 33.119999 30.836302 19478600
5/16/2017 32.560001 32.799999 32.389999 32.599998 30.352161 40263600
5/17/2017 32.599998 32.599998 32.209999 32.23 30.007673 28397800
5/18/2017 32.200001 32.419998 32.07 32.220001 29.998362 23600400
5/19/2017 32.299999 32.459999 32.189999 32.459999 30.221813 28354300
5/22/2017 32.5 32.5 32.119999 32.119999 29.905258 25356700
5/23/2017 32.119999 32.279999 32.080002 32.139999 29.923876 17568700
5/24/2017 32.169998 32.279999 31.969999 32.049999 29.840084 22368900
5/25/2017 32.060001 32.200001 31.969999 32.16 29.942499 17293400
5/26/2017 32.18 32.290001 32.099998 32.139999 29.923876 11699000
5/30/2017 32.060001 32.310001 32.02 32.130001 29.914568 16047100
5/31/2017 32.279999 32.790001 32.130001 32.650002 30.398712 29018500
6/1/2017 32.669998 32.849998 32.52 32.709999 30.454575 23894500
6/2/2017 32.77 32.880001 32.439999 32.540001 30.296301 20858200
6/5/2017 32.509998 32.580002 32.200001 32.349998 30.1194 14226600
6/6/2017 32.299999 32.369999 32.040001 32.07 29.858707 17866400
6/7/2017 32.080002 32.16 31.9 32 29.793535 16584100
6/8/2017 32 32.099998 31.67 31.75 29.560772 33665600
6/9/2017 31.809999 32.799999 31.74 32.77 30.510439 30137200
6/12/2017 32.77 33.09 32.700001 32.700001 30.445269 28876200
6/13/2017 32.709999 32.779999 32.52 32.580002 30.333546 17166900
6/14/2017 32.59 32.759998 32.459999 32.689999 30.435953 13821800
6/15/2017 32.619999 33.029999 32.560001 32.810001 30.547682 18929900
6/16/2017 32.98 33.130001 32.810001 32.970001 30.696648 31878600
6/19/2017 32.939999 33.25 32.91 33.220001 30.929415 20799000
6/20/2017 33.209999 33.75 33.150002 33.560001 31.245968 26066200
6/21/2017 33.580002 34.099998 33.580002 33.880001 31.543903 25744300
6/22/2017 33.950001 34.48 33.919998 34.060001 31.711491 22156100
6/23/2017 34.080002 34.220001 33.970001 34.169998 31.813898 30046300
6/26/2017 34.16 34.209999 33.970001 34.040001 31.692873 14172300
6/27/2017 34.130001 34.130001 33.75 33.77 31.441486 15265600
6/28/2017 33.860001 33.990002 33.650002 33.75 31.422874 14795100
6/29/2017 33.75 33.869999 33.369999 33.630001 31.311142 14919200
6/30/2017 33.73 33.799999 33.509998 33.59 31.273901 13512500
7/3/2017 33.48 33.970001 33.470001 33.82 31.488041 8512300
7/5/2017 33.939999 33.950001 33.490002 33.639999 31.32045 16197600
7/6/2017 33.639999 33.669998 33.139999 33.220001 30.929415 13924400
7/7/2017 33.25 33.360001 33.02 33.349998 31.050447 16996700
7/10/2017 33.360001 33.529999 33.240002 33.41 31.106312 13526300
7/11/2017 33.400002 33.470001 33.049999 33.169998 30.882858 12214500
7/12/2017 33.34 33.529999 33.200001 33.220001 30.929415 13831100
7/13/2017 33.220001 33.34 32.990002 33.279999 30.985275 13389000
7/14/2017 33.27 33.549999 33.240002 33.43 31.124933 12500800
7/17/2017 33.439999 33.470001 33.139999 33.25 30.957346 16825300
7/18/2017 33.23 33.389999 33.040001 33.360001 31.059759 14569400
7/19/2017 33.369999 33.689999 33.310001 33.619999 31.301828 18810200
7/20/2017 33.470001 33.700001 33.34 33.540001 31.227348 16954500
7/21/2017 33.470001 33.580002 33.389999 33.48 31.171482 12024400
7/24/2017 33.380001 33.450001 33.169998 33.32 31.022516 14761800
7/25/2017 33.380001 33.48 33.009998 33.099998 30.817684 19787500
7/26/2017 33.09 33.099998 32.830002 32.889999 30.622166 15723600
7/27/2017 32.790001 33 32.689999 33 30.724583 16661500
7/28/2017 33.060001 33.169998 32.810001 33.150002 30.864239 16239200
7/31/2017 33.209999 33.389999 33.139999 33.16 30.873547 21982600
8/1/2017 33.040001 33.299999 32.720001 33.080002 30.79907 26634300
8/2/2017 32.869999 32.919998 32.700001 32.919998 30.949492 28854000
8/3/2017 32.950001 33.810001 32.860001 33.43 31.428961 27267500
8/4/2017 33.580002 34 33.48 33.639999 31.626392 25790700
8/7/2017 33.549999 33.59 33.25 33.310001 31.316143 12512600
8/8/2017 33.330002 33.459999 33.220001 33.279999 31.287941 16116200
8/9/2017 33.34 33.459999 33.16 33.450001 31.447765 14997800
8/10/2017 33.369999 33.549999 33.209999 33.419998 31.419559 18085900
8/11/2017 33.5 33.57 33.209999 33.25 31.259737 12928500
8/14/2017 33.330002 33.369999 33.139999 33.310001 31.316143 12726700
8/15/2017 33.34 33.529999 33.259998 33.380001 31.38195 17124100
8/16/2017 33.330002 33.490002 33.259998 33.360001 31.36315 10558600
8/17/2017 33.290001 33.450001 32.950001 32.950001 30.977692 14858800
8/18/2017 32.91 32.970001 32.650002 32.669998 30.714451 15490100
8/21/2017 32.599998 32.869999 32.32 32.759998 30.799063 16934300
8/22/2017 32.759998 33.220001 32.700001 33.150002 31.165722 13452200
8/23/2017 33.07 33.389999 33.07 33.240002 31.250332 16119500
8/24/2017 33.369999 33.400002 33.169998 33.23 31.240929 11518400
8/25/2017 33.279999 33.619999 33.23 33.389999 31.391357 14393900
8/28/2017 33.5 33.619999 33.41 33.470001 31.466568 12365300
8/29/2017 33.43 33.549999 33.240002 33.5 31.49477 12224000
8/30/2017 33.48 33.48 33.25 33.450001 31.447765 11759900
8/31/2017 33.5 34.02 33.48 33.919998 31.889624 25901800
9/1/2017 33.939999 34.130001 33.82 33.959999 31.927235 18179100
 9/5/2017 33.880001 34.169998 33.75 33.799999 31.776814 14296600
9/6/2017 33.950001 34.110001 33.91 33.990002 31.955439 13212300
9/7/2017 34.040001 34.130001 33.810001 33.990002 31.955439 17867100
9/8/2017 33.950001 34.25 33.799999 34.099998 32.058861 15442400
9/11/2017 34.09 34.34 33.98 34.32 32.26569 16379500
9/12/2017 34.380001 35.75 34.360001 35.369999 33.252834 37256500
9/13/2017 35.259998 35.43 34.970001 35.060001 32.961395 20982400
9/14/2017 35.049999 35.84 35 35.73 33.59129 27426800
9/15/2017 35.599998 35.720001 35.240002 35.360001 33.243435 28871100
9/18/2017 35.380001 35.549999 35.209999 35.549999 33.422062 16936200
9/19/2017 35.66 35.66 35.349998 35.450001 33.328045 15692200
9/20/2017 35.93 36.209999 35.810001 35.990002 33.835728 25680100
9/21/2017 36.060001 36.189999 35.91 35.970001 33.816929 15731100
9/22/2017 36.099998 36.119999 35.77 35.959999 33.807518 14605400
9/25/2017 35.900002 36.029999 35.439999 35.509998 33.384457 22182000
9/26/2017 35.509998 35.650002 35.240002 35.299999 33.187023 17559800
9/27/2017 35.25 35.529999 35.189999 35.450001 33.328045 14708500
9/28/2017 35.27 35.779999 35.220001 35.599998 33.469063 18062700
9/29/2017 35.639999 35.700001 35.349998 35.700001 33.563087 16003700
10/2/2017 35.669998 36.099998 35.490002 36.07 33.910938 16642600
10/3/2017 36.02 36.200001 35.75 36.139999 33.976749 13594300
10/4/2017 36.18 36.240002 35.900002 35.959999 33.807518 10849400
10/5/2017 35.880001 36 35.75 36 33.845131 13605700
10/6/2017 35.990002 36.139999 35.939999 36.049999 33.892136 12060100
10/9/2017 36.060001 36.150002 35.93 36.139999 33.976749 9751500
10/10/2017 36.380001 36.509998 36.029999 36.400002 34.221188 17739500
10/11/2017 36.369999 36.48 36.200001 36.450001 34.268192 17233100
10/12/2017 36.48 36.599998 36.279999 36.349998 34.174179 13994400
10/13/2017 36.369999 36.490002 36.25 36.34 34.164776 12769300
10/16/2017 36.349998 36.48 35.880001 35.98 33.826321 13581600
10/17/2017 35.93 36.330002 35.75 36.200001 34.033154 14019700
10/18/2017 36.25 36.290001 35.790001 35.830002 33.685307 14418000
10/19/2017 35.889999 36.380001 35.84 36.240002 34.070755 19789400
10/20/2017 36.299999 36.419998 36.029999 36.419998 34.239983 17502200
10/23/2017 36.299999 36.779999 36.299999 36.400002 34.221188 15159400
10/24/2017 36.450001 36.529999 35.990002 36.27 34.098965 15015300
10/25/2017 36.200001 36.349998 35.919998 36.16 33.995548 16625700
10/26/2017 36.09 36.220001 35.599998 35.740002 33.600689 17432900
10/27/2017 35.529999 35.75 35.400002 35.599998 33.469063 14940100
10/30/2017 35.43 35.470001 35.02 35.150002 33.046009 25312700
10/31/2017 35.049999 35.34 34.099998 35.060001 32.961395 23523800
11/1/2017 35.009998 35.73 34.900002 35.259998 33.149426 15709200
11/2/2017 35.27 35.509998 35.029999 35.459999 33.337448 13168900
11/3/2017 35.450001 35.560001 35.32 35.549999 33.422062 8878800
11/6/2017 35.59 35.610001 35.119999 35.32 33.205826 10604300
 11/7/2017 35.299999 35.419998 35.240002 35.360001 33.243435 10892700
11/8/2017 35.369999 35.389999 35.029999 35.34 33.224632 13569400
11/9/2017 35.080002 35.25 34.84 35.200001 33.395409 13366900
11/10/2017 35.099998 35.189999 34.799999 35.18 33.376431 15046100
11/13/2017 35.220001 35.48 35.139999 35.299999 33.490276 23788100
11/14/2017 35.25 35.700001 35.220001 35.380001 33.566181 16393300
11/15/2017 35.279999 35.5 35.23 35.360001 33.547199 12947000
11/16/2017 35.34 35.580002 35.25 35.560001 33.736954 12927800
11/17/2017 35.369999 35.490002 35.169998 35.369999 33.55669 14847500
11/20/2017 35.380001 35.450001 35.27 35.349998 33.537716 11817400
11/21/2017 35.400002 35.73 35.380001 35.540001 33.717976 12650000
11/22/2017 35.450001 35.5 35.32 35.43 33.613613 10553100
11/24/2017 35.509998 35.560001 35.369999 35.490002 33.67054 6397300
11/27/2017 35.52 35.650002 35.380001 35.490002 33.67054 10292800
11/28/2017 35.59 35.889999 35.52 35.849998 34.012081 12985800
11/29/2017 35.939999 36.41 35.880001 36.209999 34.353622 15296800
11/30/2017 36.209999 36.48 36.080002 36.259998 34.401062 22830800
12/1/2017 36.290001 36.5 36.009998 36.349998 34.48645 18584900
12/4/2017 36.490002 36.619999 36.049999 36.060001 34.211319 14086800
12/5/2017 35.919998 36.189999 35.509998 35.630001 33.80336 22320600
12/6/2017 35.580002 35.880001 35.509998 35.560001 33.736954 17379200
12/7/2017 35.560001 35.639999 35.150002 35.5 33.680027 15807800
12/8/2017 35.32 35.77 35.32 35.740002 33.907719 14901100
12/11/2017 36.040001 36.259998 35.689999 36.209999 34.353622 14362900
12/12/2017 36.360001 36.82 36.25 36.580002 34.704659 22485900
12/13/2017 36.57 36.799999 36.470001 36.639999 34.761581 15787200
12/14/2017 36.73 36.889999 36.34 36.459999 34.590809 14786900
12/15/2017 36.779999 37.23 36.709999 37.200001 35.292873 37779900
12/18/2017 37.220001 37.349998 37.060001 37.130001 35.22646 16765100
12/19/2017 37.200001 37.23 36.880001 36.939999 35.0462 14058500
12/20/2017 36.990002 37.139999 36.419998 36.459999 34.590809 15099200
12/21/2017 36.540001 36.599998 36.189999 36.240002 34.382088 14769400
12/22/2017 36.27 36.380001 36.049999 36.139999 34.287212 8599200
12/26/2017 36.09 36.27 35.950001 36.209999 34.353622 10892400
12/27/2017 36.310001 36.459999 36.23 36.330002 34.467476 8319700
12/28/2017 36.360001 36.529999 36.25 36.369999 34.505421 6583900
12/29/2017 36.23 36.490002 36.220001 36.220001 34.363117 11421500
1/2/2018 36.380001 36.52 36.240002 36.439999 34.571835 16185800
1/3/2018 36.450001 36.77 36.23 36.709999 34.827991 13456500
1/4/2018 36.709999 36.919998 36.599998 36.790001 34.903893 12378100
1/5/2018 36.82 36.880001 36.610001 36.860001 34.970299 12492900
1/8/2018 36.720001 36.799999 36.330002 36.450001 34.581318 18941500
1/9/2018 36.439999 36.639999 36.360001 36.41 34.543369 16011600
1/10/2018 36.34 36.610001 36.310001 36.470001 34.600296 17794900
1/11/2018 36.639999 36.700001 36.419998 36.560001 34.685684 14328800
1/12/2018 36.630001 36.799999 36.459999 36.540001 34.666706 19203700
1/16/2018 36.57 36.98 36.470001 36.599998 34.723629 28972200
1/17/2018 36.82 37.369999 36.77 37.18 35.273895 24002600
1/18/2018 37.169998 37.169998 36.700001 36.990002 35.093639 18924600
1/19/2018 37.189999 37.279999 36.5 36.939999 35.0462 29538600
1/22/2018 36.889999 37.07 36.73 36.93 35.036716 20285100
1/23/2018 36.82 37.080002 36.540001 36.82 34.932346 17578000
1/24/2018 36.990002 37.07 36.73 36.93 35.036716 17716500
1/25/2018 36.970001 37.34 36.900002 37.23 35.321331 18015400
1/26/2018 37.299999 39.09 37.299999 39.009998 37.010082 48805900
1/29/2018 39 39.43 38.77 39.02 37.019562 34894700
1/30/2018 38.209999 38.75 37.349998 37.799999 35.86211 45999700
1/31/2018 37.919998 37.990002 36.830002 37.040001 35.141075 34022700
2/1/2018 36.610001 37.400002 36.610001 36.830002 35.265556 28176400
2/2/2018 36.599998 37.25 36.509998 36.610001 35.054897 24277900
2/5/2018 36.48 36.700001 34 34.669998 33.1973 40288100
2/6/2018 34.16 35.48 34 35.279999 33.781391 53164200
2/7/2018 35.130001 35.650002 34.970001 34.98 33.494133 29370000
2/8/2018 35 35.169998 33.599998 33.630001 32.201481 43501700
2/9/2018 34.189999 34.43 33.200001 34.16 32.708969 47297700
2/12/2018 34.450001 34.869999 34.029999 34.66 33.187725 36758700
2/13/2018 34.57 35.029999 34.41 34.939999 33.455833 20455000
2/14/2018 34.700001 35.34 34.560001 35.189999 33.695217 23239800
2/15/2018 35.369999 35.73 35.080002 35.709999 34.193123 21431100
2/16/2018 35.759998 36.66 35.68 36.259998 34.719765 26242500
2/20/2018 36.02 36.490002 35.880001 36.009998 34.480381 25808700
2/21/2018 35.970001 36.59 35.73 35.759998 34.241005 24546800
2/22/2018 35.869999 36.150002 35.610001 35.740002 34.221851 22754700
2/23/2018 35.93 36.299999 35.830002 36.259998 34.719765 17020900
2/26/2018 36.290001 37.209999 36.209999 37.09 35.514511 24105600
2/27/2018 37.07 37.240002 36.740002 36.799999 35.236824 22336900
2/28/2018 37.029999 37.279999 36.310001 36.310001 34.767643 26907900
3/1/2018 36.119999 36.27 35.200001 35.630001 34.116528 28731400
3/2/2018 35.549999 36.07 35.400002 35.950001 34.422932 21130300
3/5/2018 35.82 36.279999 35.77 36.119999 34.585709 21176100
3/6/2018 36.240002 36.240002 35.75 35.880001 34.355904 17081100
3/7/2018 35.599998 36.080002 35.549999 35.93 34.403782 22239400
3/8/2018 35.990002 36.5 35.93 36.5 34.94957 20537600
3/9/2018 36.610001 36.919998 36.529999 36.77 35.208099 18311900
3/12/2018 36.919998 37 36.5 36.610001 35.054897 25210300
3/13/2018 36.799999 36.959999 36.43 36.75 35.18895 28046200
3/14/2018 36.84 36.990002 36.18 36.349998 34.805943 22180700
3/15/2018 36.349998 36.810001 36.349998 36.580002 35.026173 19457600
3/16/2018 36.639999 37.040001 36.619999 36.779999 35.217674 32376900
3/19/2018 36.799999 36.799999 36.080002 36.330002 34.786797 18978900
3/20/2018 36.369999 36.549999 36.119999 36.330002 34.786797 19256000
3/21/2018 36.490002 36.73 36.200001 36.27 34.729336 18094300
3/22/2018 36.029999 36.139999 35.470001 35.599998 34.087799 20962700
3/23/2018 35.490002 35.5 34.439999 34.490002 33.024948 27880200
3/26/2018 34.93 35.150002 34.32 35.040001 33.551586 23649400
3/27/2018 35.18 35.560001 34.779999 35.009998 33.522854 27357900
3/28/2018 35.18 35.810001 35.119999 35.299999 33.800545 24999700
3/29/2018 35.52 35.669998 35.07 35.490002 33.982475 23533900
4/2/2018 35.419998 35.740002 34.759998 35.049999 33.561157 26872200
4/3/2018 35.110001 35.740002 34.919998 35.68 34.164406 20254200
4/4/2018 35.32 36.23 35.240002 36.130001 34.595287 20883000
4/5/2018 35.669998 36 35.529999 35.73 34.212276 24460900
4/6/2018 35.560001 35.869999 34.889999 35.169998 33.676064 21146300
4/9/2018 35.299999 35.93 35.220001 35.459999 33.953747 19409200
4/10/2018 36 36.099998 35.720001 35.950001 34.422932 19608400
4/11/2018 35.73 36.07 35.59 35.790001 34.26973 13168800
4/12/2018 36.029999 36.5 35.970001 36.32 34.777218 22597700
4/13/2018 36.41 36.5 36.130001 36.32 34.777218 16863700
4/16/2018 36.5 36.73 36.389999 36.529999 34.978291 15116100
4/17/2018 36.75 36.779999 36.27 36.330002 34.786797 16770000
4/18/2018 36.380001 36.59 36.279999 36.490002 34.939995 13901800
4/19/2018 36.389999 36.689999 36.27 36.529999 34.978291 15784300
4/20/2018 36.5 36.790001 36.470001 36.630001 35.074051 21225800
4/23/2018 36.669998 36.889999 36.599998 36.799999 35.236824 24080700
4/24/2018 36.91 37.27 36.77 37.060001 35.485783 25717600
4/25/2018 36.919998 37.040001 36.509998 36.68 35.121922 26309500
4/26/2018 36.799999 37.099998 36.75 36.849998 35.284702 19360200
4/27/2018 36.779999 37.110001 36.700001 37 35.428329 13686100
4/30/2018 37.130001 37.18 36.400002 36.610001 35.054897 26846100
5/1/2018 35.580002 36.049999 34.639999 35.400002 33.896294 48651000
5/2/2018 35.169998 35.369999 34.740002 34.889999 33.407959 28036300
5/3/2018 34.82 34.880001 34.419998 34.759998 33.283482 22313000
5/4/2018 34.560001 34.990002 34.369999 34.84 33.360081 18781700
5/7/2018 34.790001 35.130001 34.709999 34.93 33.446259 20474400
5/8/2018 34.91 35.09 34.709999 34.98 33.494133 26821300
5/9/2018 35.02 35.41 34.869999 35.169998 33.676064 19383500
5/10/2018 35 35.310001 34.889999 35.040001 33.879108 29323200
5/11/2018 35.130001 35.560001 35.07 35.5 34.323872 20512300
5/14/2018 35.509998 35.919998 35.490002 35.860001 34.671944 20384300
5/15/2018 35.509998 35.779999 35.48 35.689999 34.507572 18354500
5/16/2018 35.73 35.880001 35.57 35.68 34.497902 20750200
5/17/2018 35.630001 35.779999 35.439999 35.709999 34.526909 12354300
5/18/2018 35.610001 35.75 35.43 35.639999 34.459229 14928500
5/21/2018 35.709999 35.869999 35.52 35.799999 34.613934 16890800
5/22/2018 35.799999 36.09 35.689999 35.720001 34.536579 13735600
5/23/2018 35.68 36.029999 35.630001 35.970001 34.778294 18756500
5/24/2018 35.959999 36.09 35.77 35.889999 34.700943 16625300
5/25/2018 35.82 35.919998 35.540001 35.68 34.497902 14236600
5/29/2018 35.369999 35.73 35.32 35.700001 34.517242 26735900
5/30/2018 35.950001 36.25 35.900002 36.049999 34.855644 27603200
5/31/2018 35.950001 36.200001 35.889999 35.93 34.73962 29342000
6/1/2018 36.259998 36.279999 36.110001 36.25 35.049023 21200200
6/4/2018 36.41 36.560001 36.23 36.450001 35.242393 18041100
6/5/2018 36.509998 36.639999 36.34 36.439999 35.232727 20375800
6/6/2018 36.400002 36.57 36.189999 36.380001 35.174717 18375800
6/7/2018 36.490002 36.59 36.369999 36.490002 35.281067 16208100
6/8/2018 36.529999 36.709999 36.450001 36.669998 35.455105 15610800
6/11/2018 36.799999 36.799999 36.279999 36.299999 35.097366 18506300
6/12/2018 36.389999 36.400002 36.150002 36.299999 35.097366 15533100
6/13/2018 36.369999 36.509998 36.200001 36.220001 35.020016 15208000
6/14/2018 36.220001 36.389999 36.049999 36.16 34.962002 18936800
6/15/2018 36.189999 36.389999 36.029999 36.360001 35.15538 46638500
6/18/2018 36.130001 36.220001 35.73 36.16 34.962002 22906500
6/19/2018 35.889999 36.360001 35.869999 36.220001 35.020016 17537600
6/20/2018 36.290001 36.580002 36.209999 36.459999 35.252064 20260200
6/21/2018 36.27 36.360001 36.150002 36.299999 35.097366 16027600
6/22/2018 36.490002 36.639999 36.400002 36.509998 35.300404 25634200
6/25/2018 36.32 36.459999 36.139999 36.380001 35.174717 19378100
6/26/2018 36.400002 36.59 36.299999 36.380001 35.174717 24131900
6/27/2018 36.299999 36.549999 36.18 36.209999 35.010345 27890100
6/28/2018 36.110001 36.490002 36.110001 36.360001 35.15538 15660500
6/29/2018 36.450001 36.580002 36.279999 36.279999 35.078026 19900100
7/2/2018 36 36.369999 36 36.330002 35.126369 13810600
7/3/2018 36.389999 36.580002 36.240002 36.349998 35.145702 9115900
7/5/2018 36.540001 36.91 36.509998 36.869999 35.648476 19346400
7/6/2018 37 37.240002 36.880001 37.110001 35.880531 17984300
7/9/2018 37.27 37.470001 37.009998 37.16 35.928867 21185400
7/10/2018 37.299999 37.5 37.200001 37.43 36.189926 19216200
7/11/2018 37.25 37.41 37.16 37.209999 35.977215 16883600
7/12/2018 37.41 37.560001 37.209999 37.52 36.276947 16105200
7/13/2018 37.5 37.59 37.220001 37.529999 36.286617 14447100
7/16/2018 37.48 37.549999 37.290001 37.380001 36.141586 16972200
7/17/2018 37.459999 37.77 37.450001 37.650002 36.402637 14933600
7/18/2018 37.59 37.73 37.48 37.66 36.412304 19737600
7/19/2018 37.450001 37.599998 37.310001 37.360001 36.122246 15746500
7/20/2018 37.200001 37.330002 37.119999 37.330002 36.093243 14737000
7/23/2018 37.34 37.509998 37.139999 37.209999 35.977215 19784700
7/24/2018 37.369999 37.75 37.27 37.700001 36.450977 16892600
7/25/2018 37.669998 38.07 37.560001 37.990002 36.731369 16291300
7/26/2018 38.040001 38.369999 38.040001 38.16 36.895741 23567900
7/27/2018 38.099998 38.48 38.07 38.41 37.137455 20979100
7/30/2018 38.360001 38.68 38.18 38.59 37.311493 20855300
7/31/2018 38.209999 39.990002 38.139999 39.93 38.607098 48232800
8/1/2018 39.630001 40.32 39.540001 40.27 38.935833 31057500
8/2/2018 39.619999 40.220001 39.529999 39.650002 38.662807 30246000
8/3/2018 39.619999 40.66 39.490002 40.540001 39.530647 25966200
8/6/2018 40.360001 41.220001 40.330002 41.040001 40.0182 26071700
8/7/2018 40.849998 41.25 40.790001 40.84 39.823177 17958800
8/8/2018 40.709999 41.639999 40.580002 41.41 40.378986 24513700
8/9/2018 41.299999 41.369999 40.810001 41 39.979195 18834800
8/10/2018 40.810001 41.310001 40.700001 40.93 39.910938 17262000
8/13/2018 40.950001 41.209999 40.810001 40.810001 39.793926 17634100
8/14/2018 40.84 41.040001 40.540001 40.709999 39.696415 16448600
8/15/2018 40.799999 41.240002 40.650002 41.16 40.135216 21279400
8/16/2018 41.23 41.470001 41.07 41.419998 40.388733 15614300
8/17/2018 41.48 42.189999 41.470001 42.09 41.042057 24583200
8/20/2018 42.200001 42.77 42.09 42.330002 41.276081 21367200
8/21/2018 42.330002 42.439999 41.990002 42.16 41.11031 17678600
8/22/2018 42.150002 42.34 41.810001 42.07 41.022552 14233100
8/23/2018 42.110001 42.32 41.959999 42.200001 41.149319 19954600
8/24/2018 42.43 42.490002 42 42.400002 41.344337 20551900
8/27/2018 42.52 42.619999 41.310001 41.580002 40.544754 23231400
8/28/2018 41.610001 41.779999 41.32 41.5 40.466747 18853600
8/29/2018 41.5 41.619999 41.169998 41.5 40.466747 14976300
8/30/2018 41.23 41.91 41.200001 41.5 40.466747 15194900
8/31/2018 41.290001 41.580002 41.09 41.52 40.486248 19908500
9/4/2018 41.48 41.549999 41.220001 41.369999 40.339981 14492200
9/5/2018 41.290001 41.919998 41.259998 41.849998 40.808029 20702000
9/6/2018 41.849998 41.91 41.450001 41.779999 40.739773 17416300
9/7/2018 41.59 42.349998 41.459999 42.200001 41.149319 20134400
9/10/2018 42.380001 42.720001 42.049999 42.060001 41.012802 20381600
9/11/2018 42 42.43 41.950001 42.310001 41.25658 18651600
9/12/2018 42.299999 42.790001 42.279999 42.41 41.354092 16611200
9/13/2018 42.5 42.919998 42.43 42.849998 41.783131 17709800
9/14/2018 42.75 43 42.5 42.959999 41.890392 15939900
9/17/2018 43.02 43.18 42.740002 43.009998 41.939148 16038200
9/18/2018 43 43.68 42.830002 43.509998 42.426701 19416500
9/19/2018 43.419998 43.68 42.990002 43.259998 42.182922 22564600
9/20/2018 43.369999 43.880001 43.349998 43.75 42.660725 17476100
9/21/2018 43.779999 44.200001 43.610001 44.060001 42.963009 35192200
9/24/2018 43.939999 44.459999 43.830002 43.93 42.836246 17162800
9/25/2018 44.130001 44.290001 43.759998 43.790001 42.69973 14533700
9/26/2018 43.84 44.310001 43.639999 43.68 42.592468 17442900
9/27/2018 43.790001 44.18 43.68 43.900002 42.806995 14124700
9/28/2018 43.93 44.139999 43.73 44.07 42.972759 14662800
 10/1/2018 44.029999 44.52 43.91 44.27 43.167782 16008100
10/2/2018 44.209999 44.389999 44.130001 44.220001 43.119022 17236900
10/3/2018 44.279999 44.84 44.279999 44.810001 43.694336 22730200
10/4/2018 44.529999 44.790001 44.290001 44.700001 43.587074 17989000
10/5/2018 44.709999 45 44.599998 44.91 43.791843 17184600
10/8/2018 44.75 45.32 44.700001 45.279999 44.152634 23415200
10/9/2018 44.990002 45.810001 44.790001 45.470001 44.337902 20386000
10/10/2018 45.450001 45.73 44.48 44.509998 43.401802 32017300
10/11/2018 44.360001 44.490002 42.400002 42.810001 41.744133 42029600
10/12/2018 42.77 43.959999 42.639999 43.779999 42.68998 28858700
10/15/2018 43.650002 43.709999 42.98 43.119999 42.04641 22773000
10/16/2018 43.349998 43.98 43.040001 43.93 42.836246 21208400
10/17/2018 43.77 44.799999 43.75 44.57 43.460312 21967900
10/18/2018 44.34 44.5 43.709999 44 42.904503 21345700
10/19/2018 44.049999 44.830002 43.98 44.5 43.392052 18562500
10/22/2018 44.439999 44.509998 44.02 44.369999 43.265289 17103300
10/23/2018 43.889999 44.32 43.689999 44.099998 43.00201 21891000
10/24/2018 43.810001 44.290001 42.360001 42.48 41.422348 35035300
10/25/2018 42.389999 43.939999 41.66 43.41 42.329193 36623000
10/26/2018 43.049999 43.279999 42.18 42.599998 41.539356 28743200
10/29/2018 42.950001 43.68 42.560001 43.23 42.153671 30215900
10/30/2018 41.950001 43.09 41.779999 42.889999 41.822136 33609300
10/31/2018 43.009998 43.66 42.709999 43.060001 41.987904 26748800
11/1/2018 43.200001 43.830002 43.09 43.669998 42.582718 23034300
11/2/2018 43.759998 43.84 42.48 42.93 41.861141 22982000
11/5/2018 42.830002 43.619999 42.830002 43.52 42.436451 20520300
11/6/2018 43.580002 43.59 42.689999 43.009998 41.939148 21057100
11/7/2018 43.380001 44.560001 43.290001 44.400002 43.294544 34909800
11/8/2018 43.860001 44.200001 43.470001 43.849998 43.088188 24380000
11/9/2018 43.720001 44.610001 43.720001 44.279999 43.510715 24708400
11/12/2018 44.279999 44.549999 43.900002 44.110001 43.343674 20734200
11/13/2018 44.330002 44.459999 43.349998 43.52 42.763924 19126200
11/14/2018 43.759998 43.849998 42.709999 42.91 42.16452 26943900
11/15/2018 42.700001 43.389999 42.349998 43.209999 42.459309 24607500
11/16/2018 43.099998 43.779999 42.91 43.509998 42.754097 23344000
11/19/2018 43.619999 44.27 43.509998 44.18 43.412457 22458800
11/20/2018 44.009998 44.389999 43.400002 43.529999 42.77375 21791800
11/21/2018 43.5 43.5 42.77 43.099998 42.351215 18658300
11/23/2018 42.950001 43.549999 42.799999 43.139999 42.390526 8390900
11/26/2018 43.32 43.490002 42.880001 43.34 42.587051 19115700
11/27/2018 43.200001 44.150002 42.970001 44.07 43.304367 18753200
11/28/2018 44.290001 44.919998 44.099998 44.900002 44.119949 18873500
11/29/2018 44.759998 45.830002 44.700001 45.509998 44.719349 24729900
11/30/2018 45.349998 46.259998 45.279999 46.23 45.426842 42746200
12/3/2018 46.369999 46.380001 45.759998 45.990002 45.191013 25399600
 12/4/2018 46.23 46.470001 45.110001 45.139999 44.355778 27233300
12/6/2018 44.580002 44.990002 43.619999 44.98 44.198559 30539400
12/7/2018 44.82 44.939999 43.68 43.919998 43.156971 26531200
12/10/2018 44.139999 44.560001 43.07 44.400002 43.628635 24846200
12/11/2018 44.080002 44.509998 43.57 44.009998 43.245407 22680200
12/12/2018 44.349998 44.849998 44.150002 44.16 43.392807 19147000
12/13/2018 44.459999 44.900002 44.209999 44.57 43.795681 22404100
12/14/2018 44.080002 44.119999 43.43 43.799999 43.039059 31333000
12/17/2018 43.5 43.970001 42.98 43.110001 42.361046 36671600
12/18/2018 43.470001 43.5 42.040001 42.400002 41.663383 29531100
12/19/2018 42.830002 42.990002 41.560001 41.970001 41.240852 35045500
12/20/2018 41.709999 42.41 41.529999 41.950001 41.221203 32727400
12/21/2018 41.639999 42.869999 41.450001 41.93 41.201546 58755400
12/24/2018 41.810001 41.959999 40.52 40.549999 39.84552 18764900
12/26/2018 40.66 42.200001 40.419998 42.189999 41.457027 24133900
12/27/2018 41.810001 42.849998 41.259998 42.849998 42.10556 27414300
12/28/2018 43.02 43.540001 42.810001 42.959999 42.21365 24175500
12/31/2018 43.209999 43.73 43.099998 43.650002 42.891666 19482000
1/2/2019 43.119999 43.5 42.639999 43.25 42.498615 25076200
1/3/2019 43.240002 43.34 41.950001 42.040001 41.309635 27001400
1/4/2019 42.439999 43.349998 42.259998 43 42.252956 25754600
1/7/2019 43.07 43.619999 42.860001 43.23 42.478958 19919800
1/8/2019 43.560001 43.700001 43.150002 43.43 42.675488 18669100
1/9/2019 43.459999 43.669998 43.200001 43.34 42.587051 19077400
1/10/2019 43.220001 43.23 42.029999 42.310001 41.574947 37695600
1/11/2019 42.330002 42.880001 42.150002 42.880001 42.135044 19985300
1/14/2019 42.549999 42.630001 42.169998 42.369999 41.6339 16703200
1/15/2019 42.599998 43.240002 42.43 42.73 41.987648 24540200
1/16/2019 42.59 42.790001 42.029999 42.110001 41.378418 28623700
1/17/2019 41.950001 42.66 41.830002 42.470001 41.732166 22938600
1/18/2019 42.860001 42.880001 42.259998 42.529999 41.791122 36639900
1/22/2019 42.41 42.689999 41.93 42.27 41.535641 27935600
1/23/2019 41.990002 42.200001 41.549999 42.16 41.427551 23209500
1/24/2019 41.779999 41.790001 40.619999 40.950001 40.238571 32631900
1/25/2019 41.099998 41.25 40.509998 40.639999 39.933956 34025100
1/28/2019 40.5 40.529999 39.48 39.529999 38.843239 37314700
1/29/2019 39.5 40.849998 39.470001 40.77 40.061699 48744600
1/30/2019 40.77 41.75 40.73 41.580002 40.857628 34220000
1/31/2019 41.380001 42.619999 41.349998 42.450001 42.076813 38830600
2/1/2019 42.869999 43.119999 42.549999 42.880001 42.503033 25844100
2/4/2019 42.84 42.84 41.959999 42.439999 42.066898 18431200
2/5/2019 42.43 42.73 42.060001 42.110001 41.739803 20045200
2/6/2019 41.919998 42.369999 41.790001 42.330002 41.95787 15607600
2/7/2019 42.110001 42.150002 41.209999 41.700001 41.333408 23005700
2/8/2019 41.529999 42.240002 41.490002 42.23 41.858746 26091200
2/11/2019 42.279999 42.310001 41.509998 41.68 41.313583 25713600
2/12/2019 41.709999 42.009998 41.389999 41.869999 41.501911 28975500
2/13/2019 41.919998 42.060001 41.389999 41.700001 41.333408 23488800
2/14/2019 41.700001 42.119999 41.619999 41.970001 41.601036 18847200
2/15/2019 42.380001 42.509998 42.080002 42.400002 42.027256 18186900
2/19/2019 42.240002 42.860001 42.189999 42.599998 42.225494 23181200
2/20/2019 42.529999 42.560001 41.93 42.200001 41.82901 25953400
2/21/2019 42.02 42.32 41.860001 42.139999 41.769539 18607100
2/22/2019 42.299999 43.130001 42.220001 42.959999 42.582329 23509800
2/25/2019 43.040001 43.369999 42.939999 43.080002 42.701275 23979900
2/26/2019 42.959999 43.23 42.799999 43.02 42.641804 15701100
2/27/2019 42.98 43.220001 42.810001 42.93 42.552593 15631000
2/28/2019 42.950001 43.779999 42.869999 43.349998 42.968899 37004200
3/1/2019 43.610001 43.790001 43.290001 43.360001 42.978813 25301500
3/4/2019 43.439999 43.59 42.880001 43.07 42.69136 21637400
3/5/2019 43.09 43.25 42.849998 42.889999 42.512943 25170600
3/6/2019 42.82 42.869999 41.619999 41.860001 41.492001 21262200
3/7/2019 41.860001 41.889999 41.25 41.389999 41.026131 27431900
3/8/2019 41.330002 41.439999 40.34 40.889999 40.530525 29702200
3/11/2019 41.099998 41.52 40.799999 41.5 41.135166 27667500
3/12/2019 41.700001 41.919998 41.369999 41.73 41.363144 22932200
3/13/2019 41.869999 42.130001 41.549999 42.009998 41.640678 22500300
3/14/2019 42 42.080002 41.130001 41.189999 40.827888 30474000
3/15/2019 41.23 41.880001 40.860001 41.779999 41.412701 70938000
3/18/2019 41.77 42.07 41.650002 41.810001 41.44244 18021200
3/19/2019 41.970001 42.43 41.75 42.299999 41.928131 25050500
3/20/2019 42.200001 42.400002 41.779999 42.169998 41.799274 22295100
3/21/2019 41.93 42.639999 41.869999 42.349998 41.977692 23019500
3/22/2019 42.200001 42.619999 41.830002 41.849998 41.482086 18614900
3/25/2019 41.810001 42.150002 41.669998 41.889999 41.521736 18807700
3/26/2019 42.200001 42.700001 42.130001 42.419998 42.047073 19781100
3/27/2019 42.34 42.639999 41.919998 42.02 41.650593 18458300
3/28/2019 42.18 42.369999 42.060001 42.290001 41.918221 16048900
3/29/2019 42.400002 42.580002 42.189999 42.470001 42.096638 20571000
4/1/2019 42.580002 42.939999 42.549999 42.84 42.463387 19302700
4/2/2019 42.950001 43.18 42.740002 42.91 42.532768 17670900
4/3/2019 42.990002 43.07 42.549999 42.84 42.463387 15370400
4/4/2019 42.790001 42.919998 42.5 42.740002 42.364265 12325400
4/5/2019 42.98 43.279999 42.889999 42.990002 42.612068 14761900
4/8/2019 43.07 43.279999 42.91 43.139999 42.760746 14620800
4/9/2019 42.98 43 42.580002 42.84 42.463387 17860600
4/10/2019 42.919998 42.919998 42.650002 42.73 42.354351 12526200
4/11/2019 42.790001 42.830002 41.990002 42.27 41.898396 19179200
4/12/2019 42.34 42.34 41.580002 41.709999 41.343319 20245300
4/15/2019 41.860001 42.119999 41.470001 42.09 41.719978 17422000
4/16/2019 42.220001 42.299999 40.830002 40.919998 40.560261 26097700
4/17/2019 40.900002 41 39.389999 39.880001 39.529408 40239200
4/18/2019 39.93 39.93 38.419998 39.380001 39.033802 47988400
4/22/2019 39.029999 39.5 38.810001 38.98 38.637318 29429700
4/23/2019 39.09 39.639999 38.880001 39.419998 39.073448 25305600
4/24/2019 39.5 39.639999 39.16 39.369999 39.023888 20111000
4/25/2019 39.25 39.830002 39.169998 39.610001 39.26178 17201200
4/26/2019 39.669998 39.990002 39.450001 39.970001 39.618618 19025800
4/29/2019 39.970001 40.02 39.59 39.59 39.241955 22038900
4/30/2019 40.400002 41.18 39.799999 40.610001 40.252991 32600000
5/1/2019 40.59 40.919998 40.169998 40.77 40.411583 19642700
5/2/2019 40.810001 41.02 40.580002 41.009998 40.649471 19422400
5/3/2019 41.220001 41.5 41.029999 41.389999 41.026131 17708500
5/6/2019 40.91 41.77 40.84 41.650002 41.283848 24642700
5/7/2019 41.389999 41.709999 40.5 40.830002 40.471058 26189600
5/8/2019 40.799999 41.029999 40.439999 40.950001 40.59 22592000
5/9/2019 40.299999 40.84 40.23 40.639999 40.639999 18721000
Date Open High Low Close Adj Close Volume
1/2/1990 37.400002 38.099998 37.299999 38.099998 26.820225 138800
1/3/1990 38.200001 38.5 37.200001 37.799999 26.609032 247000
1/4/1990 37.599998 38 37.400002 38 26.749811 143500
1/5/1990 38.200001 39 38.099998 39 27.453777 389100
1/8/1990 38.799999 39 37.900002 38.099998 26.820225 152600
1/9/1990 38.400002 38.400002 37.900002 38.099998 26.820225 261500
1/10/1990 39.200001 40.400002 39 40.299999 28.368908 516800
1/11/1990 40.599998 41.599998 40.599998 41.599998 29.284006 402000
1/12/1990 41.5 42.799999 40 40.299999 28.368908 570900
1/15/1990 40.700001 41.5 40.700001 41.299999 29.072855 344200
1/16/1990 41.200001 41.200001 40.700001 40.900002 28.791264 252900
1/17/1990 40.400002 41.200001 40.299999 41 28.861658 438600
1/18/1990 41.299999 41.400002 40.099998 40.599998 28.58009 214000
1/19/1990 40 40.200001 39.700001 40.099998 28.228121 197800
1/22/1990 39.799999 40.5 39.099998 40.400002 28.439287 319700
1/23/1990 40.099998 41.700001 39.900002 41.200001 29.002449 260500
1/24/1990 42.099998 42.299999 41.400002 41.5 29.213638 279800
1/25/1990 41.299999 41.599998 40.200001 41 28.861658 163600
1/26/1990 41.599998 42.400002 41.400002 42.299999 29.776796 315700
1/29/1990 42.299999 43.299999 41.599998 43.099998 30.339941 321200
1/30/1990 42.900002 43.400002 42.700001 43 30.269548 283400
1/31/1990 43.200001 43.200001 41.200001 41.400002 29.143246 308900
2/1/1990 41.799999 42 41.599998 42 29.565609 155100
2/2/1990 42.099998 42.099998 41.599998 41.900002 29.49519 102500
2/5/1990 42.400002 43.400002 42.400002 43.400002 30.551136 335100
2/6/1990 42.5 42.900002 42.099998 42.200001 29.7064 170200
2/7/1990 42.599998 43.299999 42.099998 42.400002 29.847181 245000
2/8/1990 42.299999 42.799999 42.099998 42.299999 29.776796 248600
2/9/1990 42 42.099998 41.400002 41.700001 29.354429 115400
2/12/1990 41.599998 42.299999 41.5 41.900002 29.49519 160200
2/13/1990 41.5 42.400002 41.400002 42.400002 29.933035 210700
2/14/1990 42.099998 42.400002 41.599998 42.400002 29.933035 130800
2/15/1990 42.700001 43.099998 41.400002 41.400002 29.227095 156700
2/16/1990 42.299999 42.900002 42.200001 42.599998 30.074242 519800
2/20/1990 43.099998 43.200001 42.599998 42.900002 30.286026 131300
2/21/1990 42.900002 43.299999 42.700001 43.299999 30.56843 305000
2/22/1990 43.400002 43.5 42.799999 42.900002 30.286026 115300
2/23/1990 42.5 43.200001 42.5 42.799999 30.215441 134900
2/26/1990 42.400002 42.599998 41.200001 41.5 29.297686 266200
2/27/1990 41.299999 42.400002 41 42.400002 29.933035 177500
2/28/1990 41.799999 42.099998 41.599998 41.599998 29.368271 175400
3/1/1990 41.5 42.299999 41.400002 42.299999 29.862457 143000
3/2/1990 42.099998 42.200001 41.900002 42.200001 29.791864 126200
3/5/1990 42.299999 42.400002 41.700001 41.700001 29.438869 136700
 3/6/1990 41.799999 42.299999 41.799999 42.200001 29.791864 118900
3/7/1990 41.799999 41.900002 40.599998 40.799999 28.803492 235300
3/8/1990 40.900002 41.5 40.900002 41.5 29.297686 77100
3/9/1990 41.200001 41.299999 40.299999 40.700001 28.732906 203400
3/12/1990 40.599998 40.599998 40.200001 40.5 28.5917 98300
3/13/1990 39.799999 40 38.599998 39.299999 27.744558 524800
3/14/1990 39.400002 39.5 39 39.5 27.885742 147600
3/15/1990 39.599998 40.599998 39.599998 40.599998 28.662323 170800
3/16/1990 40.599998 41.5 40.599998 41.299999 29.156494 309300
3/19/1990 41.299999 42 41.299999 41.599998 29.368271 90000
3/20/1990 41.400002 41.400002 39.900002 40 28.238741 156800
3/21/1990 40 40 39 39.799999 28.097534 469300
3/22/1990 39.400002 39.599998 38.700001 39.599998 27.956333 228000
3/23/1990 39.599998 39.599998 38 38.900002 27.462172 227700
3/26/1990 37 37.5 36.700001 36.700001 25.90904 365400
3/27/1990 37.099998 37.400002 36 36.099998 25.485456 263200
3/28/1990 36.200001 36.5 36 36.299999 25.626638 177200
3/29/1990 38.599998 38.599998 38 38.299999 27.038591 415200
3/30/1990 38.400002 38.400002 37.799999 38 26.826778 181100
4/2/1990 37.799999 37.799999 36.799999 36.799999 25.979631 182600
4/3/1990 37.099998 37.599998 36.900002 37.400002 26.40321 188900
4/4/1990 37.200001 37.200001 36.799999 37.200001 26.262026 134000
4/5/1990 37 37.299999 36.799999 37.200001 26.262026 140600
4/6/1990 37.400002 37.799999 37.400002 37.700001 26.615004 95600
4/9/1990 37.400002 37.5 36.799999 36.799999 25.979631 56800
4/10/1990 36.799999 36.900002 36.099998 36.299999 25.626638 142500
4/11/1990 36.200001 36.200001 34.400002 34.5 24.355911 266200
4/12/1990 34.400002 35.200001 34.400002 34.900002 24.638271 142700
4/16/1990 34.900002 35.099998 33.700001 34 24.002924 312200
4/17/1990 33.799999 33.900002 33.5 33.799999 23.861725 193100
4/18/1990 34 35.099998 33.599998 35.099998 24.779474 324300
4/19/1990 35.099998 35.200001 34.599998 35 24.708895 181300
4/20/1990 34.799999 34.900002 34 34.099998 24.073515 186300
4/23/1990 33.900002 34.599998 33.900002 34.299999 24.214697 173000
4/24/1990 34.099998 34.400002 33.799999 34 24.002924 109800
4/25/1990 33.799999 33.900002 33.400002 33.799999 23.861725 154100
4/26/1990 33.900002 34.099998 33.900002 34 24.002924 133500
4/27/1990 34.099998 34.200001 33.599998 33.599998 23.720514 88800
4/30/1990 33.5 33.700001 33.299999 33.599998 23.720514 65200
5/1/1990 33.599998 34.299999 33.599998 34.200001 24.144117 120900
5/2/1990 34.099998 34.099998 33.799999 34.099998 24.073515 96200
5/3/1990 34.299999 34.400002 34.099998 34.400002 24.285311 51400
5/4/1990 34.599998 34.799999 34.400002 34.799999 24.567678 149600
5/7/1990 34.5 35 34.5 34.900002 24.638271 71600
5/8/1990 35.099998 35.099998 34.200001 34.599998 24.426495 71900
 5/9/1990 34.599998 36 34.599998 36 25.414852 235600
5/10/1990 35.900002 36.400002 35.799999 36.299999 25.626638 129900
5/11/1990 36 36.799999 35.900002 36.799999 25.979631 223900
5/14/1990 36.799999 36.900002 36.5 36.5 25.767834 116500
5/15/1990 36.299999 36.400002 35.700001 35.799999 25.273653 152200
5/16/1990 35.700001 35.799999 35.400002 35.700001 25.203072 59400
5/17/1990 35.599998 35.700001 35.099998 35.200001 24.934034 61200
5/18/1990 35.400002 36.299999 35.200001 36.200001 25.64238 273000
5/21/1990 36.299999 37.299999 36.299999 37.299999 26.421574 250600
5/22/1990 37.599998 38.299999 37.599998 38 26.917412 213800
5/23/1990 36.599998 37.200001 36.599998 37 26.209055 289800
5/24/1990 37 37.200001 36.900002 37.099998 26.279898 85400
5/25/1990 36.799999 37 36.599998 36.599998 25.925714 69600
5/29/1990 36.5 37.200001 36.5 36.900002 26.138241 111700
5/30/1990 37.099998 37.200001 36.200001 36.599998 25.925714 205500
5/31/1990 36.5 36.799999 36.5 36.599998 25.925714 120100
6/1/1990 36.599998 36.799999 36.099998 36.200001 25.64238 134400
6/4/1990 36 36 35.099998 35.700001 25.288216 178500
6/5/1990 35.700001 35.700001 35.400002 35.700001 25.288216 188200
6/6/1990 35.400002 35.700001 35.099998 35.299999 25.004866 136300
6/7/1990 35 35.099998 34.099998 34.099998 24.154839 158900
6/8/1990 33 33.5 33 33.400002 23.658989 367500
6/11/1990 33.299999 34.200001 33.299999 34.200001 24.225679 126300
6/12/1990 34.299999 34.599998 34.200001 34.599998 24.50901 83800
6/13/1990 34 34.099998 33.599998 33.599998 23.800655 85800
6/14/1990 33.599998 33.599998 31.9 32.599998 23.092306 727300
6/15/1990 32.5 33.400002 32.5 33.400002 23.658989 357100
6/18/1990 33.400002 33.799999 33.400002 33.5 23.72982 189700
6/19/1990 33.599998 33.700001 33.599998 33.599998 23.800655 97900
6/20/1990 33.5 34.599998 33.5 34.5 24.438179 176600
6/21/1990 34.299999 34.5 34.200001 34.5 24.438179 122200
6/22/1990 34.299999 34.400002 33.599998 33.700001 23.871496 247200
6/25/1990 34.099998 34.400002 33.700001 33.900002 24.013172 151200
6/26/1990 33.599998 33.900002 33.599998 33.599998 23.800655 159900
6/27/1990 33.799999 34.200001 33.700001 34.099998 24.154839 61200
6/28/1990 34.299999 34.400002 33.700001 34.099998 24.154839 68300
6/29/1990 33.900002 35.099998 33.900002 34.900002 24.721518 238200
7/2/1990 34.900002 35.099998 34.700001 35 24.792366 71700
7/3/1990 34.799999 36.299999 34.799999 36.200001 25.64238 184800
7/5/1990 35.799999 35.900002 35 35.200001 24.934034 172700
7/6/1990 35.099998 35.700001 35 35.700001 25.288216 91100
7/9/1990 35.599998 35.700001 35 35 24.792366 78700
7/10/1990 34.700001 34.700001 34.400002 34.599998 24.50901 88700
7/11/1990 34.599998 34.700001 34.299999 34.599998 24.50901 58900
7/12/1990 34.200001 35.599998 33.799999 35.599998 25.217367 218800
7/13/1990 35.799999 37.400002 35.799999 36.799999 26.067402 410900
7/16/1990 36.5 37 36.5 36.900002 26.138241 149200
7/17/1990 36.700001 37.900002 36.700001 37.400002 26.492411 175400
7/18/1990 37 37.400002 35.900002 35.900002 25.429888 362700
7/19/1990 36.200001 36.700001 36 36.700001 25.996578 198500
7/20/1990 36.5 36.799999 36.299999 36.5 25.854881 52700
7/23/1990 37 37.900002 37 37.599998 26.634066 279400
7/24/1990 37.599998 37.799999 36.900002 37.299999 26.421574 101300
7/25/1990 38 38.599998 37.900002 38.299999 27.129923 223300
7/26/1990 38 38.200001 37.400002 38.200001 27.059097 256700
7/27/1990 38 38.599998 38 38.599998 27.342419 188000
7/30/1990 38.799999 39 38.599998 39 27.625782 68000
7/31/1990 39.599998 39.900002 39.299999 39.599998 28.050781 126200
8/1/1990 39.400002 40.400002 39.400002 39.900002 28.263292 178600
8/2/1990 41.5 41.799999 41 41.299999 29.254986 701700
8/3/1990 41.200001 41.599998 40.900002 41 29.042475 377900
8/6/1990 41.700001 41.900002 40.599998 41 29.042475 195700
8/7/1990 40.599998 41.200001 40.200001 41.200001 29.184143 170100
8/8/1990 41.200001 41.299999 40.799999 41.200001 29.184143 293200
8/9/1990 41 41.299999 40.700001 41 29.042475 147500
8/10/1990 41.299999 42.200001 41.200001 42 29.75082 219600
8/13/1990 43.200001 43.299999 42.799999 43.099998 30.530012 263600
8/14/1990 43.299999 43.799999 42.200001 42.5 30.105007 398400
8/15/1990 42 43.099998 41.900002 42.799999 30.403492 236000
8/16/1990 42.700001 43.400002 42.700001 43.400002 30.82972 398200
8/17/1990 43.299999 43.299999 42.700001 43.099998 30.616604 168400
8/20/1990 43 43.200001 42.599998 42.599998 30.261436 56300
8/21/1990 42.700001 43 42.099998 42.299999 30.048319 177600
8/22/1990 42.200001 42.400002 41.900002 42.200001 29.977303 162700
8/23/1990 42.400002 42.700001 42 42.200001 29.977303 229000
8/24/1990 41.599998 41.599998 40.299999 40.5 28.769655 349100
8/27/1990 38.799999 39 37.599998 37.599998 26.709606 207200
8/28/1990 38.799999 38.799999 37.900002 38.099998 27.064795 293700
8/29/1990 38.200001 38.900002 38.200001 38.299999 27.206875 233800
8/30/1990 35.400002 36.400002 35.400002 35.599998 25.288893 550700
8/31/1990 35.799999 35.799999 34.900002 35.099998 24.93371 232000
9/4/1990 34.799999 35.599998 34.799999 35.299999 25.075785 96600
9/5/1990 35.400002 36.200001 35.299999 36 25.573044 297900
9/6/1990 35.700001 36.400002 35.599998 35.599998 25.288893 181300
9/7/1990 35.400002 35.599998 35.200001 35.400002 25.146824 48300
9/10/1990 35 35.099998 33.5 34.200001 24.29439 320400
9/11/1990 34.099998 34.299999 33.900002 34.299999 24.365419 280600
9/12/1990 34.299999 34.400002 33.799999 34 24.152319 59400
9/13/1990 34 34 33.599998 34 24.152319 134000
9/14/1990 34.400002 34.5 34.099998 34.400002 24.436464 79600
 9/17/1990 34.400002 35.299999 34.400002 35.099998 24.93371 166100
9/18/1990 34.599998 34.799999 34.299999 34.400002 24.436464 145500
9/19/1990 34.400002 34.400002 33.5 33.5 23.797125 183200
9/20/1990 33.400002 33.5 32.5 33.400002 23.726089 292600
9/21/1990 33.400002 33.799999 33.200001 33.599998 23.86816 205200
9/24/1990 34.599998 35.299999 34.099998 35.299999 25.075785 352700
9/25/1990 35.599998 35.900002 35.599998 35.599998 25.288893 436400
9/26/1990 34.799999 35 34.299999 34.5 24.507496 603800
9/27/1990 34 34.200001 33.099998 33.200001 23.584032 205200
9/28/1990 33.099998 33.5 33 33 23.441952 187000
10/1/1990 32.5 32.599998 31.799999 31.9 22.660553 180000
10/2/1990 31.9 32.599998 31.700001 32.099998 22.802626 198500
10/3/1990 32.099998 32.400002 32 32.099998 22.802626 140100
10/4/1990 32.200001 32.400002 31.6 31.9 22.660553 121500
10/5/1990 32.200001 32.200001 31.799999 32.099998 22.802626 63400
10/8/1990 31.9 32 31.5 32 22.731596 115800
10/9/1990 32 32 30 30.299999 21.523975 301100
10/10/1990 30.299999 30.299999 29.799999 30 21.31086 129400
10/11/1990 29.6 30 28.299999 28.4 20.174292 262700
10/12/1990 28.9 29.700001 28.9 29.700001 21.097754 295800
10/15/1990 29.4 29.4 28 28 19.890141 220500
10/16/1990 27.5 29.799999 26.700001 27.799999 19.748075 807700
10/17/1990 27.9 28.4 27.700001 27.9 19.819115 233700
10/18/1990 28 28.200001 27.799999 28.200001 20.032213 176500
10/19/1990 28.4 28.6 28.200001 28.4 20.174292 152800
10/22/1990 28.200001 29.200001 27.9 29 20.600502 139800
10/23/1990 29 29.4 29 29 20.600502 156100
10/24/1990 28.799999 29.5 28.700001 29.200001 20.742584 162700
10/25/1990 29.6 30.6 29.6 29.700001 21.097754 228800
10/26/1990 29.5 29.5 28.700001 28.700001 20.38739 155200
10/29/1990 28.4 29 28.299999 28.799999 20.458437 144000
10/30/1990 28.9 29.6 28.5 29.4 20.884649 282000
10/31/1990 29.6 29.6 29.200001 29.4 20.884649 361200
11/1/1990 29.4 29.6 29 29.5 20.955681 156800
11/2/1990 29.5 29.6 29.299999 29.4 20.884649 136300
11/5/1990 29.4 30.200001 29.4 29.9 21.239824 88900
11/6/1990 30.200001 30.4 29.799999 29.9 21.239824 166800
11/7/1990 29.700001 30.1 29.6 29.700001 21.097754 74000
11/8/1990 29.799999 30.299999 29.6 30 21.31086 199000
11/9/1990 30 30.6 29.9 30.4 21.595015 152900
11/12/1990 30.299999 30.299999 29.9 30.299999 21.523975 97900
11/13/1990 30.1 30.6 30.1 30.4 21.595015 67500
11/14/1990 30.299999 30.5 29.6 29.6 21.026726 204600
11/15/1990 29.4 29.9 29.200001 29.5 20.955681 61000
11/16/1990 29.6 29.6 28.799999 28.799999 20.458437 267800
11/19/1990 28.4 29 28.4 28.700001 20.38739 454200
11/20/1990 28.5 28.5 27.799999 27.9 19.90247 87500
11/21/1990 27.700001 27.9 27.6 27.9 19.90247 170300
11/23/1990 28.1 28.5 28.1 28.299999 20.187799 35600
11/26/1990 28.6 28.700001 28.299999 28.5 20.330469 136300
11/27/1990 28.4 28.5 28.200001 28.4 20.259136 122800
11/28/1990 28.200001 28.799999 28.200001 28.5 20.330469 162900
11/29/1990 28.299999 28.5 28.1 28.4 20.259136 142500
11/30/1990 28.4 28.4 28 28.299999 20.187799 167300
12/3/1990 28.299999 28.4 27.5 27.6 19.688467 98900
12/4/1990 27.6 27.700001 27.299999 27.700001 19.759796 71300
12/5/1990 27.299999 27.5 26.4 26.5 18.903774 139100
12/6/1990 25.799999 26.1 25.299999 26.1 18.618423 231400
12/7/1990 26.200001 26.700001 26.200001 26.5 18.903774 100400
12/10/1990 26.5 27.200001 26.4 27.1 19.331783 179700
12/11/1990 26.9 27 26.5 26.5 18.903774 104000
12/12/1990 26.5 27.200001 26.5 27.1 19.331783 77200
12/13/1990 26.799999 27.5 26.799999 27.4 19.54578 79700
12/14/1990 27.200001 27.700001 27.1 27.5 19.617109 80500
12/17/1990 27.700001 27.700001 27.5 27.6 19.688467 61800
12/18/1990 27.6 27.700001 27.200001 27.299999 19.474453 64500
12/19/1990 27.299999 29.1 27.299999 29.1 20.758486 218000
12/20/1990 29.4 29.799999 29.200001 29.6 21.115158 166600
12/21/1990 30.1 30.1 29.299999 29.5 21.043818 223100
12/24/1990 29.5 29.9 29.299999 29.799999 21.257828 42700
12/26/1990 29.799999 30.200001 29.799999 30.1 21.471827 30600
12/27/1990 29.9 30.1 29.4 29.5 21.043818 93200
12/28/1990 29.6 31.6 29.6 31.5 22.47051 157800
12/31/1990 31.200001 32.700001 31.200001 32.700001 23.326548 136600
1/2/1991 32.5 32.5 32 32 22.8272 327200
1/3/1991 31.5 31.6 31 31.1 22.185186 115200
1/4/1991 31.299999 31.4 30.5 30.6 21.828505 104100
1/7/1991 31.200001 33.400002 31.200001 33.400002 23.825878 264400
1/8/1991 33 33 32.5 32.900002 23.469212 223900
1/9/1991 32.5 32.799999 31 32.599998 23.255199 328100
1/10/1991 32.299999 32.5 32 32.099998 22.898523 110500
1/11/1991 32.200001 32.5 32.099998 32.299999 23.041187 96600
1/14/1991 32.799999 34 32.5 32.900002 23.469212 287500
1/15/1991 32.700001 32.700001 31.9 32.400002 23.112543 161900
1/16/1991 32.799999 33 31.5 31.700001 22.613194 329700
1/17/1991 28 29.299999 28 28.799999 20.544483 447200
1/18/1991 29.200001 29.9 29.200001 29.6 21.115158 183400
1/21/1991 30.200001 30.200001 29.9 30.1 21.471827 127600
1/22/1991 30.5 30.5 30.1 30.200001 21.543161 115900
1/23/1991 30 30.4 29.5 29.6 21.115158 63900
1/24/1991 28.799999 29.4 28.799999 29.299999 20.901146 207600
1/25/1991 29.1 29.299999 29 29.299999 20.901146 68700
1/28/1991 29 29.1 28.700001 28.700001 20.473137 262500
1/29/1991 28.9 29.1 28.6 28.799999 20.544483 131200
1/30/1991 28.200001 28.4 28 28.299999 20.187799 120900
1/31/1991 28.299999 28.9 28.299999 28.700001 20.473137 74500
2/1/1991 28.6 28.799999 28.4 28.799999 20.544483 170500
2/4/1991 28.6 28.6 27.799999 28 19.973801 214700
2/5/1991 28 28.1 27.799999 28 19.973801 163100
2/6/1991 27.700001 28.799999 27.5 28.799999 20.544483 475800
2/7/1991 28.9 29.9 28.9 29.799999 21.257828 230900
2/8/1991 29.6 30.200001 29.6 29.799999 21.257828 132200
2/11/1991 29.9 29.9 29.1 29.299999 20.901146 124600
2/12/1991 28.799999 30.200001 28.700001 30 21.400496 254700
2/13/1991 30 30.299999 29.799999 29.9 21.414957 138800
2/14/1991 30.200001 30.299999 29.700001 30.1 21.558207 105700
2/15/1991 29.6 29.9 29 29.299999 20.985228 153100
2/19/1991 28.9 28.9 28.4 28.4 20.340633 162700
2/20/1991 28.6 28.799999 28.5 28.700001 20.555496 110000
2/21/1991 28.6 28.6 28.4 28.6 20.483871 79000
2/22/1991 28 28.299999 27.5 27.6 19.767672 244100
2/25/1991 27.6 28.200001 27.6 28.1 20.125771 169300
2/26/1991 28.200001 28.299999 28 28.1 20.125771 77900
2/27/1991 28.299999 28.5 28.200001 28.299999 20.269007 204100
2/28/1991 28.299999 29.4 28.299999 29.1 20.841993 348900
3/1/1991 29.4 29.6 29.200001 29.5 21.128471 197600
3/4/1991 29.5 31 29.1 30.9 22.131187 201500
3/5/1991 30.799999 30.799999 30.4 30.6 21.916313 120500
3/6/1991 30.6 31.5 30.4 31 22.202812 212800
3/7/1991 30.700001 31.1 30.700001 30.799999 22.059566 157000
3/8/1991 30.799999 31.6 30.799999 31.4 22.4893 278600
3/11/1991 31.6 31.700001 30.6 30.6 21.916313 417400
3/12/1991 30.4 30.9 30.4 30.799999 22.059566 275100
3/13/1991 30.799999 31.700001 30.799999 31.6 22.632534 285200
3/14/1991 31.299999 31.299999 30.9 31.1 22.274431 187700
3/15/1991 30.9 31 30.200001 30.299999 21.701447 357100
3/18/1991 30.1 30.1 29.6 29.799999 21.34334 116900
3/19/1991 29.299999 30.200001 29.299999 29.6 21.200098 147000
3/20/1991 29.5 29.799999 29 29.200001 20.91361 136300
3/21/1991 28.9 29.200001 28.799999 28.9 20.698732 202400
3/22/1991 28.799999 29.1 28.799999 28.799999 20.627125 123300
3/25/1991 28.700001 28.799999 28.4 28.6 20.483871 96100
3/26/1991 28.299999 28.5 28.299999 28.4 20.340633 86300
3/27/1991 28.200001 28.6 28 28.200001 20.197392 152000
3/28/1991 28.1 28.700001 28.1 28.299999 20.269007 73400
 4/1/1991 28.4 28.9 28.4 28.700001 20.555496 149600
4/2/1991 28.700001 29 28.5 28.9 20.698732 53300
4/3/1991 29.1 29.6 28.9 29.299999 20.985228 218000
4/4/1991 29.299999 29.5 29 29.200001 20.91361 89400
4/5/1991 29 29.1 28.4 28.700001 20.555496 173300
4/8/1991 29 29.1 28.799999 29 20.770365 79000
4/9/1991 29.4 29.700001 29.4 29.5 21.128471 132200
4/10/1991 29.6 29.6 29.200001 29.4 21.056856 102900
4/11/1991 29.4 29.5 28.5 28.5 20.412254 185200
4/12/1991 28.5 28.700001 28.1 28.299999 20.269007 86600
4/15/1991 28.4 28.5 28.299999 28.4 20.340633 83100
4/16/1991 28.200001 28.299999 28 28 20.05415 114300
4/17/1991 28.200001 29 28.200001 28.9 20.698732 260400
4/18/1991 28.6 28.9 28 28.1 20.125771 143000
4/19/1991 28.1 28.1 27.799999 27.799999 19.91091 87700
4/22/1991 27.9 28.5 27.700001 28.5 20.412254 115700
4/23/1991 28.5 28.5 28 28.299999 20.269007 163700
4/24/1991 28.299999 28.4 27.9 28.299999 20.269007 75500
4/25/1991 28 28 27.799999 27.799999 19.91091 52500
4/26/1991 27.799999 28.1 27.700001 28 20.05415 52000
4/29/1991 27.799999 27.9 27.5 27.5 19.696026 67000
4/30/1991 28 28.299999 27.9 28.299999 20.269007 203400
5/1/1991 28.4 28.4 28.200001 28.200001 20.197392 64700
5/2/1991 28.200001 28.4 28.1 28.4 20.340633 47300
5/3/1991 28.299999 28.4 27.6 27.9 19.982533 127900
5/6/1991 27.799999 28.200001 27.700001 28.200001 20.197392 95000
5/7/1991 28.1 28.299999 27.9 28 20.05415 137300
5/8/1991 27.799999 28.200001 27.799999 28 20.05415 60800
5/9/1991 28 28.1 27.700001 27.9 19.982533 98600
5/10/1991 27.700001 27.799999 27.4 27.5 19.696026 85400
5/13/1991 27.6 27.9 27.299999 27.9 19.982533 83700
5/14/1991 27.700001 27.799999 27.4 27.5 19.696026 178100
5/15/1991 27.6 28.200001 27.6 28 20.05415 184300
5/16/1991 27.799999 27.799999 27.5 27.6 19.852882 78700
5/17/1991 27.700001 27.700001 27.4 27.4 19.709019 105700
5/20/1991 27.4 27.6 27.4 27.5 19.780947 28800
5/21/1991 27.5 27.6 27.4 27.6 19.852882 62900
5/22/1991 27.6 27.700001 27.200001 27.299999 19.637093 80200
5/23/1991 27.1 27.200001 26.6 26.6 19.133583 136300
5/24/1991 26.799999 27 26.4 26.700001 19.205503 75400
5/28/1991 27.6 28.9 27.6 28.9 20.787979 458200
5/29/1991 28.5 29.1 28.5 29 20.859909 269800
5/30/1991 28.700001 29.6 28.700001 29.4 21.147636 250600
5/31/1991 29.5 29.5 29.1 29.4 21.147636 177600
6/3/1991 29.6 30 29.4 29.799999 21.435358 215900
 6/4/1991 29.700001 29.700001 29.5 29.700001 21.363434 92500
6/5/1991 29.6 29.799999 29.299999 29.6 21.291502 99300
6/6/1991 29.799999 31.1 29.799999 31.1 22.370459 314500
6/7/1991 31.1 31.299999 30.799999 30.9 22.226597 228700
6/10/1991 31.6 31.700001 31.5 31.6 22.73011 249800
6/11/1991 31.6 31.6 31 31.5 22.658178 226800
6/12/1991 31.4 31.6 31.1 31.299999 22.514307 177500
6/13/1991 30.9 31.299999 30.9 31.200001 22.442394 297300
6/14/1991 31.299999 31.299999 30.6 30.799999 22.154669 92500
6/17/1991 30.5 30.700001 30.5 30.700001 22.082748 113100
6/18/1991 31 31.5 31 31.299999 22.514307 220800
6/19/1991 31.4 31.5 31 31.5 22.658178 80300
6/20/1991 31.4 31.5 31 31.200001 22.442394 73300
6/21/1991 31 31.1 30.299999 30.4 21.866947 268900
6/24/1991 30.299999 30.299999 29.700001 30.1 21.651155 117000
6/25/1991 30.1 30.4 30 30.200001 21.72308 162000
6/26/1991 30.4 31.1 30.4 30.9 22.226597 135500
6/27/1991 30.9 31.5 30.9 31.4 22.586258 93000
6/28/1991 31.6 31.9 31.5 31.799999 22.873974 129200
7/1/1991 32 32.5 31.700001 32.5 23.377483 222600
7/2/1991 32.299999 32.299999 32 32.200001 23.16169 154700
7/3/1991 32.099998 33.200001 32.099998 33.099998 23.809078 298500
7/5/1991 33 33.5 32.799999 32.900002 23.665213 109200
7/8/1991 33.200001 33.5 33 33.5 24.096792 199900
7/9/1991 33.299999 33.5 33 33.299999 23.952942 182300
7/10/1991 33.5 33.900002 33.299999 33.299999 23.952942 128400
7/11/1991 33 33.299999 32.400002 32.400002 23.305569 336900
7/12/1991 32.400002 32.900002 32.400002 32.700001 23.521355 86300
7/15/1991 32.900002 33.299999 32.900002 33.200001 23.881008 100300
7/16/1991 33.099998 33.400002 33 33.099998 23.809078 121500
7/17/1991 33.200001 33.400002 33.099998 33.299999 23.952942 79700
7/18/1991 33.599998 33.700001 31.299999 31.700001 22.802044 542900
7/19/1991 31.9 32.099998 31.799999 32.099998 23.089773 202700
7/22/1991 32 32 31.5 31.5 22.658178 143400
7/23/1991 31.799999 32.900002 31.799999 32.799999 23.593277 515200
7/24/1991 33 33 32.5 32.5 23.377483 173500
7/25/1991 32.799999 32.799999 32 32.299999 23.233622 208800
7/26/1991 32 32.400002 31.700001 32.400002 23.305569 74900
7/29/1991 32.200001 32.599998 32.099998 32.5 23.377483 91900
7/30/1991 32.099998 32.099998 31.6 31.799999 22.873974 138200
7/31/1991 31.700001 31.799999 30.799999 30.799999 22.154669 116900
8/1/1991 30.799999 31.1 30.700001 30.799999 22.154669 79600
8/2/1991 30.6 30.6 29.9 30.1 21.651155 158800
8/5/1991 30.1 30.1 29.799999 29.799999 21.435358 38000
8/6/1991 29.700001 30 29.4 29.5 21.219572 112900
 8/7/1991 29.5 29.6 29.200001 29.5 21.219572 100100
8/8/1991 29.700001 30 29.6 30 21.579224 127600
8/9/1991 30 30.4 30 30.299999 21.795021 47200
8/12/1991 30.200001 30.200001 30 30 21.579224 88000
8/13/1991 30.1 30.299999 29.799999 30 21.579224 66700
8/14/1991 29.799999 30.200001 29.700001 30.1 21.651155 169600
8/15/1991 29.9 29.9 29.700001 29.799999 21.521299 38200
8/16/1991 29.9 29.9 29.299999 29.4 21.232428 85300
8/19/1991 29.5 30.200001 28.700001 29.6 21.376863 458000
8/20/1991 29.4 29.5 28.799999 29.299999 21.160202 194900
8/21/1991 29.200001 29.299999 28.700001 28.799999 20.799114 192300
8/22/1991 28.6 29 28.5 28.700001 20.726887 102500
8/23/1991 28.700001 28.799999 28.200001 28.5 20.582451 118000
8/26/1991 28.4 28.799999 28.4 28.799999 20.799114 56600
8/27/1991 28.6 28.9 28.5 28.799999 20.799114 124700
8/28/1991 28.799999 29 28.799999 29 20.943542 87200
8/29/1991 28.9 28.9 28.6 28.799999 20.799114 125000
8/30/1991 28.5 28.5 28.200001 28.4 20.510231 67500
9/3/1991 28.6 28.9 28.4 28.799999 20.799114 159900
9/4/1991 28.6 28.799999 28.4 28.6 20.654669 79600
9/5/1991 28.4 28.6 28.299999 28.4 20.510231 51200
9/6/1991 28.4 28.6 28.200001 28.6 20.654669 82500
9/9/1991 28.6 29 28.6 28.700001 20.726887 74800
9/10/1991 28.700001 28.799999 28.4 28.799999 20.799114 139100
9/11/1991 28.200001 28.5 28.200001 28.200001 20.365795 99300
9/12/1991 28.299999 28.4 28 28.1 20.293577 90000
9/13/1991 28.200001 28.299999 27.799999 27.799999 20.076916 85300
9/16/1991 27.9 28.200001 27.799999 28.200001 20.365795 106400
9/17/1991 28.200001 28.4 28 28.1 20.293577 170800
9/18/1991 28.299999 29.299999 28.200001 29.299999 21.160202 114700
9/19/1991 29.299999 29.4 28.9 29 20.943542 218200
9/20/1991 28.9 28.9 28.5 28.799999 20.799114 152100
9/23/1991 28.700001 29.6 28.700001 29.6 21.376863 217600
9/24/1991 29.5 30.700001 29.5 30.5 22.026834 195800
9/25/1991 30.299999 30.5 30.299999 30.4 21.954618 102500
9/26/1991 30.4 30.4 29.799999 29.799999 21.521299 240300
9/27/1991 29.6 29.9 29.299999 29.9 21.593512 155400
9/30/1991 30.4 30.6 30.299999 30.4 21.954618 167300
10/1/1991 30.299999 30.4 30.1 30.1 21.737961 125400
10/2/1991 30.299999 30.799999 30.299999 30.700001 22.171278 140200
10/3/1991 30.700001 31.6 30.700001 31.5 22.749033 208900
10/4/1991 31.299999 31.5 31 31.5 22.749033 94700
10/7/1991 31.299999 31.6 31.200001 31.4 22.676809 114300
10/8/1991 31.4 31.4 30.4 30.4 21.954618 160700
10/9/1991 30.4 31.299999 30.4 31.299999 22.604584 246200
10/10/1991 31.200001 31.200001 30.9 31 22.387941 78700
10/11/1991 31 31.700001 30.9 31.700001 22.893478 138100
10/14/1991 31.6 32.099998 31.6 31.9 23.037909 82600
10/15/1991 31.700001 32.200001 31.6 31.9 23.037909 129500
10/16/1991 31.700001 32 31.700001 31.9 23.037909 61300
10/17/1991 31.9 32.799999 31.799999 32.799999 23.687874 180300
10/18/1991 32.799999 33 32.299999 33 23.832314 316600
10/21/1991 33.099998 33.299999 32.700001 32.799999 23.687874 163800
10/22/1991 32.700001 33.099998 32.400002 33.099998 23.904541 119900
10/23/1991 33 33.299999 32.900002 32.900002 23.760099 166000
10/24/1991 32.700001 33 32.599998 32.900002 23.760099 116400
10/25/1991 32.900002 33.299999 32.900002 33 23.832314 224600
10/28/1991 33 33.099998 32.700001 32.900002 23.760099 146700
10/29/1991 32.799999 33.200001 32.700001 33.200001 23.976755 140800
10/30/1991 33.099998 33.200001 32.200001 32.400002 23.399015 77200
10/31/1991 32.200001 32.299999 32.099998 32.200001 23.254553 149800
11/1/1991 32.200001 32.299999 32 32.200001 23.254553 69100
11/4/1991 32.200001 32.200001 31 31 22.387941 215000
11/5/1991 31.299999 31.4 31 31.1 22.460154 123700
11/6/1991 31 31.1 30.700001 30.799999 22.243492 114300
11/7/1991 30.799999 30.9 30.6 30.9 22.315714 50200
11/8/1991 30.700001 30.799999 30.6 30.700001 22.171278 48400
11/11/1991 30.9 31.1 30.799999 30.9 22.315714 66700
11/12/1991 30.799999 30.799999 30.4 30.5 22.026834 101000
11/13/1991 30.6 31 30.4 30.799999 22.243492 309900
11/14/1991 30.799999 31 30.5 30.5 22.026834 40200
11/15/1991 30.4 31.700001 30.4 31.200001 22.532379 147700
11/18/1991 31.1 31.1 30.299999 30.4 21.954618 251600
11/19/1991 30.700001 30.9 30.5 30.700001 22.171278 258000
11/20/1991 30.700001 30.700001 30.1 30.6 22.099054 187600
11/21/1991 30.4 31.9 30.200001 31.9 23.128761 409300
11/22/1991 31.700001 31.9 31.6 31.799999 23.056244 339400
11/25/1991 32 32.299999 32 32.200001 23.346268 194200
11/26/1991 32 32.099998 31.700001 31.9 23.128761 235100
11/27/1991 31.9 32.400002 31.9 32.400002 23.491276 143800
11/29/1991 32.5 32.599998 32.299999 32.5 23.563782 57600
12/2/1991 32.700001 33.599998 32.599998 33.299999 24.143805 258000
12/3/1991 33 33.099998 32.799999 33 23.926304 180900
12/4/1991 33.099998 33.5 33 33.299999 24.143805 98200
12/5/1991 33.299999 33.900002 32.900002 33.900002 24.578827 185400
12/6/1991 33.900002 34.599998 33.799999 34.200001 24.796343 244000
12/9/1991 34.700001 35.099998 34.700001 34.900002 25.303875 268000
12/10/1991 34.799999 35.200001 34.700001 34.799999 25.231371 160600
12/11/1991 34.700001 34.799999 34.400002 34.5 25.013863 267500
12/12/1991 34.299999 34.299999 32.700001 32.799999 23.781286 237200
12/13/1991 33 33 32.599998 32.700001 23.708794 172000
12/16/1991 32.900002 32.900002 32.299999 32.599998 23.636282 82300
12/17/1991 32.400002 32.400002 31.799999 31.9 23.128761 252400
12/18/1991 32.099998 32.200001 31 31.1 22.548723 295300
12/19/1991 31.200001 31.5 31.1 31.5 22.838737 246000
12/20/1991 31.9 31.9 31.299999 31.299999 22.693737 230500
12/23/1991 31.4 31.6 31.200001 31.5 22.838737 127600
12/24/1991 31.6 31.6 31.299999 31.5 22.838737 68800
12/26/1991 31.6 31.6 30.6 30.6 22.186203 77700
12/27/1991 30.799999 31 30.5 30.9 22.403717 90600
12/30/1991 31 31.1 30.299999 30.5 22.113697 228300
12/31/1991 30.700001 32.299999 30.700001 32.299999 23.418762 212800
1/2/1992 32 32.599998 31.799999 32.400002 23.491276 187600
1/3/1992 32.400002 32.599998 32.299999 32.599998 23.636282 100800
1/6/1992 32.200001 32.400002 31.9 31.9 23.128761 96500
1/7/1992 31.700001 32.200001 31.6 32 23.201269 162900
1/8/1992 32.099998 32.599998 32.099998 32.299999 23.418762 180900
1/9/1992 32.200001 34.799999 32 34.400002 24.94136 381400
1/10/1992 34.5 35.099998 34.5 34.900002 25.303875 317600
1/13/1992 34.599998 34.599998 34.200001 34.200001 24.796343 160600
1/14/1992 34.200001 34.700001 34 34.200001 24.796343 129500
1/15/1992 34.400002 34.700001 34.299999 34.400002 24.94136 88200
1/16/1992 34.700001 36.299999 34.599998 36 26.101418 403400
1/17/1992 36 36.5 35.900002 36.099998 26.173923 427600
1/20/1992 36.599998 37.799999 36.599998 37.799999 27.406485 246100
1/21/1992 37.599998 37.599998 36.799999 36.799999 26.681452 291100
1/22/1992 36.700001 37 36.599998 36.799999 26.681452 233600
1/23/1992 36.700001 36.700001 36.099998 36.200001 26.246422 125700
1/24/1992 35.900002 36.099998 35.599998 36 26.101418 93800
1/27/1992 36.200001 36.599998 36.099998 36.599998 26.536444 144500
1/28/1992 37 37.299999 36.799999 37 26.826452 123500
1/29/1992 36.799999 37 35.799999 35.799999 25.956411 149800
1/30/1992 35.900002 36.099998 35.200001 35.5 25.738894 129000
1/31/1992 35.299999 37 35.299999 37 26.826452 190700
2/3/1992 36.799999 37.5 36.700001 37.299999 27.043968 205100
2/4/1992 37.099998 37.299999 36.900002 36.900002 26.753958 102500
2/5/1992 36.700001 36.700001 36.200001 36.200001 26.246422 185800
2/6/1992 36.400002 36.900002 36.299999 36.599998 26.536444 111000
2/7/1992 36.599998 36.599998 35.799999 36 26.101418 79000
2/10/1992 36.099998 36.5 36 36.5 26.463943 29100
2/11/1992 36.900002 36.900002 36.700001 36.799999 26.681452 50400
2/12/1992 36.799999 37.799999 36.799999 37.799999 27.406485 156100
2/13/1992 37.700001 37.700001 36.799999 36.799999 26.681452 84600
2/14/1992 36.200001 36.5 35.599998 35.599998 25.811394 76900
2/18/1992 35.599998 36.200001 35.599998 36.200001 26.246422 91100
2/19/1992 36.299999 37.200001 36.200001 36.799999 26.681452 68000
2/20/1992 36.700001 36.900002 36.5 36.900002 26.841633 61200
2/21/1992 36.900002 36.900002 36.099998 36.099998 26.259693 99800
2/24/1992 35.799999 36 35.599998 36 26.18696 71700
2/25/1992 36 36.299999 35.700001 35.700001 25.968735 67700
2/26/1992 35.400002 35.5 35.200001 35.299999 25.677767 68500
2/27/1992 35.599998 36 35.599998 36 26.18696 119200
2/28/1992 35.900002 36.099998 35.599998 35.700001 25.968735 72900
3/2/1992 35.299999 35.299999 34.799999 35.099998 25.532278 87200
3/3/1992 34.099998 34.700001 34.099998 34.700001 25.241318 105400
3/4/1992 34.400002 34.599998 34.400002 34.5 25.095835 55500
3/5/1992 34.299999 34.900002 34.299999 34.799999 25.314045 79700
3/6/1992 33.799999 34.200001 33.799999 34 24.732111 167800
3/9/1992 33.799999 33.799999 33.400002 33.5 24.368418 60900
3/10/1992 33.5 33.700001 33.200001 33.5 24.368418 81700
3/11/1992 33.299999 33.799999 32.900002 33.400002 24.295673 130800
3/12/1992 32.799999 32.900002 31.9 31.9 23.204542 163800
3/13/1992 32.099998 32.099998 31.700001 32.099998 23.350025 61300
3/16/1992 32 32 31.5 31.6 22.986319 44400
3/17/1992 30.6 31.4 30.5 31.200001 22.695349 197800
3/18/1992 31.200001 31.200001 30.200001 30.200001 21.967937 110800
3/19/1992 29.799999 30.9 29.799999 30.9 22.477133 221200
3/20/1992 30.799999 31.1 30.700001 30.700001 22.331659 161100
3/23/1992 30.9 31.1 30.700001 31 22.549877 111100
3/24/1992 31.200001 31.299999 30.799999 31.1 22.62261 90900
3/25/1992 31.1 31.1 30.1 30.200001 21.967937 189700
3/26/1992 30.299999 30.5 30.200001 30.200001 21.967937 53000
3/27/1992 30.200001 30.200001 29.799999 30.200001 21.967937 91400
3/30/1992 30.4 30.4 30 30 21.822462 54700
3/31/1992 29.799999 30.700001 29.700001 30.4 22.113428 100400
4/1/1992 30.4 30.799999 30.4 30.799999 22.404398 159300
4/2/1992 30.5 30.799999 30.5 30.799999 22.404398 111100
4/3/1992 30.799999 31.200001 30.700001 31.200001 22.695349 120000
4/6/1992 31.1 31.299999 30.9 31.200001 22.695349 99900
4/7/1992 31.1 31.1 30.4 30.4 22.113428 103000
4/8/1992 30.4 30.5 29.6 29.6 21.531492 68100
4/9/1992 29.700001 31 29.700001 30.9 22.477133 122200
4/10/1992 31.200001 31.799999 31.200001 31.700001 23.059065 108600
4/13/1992 31.5 31.799999 31.5 31.700001 23.059065 99400
4/14/1992 31.5 31.799999 31.5 31.700001 23.059065 61200
4/15/1992 31.799999 31.799999 30.200001 30.6 22.258907 183400
4/16/1992 30.700001 30.700001 29.9 29.9 21.74971 151500
4/20/1992 29.700001 30.1 29.299999 29.299999 21.313272 157700
4/21/1992 29.4 30.700001 29.299999 30.5 22.186176 198500
4/22/1992 30.200001 30.200001 29.700001 29.799999 21.676987 84900
4/23/1992 29.799999 30.200001 29.799999 30.200001 21.967937 65600
4/24/1992 30.1 30.299999 29.9 30 21.822462 58700
4/27/1992 30 30 29.4 29.4 21.386009 101000
4/28/1992 29.5 29.700001 29.299999 29.5 21.45875 79000
4/29/1992 29.4 29.4 28.9 28.9 21.022291 89400
4/30/1992 29 30.299999 29 30.299999 22.040684 174500
5/1/1992 30.200001 31.299999 29.700001 31.299999 22.768103 221700
5/4/1992 31.1 31.1 30.700001 31.1 22.62261 68500
5/5/1992 30.9 32.400002 30.799999 32.299999 23.495512 188500
5/6/1992 32.200001 32.5 32.099998 32.099998 23.350025 118500
5/7/1992 31.9 31.9 31.5 31.799999 23.131807 146600
5/8/1992 31.799999 32.5 31.799999 32.099998 23.350025 132200
5/11/1992 32.299999 32.299999 31.700001 31.799999 23.131807 38800
5/12/1992 31.799999 32.099998 31.299999 31.9 23.204542 135100
5/13/1992 31.799999 32.400002 31.799999 32.200001 23.422771 104500
5/14/1992 32.099998 33.900002 32.099998 33.900002 24.65938 358000
5/15/1992 34 34.299999 33.599998 33.799999 24.586636 203900
5/18/1992 34 34.400002 33.799999 34.099998 24.804853 187400
5/19/1992 34.400002 34.700001 34.099998 34.400002 25.0231 234500
5/20/1992 34.200001 34.599998 34 34.400002 25.110838 217900
5/21/1992 34.299999 34.299999 34.099998 34.200001 24.964819 64100
5/22/1992 34.400002 34.599998 34.299999 34.5 25.183838 63000
5/26/1992 34.299999 34.900002 34.200001 34.799999 25.402807 98100
5/27/1992 34.799999 35.5 34.799999 35.099998 25.621811 137700
5/28/1992 35.099998 35.099998 34.5 34.599998 25.256821 83700
5/29/1992 34.799999 34.900002 33.799999 34.200001 24.964819 102800
6/1/1992 34.599998 34.799999 34.299999 34.799999 25.402807 105400
6/2/1992 35 35.099998 34.5 35 25.5488 87700
6/3/1992 35.099998 35.299999 34.799999 34.799999 25.402807 88200
6/4/1992 34.799999 34.900002 34.700001 34.900002 25.475811 30100
6/5/1992 34.900002 35.200001 34.799999 35 25.5488 64400
6/8/1992 35.099998 35.599998 35 35.599998 25.986778 115000
6/9/1992 35.700001 36.299999 35.599998 36.099998 26.351774 280800
6/10/1992 36 36.099998 35.900002 36 26.278791 92400
6/11/1992 36 37 35.900002 36.799999 26.862751 135600
6/12/1992 37.5 37.599998 36.799999 37.599998 27.446724 238800
6/15/1992 37.400002 39.099998 37.099998 38.900002 28.395666 261300
6/16/1992 38.599998 38.799999 38.099998 38.099998 27.811705 340400
6/17/1992 37.799999 38 37.299999 37.299999 27.227737 204100
6/18/1992 37.200001 38.099998 37.200001 37.700001 27.519711 110600
6/19/1992 37.700001 38.200001 37.599998 37.599998 27.446724 280100
6/22/1992 37.799999 39.200001 37.599998 39.200001 28.614672 251900
6/23/1992 39 39.200001 38.599998 38.700001 28.249685 441600
6/24/1992 38.599998 38.700001 38 38.200001 27.884705 215200
6/25/1992 38.299999 38.400002 37.799999 37.799999 27.592714 158700
6/26/1992 37.700001 38 37.200001 37.299999 27.227737 68200
6/29/1992 37.299999 38.299999 36.599998 38.299999 27.957697 130200
6/30/1992 38.599998 38.799999 38.200001 38.799999 28.322672 238700
7/1/1992 38.700001 39.599998 38.700001 39.299999 28.687658 237200
7/2/1992 39.799999 40.200001 39.5 39.900002 29.125648 224600
7/6/1992 39.900002 41.299999 39.900002 41 29.928598 206300
7/7/1992 40.799999 40.799999 40.099998 40.299999 29.417624 286000
7/8/1992 40.200001 40.400002 39.599998 40 29.198645 232500
7/9/1992 39.799999 39.900002 39.599998 39.799999 29.052658 219800
7/10/1992 40 40 39.599998 39.799999 29.052658 60000
7/13/1992 40 40 39.5 39.799999 29.052658 75200
7/14/1992 39.900002 40.799999 39.799999 40.799999 29.782618 189200
7/15/1992 40.599998 41.700001 40.5 41.700001 30.439583 123000
7/16/1992 41.700001 42.099998 41.5 41.700001 30.439583 216900
7/17/1992 42.299999 43.099998 42.099998 42.400002 30.95056 211600
7/20/1992 42.799999 43.099998 42.200001 42.299999 30.877567 236700
7/21/1992 42.099998 42.099998 40.900002 41.200001 30.074589 182800
7/22/1992 41.700001 41.700001 40.5 40.799999 29.782618 242300
7/23/1992 41 41 40.700001 41 29.928598 144200
7/24/1992 40.799999 40.799999 39.900002 40.5 29.563637 216000
7/27/1992 40.099998 40.299999 39.5 39.700001 28.979658 237700
7/28/1992 39.799999 40.200001 39.799999 40.200001 29.344629 184900
7/29/1992 40.200001 40.400002 39.900002 40 29.198645 184400
7/30/1992 39.700001 39.900002 39 39.200001 28.614672 190400
7/31/1992 39.599998 39.700001 39.299999 39.5 28.83366 63100
8/3/1992 39.200001 39.200001 38.200001 38.200001 27.884705 156500
8/4/1992 38.099998 38.599998 37.900002 38.599998 28.176689 155600
8/5/1992 38.200001 38.299999 38 38.200001 27.884705 101000
8/6/1992 38.299999 39.5 38.299999 39.5 28.83366 181800
8/7/1992 39.700001 40 39.400002 39.5 28.83366 166200
8/10/1992 39.299999 39.400002 39 39.099998 28.541666 102000
8/11/1992 38.799999 38.799999 38.599998 38.799999 28.322672 116400
8/12/1992 38.299999 38.400002 35.5 35.799999 26.13278 341600
8/13/1992 35.400002 35.400002 34.200001 34.700001 25.415161 589900
8/14/1992 35.099998 35.900002 35 35.599998 26.074322 200200
8/17/1992 35.599998 36.200001 35.200001 35.200001 25.781376 154100
8/18/1992 35 35 34.5 34.799999 25.488384 94500
8/19/1992 35.099998 35.5 35.099998 35.400002 25.927841 127800
8/20/1992 35.099998 35.200001 34.700001 35 25.634874 138900
8/21/1992 35.099998 35.900002 34.700001 35.799999 26.220818 196700
8/24/1992 36.799999 37 36.599998 36.900002 27.026493 308700
8/25/1992 36.900002 37 36.599998 36.799999 26.953247 278400
8/26/1992 36.599998 36.799999 36.400002 36.700001 26.88002 214900
8/27/1992 36.599998 37.5 36.599998 37.400002 27.392706 194700
8/28/1992 37.599998 38 37.599998 38 27.832155 135200
 8/31/1992 38 38.900002 38 38.5 28.198364 156800
9/1/1992 38.599998 38.799999 38.200001 38.299999 28.051888 181900
9/2/1992 38.200001 38.299999 37.599998 37.599998 27.539183 162700
9/3/1992 37.599998 38.200001 37.599998 38.099998 27.905403 164600
9/4/1992 38 38.200001 37.799999 37.799999 27.685675 57600
9/8/1992 37.700001 38.099998 37.700001 37.799999 27.685675 46900
9/9/1992 37.900002 38.299999 37.900002 38 27.832155 106700
9/10/1992 38 38.099998 37.799999 38.099998 27.905403 90200
9/11/1992 38 38 37.200001 37.299999 27.31946 205800
9/14/1992 38 38.099998 37.799999 37.900002 27.758911 284600
9/15/1992 37.900002 38.900002 37.700001 38.900002 28.491327 18800
9/16/1992 39.099998 40.5 39.099998 40.400002 29.589968 427000
9/17/1992 40.299999 40.299999 39.5 39.700001 29.07728 272500
9/18/1992 39.700001 40.299999 39.299999 39.299999 28.784302 267800
9/21/1992 39.299999 39.299999 38.700001 38.900002 28.491327 174000
9/22/1992 39.200001 39.599998 39.200001 39.299999 28.784302 215600
9/23/1992 39.200001 39.599998 39 39.200001 28.711071 172400
9/24/1992 39.099998 39.400002 38.900002 39.299999 28.784302 102500
9/25/1992 39.400002 39.599998 39.099998 39.099998 28.637831 183400
9/28/1992 39 39.099998 38.900002 39 28.564585 52700
9/29/1992 38.799999 39 38.700001 39 28.564585 40800
9/30/1992 38.799999 39 38.200001 38.200001 27.978632 59400
10/1/1992 38.400002 38.400002 37 37.5 27.465944 141100
10/2/1992 37.400002 37.799999 37.099998 37.799999 27.685675 118500
10/5/1992 37.400002 39.5 37.400002 38.700001 28.344852 236800
10/6/1992 38.700001 38.700001 38.400002 38.599998 28.271614 68200
10/7/1992 38.200001 38.5 38.200001 38.5 28.198364 61300
10/8/1992 38.400002 38.400002 37.900002 38.099998 27.905403 104400
10/9/1992 38.099998 38.099998 37.700001 37.700001 27.612427 121700
10/12/1992 37.299999 37.299999 36.400002 36.400002 26.660275 113800
10/13/1992 36.200001 36.400002 35.400002 36.299999 26.587038 275800
10/14/1992 36.099998 36.400002 36 36.099998 26.440548 98600
10/15/1992 35.900002 36.700001 35.900002 36.5 26.733522 155900
10/16/1992 36.900002 37 36.599998 36.799999 26.953247 119200
10/19/1992 36.599998 37.099998 36.599998 36.799999 26.953247 69300
10/20/1992 37 37.900002 37 37.700001 27.612427 202100
10/21/1992 37.599998 37.700001 37.400002 37.700001 27.612427 58700
10/22/1992 37.200001 37.5 36.900002 37 27.099726 113100
10/23/1992 37.200001 37.299999 36.700001 36.799999 26.953247 25500
10/26/1992 36.299999 36.299999 35.5 35.900002 26.294065 98800
10/27/1992 35.5 35.5 34.900002 35.299999 25.854609 129400
10/28/1992 35.700001 35.900002 35.299999 35.900002 26.294065 113300
10/29/1992 36.099998 37.099998 36.099998 37 27.099726 132700
10/30/1992 36.900002 36.900002 36.5 36.700001 26.88002 185000
11/2/1992 36.5 36.799999 36.299999 36.799999 26.953247 110600
 11/3/1992 36.700001 37.099998 35.599998 37 27.099726 483100
11/4/1992 37.099998 37.900002 36.799999 37.700001 27.612427 284900
11/5/1992 37.5 38.200001 37 37.099998 27.172972 464700
11/6/1992 36.900002 36.900002 35.900002 36 26.367313 146700
11/9/1992 35.799999 35.799999 34.599998 34.599998 25.341909 207800
11/10/1992 33.400002 33.900002 32.099998 32.400002 23.730577 438600
11/11/1992 32.5 32.799999 31.9 32 23.437607 284300
11/12/1992 32.200001 32.599998 31.299999 31.5 23.071394 424000
11/13/1992 31.5 31.700001 31.200001 31.200001 22.851654 920800
11/16/1992 31.299999 31.299999 30.700001 31.1 22.778418 426200
11/17/1992 30.799999 31.1 30.5 30.6 22.412209 310500
11/18/1992 30.6 31 30.4 30.6 22.412209 300700
11/19/1992 30.4 30.5 29.700001 30 22.059402 374800
11/20/1992 30.299999 30.4 29.9 30 22.059402 146600
11/23/1992 29.9 29.9 29.6 29.6 21.765282 267300
11/24/1992 29.700001 29.700001 29.200001 29.5 21.691753 357200
11/25/1992 29.6 29.6 29.299999 29.6 21.765282 166300
11/27/1992 29.6 30.200001 29.6 30.1 22.132935 176000
11/30/1992 30.1 30.6 30 30.5 22.427067 326500
12/1/1992 30.700001 31.1 30.6 31 22.794718 862600
12/2/1992 31.299999 31.5 31.1 31.299999 23.015314 728700
12/3/1992 31.4 31.4 30.9 31.299999 23.015314 322300
12/4/1992 31.299999 31.299999 31.1 31.200001 22.941782 206200
12/7/1992 31.1 31.4 31.1 31.4 23.08885 394900
12/8/1992 31.299999 32 31.299999 32 23.530029 406300
12/9/1992 31.6 31.799999 31.4 31.700001 23.309435 323300
12/10/1992 31.799999 32.099998 31.700001 32 23.530029 430200
12/11/1992 32.099998 32.799999 32.099998 32.799999 24.118282 451300
12/14/1992 32.599998 32.799999 32 32.200001 23.677105 177000
12/15/1992 32.400002 32.400002 32.200001 32.200001 23.677105 113300
12/16/1992 32.599998 32.799999 32.400002 32.5 23.89769 321700
12/17/1992 32.5 32.900002 32.5 32.799999 24.118282 308700
12/18/1992 32.799999 32.799999 32.099998 32.400002 23.824158 322800
12/21/1992 31.799999 32 31.5 32 23.530029 303000
12/22/1992 31.799999 32 31.6 31.9 23.456493 285100
12/23/1992 31.9 32.299999 31.9 31.9 23.456493 211300
12/24/1992 32 32.099998 31.799999 32 23.530029 37200
12/28/1992 32.099998 32.200001 31.9 32.099998 23.603565 45700
12/29/1992 32 32 31.6 31.799999 23.382969 243700
12/30/1992 31.9 32.599998 31.700001 32.299999 23.75062 155900
12/31/1992 32.5 32.900002 32 32.900002 24.191814 238600
1/4/1993 32.5 32.5 32.099998 32.400002 23.824158 411100
1/5/1993 32.299999 32.799999 32.200001 32.700001 24.044748 213000
1/6/1993 32.700001 32.700001 32.200001 32.400002 23.824158 135700
1/7/1993 32.200001 32.299999 31.6 31.9 23.456493 82200
 1/8/1993 31.9 32.200001 31.700001 31.799999 23.382969 91400
1/11/1993 31.6 31.700001 31.200001 31.4 23.08885 246000
1/12/1993 31.4 31.5 30.9 31 22.794718 415300
1/13/1993 30.799999 30.9 30.4 30.5 22.427067 279300
1/14/1993 30.4 30.5 30 30.299999 22.280006 300200
1/15/1993 30.299999 30.299999 30 30.1 22.132935 65900
1/18/1993 30 30.1 29.6 29.799999 21.912346 197200
1/19/1993 29.799999 30.299999 29.799999 29.9 21.985874 139200
1/20/1993 29.799999 30.799999 29.799999 30.6 22.500599 200700
1/21/1993 30.799999 31 30.6 30.799999 22.647652 233700
1/22/1993 30.6 30.700001 29.700001 30.1 22.132935 328500
1/25/1993 30.1 30.1 29.9 30 22.059402 113200
1/26/1993 30.4 30.799999 30.4 30.700001 22.574127 347200
1/27/1993 30.6 30.700001 29.700001 30.1 22.132935 225800
1/28/1993 29.9 31.1 29.6 31.1 22.868248 513700
1/29/1993 31.4 31.4 30.5 30.5 22.427067 216100
2/1/1993 30.4 30.5 30 30.200001 22.206476 208300
2/2/1993 30.1 30.799999 30.1 30.6 22.500599 321600
2/3/1993 30.6 30.9 30.4 30.799999 22.647652 335200
2/4/1993 31 31.700001 31 31.5 23.162386 289300
2/5/1993 31.5 31.6 31.1 31.6 23.235909 436200
2/8/1993 31.6 31.799999 31.299999 31.4 23.08885 349700
2/9/1993 31.4 32.200001 31.1 32.200001 23.677105 594500
2/10/1993 32.299999 33.599998 32.200001 33.5 24.633003 733500
2/11/1993 33.299999 33.299999 32.299999 32.5 23.89769 3249300
2/12/1993 32.299999 32.299999 31.6 31.6 23.235909 312300
2/16/1993 31.799999 32.400002 31.700001 32.099998 23.603565 674400
2/17/1993 32.099998 32.099998 31.700001 32 23.530029 205600
2/18/1993 31.9 31.9 31.200001 31.6 23.323519 222400
2/19/1993 31.700001 32.200001 31.6 31.9 23.544937 333400
2/22/1993 31.9 32.700001 31.9 31.9 23.544937 422000
2/23/1993 32.299999 33.5 32.299999 33.299999 24.578262 500600
2/24/1993 33.099998 33.299999 32 32.099998 23.692556 279200
2/25/1993 32.099998 32.299999 31.299999 31.6 23.323519 193600
2/26/1993 30.799999 31.1 30.799999 31.1 22.954466 218000
3/1/1993 30.9 31 30.5 30.5 22.511623 459600
3/2/1993 30.700001 32 30.6 32 23.61875 403900
3/3/1993 31.9 31.9 31.299999 31.5 23.249706 146600
3/4/1993 31.799999 31.799999 31.200001 31.4 23.175892 278100
3/5/1993 31.6 32.200001 31.5 31.700001 23.397318 481400
3/8/1993 30.9 31.299999 30.9 31.1 22.954466 249300
3/9/1993 31.299999 31.4 30.799999 31.4 23.175892 420400
3/10/1993 31.200001 31.5 30.9 31.5 23.249706 590200
3/11/1993 31.9 31.9 31.5 31.700001 23.397318 227000
3/12/1993 31.5 32.400002 31.200001 31.799999 23.47113 661200
3/15/1993 32 32.900002 32 32.799999 24.209223 508000
3/16/1993 32.599998 32.599998 32.099998 32.299999 23.840178 355500
3/17/1993 32.5 33.299999 32.400002 33.099998 24.430647 459900
3/18/1993 32.900002 34.299999 32.900002 34.299999 25.316349 772500
3/19/1993 34.700001 35.400002 34.400002 35.200001 25.980619 704500
3/22/1993 35.5 35.5 34.400002 35 25.832998 508200
3/23/1993 34.700001 34.799999 34.299999 34.400002 25.390156 300500
3/24/1993 34.400002 34.900002 34 34.599998 25.537771 277300
3/25/1993 34.799999 35 34.599998 34.799999 25.68539 178800
3/26/1993 34.799999 34.799999 34.5 34.599998 25.537771 124200
3/29/1993 34.299999 34.400002 33.700001 33.799999 24.947311 132600
3/30/1993 34.700001 35.5 34.700001 35.5 26.202059 612300
3/31/1993 35.700001 35.900002 35 35.200001 25.980619 298700
4/1/1993 35.200001 35.5 34.599998 35.299999 26.05443 373300
4/2/1993 36 36.400002 35.5 35.900002 26.497303 662500
4/5/1993 35.700001 35.799999 35.200001 35.400002 26.128258 233700
4/6/1993 35.099998 35.299999 34.599998 34.799999 25.68539 197300
4/7/1993 34.799999 34.900002 34.400002 34.799999 25.68539 169900
4/8/1993 34.400002 34.5 33.900002 34 25.094929 140600
4/12/1993 33.099998 33.5 32.099998 32.400002 23.91398 459300
4/13/1993 32.599998 32.900002 32.400002 32.799999 24.209223 173300
4/14/1993 33.299999 34.299999 33.299999 33.799999 24.947311 335200
4/15/1993 33.900002 33.900002 32.599998 32.900002 24.283031 397000
4/16/1993 33.200001 33.700001 33.099998 33.400002 24.652077 411100
4/19/1993 33.599998 34 33.400002 33.400002 24.652077 254000
4/20/1993 33.900002 34.099998 33.700001 34 25.094929 385700
4/21/1993 33.599998 33.799999 33.400002 33.5 24.72588 246500
4/22/1993 33.400002 34.299999 33.299999 34.299999 25.316349 242500
4/23/1993 35.799999 36.900002 35.400002 36.700001 27.087749 1200500
4/26/1993 38 38.200001 37.400002 37.5 27.678225 1643500
4/27/1993 37.700001 37.700001 37 37.299999 27.530607 895400
4/28/1993 37.099998 38.099998 36.900002 37.700001 27.825836 604400
4/29/1993 38.200001 38.400002 37.599998 38.299999 28.268694 649500
4/30/1993 38.200001 39 38.099998 39 28.785349 862400
5/3/1993 39.099998 39.200001 37.5 37.700001 27.825836 556900
5/4/1993 37.799999 38.799999 37.799999 38.700001 28.563938 433400
5/5/1993 38.700001 38.700001 38.200001 38.400002 28.342501 437600
5/6/1993 38.599998 40 38.5 39.900002 29.44964 721000
5/7/1993 39.599998 39.900002 39.200001 39.200001 28.932981 446100
5/10/1993 38.400002 38.700001 37.700001 38.299999 28.268694 1385700
5/11/1993 38.299999 38.299999 37.799999 38.200001 28.19487 428300
5/12/1993 38.200001 40.5 38 40.400002 29.818687 1542900
5/13/1993 40.599998 41.700001 40 40 29.523449 2331000
5/14/1993 40.200001 40.400002 39.700001 40.299999 29.744864 880200
5/17/1993 40.400002 40.5 38.799999 39.299999 29.006769 760200
5/18/1993 39.400002 41.5 39.099998 41.5 30.630575 1502600
5/19/1993 42.299999 42.299999 40.200001 40.299999 29.744864 1720700
5/20/1993 39.900002 40.5 39.700001 39.700001 29.389677 777700
5/21/1993 39.799999 41.799999 39.799999 41.700001 30.870274 856100
5/24/1993 41.799999 42.200001 40.400002 40.599998 30.055925 789100
5/25/1993 40.599998 41.700001 40.599998 41.099998 30.426086 450200
5/26/1993 40.200001 40.599998 40.200001 40.299999 29.833843 402100
5/27/1993 40.400002 41.799999 40.299999 41.799999 30.944302 410400
5/28/1993 41.599998 42.599998 40.700001 41.900002 31.018316 969000
6/1/1993 42 42.099998 40 40.200001 29.759819 463000
6/2/1993 40 41 39.900002 40.599998 30.055925 711200
6/3/1993 41.099998 41.400002 41 41.200001 30.500122 331100
6/4/1993 41.700001 41.799999 41.099998 41.200001 30.500122 212500
6/7/1993 40.700001 41 40.5 40.799999 30.204006 233500
6/8/1993 40.599998 40.700001 39.299999 39.400002 29.167572 473900
6/9/1993 39.099998 39.200001 38.700001 38.900002 28.797434 394300
6/10/1993 39.200001 39.299999 38.900002 39 28.871456 256000
6/11/1993 39.099998 39.700001 37.599998 37.700001 27.909082 495200
6/14/1993 37.599998 38.299999 36.099998 37.400002 27.686989 886700
6/15/1993 38 38.799999 37.599998 38.799999 28.723406 416800
6/16/1993 38.700001 39.400002 38.200001 39.299999 29.093565 382100
6/17/1993 38.799999 39.700001 38.799999 39.299999 29.093565 196400
6/18/1993 39.299999 39.700001 38.599998 38.799999 28.723406 650700
6/21/1993 39.299999 39.299999 38.700001 39 28.871456 335900
6/22/1993 38.900002 38.900002 38.5 38.799999 28.723406 233500
6/23/1993 38.5 39.700001 38.400002 39.700001 29.389677 587900
6/24/1993 39.299999 40.200001 39.299999 40 29.611748 426500
6/25/1993 40.299999 41.5 40.299999 41.400002 30.648172 549600
6/28/1993 41.5 42.299999 40.900002 41.799999 30.944302 809800
6/29/1993 42.099998 43.200001 42 42.799999 31.684584 943200
6/30/1993 42.200001 42.299999 41.799999 42 31.092342 636500
7/1/1993 41.900002 43.900002 41.799999 43.599998 32.27681 1590700
7/2/1993 44.099998 46.200001 44 45.700001 33.831432 1501100
7/6/1993 46.200001 47 45.900002 46.799999 34.64576 862200
7/7/1993 47 47.099998 44.099998 44.099998 32.646973 1862300
7/8/1993 43.799999 44 42.599998 43.200001 31.980701 2589400
7/9/1993 43.099998 43.700001 43.099998 43.5 32.202797 891300
7/12/1993 43.700001 44.299999 43.599998 44 32.572941 679300
7/13/1993 43.700001 43.900002 43.5 43.5 32.202797 500400
7/14/1993 43.900002 44 42.400002 42.5 31.462484 878200
7/15/1993 42.799999 43.299999 42.599998 42.900002 31.758612 814100
7/16/1993 42.599998 43 42 42 31.092342 299400
7/19/1993 42.599998 42.599998 41.799999 42 31.092342 430300
7/20/1993 41.900002 42.400002 41.5 42 31.092342 260000
7/21/1993 41.900002 42.400002 41.700001 41.700001 30.870274 490900
7/22/1993 41.599998 42 41.299999 41.900002 31.018316 800000
7/23/1993 41.900002 42 41.299999 41.799999 30.944302 173700
7/26/1993 42.299999 43 42.099998 43 31.832642 465700
7/27/1993 43 43.5 42.700001 43.099998 31.906673 634900
7/28/1993 43.900002 44.299999 43.599998 43.599998 32.27681 976500
7/29/1993 43.700001 45.900002 43.400002 45.900002 33.9795 771900
7/30/1993 47 47 46.200001 46.400002 34.349636 1466500
8/2/1993 46.400002 47.099998 45.700001 47.099998 34.867844 674700
8/3/1993 46 46.5 45.900002 45.900002 33.9795 755800
8/4/1993 46 46 44.599998 44.799999 33.165176 342600
8/5/1993 43.5 43.900002 42.400002 42.700001 31.610563 1738600
8/6/1993 43.200001 43.599998 41.599998 41.799999 30.944302 2087300
8/9/1993 42.5 43 42.200001 42.299999 31.314432 969600
8/10/1993 42.299999 42.299999 41.400002 41.5 30.72221 627700
8/11/1993 41.299999 41.299999 39.5 40.299999 29.833843 1115700
8/12/1993 40.400002 40.400002 37.099998 37.900002 28.05715 5360000
8/13/1993 38.400002 38.599998 37.799999 38.299999 28.353254 1466500
8/16/1993 38.799999 39.299999 38.5 39.099998 28.945484 755700
8/17/1993 39.099998 39.700001 39 39.5 29.241606 626700
8/18/1993 39.700001 40.700001 39.599998 40.700001 30.129955 690700
8/19/1993 40.5 40.599998 39.599998 39.700001 29.476734 336300
8/20/1993 39.900002 40.400002 39.900002 40.299999 29.922218 345800
8/23/1993 40.200001 40.900002 40 40.599998 30.14496 430700
8/24/1993 40.599998 41.200001 40.599998 41.099998 30.516193 335400
8/25/1993 41.099998 41.299999 40.700001 41 30.44195 317800
8/26/1993 40.900002 41 39.700001 40 29.69948 431900
8/27/1993 40 40.400002 39.5 40 29.69948 370900
8/30/1993 39.799999 40.599998 39.799999 40.099998 29.77372 627100
8/31/1993 40.200001 40.400002 40 40.400002 29.996458 304500
9/1/1993 40 40 39.400002 39.799999 29.550972 252600
9/2/1993 39.799999 39.799999 38.299999 39 28.956976 669100
9/3/1993 38.599998 38.799999 38.299999 38.400002 28.511488 552600
9/7/1993 37.599998 37.599998 36 36.200001 26.878025 2217200
9/8/1993 36.400002 36.5 36 36.5 27.10076 1095300
9/9/1993 37 37.5 36.900002 37.400002 27.769003 635100
9/10/1993 37.200001 37.5 36.799999 37.299999 27.694752 749300
9/13/1993 36.900002 36.900002 35.799999 35.799999 26.581022 1046700
9/14/1993 36.299999 36.599998 35.799999 35.900002 26.655285 1680800
9/15/1993 36.099998 36.400002 36 36.200001 26.878025 652800
9/16/1993 37 37.299999 36.799999 37.299999 27.694752 707200
9/17/1993 37.299999 37.599998 36.799999 36.900002 27.397772 503900
9/20/1993 37.099998 37.700001 36.799999 36.900002 27.397772 383900
9/21/1993 37.299999 39.200001 36.799999 39.200001 29.105484 1100100
9/22/1993 37.799999 38.299999 37.400002 38.299999 28.437243 533000
9/23/1993 38.299999 39.099998 38.299999 39 28.956976 306900
 9/24/1993 38.900002 40.099998 38.799999 40 29.69948 518000
9/27/1993 39.900002 39.900002 38.299999 38.299999 28.437243 296900
9/28/1993 38.400002 38.700001 37.799999 37.900002 28.140255 327900
9/29/1993 37.700001 37.700001 36.900002 37 27.472027 515200
9/30/1993 37.400002 38 37.400002 37.900002 28.140255 501200
10/1/1993 38.099998 38.099998 37.599998 37.799999 28.066008 298300
10/4/1993 37.799999 38.200001 37.599998 38.099998 28.288727 382400
10/5/1993 38.5 38.5 38.200001 38.299999 28.437243 254300
10/6/1993 38.900002 39.799999 38.900002 39.599998 29.402468 456800
10/7/1993 39.700001 39.900002 39.299999 39.599998 29.402468 671900
10/8/1993 39.599998 40.099998 39.5 39.900002 29.625217 489900
10/11/1993 40 40.200001 39.599998 39.900002 29.625217 404600
10/12/1993 39.799999 41.900002 39.799999 41.400002 30.738926 1179500
10/13/1993 41.400002 41.400002 41.099998 41.099998 30.516193 471500
10/14/1993 41.400002 41.900002 40.799999 40.799999 30.293461 417800
10/15/1993 41 41 40.5 40.599998 30.14496 326700
10/18/1993 40.599998 41.799999 40.599998 41.5 30.813206 919100
10/19/1993 41.299999 42 40.700001 41.700001 30.96171 425200
10/20/1993 42.099998 42.900002 42.099998 42.900002 31.852674 863600
10/21/1993 42.200001 42.599998 41.099998 41.099998 30.516193 515800
10/22/1993 40.599998 41.599998 40.400002 41.400002 30.738926 404900
10/25/1993 41.599998 41.700001 41.200001 41.400002 30.738926 317600
10/26/1993 41.299999 43.099998 40.799999 43.099998 32.001167 468700
10/27/1993 43 43.400002 42.400002 42.599998 31.629923 668300
10/28/1993 42.599998 42.700001 41.900002 41.900002 31.110199 168200
10/29/1993 42 42.400002 41.5 41.900002 31.110199 406200
11/1/1993 41.400002 41.5 40.599998 41.099998 30.516193 397500
11/2/1993 41.200001 41.400002 40.799999 41.200001 30.590458 256200
11/3/1993 41.299999 43.099998 41.299999 42.700001 31.704189 707300
11/4/1993 43.200001 43.599998 42.900002 43.099998 32.001167 750000
11/5/1993 43.799999 43.900002 42.700001 43.599998 32.372425 1143900
11/8/1993 43.200001 43.599998 43 43.5 32.29818 475400
11/9/1993 43.5 43.900002 42.900002 43.799999 32.520935 375400
11/10/1993 43.900002 45.099998 43.900002 45.099998 33.486153 1514100
11/11/1993 45.200001 45.5 44.799999 44.799999 33.263386 676900
11/12/1993 45 45 44.599998 44.599998 33.114925 479700
11/15/1993 44.799999 45.400002 44.700001 45.400002 33.708889 336900
11/16/1993 45.200001 45.5 44.299999 44.299999 32.892166 404200
11/17/1993 43.5 45 43.5 44.599998 33.114925 837500
11/18/1993 44.599998 44.599998 44 44.299999 32.981052 486100
11/19/1993 44.5 44.599998 44 44.200001 32.906601 705100
11/22/1993 44.5 44.799999 44 44 32.757713 299600
11/23/1993 43.799999 43.900002 42.599998 43.700001 32.534344 432900
11/24/1993 43.700001 44.299999 43.5 44.200001 32.906601 492700
11/26/1993 44.200001 44.200001 43.599998 43.599998 32.4599 86700
11/29/1993 42.799999 42.799999 41.599998 41.599998 30.970911 712900
11/30/1993 41.599998 42.299999 41.400002 41.5 30.896463 390800
12/1/1993 41.599998 42.700001 41.599998 42.200001 31.417612 389400
12/2/1993 42.099998 42.299999 41.900002 42.200001 31.417612 277900
12/3/1993 42.5 43 42.299999 43 32.01321 553600
12/6/1993 42.799999 42.900002 42.299999 42.5 31.640965 255400
12/7/1993 42.400002 42.599998 41.900002 42.400002 31.5665 377200
12/8/1993 43.200001 44.900002 43 44.799999 33.353306 958900
12/9/1993 44.599998 45 44.099998 44.900002 33.427734 737800
12/10/1993 44.799999 45.5 44.299999 45.5 33.874432 475100
12/13/1993 45.900002 46.299999 45.700001 46.200001 34.395576 733500
12/14/1993 46.299999 46.299999 45.200001 45.400002 33.799984 488900
12/15/1993 45.5 45.5 44.700001 45.200001 33.651093 251600
12/16/1993 45.200001 45.299999 44.700001 45.099998 33.576641 319100
12/17/1993 45.299999 45.299999 45 45.200001 33.651093 320400
12/20/1993 45.599998 46 45.200001 45.599998 33.948891 434400
12/21/1993 45.5 45.599998 44.799999 44.900002 33.427734 181300
12/22/1993 44.900002 44.900002 44.5 44.700001 33.278839 262100
12/23/1993 44.599998 45.400002 44.599998 45.200001 33.651093 280900
12/27/1993 45.200001 45.5 45.099998 45.200001 33.651093 186400
12/28/1993 45.099998 45.200001 44.900002 45.200001 33.651093 124600
12/29/1993 45 45.799999 44.900002 45.599998 33.948891 286100
12/30/1993 46 46.299999 45.5 46 34.246685 312000
12/31/1993 45.799999 46.099998 45.599998 46.099998 34.321129 111200
1/3/1994 46.099998 47.900002 46.099998 47.700001 35.512321 1122700
1/4/1994 47.599998 47.799999 47 47.700001 35.512321 772200
1/5/1994 47.799999 48 47.400002 47.400002 35.288967 1024200
1/6/1994 47 47.700001 46.5 47.299999 35.214527 730600
1/7/1994 47.599998 47.599998 45.700001 45.700001 34.023319 664600
1/10/1994 45.5 45.599998 44.799999 45.5 33.874432 648900
1/11/1994 45.400002 46.299999 45.299999 45.900002 34.172237 593500
1/12/1994 45.900002 46 45.599998 45.900002 34.172237 303300
1/13/1994 46.200001 46.799999 46.200001 46.400002 34.544498 376700
1/14/1994 46.5 46.900002 46.200001 46.900002 34.916721 242800
1/17/1994 47.400002 47.700001 46.599998 46.599998 34.693394 1103300
1/18/1994 46.599998 47 46.5 46.5 34.618923 558200
1/19/1994 46.400002 46.599998 45.700001 45.700001 34.023319 540700
1/20/1994 45.599998 46.099998 44.599998 44.599998 33.20438 357500
1/21/1994 44.400002 44.5 43.599998 44.200001 32.906601 599600
1/24/1994 43.900002 43.900002 43 43.799999 32.608822 592900
1/25/1994 44 44.099998 43.099998 43.200001 32.162117 325800
1/26/1994 43.200001 44.400002 43.200001 44.299999 32.981052 610600
1/27/1994 44.5 44.5 43 43.299999 32.236565 375400
1/28/1994 43.200001 43.799999 42.700001 42.799999 31.864325 770500
1/31/1994 42.900002 43.299999 42.400002 42.900002 31.93877 958300
 2/1/1994 43.099998 44.400002 42.900002 44.400002 33.055508 820100
2/2/1994 44.5 44.599998 43.599998 43.599998 32.4599 461600
2/3/1994 43.599998 44.5 43.599998 44.299999 32.981052 408400
2/4/1994 44.799999 45 43.5 43.700001 32.534344 731600
2/7/1994 43.099998 43.299999 41.599998 41.599998 30.970911 625700
2/8/1994 42.099998 42.299999 41.200001 41.299999 30.747578 1331000
2/9/1994 41.099998 42.099998 41.099998 41.900002 31.194271 811700
2/10/1994 42 42.700001 41.799999 42.099998 31.343159 514600
2/11/1994 41.900002 42.099998 41.299999 41.599998 30.970911 308200
2/14/1994 42.099998 42.700001 42.099998 42.5 31.640965 498500
2/15/1994 42.299999 43 42.299999 42.5 31.640965 410000
2/16/1994 42.700001 43.200001 42.5 43.200001 32.162117 264300
2/17/1994 43 43.799999 42.900002 43.099998 32.087654 586700
2/18/1994 42.700001 42.900002 42 42 31.268715 282300
2/22/1994 42.099998 42.200001 41.599998 41.599998 30.970911 293300
2/23/1994 41.5 41.900002 41 41.200001 30.762003 467200
2/24/1994 40.900002 42 40.900002 41.799999 31.209986 500100
2/25/1994 42.099998 42.400002 41.900002 42.400002 31.657991 269900
2/28/1994 42.599998 43.5 42.599998 43.400002 32.404636 302600
3/1/1994 43.299999 43.700001 42.599998 42.700001 31.881987 322900
3/2/1994 42.5 42.700001 42 42.599998 31.807308 457200
3/3/1994 42.400002 42.599998 41.900002 42.400002 31.657991 225800
3/4/1994 42.200001 42.400002 41.900002 41.900002 31.284662 338300
3/7/1994 41.700001 42.099998 41 41 30.612667 276600
3/8/1994 41 41.5 40.900002 41.200001 30.762003 382000
3/9/1994 40.900002 41.900002 40.599998 41.900002 31.284662 1055200
3/10/1994 41.900002 42.900002 41.900002 42.700001 31.881987 910700
3/11/1994 42.900002 43.700001 42.799999 42.799999 31.956638 875700
3/14/1994 42.900002 43.299999 42.700001 42.799999 31.956638 572600
3/15/1994 42.799999 42.900002 42.299999 42.900002 32.031315 573000
3/16/1994 42.599998 42.700001 42.5 42.599998 31.807308 246800
3/17/1994 42.400002 43 42.400002 42.599998 31.807308 300600
3/18/1994 43.200001 43.900002 43.200001 43.599998 32.553959 707000
3/21/1994 43.5 43.799999 43 43.200001 32.255302 196300
3/22/1994 43.799999 44.799999 43.700001 44.799999 33.449936 708400
3/23/1994 44.700001 45.799999 44.5 45.799999 34.196583 514600
3/24/1994 46 47 46 46.799999 34.943256 1059000
3/25/1994 46.599998 47.099998 46.5 47.099998 35.239513 746800
3/28/1994 46.700001 47.200001 46.400002 46.599998 34.865452 457500
3/29/1994 46.400002 46.900002 45.5 45.700001 34.192074 1055900
3/30/1994 45.900002 46 45.299999 45.299999 33.892788 332800
3/31/1994 45.799999 46.900002 45.5 45.900002 34.341709 917700
4/4/1994 45.599998 45.599998 44 44 32.920155 470600
4/5/1994 43.700001 44.5 43.700001 44 32.920155 808200
4/6/1994 43.900002 44.200001 43.5 43.5 32.546051 449900
 4/7/1994 43.599998 43.900002 43.099998 43.5 32.546051 360000
4/8/1994 43.700001 43.900002 42.700001 42.700001 31.947525 593200
4/11/1994 42.700001 42.700001 41.799999 42.400002 31.723059 654800
4/12/1994 42 42.400002 41.599998 41.700001 31.199335 484500
4/13/1994 41.900002 42 41.099998 41.400002 30.974867 376100
4/14/1994 41.599998 41.900002 41.200001 41.5 31.049681 323800
4/15/1994 41.099998 41.299999 39.900002 40.099998 30.002232 662200
4/18/1994 40.5 40.599998 39.299999 39.400002 29.478498 486600
4/19/1994 38.900002 39.400002 38.5 38.799999 29.029585 825400
4/20/1994 38.900002 39 38 38.200001 28.580673 647000
4/21/1994 38.099998 39 38.099998 38.700001 28.954773 560500
4/22/1994 38.25 38.75 37.625 38.5 28.805143 582900
4/25/1994 39 40.5 39 40.375 30.207975 401400
4/26/1994 41.25 41.25 40.5 40.5 30.301512 320900
4/28/1994 40.625 41.875 40.25 41.5 31.049681 320000
4/29/1994 41.5 41.875 41.25 41.25 30.862642 229500
5/2/1994 41.25 41.375 40.75 41.125 30.769127 291500
5/3/1994 41.125 41.125 40.125 40.25 30.114452 206300
5/4/1994 40 40.625 39.75 40.625 30.395037 306500
5/5/1994 40.25 40.375 39.75 39.75 29.740362 288900
5/6/1994 39.625 41.375 39.25 40.625 30.395037 1152900
5/9/1994 40.75 41 40.5 40.75 30.488548 372100
5/10/1994 40.625 40.75 39.75 39.75 29.740362 126200
5/11/1994 40 40.625 39.5 39.5 29.553324 578800
5/12/1994 39.25 39.875 38.875 39.5 29.553324 217000
5/13/1994 39.75 40.125 39.25 39.875 29.833895 311800
5/16/1994 39.625 40.375 39.375 39.75 29.740362 331000
5/17/1994 39.875 39.875 39.125 39.25 29.366268 188600
5/18/1994 39.125 40.125 38.875 39.875 29.833895 359300
5/19/1994 39.875 40.625 39.75 39.875 29.833895 540700
5/20/1994 40.25 40.875 40.25 40.75 30.488548 735200
5/23/1994 40.75 42.375 40.625 42.25 31.704189 715000
5/24/1994 42 42 40.5 40.5 30.391001 544200
5/25/1994 40.875 41 40.375 40.75 30.578594 339900
5/26/1994 40.625 40.625 40.125 40.25 30.203403 319400
5/27/1994 40.375 41.125 40.375 40.625 30.484793 463200
5/31/1994 41.25 41.625 41.125 41.25 30.953787 376100
6/1/1994 41.125 41.125 40.125 40.25 30.203403 438800
6/2/1994 40 40.375 39.875 39.875 29.922012 153300
6/3/1994 40 40 38.5 38.5 28.890217 222100
6/6/1994 38.625 39.125 38.375 39 29.2654 463800
6/7/1994 39.25 39.375 38.75 39.125 29.359207 423700
6/8/1994 39.625 39.625 39 39 29.2654 132100
6/9/1994 39 39.625 39 39.25 29.453005 289600
6/10/1994 39 39.375 38.75 39 29.2654 367500
6/13/1994 39.25 39.5 38.875 39.5 29.640612 228500
6/14/1994 39.75 40.125 39.625 39.75 29.828201 235000
6/15/1994 39.75 40.25 39.5 40 30.015812 551900
6/16/1994 40 40.125 39.625 39.875 29.922012 205700
6/17/1994 40.25 41.25 40 41 30.76619 676600
6/20/1994 40.75 41.5 40.75 41 30.76619 338500
6/21/1994 41 41.75 40.875 41.5 31.141394 535200
6/22/1994 41.375 41.625 41 41.375 31.047592 669200
6/23/1994 41.5 41.875 41.125 41.75 31.329002 166800
6/24/1994 41.75 41.75 40.625 40.75 30.578594 179900
6/27/1994 40.75 40.75 39.375 40.125 30.109598 379000
6/28/1994 40.5 40.5 39.625 39.625 29.734415 227600
6/29/1994 39.75 39.875 39.5 39.875 29.922012 128200
6/30/1994 40 40.5 39.75 40.25 30.203403 194100
7/1/1994 40.25 40.25 40 40.25 30.203403 63500
7/5/1994 40.25 40.5 39.75 40 30.015812 121200
7/6/1994 39.875 40 39.75 39.75 29.828201 152600
7/7/1994 39.75 40.125 39.75 40 30.015812 345800
7/8/1994 40.125 40.125 39.75 40 30.015812 103800
7/11/1994 40.25 40.75 40.125 40.625 30.484793 208500
7/12/1994 40.625 41 40.5 40.625 30.484793 344800
7/13/1994 40.5 40.75 39.75 39.75 29.828201 150400
7/14/1994 39.75 39.875 39.25 39.625 29.734415 414100
7/15/1994 39.875 40.125 39.75 39.75 29.828201 211700
7/18/1994 39.75 39.875 39.5 39.5 29.640612 226500
7/19/1994 39.375 40.25 39.125 40.25 30.203403 228500
7/20/1994 40.25 40.625 40.25 40.25 30.203403 226800
7/21/1994 40.375 40.625 40.375 40.5 30.391001 83500
7/22/1994 40.625 40.875 39.75 40 30.015812 154300
7/25/1994 39.875 40.25 39.875 40 30.015812 96300
7/26/1994 40.375 40.5 39.625 40 30.015812 402500
7/27/1994 40.25 40.625 40.125 40.375 30.297195 191000
7/28/1994 40.125 40.375 39.875 39.875 29.922012 209200
7/29/1994 39.875 40 39.5 39.5 29.640612 173500
8/1/1994 39.625 39.75 39.375 39.5 29.640612 189000
8/2/1994 39.25 39.375 38.875 39 29.2654 431200
8/3/1994 39.625 39.625 39 39 29.2654 134400
8/4/1994 39.125 39.375 38.75 39 29.2654 343700
8/5/1994 39.25 39.625 38.75 38.75 29.077822 279200
8/8/1994 38.75 38.875 38.375 38.75 29.077822 64300
8/9/1994 39 39.125 38.625 38.75 29.077822 103700
8/10/1994 38.875 39 38.625 38.875 29.171602 96300
8/11/1994 38.5 39.375 38.5 39.125 29.359207 206000
8/12/1994 39.125 39.125 38.625 38.875 29.171602 275800
8/15/1994 38.875 39.25 38.875 39 29.2654 101000
 8/16/1994 39 39.125 38.5 38.5 28.890217 387800
8/17/1994 38.625 38.75 38.25 38.625 28.984007 374200
8/18/1994 38.75 39.875 38.75 39.75 29.921162 408900
8/19/1994 39.875 40.625 39.625 40.625 30.5798 468600
8/22/1994 40.5 40.625 40.125 40.625 30.5798 239700
8/23/1994 40.375 40.625 40 40.25 30.297529 241800
8/24/1994 40.625 41.25 40.5 41.25 31.050251 326100
8/25/1994 41.25 41.375 41.125 41.375 31.144356 199400
8/26/1994 41.5 41.5 40.75 40.75 30.673887 187400
8/29/1994 40.75 41.75 40.375 41.625 31.332542 623200
8/30/1994 41.625 42.25 41.375 42 31.614801 495900
8/31/1994 42.25 43 41.75 42.875 32.27346 349900
9/1/1994 42.75 43.5 42.625 43.25 32.555725 366500
9/2/1994 43.25 44 43.125 44 33.120285 421500
9/6/1994 44 44.375 43.875 44.375 33.402554 377800
9/7/1994 44.25 44.625 43.75 44.25 33.308464 501100
9/8/1994 44.375 44.625 44.125 44.5 33.496639 464500
9/9/1994 44.5 44.875 44.125 44.5 33.496639 473500
9/12/1994 44.375 45 44.25 44.875 33.778919 292000
9/13/1994 44.625 44.625 44.25 44.375 33.402554 241000
9/14/1994 44.5 44.5 43.75 44 33.120285 177100
9/15/1994 43.75 43.875 42.75 43.25 32.555725 186600
9/16/1994 43.375 44 43.25 44 33.120285 1098900
9/19/1994 43.75 45.375 43.75 45.25 34.061207 449300
9/20/1994 45.625 46.125 45.375 45.875 34.531662 663700
9/21/1994 46 46 45.25 45.5 34.24939 432100
9/22/1994 45.375 46.25 45 46 34.62574 494600
9/23/1994 46 46.5 45.25 46.375 34.908024 831100
9/26/1994 46.25 46.5 45.375 45.75 34.437557 382500
9/27/1994 45.875 46.75 45.625 46.75 35.190311 437300
9/28/1994 46.375 46.5 45.5 45.5 34.24939 473700
9/29/1994 45.375 45.75 45 45 33.87299 382400
9/30/1994 45 45.25 44.75 45 33.87299 290400
10/3/1994 45 45.5 44.875 44.875 33.778919 420700
10/4/1994 44.5 44.625 43.875 43.875 33.026199 586400
10/5/1994 44 44.25 42.75 42.75 32.179367 328800
10/6/1994 43 43.625 42.875 43.375 32.64983 640100
10/7/1994 43.5 43.875 43.375 43.375 32.64983 384800
10/10/1994 43.625 43.625 43.25 43.625 32.837994 69300
10/11/1994 43.125 43.5 42.875 43.5 32.743908 554200
10/12/1994 43.25 43.625 43.125 43.25 32.555725 463300
10/13/1994 43.25 43.375 42.125 42.75 32.179367 422200
10/14/1994 43 43.25 42 42.125 31.7089 190000
10/17/1994 42.375 42.875 42.375 42.875 32.27346 256800
10/18/1994 42.625 42.875 42.25 42.625 32.085278 153500
10/19/1994 42.875 43.375 42.75 42.875 32.27346 268800
10/20/1994 43.125 44.375 43.125 44.125 33.214367 473800
10/21/1994 43.75 43.75 42.625 42.625 32.085278 281200
10/24/1994 42.875 42.875 42.25 42.375 31.897087 255800
10/25/1994 42.375 42.75 42.125 42.375 31.897087 240300
10/26/1994 42.25 42.5 41.75 42 31.614801 533300
10/27/1994 42.25 42.25 40.5 40.75 30.673887 442900
10/28/1994 40.875 41.125 40.125 40.375 30.391613 302100
10/31/1994 40.25 41.625 40.125 41.375 31.144356 459200
11/1/1994 41.375 42 41.25 41.5 31.238445 379500
11/2/1994 41.5 41.5 41.125 41.25 31.050251 175800
11/3/1994 41.375 41.375 40.5 40.625 30.5798 347000
11/4/1994 40.875 41 40.625 40.625 30.5798 215300
11/7/1994 40.75 40.875 40.5 40.5 30.485712 134700
11/8/1994 41 41.125 40.5 40.5 30.485712 282000
11/9/1994 40.625 40.75 40 40.125 30.20344 375600
11/10/1994 40.125 40.5 40 40.375 30.391613 239000
11/11/1994 40.375 40.625 40.25 40.25 30.297529 130700
11/14/1994 40.125 40.375 40 40 30.109352 116600
11/15/1994 40.25 40.5 39.625 39.75 29.921162 313700
11/16/1994 39.875 40.25 39.875 40.25 30.297529 351700
11/17/1994 40.25 40.375 39.75 39.75 29.921162 282300
11/18/1994 39.875 39.875 39.5 39.875 30.106138 626000
11/21/1994 39.75 39.8125 38.875 39.125 29.539879 414100
11/22/1994 39.375 39.375 38.25 38.25 28.879238 601300
11/23/1994 38.375 38.375 37.375 37.375 28.218601 246400
11/25/1994 37.625 38 37.625 38 28.690491 304100
11/28/1994 38 38.375 37.25 37.25 28.124231 360200
11/29/1994 37.375 37.875 37.25 37.625 28.407364 289400
11/30/1994 37.875 37.875 36.5 36.625 27.652353 555900
12/1/1994 36.625 37 36.25 36.25 27.369223 607200
12/2/1994 36.25 36.5 35.5 36.25 27.369223 437200
12/5/1994 36.375 36.375 35.625 35.625 26.897329 298000
12/6/1994 35.875 36.125 35.25 36.125 27.274841 363600
12/7/1994 36 36.375 35.375 35.875 27.086086 778700
12/8/1994 35.75 35.75 34.75 34.875 26.331079 613700
12/9/1994 34.875 35.5 34.75 35.5 26.802954 446300
12/12/1994 35.375 36.125 35.25 35.625 26.897329 734900
12/13/1994 35.75 36.125 35.25 35.25 26.614187 639300
12/14/1994 35.5 36 35.5 35.75 26.991699 324100
12/15/1994 35.75 36 35.125 35.25 26.614187 448600
12/16/1994 35.375 35.625 34.375 34.5 26.047947 668400
12/19/1994 34.5 35.125 34.5 35 26.425465 350000
12/20/1994 35.375 35.5 35 35.125 26.519829 310900
12/21/1994 35.125 35.375 34.625 34.875 26.331079 422600
12/22/1994 34.75 34.75 34 34 25.670435 294900
12/23/1994 34 34.375 33.875 34.375 25.953566 230400
12/27/1994 34.25 34.625 34.125 34.25 25.859182 312900
12/28/1994 34.25 35.375 34.125 35.125 26.519829 720600
12/29/1994 35.375 35.875 34.75 35.75 26.991699 775000
12/30/1994 35.75 36.125 35.75 36 27.180464 283200
1/3/1995 36 36 35.25 35.25 26.614187 342700
1/4/1995 35 35 33.25 33.671799 25.422646 923500
1/5/1995 33.875 34 33.375 33.875 25.576061 324100
1/6/1995 33.875 34.25 33.625 33.75 25.48168 463200
1/9/1995 33.625 34.125 33.5 34.125 25.764809 320800
1/10/1995 34.125 34.5 34 34.5 26.047947 288700
1/11/1995 34.75 35.875 34.625 35.875 27.086086 577700
1/12/1995 36.375 37.375 36.375 36.875 27.841106 887400
1/13/1995 36.5 36.625 36.125 36.375 27.463589 392600
1/16/1995 36.125 36.125 35.625 35.75 26.991699 235000
1/17/1995 36.125 36.5 36 36.125 27.274841 295900
1/18/1995 36.5 36.875 36.5 36.625 27.652353 371700
1/19/1995 36.875 37.25 36.5 37.25 28.124231 371500
1/20/1995 37.375 37.5 36.875 37.25 28.124231 493100
1/23/1995 36.625 36.75 35.875 36 27.180464 241900
1/24/1995 36.125 36.125 35.5 35.75 26.991699 286700
1/25/1995 35.625 36.25 35.5 35.5 26.802954 563600
1/26/1995 35.5 35.75 34.875 34.875 26.331079 356600
1/27/1995 34.625 34.75 33.875 33.875 25.576061 351200
1/30/1995 34.125 34.375 33.875 34.375 25.953566 258900
1/31/1995 34 34.75 33.875 34.375 25.953566 431200
2/1/1995 34.5 35.125 34.5 34.75 26.236694 235200
2/2/1995 35.125 35.125 34.625 35 26.517031 307700
2/3/1995 34.75 34.75 33.75 34.25 25.948797 348800
2/6/1995 34.25 34.25 33.75 34.125 25.854094 924200
2/7/1995 33.875 34 33.125 33.25 25.19117 684300
2/8/1995 33.5 33.75 33.25 33.75 25.569988 519500
2/9/1995 33.875 34.25 33.875 34.25 25.948797 444000
2/10/1995 34.25 34.5 34.125 34.25 25.948797 178700
2/13/1995 34.25 34.25 33.875 34.125 25.854094 391800
2/14/1995 34.125 34.5 34 34.125 25.854094 423500
2/15/1995 34.375 34.5 34.125 34.125 25.854094 298300
2/16/1995 34.25 34.75 34.25 34.5 26.138206 283000
2/17/1995 34.625 36 34.625 35.625 26.99054 494100
2/21/1995 35.75 36.5 35.75 36.5 27.653469 521500
2/22/1995 36.5 37.25 36.375 37.125 28.126986 499500
2/23/1995 37.25 37.375 36.25 36.25 27.46406 427800
2/24/1995 36.5 36.5 35.625 36.125 27.369371 381600
2/27/1995 36 36.125 35.5 36 27.274656 265000
2/28/1995 36.125 36.125 35.875 36.125 27.369371 273300
3/1/1995 35.875 36 35.25 35.375 26.801144 261900
3/2/1995 35.375 36.875 35.375 36.25 27.46406 659100
3/3/1995 36.375 36.75 35.25 35.375 26.801144 342700
3/6/1995 35.875 37.625 35.75 37.625 28.50581 726700
3/7/1995 38.25 40.75 38.125 40.625 30.778688 1999300
3/8/1995 39.875 40.25 39.125 39.25 29.736944 1321000
3/9/1995 39.375 40.5 39.375 39.875 30.210466 613100
3/10/1995 39.875 39.875 38.75 39.125 29.642233 591100
3/13/1995 39.875 40.125 39.625 39.625 30.021069 541800
3/14/1995 39.625 40.125 39.5 40.125 30.399879 248300
3/15/1995 40.375 40.875 40 40.25 30.494576 396800
3/16/1995 39.75 39.875 39.5 39.75 30.115755 412000
3/17/1995 39.75 41.125 39.5 40.75 30.873402 758500
3/20/1995 40.375 42.125 40.375 41.5 31.44162 465600
3/21/1995 41.375 42 40.875 40.875 30.968094 357700
3/22/1995 40.75 41.5 40.75 40.75 30.873402 261300
3/23/1995 40.75 41.125 40.5 41 31.062796 299400
3/24/1995 41 41 40.25 40.25 30.494576 399000
3/27/1995 40.375 40.75 39.875 40.75 30.873402 248500
3/28/1995 40.625 41.375 40.375 41.375 31.34691 317100
3/29/1995 41.375 41.875 41 41 31.062796 400900
3/30/1995 41.25 43.125 41.25 42.625 32.293941 876100
3/31/1995 43.75 43.875 42.375 42.75 32.388649 1038800
4/3/1995 42.875 43.125 42.375 43.125 32.672764 437700
4/4/1995 43.375 43.375 42.5 42.625 32.293941 228400
4/5/1995 42.875 43.75 42.5 43.75 33.146282 492600
4/6/1995 43.5 44.125 43.25 43.25 32.767479 405100
4/7/1995 43.25 43.5 42.625 43 32.578049 345700
4/10/1995 42.5 42.5 41.875 42.375 32.104546 287300
4/11/1995 42.5 43 42.25 42.75 32.388649 204000
4/12/1995 42.75 43.125 42.75 43 32.578049 246200
4/13/1995 42.75 42.875 41.5 41.625 31.536314 410400
4/17/1995 42.125 43.875 42.125 43.75 33.146282 783700
4/18/1995 43.75 44.375 43.125 43.875 33.24099 879000
4/19/1995 43.875 44.375 43.25 43.375 32.862167 1023300
4/20/1995 43.125 43.25 41.75 41.875 31.72574 502100
4/21/1995 41.75 42.5 41.5 42.5 32.199234 348700
4/24/1995 42.5 43 42.375 42.875 32.48333 209200
4/25/1995 42.5 43.125 42.375 42.875 32.48333 192200
4/26/1995 42.875 42.875 41.75 41.75 31.631008 476700
4/27/1995 41.75 43 41.625 43 32.578049 463500
4/28/1995 43 43.25 41.75 41.875 31.72574 439600
5/1/1995 42.125 42.5 41.375 42.125 31.915127 506000
5/2/1995 41.875 42.875 41.875 42.125 31.915127 348800
 5/3/1995 41.875 42.25 41.75 41.875 31.72574 416700
5/4/1995 41.875 42.75 41.625 42.25 32.00983 472500
5/5/1995 42 42.125 41.125 41.5 31.44162 225100
5/8/1995 41.5 42 41.375 41.5 31.44162 152800
5/9/1995 41.5 41.5 39 39.5 29.926348 709300
5/10/1995 39.375 39.75 38.75 39 29.547533 578900
5/11/1995 39 39 38.25 38.375 29.074018 693100
5/12/1995 38.625 38.875 38.25 38.5 29.168734 501200
5/15/1995 38.75 39.875 38.625 39.625 30.021069 389300
5/16/1995 39.5 40.125 39.375 39.875 30.210466 281800
5/17/1995 39.625 40.5 39.375 40.5 30.683985 367800
5/18/1995 40.25 41.25 40.25 41.25 31.252207 555900
5/19/1995 41 41.375 40.875 40.875 30.968094 328600
5/22/1995 40.75 41.125 40.625 40.625 30.778688 233300
5/23/1995 40.75 41.25 40.625 41.25 31.252207 499400
5/24/1995 41.375 42.375 41.25 42.375 32.104546 459500
5/25/1995 42.625 42.75 42 42.125 32.005756 374200
5/26/1995 42.125 43 41.75 42 31.91078 501600
5/30/1995 42 42.125 41.125 41.125 31.245985 181800
5/31/1995 41.125 41.75 40.875 41.75 31.720856 287000
6/1/1995 41.5 42.75 41.375 42.75 32.480644 318800
6/2/1995 42.375 42.75 41.625 41.875 31.815815 312300
6/5/1995 41.5 42.625 41.375 42.375 32.195728 260700
6/6/1995 42.375 42.375 41.75 41.875 31.815815 188200
6/7/1995 42.125 43.25 42.125 42.875 32.575588 421500
6/8/1995 42.625 43.375 42.5 43 32.670578 362500
6/9/1995 42.875 43.625 42.75 42.75 32.480644 429600
6/12/1995 42.75 43 42.625 42.875 32.575588 268700
6/13/1995 43 43.375 42.875 43.25 32.860531 228800
6/14/1995 43.375 44 43.375 44 33.43037 433200
6/15/1995 43.875 45.25 43.75 44.875 34.095158 1020000
6/16/1995 44.875 45 44.375 44.375 33.715275 376400
6/19/1995 44.75 45.25 44.625 45.125 34.285103 413400
6/20/1995 44.625 44.875 43.625 43.875 33.335381 343700
6/21/1995 43.875 44.25 43.75 44.25 33.620293 300700
6/22/1995 43.875 44.75 43.75 44.625 33.905216 351700
6/23/1995 44.5 44.75 44.25 44.375 33.715275 280500
6/26/1995 44 44.125 43.375 43.375 32.955502 233800
6/27/1995 43.25 43.625 43.25 43.5 33.050465 318200
6/28/1995 43.375 43.375 42.375 42.5 32.290688 315100
6/29/1995 42.625 42.875 42.5 42.5 32.290688 201700
6/30/1995 42.5 42.625 41.5 41.875 31.815815 405400
7/3/1995 41.875 42 41.625 42 31.91078 96600
7/5/1995 42 42.375 41.625 41.75 31.720856 217200
7/6/1995 42 43.125 41.75 43.125 32.765556 351900
 7/7/1995 43.375 43.75 42.75 43.75 33.24041 436800
7/10/1995 43.75 43.75 42.875 43.375 32.955502 243600
7/11/1995 43.125 44.75 42.875 44.75 34.000206 438100
7/12/1995 45 46.25 44.375 45 34.190128 996400
7/13/1995 45 45.375 44.125 44.375 33.715275 389300
7/14/1995 44.5 45.625 44.25 45 34.190128 465000
7/17/1995 45.125 46.125 45 45.75 34.759968 716800
7/18/1995 45.75 46 45.25 45.375 34.475067 389700
7/19/1995 45.625 46.125 43.75 44.125 33.525318 919900
7/20/1995 44 44.75 42.875 43.125 32.765556 305500
7/21/1995 42.75 43.75 42.75 43.375 32.955502 316900
7/24/1995 43.625 44.25 43.25 44.25 33.620293 245300
7/25/1995 43.875 44.25 43.375 43.5 33.050465 283700
7/26/1995 43.625 45.5 43.625 45.125 34.285103 344700
7/27/1995 45.125 45.125 43 43.125 32.765556 635600
7/28/1995 43.375 44.125 43 43.875 33.335381 437800
7/31/1995 43.75 43.75 42.625 42.75 32.569729 216500
8/1/1995 42.75 45 42.75 45 34.283901 639000
8/2/1995 44.75 44.875 44.375 44.75 34.093449 376200
8/3/1995 45 45.625 44.875 45.375 34.569614 291200
8/4/1995 45.125 45.25 44.25 44.375 33.807735 200400
8/7/1995 44.375 45.125 44.125 44.125 33.61726 278500
8/8/1995 44.375 45.125 44.375 44.875 34.188671 255400
8/9/1995 45.125 45.125 43.875 44 33.522053 234700
8/10/1995 43.75 43.875 43.5 43.625 33.236347 178000
8/11/1995 43.5 43.5 42.75 43.125 32.855415 267000
8/14/1995 43.125 45 43.125 45 34.283901 495300
8/15/1995 45.25 45.75 44.5 45.625 34.760071 376200
8/16/1995 45 45 44.625 44.75 34.093449 394400
8/17/1995 45.25 45.375 44.875 44.875 34.188671 375900
8/18/1995 45.125 45.25 44.625 45.125 34.379131 320800
8/21/1995 45.375 45.625 45 45.125 34.379131 315100
8/22/1995 44.875 45 44.625 44.75 34.093449 180700
8/23/1995 44.75 45.5 44.75 45.5 34.664837 446200
8/24/1995 45.5 45.875 44.75 45.125 34.379131 149100
8/25/1995 44.875 45.375 44.75 45.25 34.474377 138200
8/28/1995 45.125 45.4375 44.875 45.125 34.379131 91800
8/29/1995 44.875 45 44.5 44.5 33.902962 114100
8/30/1995 44.25 44.375 43.5 43.5 33.141102 153300
8/31/1995 43.75 44.25 43.375 43.5 33.141102 249600
9/1/1995 43.375 43.5 43 43.375 33.045887 204600
9/5/1995 43.375 43.625 43.125 43.625 33.236347 275200
9/6/1995 43.75 44.125 43.625 44 33.522053 443200
9/7/1995 44.125 44.5 44.125 44.375 33.807735 532900
9/8/1995 44.5 44.5 44 44.375 33.807735 266500
 9/11/1995 44.5 44.75 44.5 44.625 33.998207 424900
9/12/1995 44.75 45.75 44.5 45.625 34.760071 577700
9/13/1995 45.375 45.375 44.625 44.875 34.188671 278000
9/14/1995 45 45.75 45 45.25 34.474377 345300
9/15/1995 45.25 45.375 44.75 44.75 34.093449 248400
9/18/1995 44.625 45 44.5 44.875 34.188671 279400
9/19/1995 44.5 44.625 43.875 44 33.522053 289300
9/20/1995 43.875 44 43.5 43.625 33.236347 139600
9/21/1995 43.75 44.625 43.625 44.625 33.998207 356300
9/22/1995 44.375 44.375 43.625 43.875 33.426804 287400
9/25/1995 43.625 43.75 43.125 43.125 32.855415 350900
9/26/1995 43.5 43.5 42.75 43 32.760178 636300
9/27/1995 42.625 42.875 42.5 42.625 32.474487 214500
9/28/1995 42.625 42.75 42.125 42.375 32.284023 184700
9/29/1995 42.25 42.625 42.125 42.5 32.37925 180100
10/2/1995 42.625 42.625 41.875 41.875 31.903067 317500
10/3/1995 42 42.125 41.125 41.625 31.712599 335200
10/4/1995 41.75 42.125 41.5 41.625 31.712599 375300
10/5/1995 41.875 42 41.375 41.625 31.712599 121000
10/6/1995 41.875 42 41.75 42 31.998293 177500
10/9/1995 42 42.375 41.625 42.375 32.284023 355100
10/10/1995 42.5 42.625 41.875 42.375 32.284023 267100
10/11/1995 42.375 42.375 41.75 41.875 31.903067 103200
10/12/1995 42 42 40.5 40.625 30.950737 337300
10/13/1995 40.625 40.875 40.25 40.75 31.045988 537400
10/16/1995 40.375 40.375 39 39.375 29.998415 461900
10/17/1995 39.375 39.875 39 39.5 30.093653 498300
10/18/1995 39.625 39.75 38.375 38.375 29.236542 920800
10/19/1995 38.25 38.875 37.875 38.375 29.236542 539000
10/20/1995 38.25 39.25 38.25 38.875 29.617472 452700
10/23/1995 39 39.625 37.875 38 28.950836 358300
10/24/1995 38 38.375 37.75 38 28.950836 376200
10/25/1995 38.125 38.75 38.125 38.75 29.522249 478500
10/26/1995 38.875 38.875 37.5 38.125 29.046093 656800
10/27/1995 37.875 38.125 36.625 37.625 28.665157 984900
10/30/1995 37.75 38.375 37.375 37.75 28.760389 365900
10/31/1995 38.25 38.375 37.75 37.75 28.760389 283000
11/1/1995 37.875 38.375 37.75 38.25 29.14131 551100
11/2/1995 38.375 39.125 38.125 39.125 29.807932 715200
11/3/1995 38.875 39 37.625 38.625 29.427015 556300
11/6/1995 39.25 40 39.125 39.75 30.284117 837100
11/7/1995 40.25 41.75 40.25 41.5 31.617382 1475800
11/8/1995 41.5 41.75 41 41.75 31.807848 584900
11/9/1995 41.875 42.875 41.625 42.75 32.569729 490100
11/10/1995 43.25 43.625 43.125 43.125 32.855415 600900
11/13/1995 42.875 42.875 41.625 41.625 31.712599 737900
11/14/1995 40 40.375 39.75 40.375 30.760292 1680400
11/15/1995 40.25 40.75 40.125 40.625 30.950737 888600
11/16/1995 40.75 40.875 40.25 40.5 30.85552 363700
11/17/1995 40.75 40.875 40.375 40.875 31.141212 816200
11/20/1995 40.625 40.625 40.125 40.5 30.85552 286700
11/21/1995 40.375 40.5 40 40.25 30.665052 439700
11/22/1995 40 40.125 39.625 39.625 30.279175 456700
11/24/1995 39.75 40.375 39.75 40.25 30.756739 322800
11/27/1995 40.75 41.375 40.625 41.125 31.425371 513500
11/28/1995 42.5 43 42.375 42.875 32.762604 675900
11/29/1995 42.75 43 42.375 43 32.858128 522800
11/30/1995 43 43.125 42.625 43.125 32.953663 284700
12/1/1995 43 43.125 42.5 43.125 32.953663 245800
12/4/1995 43.125 44 43.125 43.875 33.526768 347400
12/5/1995 44.125 44.625 43.875 44.5 34.004337 576300
12/6/1995 44.75 44.875 44.25 44.5 34.004337 487600
12/7/1995 44.25 45.25 44 44.375 33.908844 854900
12/8/1995 44.625 45.125 44.5 44.875 34.290886 512500
12/11/1995 44.625 45.125 44.625 44.875 34.290886 319800
12/12/1995 45 45 44.5 44.5 34.004337 352700
12/13/1995 44.75 44.75 43.375 43.625 33.335735 598000
12/14/1995 43.5 44.25 43.375 44 33.622295 291900
12/15/1995 44.5 44.75 44.25 44.75 34.195385 867800
12/18/1995 44.875 45.875 44.875 45.75 34.959534 869200
12/19/1995 45.5 45.75 44.875 45.25 34.577465 684200
12/20/1995 45.5 46 45.125 45.875 35.055042 559500
12/21/1995 45.75 46 45.25 46 35.150578 221000
12/22/1995 45.75 45.75 45.25 45.625 34.864002 326900
12/26/1995 45.5 45.625 45.5 45.625 34.864002 99200
12/27/1995 45.5 45.5 44.625 44.75 34.195385 253000
12/28/1995 44.875 45.5 44.875 45.125 34.481941 257200
12/29/1995 45.25 45.375 44.875 45.375 34.672974 260600
1/2/1996 45.625 47.875 45.625 47.75 36.487812 695700
1/3/1996 48 49 48 48.625 37.156441 1353300
1/4/1996 48.625 48.75 48.375 48.5 37.060925 580300
1/5/1996 49.125 50.375 49.125 49.875 38.111626 777800
1/8/1996 50 51.125 50 51 38.971279 262700
1/9/1996 51.5 52.625 50.625 52.625 40.213005 1264700
1/10/1996 52.25 54.875 52.25 54.25 41.454742 1811700
1/11/1996 54.375 54.375 53.25 53.75 41.072655 1447800
1/12/1996 52.25 52.875 50.625 51.25 39.162319 5950200
1/15/1996 51 51.75 50.5 51.75 39.54438 680600
1/16/1996 52.5 52.5 51.125 51.25 39.162319 720400
1/17/1996 51.5 52.5 51.25 52.375 40.021976 569600
1/18/1996 52 52 51.5 51.625 39.448856 297200
1/19/1996 52.25 53.875 52.125 53.875 41.168194 696000
1/22/1996 54.875 56.75 54.625 56.125 42.887505 1261400
1/23/1996 56 56 54.375 56 42.791996 1198200
1/24/1996 55.375 55.5 54.375 54.5 41.645794 1037000
1/25/1996 55 56.25 55 55.625 42.505421 2042200
1/26/1996 55.5 56.625 55.375 56.375 43.07856 809700
1/29/1996 56.25 56.75 56.125 56.375 43.07856 1435200
1/30/1996 56.625 57.125 55.875 56.375 43.07856 1222900
1/31/1996 56.625 56.75 55.375 56 42.791996 800500
2/1/1996 56.625 58.75 56.625 58.125 44.415806 1680800
2/2/1996 58.625 59.375 58.5 59.125 45.179928 1883800
2/5/1996 59.625 59.875 58.875 59.875 45.8461 1707800
2/6/1996 59.875 60 59.125 59.75 45.750385 681200
2/7/1996 60 60.75 57 57 43.644722 1274400
2/8/1996 56.75 56.75 54 55.375 42.400452 1743200
2/9/1996 54.875 55.75 54 55 42.113323 849100
2/12/1996 54.75 56.125 54 54.625 41.826157 827000
2/13/1996 54.75 55.125 54 54.875 42.017616 787200
2/14/1996 55 57.5 54.75 57.375 43.931843 898700
2/15/1996 57.5 57.75 55.25 55.25 42.304749 611100
2/16/1996 55.875 56.375 55.5 56.125 42.974705 580500
2/20/1996 55.375 56.25 54.125 54.5 41.73048 694700
2/21/1996 54 56 53 56 42.879021 985900
2/22/1996 55.625 55.75 54.75 55.5 42.49617 528700
2/23/1996 55 55.625 54.5 55.375 42.400452 566300
2/26/1996 55.625 57.125 55.625 57.125 43.740421 684000
2/27/1996 56.75 57.375 56.125 56.5 43.261875 628600
2/28/1996 56.625 57 55.875 56.5 43.261875 642300
2/29/1996 57 57.375 56.75 56.875 43.549004 467000
3/1/1996 56.875 57 55.375 55.875 42.783314 524000
3/4/1996 54.25 54.625 52.75 53 40.581936 721300
3/5/1996 53.125 53.75 52.75 53.125 40.67765 665500
3/6/1996 53.5 53.875 52.75 53 40.581936 503600
3/7/1996 53.125 54.25 53 54.25 41.539059 592900
3/8/1996 55 55.75 53.25 53.5 40.964783 867600
3/11/1996 53.25 54.375 53 54.25 41.539059 544000
3/12/1996 54 55 53.75 53.75 41.156193 409300
3/13/1996 54 54.875 53.375 54.625 41.826157 375400
3/14/1996 54.125 54.75 53.75 54.375 41.634762 598600
3/15/1996 54.5 55.125 54 54.625 41.826157 650800
3/18/1996 53.75 54 53 54 41.347622 1044600
3/19/1996 54 55.125 54 54.5 41.73048 564800
3/20/1996 54.375 54.75 53.75 54 41.347622 371300
3/21/1996 54.5 55.375 54.375 54.875 42.017616 453000
3/22/1996 55 56.375 54.875 56.25 43.070431 482800
3/25/1996 55.875 57.125 55.625 57.125 43.740421 589200
3/26/1996 57.375 60 57.375 59.75 45.750385 900500
3/27/1996 59.5 59.625 58.5 58.875 45.080399 437000
3/28/1996 58.5 58.5 56.625 56.75 43.453289 502900
3/29/1996 57 57.5 56.625 56.625 43.357571 322700
4/1/1996 56.375 56.625 55.75 55.875 42.783314 502400
4/2/1996 56.125 56.125 55.25 56 42.879021 375200
4/3/1996 56 58.375 56 58 44.410408 567100
4/4/1996 57.75 57.75 56.875 57.375 43.931843 304500
4/8/1996 57.25 59.5 57 59.25 45.367531 584800
4/9/1996 58.25 59 57.75 57.875 44.314693 653000
4/10/1996 57.5 59.25 57.125 59.25 45.367531 594500
4/11/1996 58.5 60.5 58.375 59.625 45.654659 1416900
4/12/1996 59.25 59.25 57.375 57.625 44.123268 390900
4/15/1996 57.125 57.25 56.625 57.125 43.740421 258400
4/16/1996 57.375 58.25 55.875 56 42.879021 718200
4/17/1996 56 56.5 55.25 56 42.879021 351600
4/18/1996 56.25 56.75 55.625 56 42.879021 672600
4/19/1996 56 56 54 54 41.347622 645400
4/22/1996 54.25 55.5 54.25 55.5 42.49617 440000
4/23/1996 56 56.375 55.5 55.75 42.687584 403500
4/24/1996 55.75 56.25 55.625 55.625 42.591873 259200
4/25/1996 56.75 58.125 56.625 58 44.410408 554200
4/26/1996 57.375 57.5 56.75 56.875 43.549004 354400
4/29/1996 56.875 57.5 56.625 56.75 43.453289 186300
4/30/1996 57 58.125 56.75 57.875 44.314693 454800
5/1/1996 58 58.875 57.25 57.625 44.123268 417600
5/2/1996 57.375 58.125 57.25 57.625 44.123268 525900
5/3/1996 57 57.75 56.125 56.5 43.261875 404000
5/6/1996 57.125 59.375 57 58.5 44.793262 588400
5/7/1996 58.75 60.125 58.75 59.25 45.367531 866700
5/8/1996 59.75 60.125 58.375 58.5 44.793262 858300
5/9/1996 58.625 58.75 57.875 58.625 44.888966 380200
5/10/1996 58.75 58.75 58 58.5 44.793262 317300
5/13/1996 58.75 59.25 58.625 59.125 45.27182 313800
5/14/1996 58.625 58.875 58.25 58.875 45.080399 396100
5/15/1996 58.875 59.25 58.75 59.125 45.27182 353900
5/16/1996 58.75 59.125 58.5 58.75 44.984684 138900
5/17/1996 58.875 58.875 58.25 58.5 44.793262 242400
5/20/1996 58.25 58.25 56.875 57.25 43.836136 573400
5/21/1996 57.5 58.75 56.625 58.375 44.697544 1070000
5/22/1996 58.375 58.5 57.625 58 44.410408 406400
5/23/1996 58 58 57.125 57.125 43.740421 348300
5/24/1996 56.75 57 56.25 56.5 43.352921 479100
5/28/1996 57 57.5 56.75 57 43.736588 635900
5/29/1996 57 57.125 56.625 56.875 43.640671 307800
5/30/1996 57.125 58.125 57.125 58 44.503902 449400
5/31/1996 58.5 60.25 58 60.25 46.230339 778900
6/3/1996 60.375 60.375 58.75 58.875 45.175282 546800
6/4/1996 58.875 58.875 56.875 57.25 43.928402 389500
6/5/1996 56.875 57 53.625 54 41.434658 799600
6/6/1996 54 54.5 52.75 53 40.667351 850000
6/7/1996 53.75 54.375 51 52.25 40.091866 1046300
6/10/1996 52.5 52.625 51 51.375 39.420486 632500
6/11/1996 50.5 51.375 49.625 51 39.132748 1041100
6/12/1996 51.375 51.625 50.375 50.5 38.749088 769300
6/13/1996 50.75 51.5 50.625 50.625 38.844994 579800
6/14/1996 50.625 51.125 50 50.5 38.749088 624100
6/17/1996 50.375 51.125 50.125 50.125 38.461346 320500
6/18/1996 50.125 50.625 49.875 50 38.365414 694300
6/19/1996 50.25 50.75 50.25 50.375 38.653175 793400
6/20/1996 50.5 51.125 50.375 50.875 39.036831 420500
6/21/1996 50.75 50.75 49.875 49.875 38.269512 851700
6/24/1996 50 51.5 49.625 51.5 39.516396 708000
6/25/1996 51.75 52.125 50.25 50.375 38.653175 448600
6/26/1996 50.5 50.75 48.75 49.375 37.88586 529400
6/27/1996 49.625 50 49.375 49.375 37.88586 440400
6/28/1996 49.625 50.25 49.25 49.375 37.88586 346400
7/1/1996 50.25 51 50.125 50.25 38.557251 452700
7/2/1996 50 50.5 49.5 49.5 37.981777 458300
7/3/1996 49.75 50.25 49.375 49.75 38.173618 371000
7/5/1996 49.75 52.125 49.75 51.75 39.70821 475700
7/8/1996 51.875 52.125 51.125 51.375 39.420486 702500
7/9/1996 52 53 51.75 53 40.667351 783800
7/10/1996 53.5 53.75 52.625 53 40.667351 477200
7/11/1996 53.25 53.25 51.375 51.75 39.70821 478100
7/12/1996 51.875 51.875 50.125 50.125 38.461346 264200
7/15/1996 49.75 50.875 49.5 49.5 37.981777 406400
7/16/1996 49.25 49.5 47.5 48.625 37.310413 824700
7/17/1996 48.75 48.875 47.625 47.625 36.543072 505800
7/18/1996 47.875 48.5 47.875 48.25 37.022617 415700
7/19/1996 48.375 49.25 48.375 49.125 37.694038 556700
7/22/1996 48.75 49.375 48.5 48.875 37.502213 338600
7/23/1996 49.125 49.25 48 48.125 36.926739 295900
7/24/1996 47.75 47.75 46.875 46.875 35.967602 438700
7/25/1996 47.125 47.25 46.875 47 36.063488 602000
7/26/1996 47 48.125 46.875 47.875 36.73489 927900
7/29/1996 47.75 47.75 46.625 46.75 35.961815 328300
7/30/1996 46.875 46.875 46 46 35.384884 313800
7/31/1996 46.75 49.375 46.375 48.125 37.019524 901300
8/1/1996 49 50.75 48.625 49.875 38.365685 775900
8/2/1996 49.875 50.375 49.125 50.125 38.557999 811900
8/5/1996 51.625 53.125 51.5 52.625 40.481083 942800
8/6/1996 52.125 52.125 51.5 51.875 39.904156 515600
8/7/1996 51.875 52.125 51 51.125 39.327225 382300
8/8/1996 51.125 53 51.125 52.875 40.673393 440000
8/9/1996 52.625 52.75 51.625 51.75 39.80798 327800
8/12/1996 51.875 52.625 51.875 52.5 40.38493 287800
8/13/1996 52.375 52.5 51.75 51.875 39.904156 158300
8/14/1996 51.25 51.375 50.875 51.125 39.327225 382900
8/15/1996 51.125 52 51.125 51.375 39.519562 437900
8/16/1996 51.25 51.375 50.75 50.875 39.134918 333900
8/19/1996 50.875 52.875 50.875 52.875 40.673393 449000
8/20/1996 52.625 53.75 52.25 53.75 41.346481 455500
8/21/1996 53.5 53.5 53 53.125 40.8657 233500
8/22/1996 53.25 54.25 53.25 54 41.538792 375400
8/23/1996 53.75 54.25 53.5 53.5 41.154156 328600
8/26/1996 54 54.75 54 54.5 41.923397 673300
8/27/1996 54.375 54.375 53.75 54.25 41.731098 495400
8/28/1996 54 54.25 53.875 54 41.538792 615800
8/29/1996 54 54.25 53.25 53.375 41.057991 279600
8/30/1996 53 53 52.375 52.875 40.673393 323800
9/3/1996 52.75 53.875 52.375 53.625 41.25032 214100
9/4/1996 53.5 53.5 52.75 53.25 40.961861 176700
9/5/1996 53.5 54.125 53.125 53.375 41.057991 227100
9/6/1996 53.375 53.625 52.625 52.875 40.673393 171600
9/9/1996 53 53 51.125 51.75 39.80798 460800
9/10/1996 51.375 51.625 51.125 51.25 39.423374 502200
9/11/1996 51.5 51.875 51.375 51.75 39.80798 246200
9/12/1996 51.5 51.5 51 51.375 39.519562 190800
9/13/1996 51.5 53 51.5 52.125 40.096455 514900
9/16/1996 52.125 52.125 51.125 51.25 39.423374 503100
9/17/1996 51.375 51.5 50.25 50.5 38.846455 437400
9/18/1996 50.5 50.625 49.625 49.75 38.269531 517500
9/19/1996 49.875 50 49.375 49.5 38.077229 267800
9/20/1996 49.5 49.5 48.75 49 37.692604 671800
9/23/1996 49.125 49.375 48.375 48.375 37.211819 517100
9/24/1996 48.875 49.625 48.5 49.625 38.173378 917000
9/25/1996 49.625 49.875 48.625 48.625 37.404148 378500
9/26/1996 47.875 48 47.125 47.75 36.731064 908900
9/27/1996 47.875 48 47.125 47.125 36.250294 516200
9/30/1996 47 47.625 46.5 47.25 36.346458 553100
10/1/1996 47.5 48.125 47.125 47.25 36.346458 433900
10/2/1996 47.75 49 47.5 48.625 37.404148 718000
 10/3/1996 48.625 48.625 47.625 47.75 36.731064 390700
10/4/1996 48 48.5 47.375 48 36.923355 400500
10/7/1996 48 48.625 47.625 47.875 36.827202 248400
10/8/1996 48.375 48.5 47 47.125 36.250294 470600
10/9/1996 47.375 47.5 46.875 47.25 36.346458 332400
10/10/1996 47.25 48.125 47.125 48.125 37.019524 441000
10/11/1996 47.5 47.625 46.625 47.125 36.250294 251600
10/14/1996 47.125 47.25 46.75 46.875 36.057976 233800
10/15/1996 46.625 47.25 46.25 46.875 36.057976 440600
10/16/1996 47 47.375 46.5 46.875 36.057976 768700
10/17/1996 46.375 46.625 45.625 45.625 35.096428 922400
10/18/1996 45.375 45.375 44.875 44.875 34.519493 538700
10/21/1996 45 45.875 44.875 45.875 35.288731 1147300
10/22/1996 46 46.875 45.75 46.5 35.769524 858500
10/23/1996 46.125 47.125 45.875 47.125 36.250294 603600
10/24/1996 46.75 46.75 46.375 46.625 35.865662 393100
10/25/1996 46.5 47.375 46.375 47 36.154118 459100
10/28/1996 47 48 46.875 47.25 36.346458 272600
10/29/1996 46.625 46.625 46.125 46.125 35.481049 516200
10/30/1996 46.25 46.875 46.0625 46.875 36.057976 255100
10/31/1996 46.875 47.5 46.25 46.25 35.577198 525700
11/1/1996 46.25 46.5 45.875 46.5 35.769524 288700
11/4/1996 46.875 47 46.5 46.625 35.865662 182000
11/5/1996 46.625 47.25 46.375 46.625 35.865662 351500
11/6/1996 46.875 46.875 46 46 35.384884 389100
11/7/1996 46.125 48.25 45.875 48 36.923355 1316700
11/8/1996 47.875 48.875 47.375 48.875 37.596443 892700
11/11/1996 49.5 49.625 48.5 49.5 38.077229 576100
11/12/1996 49.25 50.875 49 50.625 38.9426 709000
11/13/1996 50.625 53.125 50.625 52.125 40.096455 1183000
11/14/1996 52.125 52.125 51.25 51.75 39.80798 844400
11/15/1996 51.25 51.375 50.625 51.25 39.423374 766200
11/18/1996 50.875 50.875 50.25 50.375 38.750301 288500
11/19/1996 49.875 50.375 49.75 50.375 38.750301 286200
11/20/1996 51.875 52.625 51.25 52.5 40.38493 1010300
11/21/1996 52.375 52.375 50.25 50.25 38.654152 824300
11/22/1996 50.5 50.5 48.75 49 37.692604 788600
11/25/1996 48.75 48.75 48 48.375 37.211819 801700
11/26/1996 48.5 49.25 47.5 48.25 37.115658 1425500
11/27/1996 47.875 48.625 47.625 47.875 36.827202 667900
11/29/1996 47.875 48 47.625 47.875 36.827202 174400
12/2/1996 47.5 47.625 46.75 46.875 36.057976 842300
12/3/1996 46.5 46.625 45.5 46.375 35.764896 1490100
12/4/1996 47.5 47.75 47 47.5 36.632507 1051700
12/5/1996 46.875 48.625 46.5 48.5 37.403751 1682300
 12/6/1996 47 47 46 46.875 36.15052 830000
12/9/1996 47 47.5 46.375 47 36.24691 647700
12/10/1996 47.25 47.5 45.75 46.625 35.95771 679100
12/11/1996 46.5 46.75 45.125 45.375 34.99371 544500
12/12/1996 45.625 45.75 45.125 45.125 34.8009 358000
12/13/1996 45.125 45.5 44.75 45 34.704502 325500
12/16/1996 44.875 45.5 44.75 45.125 34.8009 387300
12/17/1996 45.125 46.25 45 45.5 35.090107 773500
12/18/1996 45.625 45.75 44.25 44.375 34.222492 658000
12/19/1996 44.375 44.625 43.875 44.625 34.415306 363300
12/20/1996 45.125 45.25 44.5 44.875 34.608093 644100
12/23/1996 44.875 45.75 44.75 45.5 35.090107 417300
12/24/1996 45.625 45.625 45.125 45.375 34.99371 64400
12/26/1996 45.625 46.125 45.125 45.125 34.8009 183200
12/27/1996 45.375 45.375 44.875 45 34.704502 191100
12/30/1996 45 45.75 44.875 45.25 34.897308 288800
12/31/1996 45.125 45.25 44.125 44.75 34.511692 425300
1/2/1997 44.625 44.625 43.5 44 33.933285 415300
1/3/1997 44 44.375 43.25 43.625 33.644089 692200
1/6/1997 43.25 43.25 41.25 41.25 31.812449 755400
1/7/1997 41.5 41.625 39.875 40.5 31.234055 1619700
1/8/1997 40 40.125 39.375 39.875 30.752026 1628600
1/9/1997 40 41.375 40 41.125 31.716043 2036300
1/10/1997 41 41.125 40.375 41 31.619642 958900
1/13/1997 41.125 41.125 40.125 40.5 31.234055 365300
1/14/1997 40.5 40.5 39.5 39.75 30.655632 362300
1/15/1997 39.375 40.25 39.375 39.375 30.366432 601000
1/16/1997 39.875 40.625 39.875 40.25 31.041243 591900
1/17/1997 40.375 41.25 40.375 41 31.619642 872800
1/20/1997 40.75 40.875 40.375 40.625 31.330444 320400
1/21/1997 41 41.375 40.375 40.625 31.330444 376300
1/22/1997 40.25 40.25 39.625 39.625 30.559246 513900
1/23/1997 39.5 39.875 39 39.5 30.462843 989800
1/24/1997 40 40.875 39.875 40.75 31.426865 1195300
1/27/1997 41 42.125 40.875 41.625 32.10165 1391000
1/28/1997 41.25 41.25 40.75 40.875 31.523258 672500
1/29/1997 40.625 40.75 40.25 40.625 31.330444 417100
1/30/1997 40.5 40.5 39.875 40 30.848433 595100
1/31/1997 40 40 39.25 39.875 30.752026 640600
2/3/1997 40 41 40 40.625 31.330444 731700
2/4/1997 40.625 40.625 40.125 40.5 31.234055 758900
2/5/1997 40.5 40.75 39.75 39.875 30.752026 572400
2/6/1997 39.625 39.75 38.625 38.875 29.980827 684400
2/7/1997 38.375 39.5 38.375 39.5 30.462843 1066000
2/10/1997 39.375 39.625 39 39.5 30.55567 649300
2/11/1997 39.25 39.25 38.625 39 30.168871 963800
2/12/1997 38.75 41.25 38.25 41.25 31.909386 2411900
2/13/1997 41.25 42.375 40.875 41 31.715994 1577600
2/14/1997 41.75 43 41.5 42.75 33.069744 1163600
2/18/1997 43.125 44 42.875 44 34.03669 999300
2/19/1997 44.875 45 44.125 44.25 34.230072 1197500
2/20/1997 44.25 46.25 44 46.125 35.680515 1402200
2/21/1997 46.75 47 45.375 45.375 35.100342 1528800
2/24/1997 45.75 46.625 45.625 46.625 36.067287 882300
2/25/1997 46.375 46.875 46 46.75 36.163979 867700
2/26/1997 47 47.25 45.375 45.75 35.390434 764200
2/27/1997 47 47.25 46.75 46.875 36.260685 1555900
2/28/1997 46.875 47.5 46.625 47.5 36.744141 1237300
3/3/1997 47.25 47.375 46.875 47 36.357368 759300
3/4/1997 46.25 46.25 45.875 45.875 35.487114 437500
3/5/1997 45.25 45.25 44.25 45.25 35.003647 1232900
3/6/1997 45.25 45.25 44.875 45 34.810253 697300
3/7/1997 44.75 44.875 44 44.125 34.133377 402800
3/10/1997 43.625 43.75 42.375 43 33.263138 3275700
3/11/1997 43 43.25 42.875 43.125 33.359825 1298500
3/12/1997 43.125 43.125 42.625 42.75 33.069744 663900
3/13/1997 42.875 43.375 42.6875 43.25 33.456516 823900
3/14/1997 43 43.125 42.75 43 33.263138 466500
3/17/1997 43 43 42.25 42.5 32.876369 413800
3/18/1997 42 42.375 41.625 42 32.489552 1119000
3/19/1997 42 42.125 41.5 41.625 32.199474 1109900
3/20/1997 41.75 41.75 40.5 40.875 31.619314 838800
3/21/1997 40.875 41.375 40.75 40.875 31.619314 989800
3/24/1997 40.125 40.375 40 40.25 31.135832 1146400
3/25/1997 40 40.125 39.875 39.875 30.845736 777700
3/26/1997 39.75 41.625 39.5 41.375 32.006073 1526700
3/27/1997 40.75 40.75 39.125 39.625 30.652369 1311100
3/31/1997 39.375 39.375 38.5625 38.75 29.975494 939100
4/1/1997 38.875 39.125 38.75 38.875 30.072187 622400
4/2/1997 38.75 39.625 38.75 39.375 30.458965 914800
4/3/1997 38.75 39.25 38.75 38.875 30.072187 564100
4/4/1997 38.875 38.875 38.625 38.75 29.975494 666400
4/7/1997 38.75 39 38.25 38.375 29.685408 558100
4/8/1997 38.25 39 38.25 38.75 29.975494 577600
4/9/1997 38.625 39 38.25 38.25 29.588726 444900
4/10/1997 38.375 39.625 38.375 39.25 30.362274 931300
4/11/1997 39.125 39.375 37.875 37.875 29.298626 735500
4/14/1997 38 38.125 37.25 37.625 29.105244 628600
4/15/1997 36.625 37 35.625 36.375 28.138285 1651800
4/16/1997 35.875 37.125 35.75 37.125 28.71846 1051800
4/17/1997 37 37.875 36.625 37 28.621771 1126200
4/18/1997 37 37 36 36 27.848198 833800
4/21/1997 36.25 36.375 35.125 35.125 27.171324 1039700
4/22/1997 34.875 34.875 34 34.375 26.591154 904200
4/23/1997 34.5 34.75 33.875 34.25 26.494459 681400
4/24/1997 34.375 34.5 33.625 33.75 26.107676 937000
4/25/1997 34.375 34.5 33.75 34.125 26.397772 736700
4/28/1997 33.875 34 33.5 33.875 26.204384 788700
4/29/1997 34 34.75 34 34.5 26.687855 814300
4/30/1997 34.875 34.875 34.5 34.625 26.784561 917100
5/1/1997 34.625 35.75 34.5 35.625 27.558107 1316100
5/2/1997 35.625 36.25 35.625 36.25 28.04159 835000
5/5/1997 36.75 36.875 36.375 36.5 28.234991 1104400
5/6/1997 36.5 36.5 35.75 36 27.848198 1444300
5/7/1997 36.375 38.375 36.125 38.25 29.588726 1523200
5/8/1997 39.5 39.5 38.5 38.875 30.072187 1621000
5/9/1997 39 39.5 38.5 39.375 30.458965 1073700
5/12/1997 39.5 39.875 38.5 38.625 29.878801 930000
5/13/1997 38.625 38.75 37.625 37.875 29.298626 1057600
5/14/1997 37.75 38 36.875 37 28.621771 753400
5/15/1997 37.125 38.125 36.75 38.125 29.492004 771000
5/16/1997 37.375 37.625 36.875 37.125 28.71846 959800
5/19/1997 36.625 38.125 36.375 37.75 29.20195 1004600
5/20/1997 38.125 38.25 37.375 37.875 29.298626 764500
5/21/1997 37.625 38.125 37.5 37.75 29.20195 631900
5/22/1997 37.75 38.125 37.5 37.75 29.20195 444500
5/23/1997 38 38.5 38 38.25 29.588726 463100
5/27/1997 38.375 39 38.375 39 30.168871 736900
5/28/1997 38.75 39.125 38.375 38.75 29.975494 492500
5/29/1997 38.875 39.75 38.375 39.75 30.74905 862600
5/30/1997 39.375 39.625 39 39.125 30.265577 641500
6/2/1997 39.125 39.25 38.5 38.625 29.878801 481200
6/3/1997 38.125 38.25 37.5 37.625 29.19595 621100
6/4/1997 37 37.375 36.5 36.75 28.516968 595800
6/5/1997 36.875 37.875 36.875 37.625 29.19595 971100
6/6/1997 37.875 38 37.375 37.5 29.09894 947900
6/9/1997 37.75 38.125 37.625 38.125 29.583914 656000
6/10/1997 38.125 38.125 37.625 37.875 29.389933 403500
6/11/1997 37.75 38.5 37.625 37.875 29.389933 755600
6/12/1997 37.625 38.625 37.375 38.625 29.971918 1096700
6/13/1997 38.625 39.375 38.625 39.125 30.359898 703500
6/16/1997 39.25 39.375 38.75 38.75 30.068913 637200
6/17/1997 38.625 38.875 38.375 38.75 30.068913 747200
6/18/1997 38.75 38.875 38.375 38.5 29.874918 864200
6/19/1997 38.875 39 38.5 38.875 30.165905 838600
6/20/1997 38.5 38.625 37.875 38 29.486923 1053200
6/23/1997 37.75 38.125 37.375 37.75 29.292957 951900
6/24/1997 37.25 37.5625 37.0625 37.4375 29.050453 589900
6/25/1997 37.5625 38.875 37.5625 38.6875 30.020405 1256000
6/26/1997 38.875 39.125 38.5625 38.8125 30.117403 810900
6/27/1997 38.5625 38.75 38.3125 38.75 30.068913 1062900
6/30/1997 38.75 39.0625 38.375 39 30.26289 641300
7/1/1997 39.25 40.25 39.25 39.625 30.747896 1047000
7/2/1997 39.375 39.375 38.5 38.6875 30.020405 297800
7/3/1997 38.6875 38.9375 37.8125 37.875 29.389933 508500
7/7/1997 35.75 36.25 35.25 35.4375 27.498499 2832400
7/8/1997 35.625 36.8125 35.5 36.0625 27.98349 2223400
7/9/1997 35.9375 36.1875 35.5625 36.125 28.031986 1366700
7/10/1997 36.625 37.9375 36.625 37.5 29.09894 1000400
7/11/1997 37.4375 38.375 37.3125 38 29.486923 714300
7/14/1997 37.625 37.9375 37.0625 37.125 28.807959 502200
7/15/1997 36.625 37.125 36.0625 36.1875 28.080488 666100
7/16/1997 36.3125 36.75 36 36.4375 28.274471 668800
7/17/1997 36.4375 37.625 35.875 37.625 29.19595 2629900
7/18/1997 37.625 38.75 37.25 38.5 29.874918 1305600
7/21/1997 38.1875 38.1875 37.75 37.75 29.292957 879000
7/22/1997 38.1875 38.9375 38.1875 38.5625 29.923414 818400
7/23/1997 38.25 38.625 37.9375 38.1875 29.632429 942900
7/24/1997 38.125 39.1875 37.8125 38.8125 30.117403 1122400
7/25/1997 38.5625 39.25 38.5625 39.0625 30.311409 907100
7/28/1997 39.0625 39.9375 39.0625 39.625 30.842646 667700
7/29/1997 39.4375 39.625 39.0625 39.5625 30.793987 706700
7/30/1997 39.8125 40.875 39.8125 40.8125 31.766916 859900
7/31/1997 40.8125 41.75 40.5 41.25 32.107468 750500
8/1/1997 41.25 41.4375 40.875 41.3125 32.156116 460700
8/4/1997 41.0625 41.1875 41 41.0625 31.96154 430700
8/5/1997 40.6875 40.6875 40 40.25 31.329107 689500
8/6/1997 40 41.4375 39.875 41.375 32.204762 659700
8/7/1997 41.375 42 41.375 41.5 32.302055 551100
8/8/1997 41.9375 43.75 41.8125 43.125 33.566914 1751200
8/11/1997 43 43.25 42.75 42.875 33.372295 674700
8/12/1997 42.875 43.1875 42.375 42.9375 33.420963 592300
8/13/1997 42.375 43.4375 42.375 43.125 33.566914 953600
8/14/1997 42.625 42.625 41.5 41.6875 32.448002 878900
8/15/1997 41.625 42.375 41.5 42.25 32.885841 787300
8/18/1997 41.9375 41.9375 41.3125 41.875 32.593952 504000
8/19/1997 42 42.3125 41.625 41.625 32.399357 337300
8/20/1997 41.375 42 41.3125 41.75 32.496655 414600
8/21/1997 42 42.5 42 42.375 32.983143 582500
8/22/1997 42.375 43.125 42.375 42.875 33.372295 609900
 8/25/1997 42.625 42.875 42.375 42.5625 33.129063 284500
8/26/1997 42.75 43 42.4375 42.7812 33.29932 464100
8/27/1997 42.375 42.5 41.875 41.9375 32.642586 492200
8/28/1997 42.0625 42.6875 42.0625 42.4375 33.031776 593300
8/29/1997 42.5 42.6875 42.25 42.3125 32.934475 224400
9/2/1997 42.1875 42.5625 41.875 42.4375 33.031776 466200
9/3/1997 42.4375 42.5 42.0625 42.0625 32.739895 578400
9/4/1997 42.125 42.75 42.125 42.75 33.275021 431500
9/5/1997 42.5 42.5 41.875 42.1875 32.837185 424100
9/8/1997 42.0625 42.125 41.1875 41.25 32.107468 436700
9/9/1997 41 41.125 40.75 40.75 31.718302 465800
9/10/1997 40.5625 41.125 40.4375 40.5625 31.57233 572100
9/11/1997 40.5625 40.9375 40 40.1875 31.280462 669300
9/12/1997 39.875 40.3125 39.875 40.125 31.231833 426100
9/15/1997 39.875 40.1875 39.8125 40.0625 31.183159 413400
9/16/1997 39.875 40 39.5 39.625 30.842646 462900
9/17/1997 39.625 40.125 39.5 39.5 30.745352 384300
9/18/1997 39.625 40.1875 39.625 39.9375 31.085884 667100
9/19/1997 39.9375 40.5625 39.875 40.0625 31.183159 1359000
9/22/1997 40.0625 40.375 39.625 39.6875 30.891287 408300
9/23/1997 39.6875 40.125 39.5 40.125 31.231833 605400
9/24/1997 40.5 41.5 40.3125 41.25 32.107468 712100
9/25/1997 41.625 43.25 41.625 43.25 33.664204 1306600
9/26/1997 43 43.375 42.4375 43 33.469627 771100
9/29/1997 43.375 44.5625 43.125 44.5 34.63715 1233400
9/30/1997 45.5 45.875 44.75 44.9375 34.977688 1995600
10/1/1997 45.25 45.625 44.125 44.4375 34.588505 1661900
10/2/1997 44.6875 45.25 44.375 44.875 34.929047 792100
10/3/1997 44.6875 45.0625 44.5625 44.9375 34.977688 773500
10/6/1997 44.75 44.75 43.8125 44.25 34.442551 483600
10/7/1997 44.125 44.375 43.8125 44.25 34.442551 244800
10/8/1997 44.375 45.125 44.3437 45.0625 35.074986 753600
10/9/1997 45.5 45.625 43.4375 43.75 34.053394 1612800
10/10/1997 44.25 44.6875 43.5625 44.5 34.63715 788400
10/13/1997 44.5 44.625 44.125 44.5 34.63715 481000
10/14/1997 44.25 44.4375 44.0625 44.1875 34.393906 276100
10/15/1997 43.9375 44.0625 43.5 43.5 33.85878 344100
10/16/1997 43.5 43.6875 43.0625 43.125 33.566914 472300
10/17/1997 42.625 42.875 41.8125 42.0625 32.739895 765500
10/20/1997 42.0625 42.0625 41.5625 41.5625 32.350723 304800
10/21/1997 41.5 42.8125 41.3125 42.8125 33.323677 589200
10/22/1997 42.8125 44 42.375 44 34.247971 608100
10/23/1997 44.75 45 44.625 44.9375 34.977688 2084500
10/24/1997 41.75 42.875 41.5625 41.5625 32.350723 1540400
10/27/1997 41.4375 41.5 34.625 34.625 26.950829 2214000
10/28/1997 33 36.75 32.875 35.9375 27.972427 2954200
10/29/1997 35.9375 35.9375 34.5625 35.1875 27.388647 887100
10/30/1997 35 37.5 34.9375 36.25 28.215656 2059800
10/31/1997 35.375 36.125 34.875 35 27.242706 1063500
11/3/1997 35.5 35.6875 35 35.125 27.339991 912700
11/4/1997 35.5 35.625 34.6875 35.0625 27.291361 575000
11/5/1997 34.9375 35.125 33.9375 34.625 26.950829 547900
11/6/1997 34 34.375 33.9375 34.125 26.56164 431200
11/7/1997 33.125 33.3125 32.375 33 25.685978 996400
11/10/1997 33 33.625 31.75 32.0625 24.956268 1305000
11/11/1997 32.5625 32.8125 31.875 32.1875 25.053562 1225900
11/12/1997 31.875 32.0625 30.3125 30.9375 24.08061 1072300
11/13/1997 31.0625 32.25 31.0625 31.75 24.713022 1164500
11/14/1997 31.125 31.1875 30.25 31.0625 24.177906 2135100
11/17/1997 31.5 31.875 31.4375 31.625 24.61573 917700
11/18/1997 31.8125 32.1875 31.3125 31.3125 24.372492 960300
11/19/1997 31.0625 31.75 30.25 30.5 23.74007 1002700
11/20/1997 30.3125 31.5 29.625 31.5 24.518429 1738800
11/21/1997 32.125 32.25 31.75 31.9375 24.858965 983700
11/24/1997 31.875 32.0625 31 31 24.129259 1028200
11/25/1997 31.125 31.1875 30.5625 30.8125 23.983305 906100
11/26/1997 30.625 30.75 29.75 30.1875 23.496843 1298300
11/28/1997 30.1875 30.1875 29.9375 30 23.350891 414900
12/1/1997 29.75 30.4375 29.75 30.375 23.642776 1238900
12/2/1997 30.5 30.75 30.0625 30.625 23.860941 1117500
12/3/1997 30.25 30.5 29.3125 29.3125 22.838314 1500900
12/4/1997 29 29 27.625 27.75 21.62093 2055900
12/5/1997 27.9375 28.8125 27.9375 28.5 22.20528 1160800
12/8/1997 28.5 28.5 27.875 27.9375 21.767017 918200
12/9/1997 27.5625 27.625 26.5625 27 21.036581 1461100
12/10/1997 27.5 28.125 27.5 27.875 21.718323 2381900
12/11/1997 27.625 28 26.75 27 21.036581 1117700
12/12/1997 27.1875 27.5625 26.6875 27.4375 21.377449 1230500
12/15/1997 27.6875 28.125 27.4375 27.5 21.426134 1404600
12/16/1997 27.625 28 27.4375 27.5 21.426134 1205300
12/17/1997 28.1875 30 28.0625 29.9375 23.325285 2174900
12/18/1997 29.9375 30.3125 28.8125 28.8125 22.448759 1482100
12/19/1997 28.8125 29.1875 28.0625 28.5 22.20528 790800
12/22/1997 29 29.25 28.6875 28.8125 22.448759 602800
12/23/1997 29 29.75 28.9375 29.6875 23.130493 1065400
12/24/1997 29.75 30.125 29.5625 29.9375 23.325285 843700
12/26/1997 29.6875 29.75 29.5 29.5625 23.033113 230000
12/29/1997 29.5 29.5 28.5625 28.625 22.302668 833200
12/30/1997 28.625 29.9375 28 29.875 23.276588 1199200
12/31/1997 29.5 29.5 28.9375 29.375 22.887016 1045400
 1/2/1998 29.1875 30.1875 29.1875 30 23.373976 462500
1/5/1998 29.875 29.9375 28.1875 28.5625 22.253973 1043300
1/6/1998 28.75 29.1875 28.4375 28.8125 22.448759 907300
1/7/1998 28.625 28.625 27.6875 28.375 22.107889 1639300
1/8/1998 28 28.0625 26.4375 26.6875 20.793091 1273300
1/9/1998 26.4375 26.4375 24.8125 25.3125 19.721785 1736400
1/12/1998 24.5 25 23.75 23.875 18.601795 1058400
1/13/1998 24.1875 25.375 24.1875 25.25 19.6731 2531500
1/14/1998 26.5 26.5 24.6875 24.9375 19.429617 1446300
1/15/1998 25 26.125 24.75 26 20.257444 1283200
1/16/1998 26.9375 27.5 26.5 27.0625 21.085272 1669400
1/20/1998 26 26.6875 25.8125 26.5 20.647009 1175700
1/21/1998 26.625 27.4375 26.5625 27.1875 21.182669 635400
1/22/1998 27.3125 27.9375 26.5 26.6875 20.793091 868100
1/23/1998 26.9375 30.3125 26.75 30.0625 23.422668 2639800
1/26/1998 30.25 30.3125 28.0625 28.5625 22.253973 2529400
1/27/1998 28.9375 29.0625 28.625 29.0625 22.643543 1394900
1/28/1998 28.5 29.5 28.5 29.375 22.887016 1178300
1/29/1998 29.1875 29.1875 27.9375 28.0625 21.864408 1056700
1/30/1998 28.3125 28.625 28.125 28.5 22.20528 820000
2/2/1998 28.5 28.5625 27.125 28 21.815712 1007400
2/3/1998 27.625 27.625 26.3125 26.375 20.549622 1065000
2/4/1998 27.125 28.1875 27.0625 27.75 21.62093 1645100
2/5/1998 28.625 28.6875 27.5 27.75 21.62093 1397700
2/6/1998 28 28.5625 27.9375 28.25 22.010496 909800
2/9/1998 28.9375 29.1875 28.6875 28.9375 22.570112 1509900
2/10/1998 29 29.0625 28.125 28.1875 21.985149 696800
2/11/1998 28.0625 28.0625 27.625 27.75 21.643917 624700
2/12/1998 28 28.5 27.75 28.5 22.228884 747700
2/13/1998 28.4375 29.0625 28.25 28.875 22.52137 717200
2/17/1998 29.0625 29.0625 27.5625 27.5625 21.497665 650600
2/18/1998 27.6875 27.9375 27.1875 27.5 21.448915 514900
2/19/1998 27.4375 27.625 27.0625 27.25 21.253933 708600
2/20/1998 27 27.125 26.75 26.9375 21.010197 923200
2/23/1998 26.5 27.125 26.4375 27 21.058939 913100
2/24/1998 26.75 26.9375 26.4375 26.625 20.766455 755700
2/25/1998 26.875 27.1875 26.75 27.0625 21.107683 393100
2/26/1998 27 28.75 27 28.6875 22.375134 1049900
2/27/1998 28.9375 29.25 28.75 29 22.618864 1210200
3/2/1998 29.125 29.125 28.625 28.75 22.423878 563300
3/3/1998 28.3125 28.5625 27.75 28.1875 21.985149 608200
3/4/1998 28.1875 28.8125 27.875 27.9375 21.790154 508900
3/5/1998 27.8125 27.875 27 27.125 21.156443 741500
3/6/1998 27.375 27.75 27.3125 27.75 21.643917 850500
3/9/1998 27.75 28.75 27.5625 28.6875 22.375134 642400
3/10/1998 28.6875 29 28.4375 28.8125 22.47262 599600
3/11/1998 28.3125 28.4375 27.875 27.875 21.741404 479400
3/12/1998 27.625 28.1875 27.5 27.9375 21.790154 520800
3/13/1998 27.9375 28.5625 27.875 27.9375 21.790154 556800
3/16/1998 28.0625 28.1875 27.5625 27.8125 21.692657 329600
3/17/1998 27.5625 27.75 27 27 21.058939 584300
3/18/1998 26.6875 27 26.5625 27 21.058939 876800
3/19/1998 27 27.5625 26.875 27.1875 21.205187 737700
3/20/1998 27.25 27.3125 26.5 26.5 20.668964 938900
3/23/1998 27.125 28.9375 27 28.875 22.52137 1569300
3/24/1998 29 29.1875 28.25 28.5625 22.277628 1354700
3/25/1998 28.875 29.25 28.625 28.625 22.326376 1506700
3/26/1998 28.9375 30.9375 28.8125 30.875 24.081289 4409400
3/27/1998 30.5625 31.625 30.125 31.125 24.276281 4219200
3/30/1998 31.375 31.625 30.5 30.625 23.886303 1360200
3/31/1998 30 30.75 29.9375 30.5625 23.837547 1265100
4/1/1998 30.625 30.625 30 30 23.398825 769200
4/2/1998 30.4375 31.1875 30.375 30.375 23.691311 1141100
4/3/1998 31 32.875 31 32.875 25.641214 2457400
4/6/1998 34 34 32.875 33.0625 25.787457 3139000
4/7/1998 33.1875 33.25 31.875 31.9375 24.910004 1712400
4/8/1998 31.9375 33.4375 31.6875 33.125 25.836203 1703200
4/9/1998 32.8125 32.9375 32.25 32.5 25.348726 986900
4/13/1998 32.9375 33 32 32.3125 25.202486 952500
4/14/1998 32.125 32.75 31.9375 31.9375 24.910004 956700
4/15/1998 32 32.4375 31.75 32.125 25.056231 693000
4/16/1998 31.9375 33.0625 31.8125 32.4375 25.299976 931800
4/17/1998 32.5625 32.625 31.625 31.75 24.763752 693200
4/20/1998 31.75 32.25 31.0625 31.375 24.47126 1298100
4/21/1998 31.3125 33.5625 31.1875 33.375 26.031202 1627400
4/22/1998 33.8125 34.875 33.1875 34.625 27.006155 2080800
4/23/1998 34.75 34.875 33.75 34.25 26.713661 1026500
4/24/1998 34 34.125 33.125 33.3125 25.982439 504500
4/27/1998 32.125 32.9375 31.25 31.6875 24.715021 895600
4/28/1998 31.625 32 31.3125 32 24.958746 1141300
4/29/1998 32.1875 33.25 31.875 32.875 25.641214 1073500
4/30/1998 33.5 33.5 31.375 32.1875 25.10499 1216100
5/1/1998 32 32.0625 30.4375 31 24.178795 1187900
5/4/1998 31.375 31.4375 30.5 31.125 24.276281 1163700
5/5/1998 31.1875 31.75 30.625 31.3125 24.422518 1147700
5/6/1998 30.875 31.3125 30.25 31 24.178795 933900
5/7/1998 30.5 30.625 29.75 30 23.398825 1144900
5/8/1998 30.125 30.9375 30 30.3125 23.642557 813200
5/11/1998 30.125 31.125 30.0625 30.5 23.788805 851800
5/12/1998 30.375 30.4375 29.25 29.4375 22.960087 1315700
5/13/1998 29 29.8125 29 29.3125 22.862597 1261000
5/14/1998 29.125 29.875 28.75 29.8125 23.252584 1008900
5/15/1998 30.5 30.625 29.9375 29.9375 23.350077 964900
5/18/1998 29.6875 29.8125 28.5625 28.625 22.326376 662200
5/19/1998 28.6875 28.8125 27.8125 28.0625 21.887653 880200
5/20/1998 28.75 28.8125 27.75 27.8125 21.692657 920000
5/21/1998 28 28.3125 27.3125 27.75 21.643917 790700
5/22/1998 27.75 27.8125 27.0625 27.4375 21.400169 683500
5/26/1998 27.375 27.375 26.1875 26.375 20.571465 998300
5/27/1998 25.75 25.75 25 25.3125 19.74275 2064300
5/28/1998 25.375 26.25 25.25 25.5625 19.937744 1931100
5/29/1998 25.8125 25.8125 24.9375 24.9375 19.450275 1090700
6/1/1998 24.75 24.75 23.625 23.875 18.621569 962500
6/2/1998 24 24.875 24 24.5625 19.157791 1164100
6/3/1998 25 25.0625 24.4375 24.625 19.206537 966200
6/4/1998 24.5 24.9375 24.25 24.375 19.011547 681900
6/5/1998 24.5 24.8125 23.9375 24.8125 19.352781 686000
6/8/1998 25.125 26.125 25.125 26.125 20.376478 1448000
6/9/1998 26.0625 26.5625 25.0625 25.1875 19.667854 1666600
6/10/1998 25.25 25.375 24.8125 24.8125 19.375029 514900
6/11/1998 24.5625 24.5625 22.5625 22.875 17.862114 2391700
6/12/1998 23.125 23.3125 21.875 22.6875 17.715702 1729700
6/15/1998 22.1875 22.5 21.75 21.875 17.081261 1106300
6/16/1998 22.125 23.0625 22.125 23 17.959726 1494300
6/17/1998 23.875 23.875 22.9375 23.125 18.057335 1527700
6/18/1998 22.8125 22.9375 22.25 22.9375 17.910915 701100
6/19/1998 23.375 23.875 23.1875 23.3125 18.203743 1578600
6/22/1998 22.9375 23.125 22.375 22.5 17.5693 626100
6/23/1998 22.5 23 22.3125 23 17.959726 706900
6/24/1998 22.875 22.875 22.25 22.25 17.374088 469500
6/25/1998 22.4375 22.9375 22.4375 22.75 17.764509 1255500
6/26/1998 22.75 22.9375 22.25 22.4375 17.520491 912700
6/29/1998 22.5625 22.75 22.125 22.1875 17.325277 595800
6/30/1998 22.75 23.6875 22.5 23.625 18.44776 1672000
7/1/1998 23.375 23.625 22.8125 23 17.959726 970600
7/2/1998 22.25 22.875 22.25 22.8125 17.813311 698400
7/6/1998 22.5625 22.8125 22.5 22.5625 17.618093 1006800
7/7/1998 22.875 23.4375 22.5625 23 17.959726 1913100
7/8/1998 22.625 22.6875 22.3125 22.4375 17.520491 924600
7/9/1998 22.3125 22.3125 21.75 22.0625 17.227663 1268700
7/10/1998 21.875 22.0625 21.4375 21.625 16.886044 1134700
7/13/1998 21.625 22.0625 21.5625 21.6875 16.934853 1682700
7/14/1998 22.1875 22.25 21.875 22 17.178865 793500
7/15/1998 21.9375 22 21.625 21.9375 17.130058 986300
7/16/1998 22 22.75 22 22.6875 17.715702 1150500
7/17/1998 22.6875 23.3125 22.375 23.3125 18.203743 1159100
7/20/1998 23 23.25 22.8125 23.0625 18.008528 840400
7/21/1998 22.875 23.3125 22.75 22.75 17.764509 495500
7/22/1998 22.8125 23.375 22.8125 23.25 18.154936 776700
7/23/1998 23.0625 23.1875 21.875 22 17.178865 1209100
7/24/1998 22.25 22.375 21 21.125 16.495623 1246500
7/27/1998 20.75 20.875 20.25 20.4375 15.981479 1134000
7/28/1998 20.5 21.0625 20.1875 20.5625 16.079216 1488000
7/29/1998 20.4375 20.625 20 20.0625 15.688228 1378100
7/30/1998 20 20.1875 19.6875 20.0625 15.688228 959100
7/31/1998 20.1875 20.25 18.5625 18.875 14.75965 1858600
8/3/1998 19 19 17.75 17.875 13.977679 1566600
8/4/1998 18.25 19.1875 18 18.6875 14.613025 2382400
8/5/1998 18.9375 19 18.1875 18.375 14.368665 914400
8/6/1998 18.4375 18.5 18.125 18.4375 14.417535 647000
8/7/1998 18.25 18.5 18.25 18.3125 14.319788 600100
8/10/1998 18.3125 18.3125 17.8125 17.9375 14.026557 886000
8/11/1998 17.3125 17.5 16.9375 17.125 13.391201 702300
8/12/1998 17.5 17.6875 16.4375 16.5625 12.951346 766900
8/13/1998 16.6875 17.4375 16.6875 17 13.293456 1598500
8/14/1998 16.875 16.9375 16.6875 16.875 13.195708 685600
8/17/1998 17.125 17.625 16.875 17.0625 13.342329 826700
8/18/1998 17 17.1875 16.875 17 13.293456 565300
8/19/1998 17.4375 17.9375 17.1875 17.6875 13.831058 1064400
8/20/1998 18.1875 18.375 17.8125 18.1875 14.222049 1659300
8/21/1998 17.625 17.9375 17.1875 17.375 13.586699 865800
8/24/1998 17.1875 17.5 16.875 17 13.293456 917500
8/25/1998 16.9375 16.9375 16.6875 16.875 13.195708 737700
8/26/1998 16.8125 16.875 16 16 12.51149 1194800
8/27/1998 15 15.5 13.875 14.75 11.534029 2734600
8/28/1998 14.75 15.4375 14.25 14.4375 11.289666 2104900
8/31/1998 14.75 14.9375 13.25 13.6875 10.703186 1328200
9/1/1998 14.375 14.9375 13.9375 14.3125 11.191921 1148900
9/2/1998 14.4375 15 14.1875 14.5 11.338534 1024300
9/3/1998 14.25 17.8125 13.8125 17.25 13.488948 3423000
9/4/1998 17.375 20.3125 17.3125 20 15.639362 5282000
9/8/1998 20.0625 20.375 17.875 19 14.857387 1977800
9/9/1998 18.125 18.375 17.6875 18 14.075428 1993300
9/10/1998 19.375 21.0625 19.375 20.9375 16.372452 3448900
9/11/1998 21.9375 22.25 20.25 20.5625 16.079216 4110300
9/14/1998 20.3125 20.3125 19.25 19.75 15.44387 1437800
9/15/1998 20.0625 20.3125 19.375 19.375 15.150631 1605300
9/16/1998 19.375 19.375 18.8125 18.875 14.75965 1014900
9/17/1998 19.5 20.875 19.5 20.8125 16.274714 2277100
9/18/1998 20.625 21.3125 20.0625 20.9375 16.372452 1735800
 9/21/1998 21.8125 22 19.6875 19.6875 15.394996 1364300
9/22/1998 19.25 19.9375 19.125 19.25 15.052885 1416800
9/23/1998 19.4375 20.6875 19 20.625 16.128088 1316800
9/24/1998 20.875 23.6875 20.875 23.375 18.278505 3363000
9/25/1998 24.9375 25.25 22.75 22.875 17.88752 3786800
9/28/1998 22 24.8125 22 24.75 19.353714 2603700
9/29/1998 24.8125 25 22.9375 23.6875 18.522869 1690100
9/30/1998 22.75 24.75 22.25 24.25 18.962729 1858500
10/1/1998 25.5 26.375 24.75 26.375 20.624411 5551000
10/2/1998 26.375 28.75 26 28.625 22.383842 5737500
10/5/1998 27.625 28.25 27.25 27.25 21.308628 4138000
10/6/1998 26.25 28.4375 25.8125 28.0625 21.943983 3089800
10/7/1998 28.25 30.0625 27.75 30.0625 23.507908 3656900
10/8/1998 30.25 30.3125 28.9375 29.3125 22.921438 3385500
10/9/1998 28.5625 29.25 25.1875 25.625 20.037926 3075600
10/12/1998 24.5 25.875 22.75 24.1875 18.913851 4512400
10/13/1998 23.625 24.0625 22.875 22.9375 17.936396 2281500
10/14/1998 22.5 22.6875 21.5 21.8125 17.056681 2045700
10/15/1998 22.8125 23.8125 22 23.5 18.376251 2875100
10/16/1998 23.375 23.875 22.375 23.625 18.473993 3890900
10/19/1998 23.25 23.25 21.6875 22.125 17.301037 1476300
10/20/1998 21.875 22.8125 21.5 22.8125 17.838642 1902800
10/21/1998 23.125 23.1875 22.375 22.4375 17.545404 1525000
10/22/1998 21.5625 22.3125 21.375 21.625 16.910067 1389800
10/23/1998 21.5625 22.1875 21.25 21.6875 16.958923 951000
10/26/1998 21.3125 21.3125 20.25 20.625 16.128088 2164900
10/27/1998 21.5 23.125 20.875 23 17.985268 2831000
10/28/1998 22.875 22.875 21.1875 22.375 17.496534 2193900
10/29/1998 22.375 22.875 21.25 21.4375 16.763443 2354100
10/30/1998 21 21.3125 20.5 21.25 16.616825 1850300
11/2/1998 21.625 21.875 21.1875 21.5 16.812307 987700
11/3/1998 21.375 22 20.625 20.75 16.225836 1738300
11/4/1998 21.1875 23 21.125 23 17.985268 2317400
11/5/1998 22.75 24.875 22.3125 24.0625 18.816103 2909500
11/6/1998 23.6875 24.25 22.5625 22.75 17.789772 1458500
11/9/1998 22.75 23 22 22.3125 17.447664 836400
11/10/1998 22.3125 23.25 22.0625 22.25 17.39879 1292900
11/11/1998 22.5625 23 22 22.0625 17.252172 917200
11/12/1998 22.5 24.1875 22.4375 23.875 18.669487 2313000
11/13/1998 24 24.0625 22.625 22.6875 17.74091 1310100
11/16/1998 22.5625 22.875 21.375 21.375 16.714571 1125300
11/17/1998 20.75 22.625 20.75 21.75 17.007809 1285600
11/18/1998 22.625 23.375 22.625 22.625 17.692022 1796600
11/19/1998 22.6875 22.8125 21.625 22.1875 17.34993 1450600
11/20/1998 22.5625 22.75 21.9375 21.9375 17.154427 1034200
11/23/1998 22.3125 22.3125 21.375 22 17.203295 1470000
11/24/1998 22.0625 22.625 21.5625 21.5625 16.861181 1605200
11/25/1998 21.3125 21.8125 20.875 21.3125 16.665686 1065100
11/27/1998 21.375 21.4375 21 21.125 16.519073 339000
11/30/1998 20.9375 21.0312 19.375 19.875 15.541623 1978000
12/1/1998 20.125 20.9375 19.75 19.9375 15.590483 1282000
12/2/1998 20.1875 20.4375 19.5 19.8125 15.492744 788700
12/3/1998 19.5625 19.6875 18.0625 18.25 14.270918 1819800
12/4/1998 18.125 18.375 17.375 17.75 13.879937 2605300
12/7/1998 19 19.1875 18.25 19 14.857387 1681900
12/8/1998 18.75 18.8125 17.75 18.1875 14.244533 1047100
12/9/1998 18.4375 18.5 17.875 18 14.097689 684100
12/10/1998 18 19.5625 18 19.5625 15.321435 1865900
12/11/1998 18.5 18.6875 18.0625 18.125 14.195586 1658700
12/14/1998 18.1875 19.0625 17.9375 18.25 14.293478 1405000
12/15/1998 18.3125 18.8125 18.25 18.375 14.391385 897600
12/16/1998 18.75 19.875 18.6875 19.75 15.468287 1440900
12/17/1998 18.625 19.125 18.625 18.75 14.685076 1395300
12/18/1998 18.6875 19 17.8125 17.8125 13.950832 1332400
12/21/1998 17.6875 17.75 16.75 17.125 13.412376 1560100
12/22/1998 17.125 17.125 16.5 16.75 13.11868 848400
12/23/1998 16.4375 17.625 16.25 17.5 13.706082 1169500
12/24/1998 17.625 17.6875 17.125 17.5 13.706082 354400
12/28/1998 17.3125 17.375 16.5 16.75 13.11868 1147500
12/29/1998 17 18.375 17 17.9375 14.04874 1745400
12/30/1998 17.9375 18.5 17.5625 17.6875 13.852933 1221400
12/31/1998 17.6875 18.4375 17.3125 18.25 14.293478 1108600
1/4/1999 18.0625 18.0625 17.5 17.875 13.999784 896100
1/5/1999 17.5625 18.5625 17.375 18.4375 14.440339 1119100
1/6/1999 18.9375 19.5 18.5 19.5 15.272489 1328900
1/7/1999 19.8125 20.75 19.5625 20.625 16.153591 1860400
1/8/1999 20.5 20.5 19.8125 20.25 15.859901 1891500
1/11/1999 20.1875 21.25 19.9375 20.5625 16.10465 2316800
1/12/1999 19.5 19.875 19.5 19.8125 15.517248 1716800
1/13/1999 19 19.5625 19 19.375 15.174589 805100
1/14/1999 19.375 20.125 19.0625 19.375 15.174589 1084400
1/15/1999 19 19.5625 19 19.3125 15.125638 849700
1/19/1999 19.25 19.375 18.625 18.75 14.685076 932400
1/20/1999 18.5625 19 18.1875 19 14.880885 975800
1/21/1999 19.1875 19.5 18.5 18.8125 14.734043 1047100
1/22/1999 18.375 18.75 18.375 18.5625 14.538241 728000
1/25/1999 18.8125 19.3125 18.5625 18.625 14.587187 1948600
1/26/1999 18.5625 18.625 17.75 17.9375 14.04874 1302800
1/27/1999 17.625 17.625 17.1875 17.1875 13.461325 1316400
1/28/1999 17.4375 17.875 17.3125 17.3125 13.559231 968900
1/29/1999 17.3125 17.9375 17.3125 17.6875 13.852933 996700
2/1/1999 18 18.5 17.625 18.4375 14.440339 1182900
2/2/1999 18.4375 18.9375 18.1406 18.5625 14.538241 1310800
2/3/1999 18.1875 18.25 17.8125 17.9375 14.04874 752800
2/4/1999 18.3125 19.6875 18 19.375 15.174589 1763500
2/5/1999 19.5 19.875 18.9375 19.3125 15.125638 1265600
2/8/1999 19.375 20.0625 19.0625 19.8125 15.517248 1440700
2/9/1999 19.3125 19.3125 18.5 18.5 14.489283 700800
2/10/1999 18.6875 19 18.5625 18.875 14.782984 822600
2/11/1999 18.875 19.0625 18.0625 18.1875 14.244533 924000
2/12/1999 19.125 19.5 18.75 19.4375 15.223539 996000
2/16/1999 18.5625 18.75 18.1875 18.25 14.293478 1216300
2/17/1999 18.375 18.375 17.625 17.75 13.901889 1033000
2/18/1999 17.8125 18.1875 17.25 17.75 13.901889 1658700
2/19/1999 17.75 18 17.375 17.6875 13.852933 1187700
2/22/1999 17.6875 17.75 17.5 17.625 13.803984 558400
2/23/1999 17.6875 17.8125 17.5 17.625 13.803984 571100
2/24/1999 17.5625 18.25 17.5 17.75 13.901889 1177700
2/25/1999 17.625 17.8125 17.3125 17.75 13.901889 1212300
2/26/1999 17.75 17.75 16.875 17.25 13.510283 1102800
3/1/1999 17.25 17.375 16.9375 17.3125 13.582856 546400
3/2/1999 17.5625 18.375 17.5 17.5 13.729956 1800000
3/3/1999 17.8125 18.0625 17.5625 18.0625 14.17128 1117200
3/4/1999 18.3125 18.5625 18 18.4375 14.465494 1095700
3/5/1999 18.0625 18.4375 17.875 18.125 14.220319 905000
3/8/1999 18.5 19.5 18.4375 19.5 15.299091 1881200
3/9/1999 20.0625 20.1875 19 19 14.906817 2335500
3/10/1999 19.0625 19.625 19 19.5 15.299091 903400
3/11/1999 19.75 20.4375 19.625 19.6875 15.446214 1971500
3/12/1999 19.4375 19.4375 18.625 18.625 14.612597 1239400
3/15/1999 18.6875 18.6875 17.75 17.8125 13.975136 1296200
3/16/1999 17.75 18.3125 17.375 18.3125 14.367428 1173000
3/17/1999 18.5 18.5625 17.9375 18.3125 14.367428 972700
3/18/1999 18.25 18.375 17.625 17.6875 13.877069 1311400
3/19/1999 17.875 18.0625 17.625 17.8125 13.975136 1325700
3/22/1999 17.9375 18.25 17.8125 17.8125 13.975136 661200
3/23/1999 17.875 18.0625 17.5625 17.625 13.828032 1146400
3/24/1999 17.6875 18.25 17.5625 18.25 14.318381 826600
3/25/1999 18.25 18.25 17.75 18.1875 14.269354 873900
3/26/1999 17.5625 17.6875 17.25 17.5625 13.779 1381500
3/29/1999 17.625 17.75 16.875 17.0625 13.386711 1942700
3/30/1999 16.8125 16.9375 16.625 16.625 13.043468 945000
3/31/1999 16.8125 17.8125 16.8125 17.5 13.729956 1450600
4/1/1999 17.5 17.8125 17.1875 17.1875 13.484779 772800
4/5/1999 17.0625 17.0625 16.6875 16.75 13.141536 619600
 4/6/1999 16.6875 17.375 16.6875 17.0625 13.386711 994000
4/7/1999 17.25 17.4375 16.8125 16.8125 13.190566 589500
4/8/1999 17 17.25 16.625 16.75 13.141536 707800
4/9/1999 16.6875 17.8125 16.6875 17.8125 13.975136 1442100
4/12/1999 18.25 18.875 18.125 18.75 14.710671 2015100
4/13/1999 18.75 19.125 18.5625 18.6875 14.661633 1387800
4/14/1999 18.5 18.8125 17.875 17.9375 14.073204 1677500
4/15/1999 18.375 19.75 18.109301 19.5 15.299091 1973100
4/16/1999 19.9375 21.25 19.875 21.25 16.672094 3956500
4/19/1999 21.25 22.1875 20.625 22.0625 17.309561 2668400
4/20/1999 22.1875 22.1875 20.875 21.5625 16.917271 1990000
4/21/1999 21.1875 21.3125 20.375 20.8125 16.328852 1685100
4/22/1999 20.375 21.4375 19.875 21.4375 16.819204 1812600
4/23/1999 21.4375 21.75 20.875 21.3125 16.721138 1024600
4/26/1999 20.9375 20.9375 19.9375 20.1875 15.838486 932100
4/27/1999 20.625 22 20.25 22 17.260513 1755000
4/28/1999 22.375 23.3125 22.125 23.25 18.24124 2580200
4/29/1999 23 24.25 22.3125 23.875 18.731592 2639000
4/30/1999 23.75 24.1875 23.5625 24.0625 18.878691 1778100
5/3/1999 23.6875 24.5625 23.1875 24.5625 19.270987 1432900
5/4/1999 24 24.25 23.625 23.875 18.731592 1337000
5/5/1999 23.875 25.6875 23.6875 25.6875 20.153616 2519000
5/6/1999 26.4375 26.4375 25.8125 26.0625 20.44784 2948800
5/7/1999 23 23.4375 21.5625 22.75 17.848955 6210200
5/10/1999 21.625 21.8125 20.375 20.4375 16.034634 3702100
5/11/1999 20.75 21.0625 20.1875 20.875 16.377886 2788100
5/12/1999 20.375 21 20.3125 20.3125 15.936562 1894200
5/13/1999 20.4375 20.8125 20.375 20.8125 16.328852 1634200
5/14/1999 20.8125 22.0625 20.75 21.125 16.574022 2420700
5/17/1999 21.25 21.3125 19.875 20 15.691382 1557200
5/18/1999 20.125 20.1875 18.9375 19.4375 15.250062 1612600
5/19/1999 18.5 19.8125 18.1875 19.75 15.49524 2781800
5/20/1999 19.8125 19.8125 18.8125 18.875 14.808745 1462400
5/21/1999 18.3125 19 18.3125 18.8125 14.75971 1007700
5/24/1999 18.875 19.625 18.625 18.75 14.710671 901900
5/25/1999 18.75 18.875 18 18 14.122249 1238200
5/26/1999 18.0625 18.25 17.625 17.9375 14.073204 1703200
5/27/1999 18.1875 18.625 17.75 18.4375 14.465494 1657400
5/28/1999 18.125 18.125 17.375 17.8125 13.997914 1845000
6/1/1999 16.75 17.625 16.6875 17.5 13.752332 2103500
6/2/1999 17.5625 18 17.25 17.6875 13.899684 1390300
6/3/1999 17.875 18.4375 17.625 18.1875 14.292608 1613600
6/4/1999 18.6875 18.6875 18 18.375 14.439952 1225000
6/7/1999 18.5 18.6875 18.0625 18.125 14.243499 563000
6/8/1999 17.875 18.0625 17.6875 17.9375 14.096144 998700
 6/9/1999 17.875 18.125 17.25 17.5625 13.801459 1139300
6/10/1999 17.5625 18.3125 17.5 18.25 14.341719 1704200
6/11/1999 18.25 19 18.0625 18.875 14.832881 1679700
6/14/1999 18.75 19.3125 18.625 18.6875 14.685526 1821900
6/15/1999 18.5 18.6562 18.0625 18.25 14.341719 675300
6/16/1999 18.125 18.1875 17.75 18 14.145264 1035800
6/17/1999 18.1875 18.3125 17.8125 18.125 14.243499 806700
6/18/1999 18.125 18.3125 18 18.0625 14.194374 1147100
6/21/1999 18.125 18.125 17.5625 17.5625 13.801459 867600
6/22/1999 17.5 17.6875 17.3125 17.375 13.65411 1219800
6/23/1999 17.3125 18.375 17.3125 18.375 14.439952 1383100
6/24/1999 18.5 18.875 18.4375 18.5 14.538179 1668300
6/25/1999 18.5 19 18.375 18.875 14.832881 1104900
6/28/1999 19.125 19.375 18.75 19.0625 14.980226 851600
6/29/1999 19.0625 19.375 18.625 19.125 15.029336 666500
6/30/1999 19.1875 19.9375 19 19.875 15.618725 1875200
7/1/1999 19.875 20 19.25 19.4375 15.274917 804500
7/2/1999 19.4375 19.6875 19.25 19.625 15.422264 471100
7/6/1999 19 19 17.875 17.9375 14.096144 1920500
7/7/1999 18 18.5 17.5625 17.8125 13.997914 1738700
7/8/1999 17.9375 18.125 17.25 17.375 13.65411 1322300
7/9/1999 17.75 18.125 17.625 18.125 14.243499 1154100
7/12/1999 17.9375 18.0625 17.625 17.6875 13.899684 597100
7/13/1999 17.5 17.9375 17.4375 17.8125 13.997914 822400
7/14/1999 17.625 17.625 17.25 17.4375 13.703224 1043700
7/15/1999 17.3125 17.375 16.9375 16.9375 13.310294 1871500
7/16/1999 17.1875 17.375 16.8125 16.9375 13.310294 1407800
7/19/1999 16.9375 16.9375 16.375 16.4375 12.917375 1108700
7/20/1999 16.8125 17.25 16.5625 17.0625 13.408528 1673200
7/21/1999 17.3125 18.3125 17.1875 18.25 14.341719 1754100
7/22/1999 18.1875 18.4375 17.5 18.1875 14.292608 1716400
7/23/1999 18.1875 18.25 18 18.0625 14.194374 1092900
7/26/1999 17.875 18 17.625 17.8125 13.997914 416700
7/27/1999 18.25 18.3125 17.9375 18.0625 14.194374 977100
7/28/1999 17.9375 18.3125 17.875 18.25 14.341719 839400
7/29/1999 18.1875 19.5 18.125 19.375 15.225803 3399100
7/30/1999 19.125 19.25 18.375 18.5 14.538179 1625500
8/2/1999 18.25 18.375 17.8125 18.3125 14.390842 878600
8/3/1999 18.375 19.1875 18.375 19.1875 15.078457 1740800
8/4/1999 19.25 19.9375 19.1875 19.875 15.618725 1903400
8/5/1999 19.8125 19.875 19.3125 19.8125 15.569613 1593200
8/6/1999 19.5 19.5625 18.75 19.0625 14.980226 1261600
8/9/1999 19.1875 20.9375 19.1875 20.875 16.404579 1825400
8/10/1999 20.4375 20.875 20.125 20.1875 15.864304 1292400
8/11/1999 20.625 21.5 20.25 21.25 16.699265 2330100
 8/12/1999 21.625 22 20.625 20.875 16.404579 1945300
8/13/1999 20.8125 20.9375 20.125 20.8125 16.355459 981700
8/16/1999 20 20.375 19.6875 19.9375 15.66784 1255000
8/17/1999 19.6875 20.6875 19.6875 20.5 16.109871 2425300
8/18/1999 20.4375 20.8125 19.3125 19.3125 15.176695 1585700
8/19/1999 19.25 20.625 19.0625 20.25 15.91342 1676400
8/20/1999 20 20.75 19.9375 20.25 15.91342 1382000
8/23/1999 19.875 20.4375 19.8125 20.4375 16.06077 1553200
8/24/1999 20.0625 20.375 19.5 19.5 15.324026 1178400
8/25/1999 19.3125 19.9375 19.25 19.25 15.127571 1488200
8/26/1999 19.5 20.0625 19.3125 19.875 15.618725 1026900
8/27/1999 20.375 20.5 19.75 19.8125 15.569613 736900
8/30/1999 20.0625 20.0625 19.6875 19.6875 15.49484 806800
8/31/1999 20.125 20.625 19.875 20.4375 16.085117 1209000
9/1/1999 20.1875 20.3125 19.9375 20.25 15.937545 853400
9/2/1999 20.25 21 20.1875 20.5 16.13431 1047500
9/3/1999 20.0625 20.3125 19.8125 19.875 15.642411 1012900
9/7/1999 20.125 20.8125 20.125 20.5 16.13431 1738500
9/8/1999 20.375 20.875 20.2812 20.3125 15.986745 1173700
9/9/1999 20.8125 21.125 20.5 21 16.527834 1132900
9/10/1999 20.5625 20.6875 20.3125 20.625 16.232685 766200
9/13/1999 20.5 20.5625 19.6875 19.875 15.642411 1460800
9/14/1999 19.625 20.375 19.625 20.0625 15.789978 785200
9/15/1999 20 20.125 19.5625 19.625 15.445644 698300
9/16/1999 19.625 19.9375 19.375 19.8125 15.593226 663200
9/17/1999 19.5625 19.625 19.1875 19.5 15.347269 845700
9/20/1999 19.625 20.25 19.5625 19.875 15.642411 734300
9/21/1999 21 21.8125 20.8125 21.8125 17.167299 2753500
9/22/1999 22.5 22.6875 21.3125 21.3125 16.773771 3359200
9/23/1999 21.375 22.1875 21.3125 21.5625 16.970528 1615900
9/24/1999 22 23.0625 21.9375 22.9375 18.052723 3007900
9/27/1999 25.75 27.9375 25.5 27.8125 21.889538 9118000
9/28/1999 30 30 26.875 27 21.250074 10095000
9/29/1999 26.8125 26.875 25.5625 25.8125 20.31546 4217500
9/30/1999 26 26.3125 25.625 25.875 20.364647 3177800
10/1/1999 26.875 27.1875 25.875 26.5625 20.905737 2413100
10/4/1999 26.9375 29.75 26.875 29.75 23.414421 2628800
10/5/1999 29.6875 30.0625 28.875 28.875 22.725765 4810500
10/6/1999 28 28.3125 26.3125 27 21.250074 3664800
10/7/1999 26.75 27.125 26.125 26.625 20.954931 1507400
10/8/1999 26.5625 27.625 24.75 25.125 19.774368 2287700
10/11/1999 24.9375 27 24.8125 27 21.250074 1460800
10/12/1999 27 27.375 25.5 25.625 20.167891 1913000
10/13/1999 26.375 27.125 26.25 26.9375 21.200876 1749500
10/14/1999 27.0625 27.1875 25.875 26 20.463022 1747900
10/15/1999 26.875 27.0625 25.5625 26.125 20.561403 1346500
10/18/1999 25.75 25.9375 25.25 25.375 19.971136 720500
10/19/1999 25 25 24.125 24.125 18.987331 1543100
10/20/1999 24.5 24.8125 23.75 24.1875 19.036518 690000
10/21/1999 24.1875 25.375 23.5 25.375 19.971136 1231400
10/22/1999 24.5 25 24.5 24.8125 19.528419 904400
10/25/1999 24.6875 25.625 24.1875 24.5625 19.331654 1323100
10/26/1999 24 24.125 22.125 22.375 17.61001 2653700
10/27/1999 23 23.0625 22.4375 22.5625 17.757572 2703400
10/28/1999 23.1875 23.1875 21.6875 21.9375 17.265684 2899400
10/29/1999 22.125 22.3125 21.5625 21.9375 17.265684 2075600
11/1/1999 21.1875 21.4375 20.5 20.625 16.232685 1742300
11/2/1999 20.75 21.5625 20.625 21.5625 16.970528 1551700
11/3/1999 21.8125 21.8125 21.1875 21.5 16.92135 914100
11/4/1999 21.5 21.5 20.9375 21.375 16.822966 1502200
11/5/1999 21.125 21.25 20.5625 20.5625 16.183502 1063800
11/8/1999 20.5 21.3125 20.375 21.3125 16.773771 2036100
11/9/1999 21.25 22.25 21 21.625 17.01973 2618100
11/10/1999 21.8125 23.25 21.75 23 18.10191 2713400
11/11/1999 22.875 22.875 21.9375 22.25 17.511629 1462200
11/12/1999 22 22.5625 21.0625 21.9375 17.265684 1138200
11/15/1999 22 23.25 21.9375 23 18.10191 1346600
11/16/1999 23.375 23.5 22.5 22.75 17.905151 1226400
11/17/1999 22.75 23.1875 21.75 21.9375 17.265684 1344800
11/18/1999 21.8125 22.375 21.8125 22 17.314878 463200
11/19/1999 21.9375 22.375 21.5 21.8125 17.167299 951900
11/22/1999 21.75 22.1875 21.25 21.25 16.724586 1090200
11/23/1999 21.8125 23.3125 21.6875 23.3125 18.34786 1776000
11/24/1999 23.6875 25 23.375 24.9375 19.626801 2410100
11/26/1999 24.8125 25.125 24.3125 24.9375 19.626801 968800
11/29/1999 23 23.625 22.25 23.5625 18.566961 2629200
11/30/1999 23.5 23.6875 23.25 23.6875 18.665455 974600
12/1/1999 23.4375 23.5625 22.9375 22.9375 18.074465 940400
12/2/1999 22.875 22.875 22 22.625 17.828222 1101800
12/3/1999 22.3125 22.75 22 22.125 17.434221 954600
12/6/1999 21.25 21.8125 21.25 21.6875 17.089485 909600
12/7/1999 21.875 23.5625 21.875 23.5 18.517706 2179700
12/8/1999 23.125 23.625 22.875 23.0625 18.172968 982700
12/9/1999 22.875 22.875 22.125 22.1875 17.48348 668600
12/10/1999 22.625 22.75 22.375 22.4375 17.68047 445600
12/13/1999 22.3125 23.5 22.3125 23.5 18.517706 976400
12/14/1999 23.3125 23.375 22.25 22.4375 17.68047 778100
12/15/1999 22.375 23.6875 22.1875 23.125 18.222206 1280400
12/16/1999 23.1875 24.75 23.0625 24.4375 19.256445 1638000
12/17/1999 25 25.1875 24.3125 24.4375 19.256445 1478800
12/20/1999 24.5 24.625 23.6875 23.8125 18.763954 576900
12/21/1999 23.25 24.5 23.125 24.25 19.10869 1180400
12/22/1999 24.1875 24.1875 23.125 23.25 18.320709 1001700
12/23/1999 23.625 24 23.5 23.625 18.616205 576800
12/27/1999 24 24.9375 23.75 24.75 19.502695 1135800
12/28/1999 25 25.4375 24.6875 24.8125 19.551941 949200
12/29/1999 25 25.375 24.375 24.8125 19.551941 875400
12/30/1999 24.75 25 24.25 24.25 19.10869 842300
12/31/1999 24.75 24.75 24.25 24.5 19.305691 298600
1/3/2000 24 24.875 23.75 24.0625 18.960949 906900
1/4/2000 23.25 23.625 22.1875 22.25 17.532722 1783800
1/5/2000 22.5 23.1875 22.5 22.5 17.729715 1180300
1/6/2000 22.0625 22.375 21.9375 22.25 17.532722 1688400
1/7/2000 22.5 22.6875 21.25 21.4375 16.892485 1528800
1/10/2000 21.5 21.6875 21.3125 21.375 16.843229 1222900
1/11/2000 21.625 22.625 21.5 22.625 17.828222 1595500
1/12/2000 22.1875 22.3125 21.8125 22.125 17.434221 2195200
1/13/2000 22.125 22.125 21.25 21.375 16.843229 3962600
1/14/2000 21.375 21.4375 20.5 20.8125 16.399988 3470900
1/18/2000 21.0625 22.125 20.9375 22.125 17.434221 3087200
1/19/2000 22.125 22.1875 21.5625 21.875 17.237228 1759200
1/20/2000 21.1875 21.25 20.6875 21.0625 16.596983 1913300
1/21/2000 20.9375 21.375 20.8125 21.1875 16.695486 1359300
1/24/2000 20.25 20.6875 20.125 20.5 16.153755 1240000
1/25/2000 20.5 20.5 19.125 19.375 15.267263 1482500
1/26/2000 19.9375 19.9375 19.4375 19.625 15.464254 1015800
1/27/2000 20.125 21.4375 19.75 21.4375 16.892485 1753900
1/28/2000 21.4375 21.6875 19.75 20.0625 15.808997 1453500
1/31/2000 20.25 20.5 20.0625 20.375 16.055246 914500
2/1/2000 20.125 20.125 19.625 19.875 15.661247 925900
2/2/2000 20.375 21.125 20.3125 20.875 16.44924 1665000
2/3/2000 20.8125 21.375 20.3125 21.25 16.74473 1779500
2/4/2000 22.4375 24.625 22.25 24 18.911695 5190800
2/7/2000 25.4375 25.4375 22.625 22.75 17.926712 4931900
2/8/2000 22.625 22.625 22 22 17.335732 1513600
2/9/2000 23.4375 24.375 23.1875 23.875 18.813213 2560300
2/10/2000 24.1875 25.125 23.375 24.625 19.4042 2603400
2/11/2000 24.1875 24.5 23.625 23.9375 18.86245 1541200
2/14/2000 23.875 23.875 23 23.1875 18.27145 1458800
2/15/2000 22.8125 24.1875 22.1875 24 18.911695 1736300
2/16/2000 24.4375 24.6875 23.1875 24.25 19.10869 1374600
2/17/2000 24.375 24.5 23 23.0625 18.172968 1133600
2/18/2000 23.625 24.6875 23.4375 24.5 19.305691 1470000
2/22/2000 24.25 25.9375 23.875 25.0625 19.748938 2265500
2/23/2000 24.5 24.625 23.25 23.25 18.320709 1700800
2/24/2000 23.375 23.5625 22.875 23.1875 18.27145 1593000
2/25/2000 22.5 22.5625 22.0625 22.3125 17.581968 1001700
2/28/2000 22.4375 23.0625 22.0625 22.125 17.434221 1258900
2/29/2000 22.375 22.6875 21.875 22.125 17.434221 980900
3/1/2000 22.0625 22.625 22.0625 22.625 17.828222 681700
3/2/2000 22 22.3125 21.1875 21.625 17.040228 1231400
3/3/2000 21.5625 22.1875 21.4375 21.5625 17.014585 765000
3/6/2000 21.5625 22.25 21.5 22 17.359806 464200
3/7/2000 22.375 24.875 22.375 24.4375 19.283192 2578900
3/8/2000 23.75 24.6875 23.1875 23.3125 18.395479 1810700
3/9/2000 23.5 24.1875 23.4375 24 18.937975 1111200
3/10/2000 23.5 23.8125 23.0625 23.25 18.346159 1048900
3/13/2000 23.625 24.3125 23.5 23.6875 18.691391 899800
3/14/2000 24 24.3125 23.5 24.3125 19.184566 907300
3/15/2000 24.25 24.4375 23.625 23.875 18.839336 649800
3/16/2000 23.75 23.75 22.5 22.75 17.95162 1426500
3/17/2000 22.875 23.3125 22.3125 22.8125 18.000946 1405100
3/20/2000 22.9375 23.3125 22.75 23 18.148886 1118300
3/21/2000 23 24.3125 22.875 24.125 19.036606 1724600
3/22/2000 23.375 23.625 23.25 23.3125 18.395479 1305400
3/23/2000 23 23.125 22.625 23 18.148886 1091500
3/24/2000 23 23.8125 23 23.375 18.444801 936600
3/27/2000 23.0625 23.125 22.5 22.6875 17.902308 1200900
3/28/2000 22.8125 22.875 22.5625 22.625 17.852985 1082200
3/29/2000 22.625 23.4375 22.0625 22.3125 17.606403 1840700
3/30/2000 22.3125 22.8125 22.3125 22.375 17.655714 915300
3/31/2000 22.3125 23.0625 22.3125 22.4375 17.705032 1074300
4/3/2000 22.375 22.75 22.125 22.4375 17.705032 1063500
4/4/2000 22.25 24.3125 22 23.5 18.543436 2355700
4/5/2000 23.5 23.75 22.875 23.625 18.642065 1095200
4/6/2000 23.375 23.4375 22.8125 23.0625 18.198212 549100
4/7/2000 23.0625 23.5 22.75 23.1875 18.296848 715200
4/10/2000 23.5 23.5625 23 23.0625 18.198212 976600
4/11/2000 23.25 23.6875 23.1875 23.375 18.444801 932600
4/12/2000 23 23.5625 22.375 22.4375 17.705032 1779600
4/13/2000 22.5 22.625 21.25 21.3125 16.817314 2369000
4/14/2000 22.1875 22.9375 22.125 22.3125 17.606403 2650500
4/17/2000 22.6875 23.5 22.25 23.375 18.444801 2094700
4/18/2000 23.5625 23.5625 22.5 23.5 18.543436 1382200
4/19/2000 23.1875 24.125 23.125 24.0625 18.987289 1135000
4/20/2000 24 24.6875 23.75 23.8125 18.790024 1061100
4/24/2000 24.0625 24.4375 23.9375 24.0625 18.987289 785200
4/25/2000 24 24 22.75 23.1875 18.296848 1199800
4/26/2000 22.875 23.875 22.8125 23.625 18.642065 822000
4/27/2000 24.5 24.5 23.3125 24 18.937975 1667100
4/28/2000 23 23.4375 22.9375 23.4375 18.494122 1087000
5/1/2000 23.3125 23.4375 22.875 23.4375 18.494122 1073700
5/2/2000 23.75 27 23.75 26.375 20.812042 3672600
5/3/2000 25.25 27.125 25 26.25 20.713409 3493600
5/4/2000 26.5 28.375 26.3125 27.75 21.89703 3529600
5/5/2000 27.375 27.5 25.4375 26.4375 20.861359 2215500
5/8/2000 26.0625 26.75 25.6875 26.6875 21.058624 1191100
5/9/2000 26.3125 27.5 26.0625 26.875 21.206579 1749600
5/10/2000 27.0625 27.75 26.3125 26.6875 21.058624 1516000
5/11/2000 26.1875 26.1875 25.125 26 20.516134 1151400
5/12/2000 26 26.375 24.6875 25.125 19.825682 1693500
5/15/2000 25.125 26.125 24.8125 25.3125 19.973646 1499800
5/16/2000 25.25 25.875 25 25.3125 19.973646 1072300
5/17/2000 25 25.125 24.0625 24.0625 18.987289 801300
5/18/2000 24.1875 24.6875 24 24.0625 18.987289 988400
5/19/2000 24.3125 25.4375 24.25 24.6875 19.480469 1315500
5/22/2000 24.8125 26.375 24.625 24.875 19.628422 2112800
5/23/2000 24.75 25.6875 24.5625 25.4375 20.072285 1332100
5/24/2000 25.25 25.875 24.6875 24.875 19.628422 1396000
5/25/2000 25 25.25 24.375 24.625 19.431156 885700
5/26/2000 24.375 25.125 24.125 24.375 19.233877 902800
5/30/2000 24.4375 24.75 24.0625 24.0625 18.987289 935000
5/31/2000 24.1875 24.3125 23 23.0625 18.198212 1577800
6/1/2000 23.1875 23.375 22.9375 23 18.148886 909600
6/2/2000 23.625 24.4375 23.5 23.625 18.642065 2025200
6/5/2000 24.25 25.9375 23.5 25.5 20.147186 2527100
6/6/2000 26.25 26.5 25.1875 25.5 20.147186 2213700
6/7/2000 24.8125 25.0625 24.125 24.25 19.159575 1582900
6/8/2000 23.875 24.9375 23.875 24.4375 19.307714 796800
6/9/2000 24.6875 24.8125 23.75 23.8125 18.813911 644100
6/12/2000 23.875 24.9375 23.875 24.75 19.554623 1114900
6/13/2000 25.75 25.8125 24.0625 24.25 19.159575 1741700
6/14/2000 24.5 25.25 24.1875 24.5625 19.406467 1365000
6/15/2000 24.125 24.375 23.8125 24.25 19.159575 1100500
6/16/2000 24.125 24.75 24 24.2187 19.134844 1093200
6/19/2000 23.875 23.875 23 23.0625 18.22135 1124200
6/20/2000 23.3125 23.4375 22.6875 23.0625 18.22135 965000
6/21/2000 22.875 23.125 22.125 22.4375 17.727543 1744100
6/22/2000 22.625 22.9687 21.8125 21.9375 17.332508 1398900
6/23/2000 21.875 22.125 21 21.5625 17.036215 1112100
6/26/2000 21.625 21.6875 21.125 21.25 16.78932 900000
6/27/2000 21.25 21.8125 20.875 21.75 17.184353 1280300
6/28/2000 22 23 21.6875 22.7656 17.986774 2254100
6/29/2000 22.5625 22.625 21.0625 21.1875 16.739944 1480900
6/30/2000 21.25 21.875 21.0625 21.625 17.085606 976000
 7/3/2000 21.6875 21.6875 21.3125 21.5 16.986828 185200
7/5/2000 21 21.125 19.875 19.9375 15.752334 1218300
7/6/2000 20.375 20.625 20.0625 20.25 15.999229 1140300
7/7/2000 20.375 20.5 19.875 19.9375 15.752334 630900
7/10/2000 20.0625 20.375 19.6875 20 15.801702 776800
7/11/2000 20 20.875 19.8125 20.875 16.493036 1052400
7/12/2000 20.5 20.5 19.875 20.0625 15.851093 1148800
7/13/2000 20.125 20.5 19.9375 20.125 15.900475 680800
7/14/2000 20.0625 20.1875 19.1875 19.375 15.307903 1176800
7/17/2000 19.5 19.6875 19.3125 19.4375 15.357286 1149300
7/18/2000 19.375 19.875 19.3125 19.4375 15.357286 886500
7/19/2000 19.25 19.25 18.8125 18.9375 14.962244 919800
7/20/2000 18.9375 19.0625 18 18.1875 14.369684 1902300
7/21/2000 18.1875 18.375 17.6875 17.75 14.024019 1274100
7/24/2000 18 18.0625 17.5625 17.625 13.925254 1562400
7/25/2000 17.9375 18 17.375 17.4375 13.777117 1010600
7/26/2000 17.625 17.75 17.375 17.625 13.925254 1750000
7/27/2000 17.8125 18 17.4375 17.5625 13.875879 1260000
7/28/2000 17.5625 18.125 17.5625 18.125 14.320295 1206400
7/31/2000 18.125 18.1875 17.625 17.6875 13.974644 799100
8/1/2000 17.875 18 17.5625 17.9375 14.17216 701500
8/2/2000 18.0625 18.3125 17.625 18.1875 14.369684 960100
8/3/2000 18.1875 18.1875 17 17.0625 13.480838 1399300
8/4/2000 17.25 17.5625 16.9375 17.4375 13.777117 830100
8/7/2000 17.5625 17.8125 17.4375 17.5625 13.875879 453500
8/8/2000 17.5625 17.6875 17.3125 17.6875 13.974644 415000
8/9/2000 17.4375 17.6875 17.3125 17.4375 13.777117 457000
8/10/2000 17.375 17.9375 17.375 17.8125 14.0734 661300
8/11/2000 17.875 18.8125 17.6875 18.6875 14.76472 1372100
8/14/2000 18.6875 18.6875 18.0625 18.625 14.715341 740800
8/15/2000 18.625 18.75 18.1875 18.625 14.715341 1142000
8/16/2000 18.875 19.1875 18.625 18.9375 14.962244 1619000
8/17/2000 19 19 18.4375 18.5625 14.665967 726700
8/18/2000 18.1875 18.4375 18.125 18.125 14.320295 848400
8/21/2000 18.125 18.1875 17.8125 17.875 14.122777 887400
8/22/2000 17.75 18.125 17.5625 17.6875 13.974644 885600
8/23/2000 17.9375 18.125 17.625 17.75 14.024019 746600
8/24/2000 17.9375 18.3125 17.8125 17.875 14.122777 1318900
8/25/2000 18 18.1875 17.9375 18 14.221544 731300
8/28/2000 17.9375 18.125 17.75 17.75 14.024019 597700
8/29/2000 17.6875 17.875 17.5 17.5 13.826497 746900
8/30/2000 17.625 17.6875 17.375 17.6875 13.974644 565300
8/31/2000 18 19 18 18.5625 14.665967 3363500
9/1/2000 18.4375 18.75 18.3125 18.6875 14.76472 806700
9/5/2000 18.5625 18.6875 18.375 18.5625 14.689548 998600
 9/6/2000 18.4375 19.4375 18.3125 19.375 15.332519 1148300
9/7/2000 19.25 19.3125 18.625 18.875 14.93684 1426500
9/8/2000 18.6875 19.75 18.5625 19.5625 15.480894 1849200
9/11/2000 19.5 19.625 19.125 19.5625 15.480894 1370500
9/12/2000 19.4375 19.8125 18.5625 18.75 14.837924 1661400
9/13/2000 18.6875 18.75 18.25 18.375 14.541165 895300
9/14/2000 18.4375 18.4375 18.0625 18.125 14.343321 547900
9/15/2000 18 18.375 17.8125 17.8125 14.096028 1563900
9/18/2000 17.9375 18.125 17.625 18 14.244411 1112200
9/19/2000 17.8125 17.9375 17.1875 17.1875 13.601423 1446000
9/20/2000 17.25 17.4375 16.5625 16.625 13.156287 1804300
9/21/2000 16.9375 17.125 16.6875 17.125 13.55197 1163700
9/22/2000 17.5 17.6875 16.75 16.8125 13.304672 1614200
9/25/2000 16.75 16.9375 16.5 16.625 13.156287 921600
9/26/2000 16.8125 16.9375 16.375 16.375 12.958453 1240500
9/27/2000 16.375 17.75 16.375 17.625 13.947646 2954100
9/28/2000 17.375 17.375 16.875 17 13.453045 1574100
9/29/2000 16.6875 17.25 16.5625 17 13.453045 1302600
10/2/2000 16.875 16.9375 16.375 16.5 13.057372 1034300
10/3/2000 16.375 16.4375 15.9375 16.0625 12.711152 1760800
10/4/2000 16.0625 16.5 15.9375 16.125 12.760614 981100
10/5/2000 15.875 15.875 15.1875 15.25 12.068177 1319400
10/6/2000 15.4375 15.6875 14.75 14.75 11.672502 1044000
10/9/2000 15.0625 15.375 14.9375 15.1875 12.018716 1094100
10/10/2000 15.3125 15.875 15.1875 15.5625 12.315474 1310400
10/11/2000 15.75 15.875 14 14.625 11.573585 1484900
10/12/2000 14.875 16.5 14.6875 15.875 12.562774 5169000
10/13/2000 15.6875 15.75 14.6875 14.8125 11.721958 2343900
10/16/2000 14.5625 15.0625 14.4375 14.75 11.672502 988200
10/17/2000 14.625 14.6875 14.3125 14.375 11.375744 1640900
10/18/2000 14.75 14.8125 13.75 14.0625 11.128442 2085500
10/19/2000 14 14.3125 13.8125 14 11.078986 1135600
10/20/2000 14 14.1875 13.8125 13.9375 11.029518 1191500
10/23/2000 13.9375 14.125 13.875 14 11.078986 1106000
10/24/2000 13.875 14.0625 13.375 13.375 10.584384 1580700
10/25/2000 13 13.125 12.75 13 10.287624 2203400
10/26/2000 12.9375 13.5 12.8125 13.3125 10.534924 1846000
10/27/2000 13.1875 13.75 12.9375 13.6875 10.831682 2939600
10/30/2000 13.6875 14.1875 13.4375 13.875 10.980065 1768100
10/31/2000 13.875 13.875 13.4375 13.5625 10.732762 1405300
11/1/2000 13.625 13.875 13.25 13.4375 10.633842 1545400
11/2/2000 13.625 13.6875 13.1875 13.3125 10.534924 1173300
11/3/2000 13.1875 13.4375 13.125 13.375 10.584384 999300
11/6/2000 13.25 13.8125 13.25 13.75 10.881144 1371200
11/7/2000 13.875 13.9375 13.5 13.8125 10.930602 1495800
 11/8/2000 13.8125 13.8125 13.3125 13.5 10.683305 881700
11/9/2000 13.3125 14.25 13.3125 13.875 10.980065 1993400
11/10/2000 13.75 13.875 13.25 13.4375 10.633842 1009100
11/13/2000 13.375 13.8125 13.25 13.25 10.485465 1275800
11/14/2000 13.25 13.375 13.0625 13.125 10.386545 658400
11/15/2000 13.25 13.5 12.9375 13.5 10.683305 1178100
11/16/2000 13.75 13.8125 13.3125 13.75 10.881144 908100
11/17/2000 13.75 13.75 13.25 13.25 10.485465 1019700
11/20/2000 13.4375 13.5625 13.25 13.3125 10.534924 634100
11/21/2000 13.3125 14.25 13.3125 14.125 11.177904 2476700
11/22/2000 14.4375 15.375 14.25 15.1875 12.018716 2723700
11/24/2000 14.9375 14.9375 14.5625 14.8125 11.721958 586800
11/27/2000 15.125 15.9375 14.875 15.6875 12.414394 2818000
11/28/2000 15.375 16.125 15.375 16.0625 12.711152 1975300
11/29/2000 15.6875 15.8125 14.9375 15.25 12.068177 1733400
11/30/2000 15.625 15.875 15.375 15.625 12.364932 1796100
12/1/2000 15.875 16.375 15.5625 16.25 12.859531 1605500
12/4/2000 16.5 16.9375 16.4375 16.625 13.156287 1547000
12/5/2000 16 16.25 15.25 15.4375 12.238639 2379800
12/6/2000 15.5625 16.9375 15.3125 16.75 13.279173 2455800
12/7/2000 16.6875 17.0625 16.25 16.8125 13.328723 1608800
12/8/2000 16.5 16.9375 16.1875 16.625 13.180071 1576600
12/11/2000 16.375 16.4375 15.75 16.3125 12.932326 1131000
12/12/2000 16.4375 16.625 16.3125 16.625 13.180071 806000
12/13/2000 16.375 16.4375 15.25 15.6875 12.436838 1350400
12/14/2000 15.5625 16.1875 15.5625 15.75 12.486382 1504800
12/15/2000 15.5 16.5625 15.5 16.1875 12.83323 1920100
12/18/2000 16.375 16.625 16.1875 16.5 13.080976 1359500
12/19/2000 16.4375 16.75 16.3125 16.6875 13.229627 847400
12/20/2000 17.375 18.25 17.1875 18.1875 14.41881 3045000
12/21/2000 18.1875 18.1875 17.4375 17.75 14.071962 2343500
12/22/2000 17.6875 17.6875 17.375 17.6875 14.022417 1045700
12/26/2000 17.8125 18.125 17.75 17.9375 14.220611 1055400
12/27/2000 17.75 17.9375 17.375 17.6875 14.022417 1046500
12/28/2000 17.6875 17.75 17.3125 17.5625 13.923315 896600
12/29/2000 17.4375 17.5 17 17.0625 13.526922 1288200
1/2/2001 17.3125 18.1875 17.1875 17.9375 14.220611 2589800
1/3/2001 17.875 17.9375 17.375 17.4375 13.824215 2462500
1/4/2001 17.5 17.8125 17 17.125 13.576468 1460600
1/5/2001 17.1875 17.625 16.75 16.875 13.378269 1777600
1/8/2001 16.875 17.1875 16.75 16.9375 13.427822 1066100
1/9/2001 16.625 16.75 16.125 16.625 13.180071 2047200
1/10/2001 16.625 17.3125 16.5 16.8125 13.328723 3004600
1/11/2001 16.8125 16.8125 16.5 16.5625 13.130529 1182900
1/12/2001 16.4375 16.9375 16.125 16.875 13.378269 1712700
1/16/2001 16.875 17 16.5 16.875 13.378269 1552600
1/17/2001 16.6875 16.75 16.5 16.5 13.080976 1423000
1/18/2001 16.625 16.75 16.4375 16.5 13.080976 1540600
1/19/2001 16.5 16.75 16.1875 16.3125 12.932326 1333700
1/22/2001 16.3125 17.5 16.3125 17.5 13.873765 4216800
1/23/2001 17.25 17.3125 16.6875 16.875 13.378269 2339500
1/24/2001 16.5625 16.625 15.75 16 12.684585 2269000
1/25/2001 15.9375 16.1875 15.625 15.75 12.486382 2086400
1/26/2001 15.8125 15.875 15.3125 15.75 12.486382 1234500
1/29/2001 15.75 15.9 15 15.1 11.971073 1982100
1/30/2001 15.48 15.74 15.2 15.59 12.359541 3242300
1/31/2001 15.5 15.66 15.36 15.45 12.24855 1249600
2/1/2001 15.74 15.92 15.3 15.65 12.407108 2525100
2/2/2001 15.5 15.7 15.3 15.44 12.24062 1709800
2/5/2001 15.4 15.4 15.11 15.22 12.066211 1155800
2/6/2001 15.01 15.1 14.54 14.95 11.852154 1801800
2/7/2001 14.85 15.1 14.46 15.08 11.95522 1631500
2/8/2001 15 15.1 14.31 14.32 11.352702 1753900
2/9/2001 14.4 14.9 14.34 14.45 11.455762 1691400
2/12/2001 14.65 14.94 14.52 14.56 11.542973 1202800
2/13/2001 14.6 14.9 14.45 14.46 11.463693 1044000
2/14/2001 14.47 14.54 14 14.09 11.170359 1377000
2/15/2001 14.15 14.4 14.02 14.13 11.202072 1461700
2/16/2001 14.85 15.3 14.62 15.03 11.915582 3782000
2/20/2001 15.19 15.19 14.67 14.81 11.74117 1474100
2/21/2001 15.4 15.4 14.71 15.01 11.899726 2225400
2/22/2001 15 15.39 14.91 15.36 12.177197 2446400
2/23/2001 15.3 16.290001 15.3 15.96 12.652869 4616400
2/26/2001 16.25 17.139999 16.110001 17.07 13.532867 3740100
2/27/2001 17.25 17.6 16.83 17.17 13.612147 3848800
2/28/2001 17.07 17.07 16.4 16.85 13.358453 2309500
3/1/2001 16.83 17.110001 16.65 16.879999 13.382233 1759700
3/2/2001 16.5 16.940001 16.389999 16.6 13.183689 1466300
3/5/2001 16.59 17.1 16.41 16.99 13.493421 1285600
3/6/2001 16.75 16.790001 16.459999 16.68 13.247222 1178300
3/7/2001 16.709999 17.09 16.51 16.92 13.437835 1096400
3/8/2001 16.99 18.93 16.950001 18.85 14.970626 4895800
3/9/2001 19.1 19.24 17.9 17.99 14.287621 5050100
3/12/2001 18.15 18.67 18 18 14.295568 3586700
3/13/2001 17.42 17.74 17.209999 17.559999 13.946114 2369900
3/14/2001 17.59 17.75 17.110001 17.5 13.898465 2339300
3/15/2001 17.25 17.25 16.5 16.709999 13.271048 2969300
3/16/2001 16.719999 16.790001 15.95 16.049999 12.746871 2267500
3/19/2001 16.059999 16.700001 16.059999 16.49 13.096322 2124300
3/20/2001 16.5 17.190001 16.469999 16.77 13.3187 1742700
3/21/2001 16.780001 17.15 16.74 16.99 13.493421 2014100
3/22/2001 16.950001 17.1 16.809999 17.049999 13.541069 1921400
3/23/2001 17.049999 17.1 16.389999 16.5 13.104266 1235700
3/26/2001 16.41 16.559999 16.200001 16.51 13.112206 837700
3/27/2001 16.549999 16.549999 15.81 16.049999 12.746871 1472700
3/28/2001 15.9 16.09 15.51 15.96 12.675397 1157200
3/29/2001 15.96 16.09 15.6 15.84 12.580092 839700
3/30/2001 15.84 16.129999 15.28 16.120001 12.802471 1296400
4/2/2001 16 16 15.16 15.38 12.214764 1598900
4/3/2001 15.63 16.700001 15.56 16.459999 13.072497 2326200
4/4/2001 17.200001 17.360001 16.950001 17.15 13.620498 3125000
4/5/2001 16.950001 17.139999 16.700001 17.139999 13.612553 1186400
4/6/2001 17.02 17.629999 16.98 17.15 13.620498 1730400
4/9/2001 17.15 17.49 17.01 17.209999 13.668146 835600
4/10/2001 17.08 17.360001 16.700001 16.98 13.485479 2105100
4/11/2001 16.51 16.93 16.24 16.25 12.905717 2535000
4/12/2001 16.49 16.74 16.309999 16.549999 13.143978 1224200
4/16/2001 16.790001 17.16 16.790001 17.16 13.628436 1479700
4/17/2001 16.76 16.969999 16.41 16.75 13.302815 1235400
4/18/2001 16.5 17.24 16.219999 17.200001 13.660212 2357100
4/19/2001 17.25 17.49 16.91 17.16 13.628436 1871300
4/20/2001 17 17.1 16.610001 16.780001 13.326639 1788600
4/23/2001 16.709999 16.780001 16.43 16.77 13.3187 783700
4/24/2001 16.700001 17.200001 16.700001 17.15 13.620498 1472000
4/25/2001 17.24 17.24 16.879999 17.02 13.517252 1103300
4/26/2001 17.129999 18.290001 17.049999 18.24 14.486176 2425400
4/27/2001 18.280001 18.59 17.969999 18.389999 14.6053 2402100
4/30/2001 18.299999 18.379999 17.950001 18.23 14.478227 1187600
5/1/2001 18.23 19.02 18.01 19.01 15.097704 1721800
5/2/2001 18.85 19.09 18.5 18.809999 14.938861 1766300
5/3/2001 19.049999 19.190001 18.26 18.469999 14.668828 1315200
5/4/2001 18.469999 18.870001 18.129999 18.27 14.509993 994100
5/7/2001 18.16 18.99 18.16 18.459999 14.660897 1406700
5/8/2001 18.5 18.950001 18.4 18.77 14.907096 1026500
5/9/2001 19.48 21.52 19.379999 20.73 16.46372 7168200
5/10/2001 20.75 21.610001 20.16 21.309999 16.924356 5202900
5/11/2001 21.049999 21.35 20.530001 20.98 16.662268 2140500
5/14/2001 20.799999 21.15 20.57 20.92 16.614618 1582600
5/15/2001 20.9 21.450001 20.610001 20.809999 16.527256 1962300
5/16/2001 21.5 22.9 21.4 22.709999 18.036238 5899900
5/17/2001 22.950001 23.290001 22.35 23 18.266554 4130800
5/18/2001 23.25 24.6 23.01 24 19.060749 6130200
5/21/2001 24.200001 24.25 23.66 24.049999 19.100468 5476700
5/22/2001 23.58 23.58 22.43 22.5 17.869452 4406500
5/23/2001 22.200001 22.379999 21.719999 22.27 17.686783 2914900
5/24/2001 22.85 23.23 21.35 21.440001 17.027607 3613500
5/25/2001 21.299999 22.200001 21.23 21.969999 17.448528 2558200
5/29/2001 21.620001 21.700001 20.85 21.6 17.154669 2129500
5/30/2001 21.1 21.49 20.459999 20.709999 16.44784 3457600
5/31/2001 20.719999 20.99 20.25 20.49 16.273113 1861800
6/1/2001 20.48 20.959999 20.32 20.83 16.54314 2720300
6/4/2001 20.98 21.32 20.459999 20.93 16.646534 1425100
6/5/2001 21.18 21.57 20.959999 21.290001 16.932871 1700800
6/6/2001 21.540001 21.540001 20.370001 20.5 16.304537 1671300
6/7/2001 20.5 20.709999 20.280001 20.5 16.304537 799400
6/8/2001 20.5 21.77 20.5 21.42 17.036261 1966000
6/11/2001 21.25 21.280001 20.76 20.9 16.622684 1646500
6/12/2001 21.49 21.870001 21.299999 21.620001 17.195328 2185900
6/13/2001 21.950001 22.09 21.41 21.860001 17.386217 2022500
6/14/2001 21.870001 23.15 21.559999 22.67 18.030432 3057500
6/15/2001 22.67 22.67 21.629999 21.889999 17.41007 2161700
6/18/2001 21.82 22.280001 21.35 21.5 17.099882 1686300
6/19/2001 21.5 21.950001 21.450001 21.610001 17.187374 1017900
6/20/2001 21.360001 21.43 20.75 20.780001 16.527231 1542400
6/21/2001 20.98 20.98 20.190001 20.450001 16.264776 1888900
6/22/2001 20.5 20.85 20.299999 20.41 16.232954 1765300
6/25/2001 21 21.139999 20 20.1 15.986403 2329600
6/26/2001 20.15 20.74 19.879999 20.17 16.04207 3294200
6/27/2001 20.190001 20.23 19.26 19.26 15.318314 2285700
6/28/2001 19.5 19.5 18.75 18.790001 14.9445 2281200
6/29/2001 18.950001 19.139999 18.610001 18.610001 14.801341 2181500
7/2/2001 18.52 18.59 18.24 18.360001 14.602511 2032000
7/3/2001 18.360001 18.77 18.299999 18.66 14.841108 1164400
7/5/2001 18.5 18.6 17.969999 18.26 14.522976 1697900
7/6/2001 18.26 18.450001 18 18.24 14.507072 1290600
7/9/2001 18.24 18.48 18.07 18.32 14.570693 1105200
7/10/2001 18.33 18.84 18.24 18.799999 14.952454 1953400
7/11/2001 19.299999 19.84 18.26 19.290001 15.342172 2386500
7/12/2001 18.889999 19.379999 18.76 19.200001 15.270597 1374600
7/13/2001 19.15 19.16 18.85 18.860001 15.000178 849400
7/16/2001 18.870001 18.959999 18.299999 18.5 14.713853 1447600
7/17/2001 18.5 18.799999 18.389999 18.6 14.793386 1051600
7/18/2001 18.620001 19.950001 18.620001 19.780001 15.7319 3382400
7/19/2001 19.950001 19.98 19.42 19.75 15.708026 1517300
7/20/2001 20 20.190001 19.799999 19.969999 15.883006 2286900
7/23/2001 19.84 19.940001 19.51 19.700001 15.668264 1059700
7/24/2001 19.74 20.639999 19.6 20.639999 16.41589 2362100
7/25/2001 20.35 20.59 19.959999 20.040001 15.938679 1938300
7/26/2001 19.700001 19.76 18.75 19 15.111524 2237000
7/27/2001 19.01 19.559999 18.799999 19.43 15.453526 1349000
7/30/2001 19.33 19.33 18.610001 18.709999 14.880869 938300
7/31/2001 18.75 19.290001 18.66 18.700001 14.872921 1142000
8/1/2001 18.870001 19.15 18.809999 18.860001 15.000178 868800
8/2/2001 18.889999 18.889999 18.35 18.83 14.976317 1126800
8/3/2001 18.52 18.799999 18.469999 18.77 14.928596 1210700
8/6/2001 18.52 19.08 18.35 18.91 15.039946 871700
8/7/2001 18.92 18.92 18.559999 18.629999 14.817242 1184900
8/8/2001 18.530001 19.370001 18.51 19.139999 15.222873 1517800
8/9/2001 19.5 20.65 19.42 20.5 16.304537 3928800
8/10/2001 20.75 20.75 19.799999 20.049999 15.946636 2119900
8/13/2001 20.15 20.99 19.9 20.950001 16.662451 1911700
8/14/2001 20.5 20.59 20.07 20.440001 16.256821 1843200
8/15/2001 20.690001 21.24 20.459999 21.059999 16.749935 2036300
8/16/2001 21.299999 21.450001 20.700001 21.139999 16.813574 2597700
8/17/2001 21.6 22.02 21.18 21.48 17.083981 3082200
8/20/2001 20.969999 21.200001 20.639999 21.110001 16.789698 1467100
8/21/2001 21.389999 21.450001 20.700001 21.15 16.821516 2016000
8/22/2001 21.25 21.6 21.059999 21.299999 16.940809 1220300
8/23/2001 21.200001 21.639999 21.17 21.43 17.044205 1219300
8/24/2001 21.139999 21.790001 21.01 21.700001 17.258957 1710900
8/27/2001 21.52 21.799999 21.24 21.49 17.091932 971900
8/28/2001 21.18 21.23 20.6 20.93 16.646534 1954000
8/29/2001 21 21.25 20.77 20.940001 16.654499 1223900
8/30/2001 20.84 21.120001 20.610001 20.860001 16.590866 1065600
8/31/2001 20.9 20.959999 20.629999 20.74 16.495422 627900
9/4/2001 20.549999 20.65 20.219999 20.290001 16.160894 1255900
9/5/2001 20.280001 20.719999 20.129999 20.67 16.463562 967300
9/6/2001 20.6 20.74 20.18 20.209999 16.097179 975500
9/7/2001 20.360001 20.860001 20.360001 20.790001 16.559135 2027000
9/10/2001 20.450001 21.209999 20.450001 21.15 16.845882 1769900
9/17/2001 23 23.469999 21.6 22.280001 17.745922 4947300
9/18/2001 22.27 22.49 21.309999 22.34 17.793722 2761800
9/19/2001 22.469999 23.16 22.16 22.799999 18.160095 4061000
9/20/2001 22.700001 23.9 22.4 23.9 19.036242 4040200
9/21/2001 24.299999 24.799999 22.200001 22.27 17.737951 6480400
9/24/2001 21.700001 21.92 21.110001 21.6 17.204302 2556000
9/25/2001 21.99 22.18 21.26 21.940001 17.475119 2053600
9/26/2001 22.049999 23.700001 22 23.370001 18.614096 3094100
9/27/2001 22.950001 23.889999 22.73 23.65 18.837112 2674000
9/28/2001 23.6 24.040001 23.219999 23.6 18.797298 1597300
10/1/2001 23.35 25 23.110001 24.83 19.776987 2799300
10/2/2001 24.799999 25.23 23.98 24.549999 19.553965 3149500
10/3/2001 24.6 24.790001 22.83 23.08 18.383114 2775300
10/4/2001 23.25 23.58 22.799999 23.059999 18.367184 2603400
10/5/2001 23.309999 24.01 23.15 24 19.115891 2042500
 10/8/2001 24 24.450001 23.5 23.74 18.908806 2407400
10/9/2001 23.5 23.67 22.799999 22.870001 18.215853 1450100
10/10/2001 22.85 23 21.700001 21.799999 17.363598 3137600
10/11/2001 21.35 21.459999 20.450001 21.200001 16.885706 4760200
10/12/2001 21.51 22.690001 21.24 22.1 17.602549 3474700
10/15/2001 22.030001 22.5 21.639999 21.66 17.252096 1482900
10/16/2001 21.290001 22.07 21.200001 21.91 17.451214 1819100
10/17/2001 21.75 22.940001 21.5 22.879999 18.223818 2754100
10/18/2001 22.41 22.65 22.02 22.23 17.706102 2334000
10/19/2001 22.120001 22.48 21.76 21.91 17.451214 1790400
10/22/2001 21.35 21.540001 21.040001 21.09 16.79809 2175300
10/23/2001 20.950001 21.629999 20.93 21.139999 16.837929 2055300
10/24/2001 21.280001 21.67 21.120001 21.24 16.917568 1765000
10/25/2001 21.5 22.190001 21.200001 21.610001 17.212271 2323600
10/26/2001 21.860001 21.860001 21.110001 21.290001 16.957399 1691300
10/29/2001 21.5 21.98 21.459999 21.66 17.252096 1425100
10/30/2001 22.24 23.16 21.99 23.02 18.335323 3626900
10/31/2001 23.110001 23.41 22.66 23.200001 18.478697 2671400
11/1/2001 23.43 23.49 22.879999 23.440001 18.669857 1201200
11/2/2001 23.280001 23.940001 23.16 23.860001 19.004381 1469300
11/5/2001 23.5 23.790001 23.110001 23.709999 18.884899 1407900
11/6/2001 23.52 23.99 23.5 23.700001 18.876949 1081100
11/7/2001 23.75 24.15 23.75 23.85 18.99642 1647100
11/8/2001 23.85 24.15 22.6 22.77 18.136204 2088800
11/9/2001 22.9 23.4 22.639999 23.290001 18.550381 1232400
11/12/2001 23.4 24.24 23.1 23.299999 18.558348 2030900
11/13/2001 22.799999 22.969999 22.200001 22.25 17.722021 2226100
11/14/2001 20 20.66 20 20.299999 16.168856 17515200
11/15/2001 20.280001 20.299999 19.76 20.18 16.073284 7045200
11/16/2001 20.200001 20.200001 19.059999 19.799999 15.770612 6008500
11/19/2001 19.65 19.700001 19.049999 19.26 15.340504 3202400
11/20/2001 19.35 19.74 19.25 19.35 15.412189 3032300
11/21/2001 19.34 19.65 18.959999 18.959999 15.101555 3238400
11/23/2001 19.15 19.299999 18.969999 19.24 15.324577 1077500
11/26/2001 19.25 19.290001 18.799999 19.049999 15.17324 1226400
11/27/2001 19.120001 19.469999 19.110001 19.469999 15.507766 3793000
11/28/2001 19.469999 19.9 19.469999 19.700001 15.690961 3592600
11/29/2001 19.75 19.940001 19.52 19.52 15.547589 3556100
11/30/2001 19.700001 19.969999 19.52 19.67 15.667069 2445000
12/3/2001 19.799999 20.41 19.799999 20.190001 16.081245 3552000
12/4/2001 20.209999 20.219999 19.76 19.77 15.746713 2259600
12/5/2001 19.889999 19.889999 19.389999 19.790001 15.762645 3051800
12/6/2001 19.84 20.280001 19.809999 20.280001 16.177458 3760500
12/7/2001 20.030001 20.309999 19.809999 20.02 15.97005 2827500
12/10/2001 19 19.190001 18.84 19.07 15.212238 6571300
12/11/2001 19.049999 19.049999 18.83 18.9 15.076618 3063300
12/12/2001 18.9 19.290001 18.799999 19.290001 15.387723 4454700
12/13/2001 19.200001 19.33 18.84 19.030001 15.180315 2641100
12/14/2001 19.030001 19.719999 19.030001 19.719999 15.730732 4021300
12/17/2001 19.700001 19.700001 19.41 19.559999 15.6031 1802600
12/18/2001 19.68 20.09 19.549999 20.09 16.025888 2974600
12/19/2001 19.98 19.98 19.24 19.25 15.355821 2706700
12/20/2001 19.129999 19.59 19.129999 19.51 15.563211 1504600
12/21/2001 19.52 19.790001 19.4 19.48 15.539288 3494000
12/24/2001 19.25 19.700001 19.17 19.690001 15.70681 440000
12/26/2001 19.440001 19.6 19.25 19.370001 15.451546 1095400
12/27/2001 19.5 19.59 19.110001 19.24 15.347844 2282900
12/28/2001 19.200001 19.34 18.889999 18.950001 15.116505 3318100
12/31/2001 18.76 19.280001 18.76 19.110001 15.244139 2962200
1/2/2002 19 19.25 18.83 19.09 15.228187 1885300
1/3/2002 18.9 19.09 18.709999 19.01 15.16437 5588200
1/4/2002 18.950001 18.950001 18.75 18.82 15.012808 3010200
1/7/2002 18.799999 19.07 18.76 18.93 15.100552 6321200
1/8/2002 18.9 18.9 18.52 18.700001 14.917079 5898900
1/9/2002 18.92 19.639999 18.879999 19.41 15.483453 12105600
1/10/2002 19.9 19.969999 19.559999 19.709999 15.72277 8296900
1/11/2002 19.709999 20.120001 19.549999 19.690001 15.70681 7810200
1/14/2002 19.690001 20.200001 19.65 19.950001 15.914214 6575400
1/15/2002 19.99 20.75 19.860001 20.6 16.432718 6995200
1/16/2002 20.9 21.5 20.85 21.09 16.823593 8502600
1/17/2002 21 21 20.559999 20.65 16.472605 2921900
1/18/2002 20.549999 20.559999 20.049999 20.200001 16.113636 14429800
1/22/2002 20.219999 20.530001 20.15 20.43 16.297104 9995300
1/23/2002 20.33 20.59 19.799999 19.940001 15.906237 5003200
1/24/2002 20 20.1 19.870001 19.969999 15.930161 2708800
1/25/2002 20.059999 20.99 20.040001 20.91 16.680008 5198200
1/28/2002 20.99 21.379999 20.620001 20.879999 16.656075 3437500
1/29/2002 20.700001 21.969999 20.700001 21.530001 17.174583 5811300
1/30/2002 21.940001 22.09 21.25 21.290001 16.983143 4123200
1/31/2002 21.450001 21.969999 21.42 21.84 17.421873 4107900
2/1/2002 22 23.35 22 22.809999 18.195646 7603900
2/4/2002 23.5 24.049999 23.450001 23.9 19.065144 6351400
2/5/2002 24.200001 25.190001 23.75 25.07 19.998451 12077500
2/6/2002 25.5 25.9 24.25 24.299999 19.384224 11861300
2/7/2002 24.43 24.43 23.84 24.129999 19.248617 8457700
2/8/2002 24.450001 25.450001 24.4 25 19.942619 9440000
2/11/2002 23.700001 24.190001 23.25 23.51 18.754044 7928100
2/12/2002 23.25 24.110001 23.25 23.969999 19.120979 5503300
2/13/2002 23.6 24.379999 23.4 23.93 19.089079 4036200
2/14/2002 24 24.91 23.9 24.66 19.671402 5014900
2/15/2002 25.049999 25.290001 24 24.33 19.40815 6554700
2/19/2002 24.23 24.68 23.309999 23.77 18.961441 30776900
2/20/2002 23.5 23.65 23.139999 23.15 18.466869 8948200
2/21/2002 23.299999 23.969999 23.18 23.809999 18.993351 6684300
2/22/2002 24 24.200001 23.6 23.85 19.025261 4047100
2/25/2002 23.66 23.76 23.26 23.389999 18.658316 2667000
2/26/2002 23.549999 24.709999 23.530001 24.610001 19.631512 5375300
2/27/2002 24.610001 24.610001 23.809999 24.02 19.160873 5074800
2/28/2002 24.02 24.290001 23.77 24.120001 19.240637 5365500
3/1/2002 24.049999 24.5 23.780001 24.49 19.535793 5023700
3/4/2002 24.32 24.879999 24.01 24.5 19.567736 4408200
3/5/2002 24.5 24.98 24.25 24.549999 19.607666 5369300
3/6/2002 24.35 25.48 24.26 25.360001 20.254604 4162500
3/7/2002 25.049999 25.059999 24.040001 24.190001 19.320148 6664800
3/8/2002 23.950001 23.950001 22.5 23 18.369713 8507100
3/11/2002 23.42 23.969999 23.32 23.6 18.848928 3467400
3/12/2002 24.219999 24.33 23.9 24.209999 19.336128 2627100
3/13/2002 24.219999 24.440001 23.51 23.549999 18.808987 3116800
3/14/2002 23.51 23.799999 23.200001 23.690001 18.920807 2504600
3/15/2002 24.15 24.15 23.299999 23.5 18.769054 2576800
3/18/2002 23.75 24.76 23.719999 24.65 19.687534 3901100
3/19/2002 24.940001 24.940001 24.299999 24.65 19.687534 3362600
3/20/2002 24.5 25.09 24.25 25.040001 19.999023 3000100
3/21/2002 25.08 25.75 24.9 25.24 20.15877 4312100
3/22/2002 25.25 26.49 25 26.370001 21.061275 6337900
3/25/2002 26.5 27.32 26.41 27.15 21.684246 5707000
3/26/2002 26.9 27.1 26.280001 26.450001 21.125168 4731400
3/27/2002 26.9 28.26 26.700001 28.24 22.554813 8351200
3/28/2002 28.24 28.24 27.459999 27.690001 22.115532 5288300
4/1/2002 27.690001 29.040001 27.450001 28.77 22.978107 5823300
4/2/2002 28.879999 29.25 28.450001 28.52 22.77844 6361800
4/3/2002 27.92 28 27.33 27.629999 22.067614 5411100
4/4/2002 27.700001 27.85 26.93 27.799999 22.20339 4095900
4/5/2002 27.6 27.6 26.9 27.26 21.772104 3294300
4/8/2002 27.9 28.129999 26.77 27.15 21.684246 3266200
4/9/2002 27.09 27.200001 26.879999 27.02 21.580414 3314100
4/10/2002 27 28.190001 27 28.16 22.490919 5063800
4/11/2002 27.98 28.51 27.76 28.059999 22.411047 4651400
4/12/2002 27.799999 28.440001 27.52 28.24 22.554813 3027400
4/15/2002 28.219999 28.48 27.9 28.299999 22.60273 2598600
4/16/2002 27.950001 28.299999 27.620001 28.190001 22.514877 3785900
4/17/2002 28.940001 29.18 28.75 29.07 23.21773 4668800
4/18/2002 29.48 29.790001 28.25 28.299999 22.60273 5961500
4/19/2002 28.299999 29.040001 28.1 29.040001 23.19376 3364900
4/22/2002 29.040001 29.48 28.799999 29.1 23.24168 3157200
4/23/2002 28.709999 29.280001 28.709999 29.24 23.353489 4170800
4/24/2002 29.219999 29.52 29.030001 29.24 23.353489 4861300
4/25/2002 29.700001 29.790001 28.780001 28.809999 23.010057 4869800
4/26/2002 28.450001 30.120001 28.4 30.08 24.024397 6935800
4/29/2002 29.549999 30.1 29.5 29.84 23.832706 3955100
4/30/2002 29.299999 29.379999 28.4 28.51 22.770458 4936400
5/1/2002 28.549999 30.200001 28.26 29.610001 23.649012 5425800
5/2/2002 29.450001 30 29.25 29.42 23.497257 3655300
5/3/2002 30 30.190001 29.610001 29.950001 23.920567 4893200
5/6/2002 30.02 30.5 28.879999 30.290001 24.19211 4358600
5/7/2002 30.26 30.4 29.190001 29.219999 23.337523 6188200
5/8/2002 28.610001 29.370001 28.49 28.9 23.081938 5672700
5/9/2002 28.9 29.6 28.65 29.549999 23.601086 4053900
5/10/2002 29.549999 30.049999 29.33 29.99 23.952511 3575700
5/13/2002 29.950001 30.18 29.52 29.959999 23.928543 2671600
5/14/2002 29 29.049999 28.040001 28.049999 22.403063 5220600
5/15/2002 27.799999 28.450001 27.290001 27.67 22.099564 6140100
5/16/2002 27.92 28.4 27.82 28.360001 22.650658 3679600
5/17/2002 28.35 29.450001 28.35 29.450001 23.521223 5071900
5/20/2002 29.5 30.42 29.02 30.139999 24.072306 5733200
5/21/2002 30 30.85 29.73 30.809999 24.607439 5319800
5/22/2002 31.049999 31.5 30.440001 30.690001 24.511585 7357600
5/23/2002 30.049999 31.4 29.950001 30.940001 24.71126 6173000
5/24/2002 31.040001 31.43 30.65 30.66 24.487623 4200300
5/28/2002 30.5 32 30.16 32 25.557859 6686500
5/29/2002 32.52 32.52 31.16 31.24 24.950863 6825000
5/30/2002 31.34 31.59 30.559999 30.67 24.495615 4887500
5/31/2002 30.870001 31.209999 30.51 31.209999 24.926899 4950400
6/3/2002 31.18 31.809999 31.01 31.719999 25.358612 4351500
6/4/2002 32.75 32.75 31.379999 31.559999 25.230698 7514600
6/5/2002 30.75 31.200001 30.6 31.200001 24.942892 5902000
6/6/2002 31.200001 31.9 30.860001 31 24.782997 5977500
6/7/2002 31.190001 31.49 28.690001 28.700001 22.944269 9042500
6/10/2002 28.41 28.950001 28.030001 28.1 22.464596 7321800
6/11/2002 27.75 29.24 27.610001 29 23.184093 7611900
6/12/2002 29.1 29.280001 28.200001 28.25 22.584513 5762100
6/13/2002 28.200001 28.26 27.25 27.860001 22.272732 4556100
6/14/2002 28.35 29.33 28.35 28.959999 23.152121 5516900
6/17/2002 28.42 28.48 27.5 27.5 21.984917 4528700
6/18/2002 27.620001 28.360001 27.32 28.32 22.640474 4870100
6/19/2002 28.98 28.99 27.9 28.02 22.400633 3926300
6/20/2002 28.200001 29.139999 28.120001 29.09 23.256054 5204000
6/21/2002 29 29.32 28.26 28.6 22.864319 5717900
6/24/2002 28.950001 29.75 28.5 28.57 22.840334 6004600
6/25/2002 28.26 28.889999 27.66 28.6 22.864319 4980500
6/26/2002 29.219999 29.5 27.85 27.99 22.376644 7885600
6/27/2002 27.299999 27.75 26.35 26.809999 21.433296 7455700
6/28/2002 26.559999 26.75 26.139999 26.33 21.049572 6731000
7/1/2002 26.24 27.24 26.030001 27.17 21.7211 5645900
7/2/2002 27.1 27.200001 25.5 25.5 20.386019 5633600
7/3/2002 25.799999 26.25 25.5 26 20.785742 4317400
7/5/2002 25.75 25.99 25.4 25.440001 20.338055 1953300
7/8/2002 25.879999 27.07 25.610001 26.91 21.513239 3923600
7/9/2002 27.200001 28.65 26.99 28.620001 22.880312 5694300
7/10/2002 28.620001 28.99 27.549999 28.879999 23.088161 7294500
7/11/2002 28.879999 29 27.879999 28.049999 22.424618 5624300
7/12/2002 28.040001 28.65 27.5 28.540001 22.816347 4126700
7/15/2002 29 29.360001 27.549999 27.75 22.184782 5535000
7/16/2002 27 27.780001 26.67 27.23 21.769066 4381000
7/17/2002 26.25 27.299999 26.209999 26.940001 21.537233 4027800
7/18/2002 26.950001 27.4 26.42 26.59 21.257425 3389800
7/19/2002 28 28.1 26.02 26.459999 21.15349 8208000
7/22/2002 26.5 26.65 25.200001 25.5 20.386019 5032700
7/23/2002 25.040001 25.09 22.4 22.48 17.971664 10287500
7/24/2002 20.799999 24.25 20.799999 24.25 19.386707 7900200
7/25/2002 24 24.190001 23.01 23.26 18.595238 4155400
7/26/2002 22.700001 22.700001 21.49 22.209999 17.755823 6271500
7/29/2002 22.25 23.6 22.209999 23.540001 18.819099 4192700
7/30/2002 24.5 24.950001 23.76 24 19.18684 5474800
7/31/2002 24.700001 24.75 23.98 24.4 19.506618 5177300
8/1/2002 23.75 24.99 23.6 24.99 19.978294 3299900
8/2/2002 25 25.610001 24.65 25.49 20.378021 4276900
8/5/2002 26 26.15 23.99 24.049999 19.226812 5344100
8/6/2002 24.07 24.950001 23.75 24.950001 19.946318 3813400
8/7/2002 25.6 26.25 25 25.6 20.465961 4472300
8/8/2002 25.799999 25.799999 24.690001 24.73 19.770437 2675700
8/9/2002 25 27 25 26.780001 21.409313 4021100
8/12/2002 27.299999 27.32 26.469999 26.82 21.441298 3269100
8/13/2002 26.75 27.24 26.549999 26.98 21.569199 2684000
8/14/2002 27.15 27.370001 25.969999 26.25 20.985603 3638300
8/15/2002 26.219999 27.1 26 27 21.585194 3865100
8/16/2002 26.76 27.25 26.75 26.799999 21.425304 2719100
8/19/2002 26.4 26.4 24.950001 25.6 20.465961 4948100
8/20/2002 25.700001 26.200001 25.450001 25.91 20.713793 4143000
8/21/2002 25.5 25.59 24.76 25.17 20.122196 4580800
8/22/2002 24.99 25.75 24.860001 25.6 20.465961 3692400
8/23/2002 25.549999 25.969999 25.139999 25.139999 20.098215 1967600
8/26/2002 25.48 27 25.41 26.82 21.441298 3216400
8/27/2002 26.299999 27.74 26.299999 27.35 21.865 5344200
8/28/2002 27.35 27.5 26.77 27.08 21.649153 3224300
 8/29/2002 27.43 28.120001 27.370001 28.07 22.440607 4453300
8/30/2002 28.24 28.65 27.889999 28.49 22.800751 4422300
9/3/2002 29.15 29.190001 28.66 29.07 23.264936 4460700
9/4/2002 28.799999 28.799999 27.9 28.200001 22.568653 4369300
9/5/2002 28.9 29.370001 28.790001 29.219999 23.384974 5563300
9/6/2002 29 29.25 28.25 29.049999 23.248919 5734100
9/9/2002 29.75 29.93 29.360001 29.68 23.753115 6889700
9/10/2002 29.49 29.5 28.459999 28.459999 22.776743 3651500
9/11/2002 28 29.1 27.969999 28.889999 23.120872 2531500
9/12/2002 29.23 29.75 29.059999 29.6 23.689079 4977200
9/13/2002 29.4 29.440001 28.639999 29.34 23.481009 4962600
9/16/2002 29.790001 29.940001 28.99 29.870001 23.905157 3518800
9/17/2002 28.75 29.17 28.42 28.42 22.744724 4758700
9/18/2002 28.9 29.1 27.969999 28.16 22.53665 5174300
9/19/2002 28.700001 29.17 28.450001 29.129999 23.312941 4664400
9/20/2002 29 29.35 28.75 29.15 23.328941 5517900
9/23/2002 29.15 29.469999 28.629999 28.639999 22.920794 3724900
9/24/2002 29.15 29.540001 28.700001 29.440001 23.561033 6072900
9/25/2002 29.200001 29.25 27.77 28.129999 22.512634 5473600
9/26/2002 28.139999 28.139999 26.389999 27.25 21.808369 6601000
9/27/2002 27.35 27.68 26.75 27.35 21.888391 4669800
9/30/2002 27.799999 28.040001 27.17 27.51 22.016449 5302300
10/1/2002 27.5 27.5 26.799999 26.879999 21.512257 3658600
10/2/2002 26.9 26.99 26.299999 26.450001 21.168118 4936300
10/3/2002 26.65 26.65 25.85 26 20.807985 4689400
10/4/2002 25.549999 26.379999 25.549999 25.9 20.727945 3618400
10/7/2002 25.85 26.08 25 25.309999 20.25577 3806100
10/8/2002 24.65 25.02 24.42 25 20.007675 5517700
10/9/2002 25.15 25.450001 24.450001 24.48 19.591513 3946300
10/10/2002 24.42 24.43 22.879999 23.48 18.791204 6688400
10/11/2002 23.469999 23.950001 23.26 23.700001 18.967287 4963600
10/14/2002 23.700001 23.98 23.02 23.4 18.72718 4087700
10/15/2002 22.75 23.1 22.57 23.1 18.487087 5509200
10/16/2002 23.5 23.9 23.299999 23.690001 18.959276 4749600
10/17/2002 23.700001 23.809999 22.6 23.67 18.943266 5687100
10/18/2002 23.92 24.120001 23.360001 23.610001 18.895245 3160100
10/21/2002 23.610001 23.9 23.299999 23.360001 18.695171 2367600
10/22/2002 23.610001 25.030001 23.610001 25 20.007675 6249100
10/23/2002 25 25 24.049999 24.15 19.327414 7132700
10/24/2002 24.35 24.35 23.65 24.190001 19.359425 3894700
10/25/2002 24.549999 24.6 24.08 24.290001 19.439461 2613000
10/28/2002 24.540001 25.34 24.41 25.16 20.135715 3833200
10/29/2002 25.4 25.73 24.799999 24.799999 19.847609 5276800
10/30/2002 24.57 25.35 24.57 25.35 20.287783 2239500
10/31/2002 25.309999 25.49 24.52 24.719999 19.78359 4212100
 11/1/2002 25.25 25.59 25 25.48 20.391815 4258600
11/4/2002 25.23 25.959999 25.07 25.950001 20.767962 2744400
11/5/2002 26.08 26.129999 25.76 25.940001 20.75996 2191400
11/6/2002 25.799999 26.190001 25.280001 26.08 20.872005 3628000
11/7/2002 26.65 26.65 25.6 26.030001 20.831995 4375800
11/8/2002 26.59 26.65 25.799999 25.9 20.727945 3982300
11/11/2002 26.01 26.1 25.299999 25.469999 20.383825 1869600
11/12/2002 24.5 24.65 23.299999 24.280001 19.431454 9830300
11/13/2002 24.530001 24.57 23.51 23.6 18.887245 3564900
11/14/2002 24.18 24.25 23.799999 24.15 19.327414 3439000
11/15/2002 24.200001 25.200001 24.200001 25.18 20.15173 3381800
11/18/2002 25.190001 25.190001 24.200001 24.309999 19.455469 3002800
11/19/2002 24.280001 24.629999 23.66 23.66 18.935261 2897000
11/20/2002 23.75 24.360001 23.610001 23.75 19.007288 2330100
11/21/2002 23.76 23.940001 23.200001 23.92 19.143347 4530900
11/22/2002 24.34 24.549999 23.719999 23.9 19.127342 3931500
11/25/2002 23.75 24.48 23.52 24.17 19.343422 2673200
11/26/2002 23.799999 24.110001 23.67 23.700001 18.967287 3029300
11/27/2002 23.889999 23.889999 22.6 23.1 18.487087 5211300
11/29/2002 22.700001 23.540001 22.66 23.41 18.735188 1621700
12/2/2002 23.1 23.6 22.700001 23.200001 18.590948 3287500
12/3/2002 23.85 24.379999 23.629999 24.33 19.496447 4054200
12/4/2002 24.5 24.959999 24.32 24.959999 20.001291 5589500
12/5/2002 25 25.709999 24.889999 25.639999 20.546204 5250300
12/6/2002 26.700001 26.799999 25.950001 26.77 21.45171 8060900
12/9/2002 26.75 26.92 26.370001 26.75 21.435669 4654200
12/10/2002 26.5 26.51 25.879999 26.139999 20.946865 4052300
12/11/2002 26.120001 27.040001 26.120001 27 21.636017 3611000
12/12/2002 27 28.459999 27 28.110001 22.525488 8632400
12/13/2002 28.700001 29.139999 28.370001 29 23.238684 8973300
12/16/2002 28.75 29.24 28.209999 29.1 23.318819 6567500
12/17/2002 29.4 29.6 28.040001 28.049999 22.477421 6893100
12/18/2002 28 29.200001 27.85 29.049999 23.27874 9374900
12/19/2002 29.049999 29.299999 27.950001 28.040001 22.469404 6657900
12/20/2002 28.040001 28.690001 27.6 28.610001 22.926155 5617400
12/23/2002 28.65 29.6 28.65 29.6 23.719486 3187000
12/24/2002 29.35 29.6 28.719999 28.85 23.118481 2277200
12/26/2002 28.85 29.98 28.6 29.98 24.023991 2556200
12/27/2002 29.73 30.200001 29.58 29.73 23.823652 4384100
12/30/2002 29.73 29.73 28.75 29.24 23.430998 2890600
12/31/2002 29.08 29.549999 28.91 29.030001 23.262728 2585100
1/2/2003 29.040001 29.700001 28.49 29.700001 23.799616 3403600
1/3/2003 29.42 30.6 29.17 30.120001 24.136177 4902000
1/6/2003 30.129999 30.540001 29.059999 29.25 23.439013 5953900
1/7/2003 28.84 28.99 27.83 27.84 22.309134 7362800
 1/8/2003 27.85 29.049999 27.85 28.73 23.022318 7040400
1/9/2003 28.559999 28.6 27.82 27.959999 22.4053 5994300
1/10/2003 28.200001 28.790001 27.82 28.610001 22.926155 5420600
1/13/2003 28.25 28.790001 27.99 28.030001 22.46139 3538900
1/14/2003 27.959999 28.290001 27.209999 27.25 21.836348 4186600
1/15/2003 27.1 27.790001 26.889999 27.5 22.036678 3924500
1/16/2003 27.540001 28.690001 27.52 28.52 22.854046 6142400
1/17/2003 28.700001 28.75 27.51 27.65 22.156883 5878900
1/21/2003 27.66 28.139999 27.26 27.889999 22.349209 4047400
1/22/2003 27.940001 28.65 27.92 28.6 22.918144 4870500
1/23/2003 28.6 30.09 28.6 29.52 23.655376 10211200
1/24/2003 29.450001 30.34 29.450001 30.15 24.160221 6567300
1/27/2003 30.16 30.49 29.27 29.43 23.583256 7661800
1/28/2003 29.32 29.59 28.799999 29.459999 23.607294 5421700
1/29/2003 29.459999 29.690001 28.709999 28.809999 23.086435 4726000
1/30/2003 28.84 29.65 28.65 29.530001 23.663391 5615100
1/31/2003 29.75 29.75 28.879999 28.950001 23.198626 4538100
2/3/2003 29.290001 29.290001 28.58 28.73 23.022318 3771800
2/4/2003 29.48 30 29.360001 29.790001 23.871733 7164600
2/5/2003 29.700001 29.950001 28.23 28.719999 23.014307 10121700
2/6/2003 28.73 29.25 28.15 28.6 22.918144 5061900
2/7/2003 28.75 29.219999 28.16 28.42 22.773911 4228900
2/10/2003 28.5 28.719999 27.549999 27.639999 22.148865 4064700
2/11/2003 27.549999 28.629999 27.52 28.5 22.838018 4176200
2/12/2003 27.92 28.34 27.1 27.1 21.716145 6507100
2/13/2003 27.299999 28.440001 27.299999 28.440001 22.78994 5531200
2/14/2003 28.049999 28.07 26.9 27.24 21.828339 6727300
2/18/2003 26.799999 27.35 26.51 27.18 21.78026 6351800
2/19/2003 27.43 27.940001 27.360001 27.6 22.116808 3744600
2/20/2003 27.85 28.49 27.85 28.280001 22.66172 5216800
2/21/2003 28.34 28.43 27.120001 27.51 22.044693 5987200
2/24/2003 27.52 28.200001 27.4 27.610001 22.124826 4884300
2/25/2003 27.75 27.950001 26.969999 27.120001 21.732185 4898300
2/26/2003 27 27.68 27 27.5 22.036678 3748300
2/27/2003 27.209999 27.34 26.67 26.85 21.515814 4635200
2/28/2003 26.9 27.5 26.85 27.33 21.900454 3804900
3/3/2003 26.870001 27.07 26.65 26.83 21.531303 3373100
3/4/2003 27.07 27.379999 27.059999 27.25 21.868349 2707500
3/5/2003 27.299999 27.5 26.93 27.049999 21.70785 3270900
3/6/2003 27.049999 27.389999 26.68 27.110001 21.756002 3474600
3/7/2003 27.49 27.49 25.51 25.959999 20.833122 6075300
3/10/2003 26.059999 26.190001 25.110001 25.16 20.191116 5909700
3/11/2003 24.959999 25.469999 24.66 24.75 19.862089 4440400
3/12/2003 24.65 25.120001 24.4 24.799999 19.902206 5064800
3/13/2003 24.25 25.08 24.08 24.66 19.789862 6579800
3/14/2003 24.799999 25.450001 24.76 25.09 20.134935 4264100
3/17/2003 25.51 25.969999 25.08 25.110001 20.150984 5028500
3/18/2003 25.25 26.049999 25.25 25.98 20.849173 3731500
3/19/2003 25.99 26.25 25.219999 25.549999 20.504091 3869300
3/20/2003 25.49 25.73 24.860001 24.99 20.05468 3097600
3/21/2003 25.09 25.24 24.23 24.370001 19.557138 7160500
3/24/2003 24.91 25.110001 24.540001 24.540001 19.693558 4765300
3/25/2003 24.66 25.200001 24.66 25 20.062716 3338600
3/26/2003 25 25.209999 24.790001 25.07 20.118887 2792400
3/27/2003 25.24 25.24 24.48 24.559999 19.709606 4599300
3/28/2003 25.139999 26.67 24.9 26.59 21.338701 5834400
3/31/2003 26.99 26.99 25.940001 26.15 20.985592 5765600
4/1/2003 26.15 26.16 25.58 25.879999 20.768921 3238200
4/2/2003 25.5 25.5 24.950001 25.209999 20.231236 4862500
4/3/2003 25.209999 25.4 24.98 25.24 20.255318 3140400
4/4/2003 25.049999 25.77 24.950001 25.58 20.528162 3462000
4/7/2003 25 25.26 24.799999 25.200001 20.223217 4892400
4/8/2003 25.200001 25.49 25.059999 25.15 20.183083 3768800
4/9/2003 25.110001 26.1 24.959999 25.870001 20.760887 5605900
4/10/2003 25.98 26.049999 25.540001 25.75 20.664593 3308400
4/11/2003 25.6 26.08 25.41 25.940001 20.81707 2874700
4/14/2003 25.65 25.93 25.639999 25.93 20.809042 2713400
4/15/2003 26.1 26.52 25.200001 26.379999 21.17017 3975200
4/16/2003 26.200001 26.969999 26.17 26.85 21.547348 4107100
4/17/2003 27 27.440001 26.75 26.940001 21.619579 4153000
4/21/2003 26.950001 27.65 26.85 27.540001 22.101086 3810700
4/22/2003 27.540001 27.799999 27.379999 27.74 22.261585 4422500
4/23/2003 27.65 27.91 27.549999 27.65 22.189358 4503900
4/24/2003 27.75 27.969999 26.809999 26.84 21.539335 3936000
4/25/2003 26.76 27.290001 26.6 26.780001 21.491177 3335500
4/28/2003 26.780001 26.950001 26.440001 26.549999 21.306601 3616300
4/29/2003 26.540001 26.540001 25.950001 26.34 21.138073 3591700
4/30/2003 26.559999 27.299999 26.559999 27.02 21.683779 6573400
5/1/2003 27.25 28.1 27.200001 27.6 22.149225 4771200
5/2/2003 27.610001 27.82 27.18 27.629999 22.173306 2558100
5/5/2003 27.68 28.209999 27.68 28.030001 22.494312 2421700
5/6/2003 28.16 28.48 27.74 28.450001 22.831367 3407400
5/7/2003 28.6 28.9 28.1 28.190001 22.622715 4752000
5/8/2003 28.73 28.85 28.299999 28.74 23.064095 3926600
5/9/2003 28.74 28.75 28.33 28.58 22.935701 3482500
5/12/2003 28.65 29.040001 28.48 28.700001 23.03199 3621000
5/13/2003 28.469999 28.76 27.91 28.01 22.47826 3695900
5/14/2003 28.15 28.57 28.110001 28.459999 22.839388 2941300
5/15/2003 28.58 28.68 28.35 28.559999 22.919643 2748100
5/16/2003 28.870001 28.879999 28.469999 28.709999 23.040022 3162700
5/19/2003 28.85 29.549999 28.83 29.15 23.393122 5678500
5/20/2003 29.24 29.299999 28.92 29.219999 23.449303 4112500
5/21/2003 29.1 30 28.799999 30 24.075256 5212800
5/22/2003 30 30 29.43 29.59 23.74622 3745400
5/23/2003 29.59 29.870001 29.41 29.59 23.74622 2584000
5/27/2003 30 30.799999 29.559999 29.889999 23.986979 6016000
5/28/2003 29.26 29.41 28.76 29.1 23.352997 5646400
5/29/2003 28.799999 29.75 28.780001 29.620001 23.770298 4724800
5/30/2003 29.5 29.66 28.5 29.66 23.802402 3816100
6/2/2003 29.25 30.450001 29.25 30.35 24.389027 7272600
6/3/2003 30.6 30.790001 30.030001 30.15 24.228306 4458100
6/4/2003 30.030001 31.23 29.940001 30.870001 24.806894 3853400
6/5/2003 31.200001 32.139999 31.200001 31.950001 25.674774 6464100
6/6/2003 31.950001 32.849998 31.629999 32.290001 25.947985 7962300
6/9/2003 32.75 32.75 32.049999 32.650002 26.237284 3801000
6/10/2003 31.450001 31.76 30.65 31.5 25.313152 8534700
6/11/2003 31.540001 31.540001 31.110001 31.48 25.297079 3734900
6/12/2003 31.290001 31.9 31.059999 31.68 25.457804 4111000
6/13/2003 31.5 32.439999 31.49 32.07 25.771196 4275100
6/16/2003 32.450001 32.48 31.950001 32.419998 26.052454 2810900
6/17/2003 32.419998 34.150002 32.380001 33.84 27.193565 7031900
6/18/2003 33.84 33.860001 33.27 33.709999 27.089092 5936500
6/19/2003 33.720001 34.400002 33.380001 33.889999 27.23374 6810100
6/20/2003 33.889999 34.07 33.290001 33.599998 27.0007 5192300
6/23/2003 33.25 33.299999 32.25 32.650002 26.237284 4831300
6/24/2003 32.5 32.509998 31.6 31.809999 25.562273 5008200
6/25/2003 31.940001 32.799999 31.93 32.189999 25.867628 3840800
6/26/2003 31.6 32.490002 31.34 32.209999 25.883709 3177500
6/27/2003 32.259998 32.779999 32.16 32.509998 26.124777 2273800
6/30/2003 32.450001 32.66 32.310001 32.459999 26.084589 3668700
7/1/2003 32.889999 33.5 32.849998 33.34 26.791761 4654400
7/2/2003 33.5 33.790001 33.16 33.5 26.920345 2741300
7/3/2003 33.419998 33.59 32.959999 32.970001 26.494432 1748500
7/7/2003 32.799999 32.84 32.27 32.810001 26.365864 3732900
7/8/2003 32.700001 33.150002 32.299999 32.41 26.044424 3296700
7/9/2003 32.720001 32.939999 32.509998 32.790001 26.349787 3866200
7/10/2003 32.869999 33.240002 32.41 32.720001 26.293539 3547800
7/11/2003 32.509998 32.810001 32.369999 32.790001 26.349787 2641400
7/14/2003 32.98 33.450001 32.880001 33.200001 26.679268 2508300
7/15/2003 33.740002 33.970001 31.84 31.84 25.586376 5812800
7/16/2003 31.360001 31.780001 31.01 31.25 25.112251 4785300
7/17/2003 31.4 32.049999 31.16 31.98 25.698881 3378700
7/18/2003 31.99 32.310001 31.52 32.130001 25.819416 3515100
7/21/2003 32.299999 33.09 32.290001 33 26.518534 4061300
7/22/2003 33.119999 33.5 32.93 33.400002 26.839977 4521500
7/23/2003 34 35.299999 34 35.279999 28.350735 7605200
7/24/2003 35.029999 35.880001 34.799999 35.400002 28.447151 7099800
7/25/2003 35.650002 36.389999 35.560001 36.290001 29.162363 5829400
7/28/2003 36.470001 36.91 35.200001 35.52 28.543585 6503500
7/29/2003 35.509998 36.369999 35.299999 35.98 28.913242 5208800
7/30/2003 35.619999 35.950001 35.299999 35.439999 28.479301 5183500
7/31/2003 36.34 36.34 35.299999 36.099998 29.009678 6220400
8/1/2003 35.77 36.380001 35.23 35.580002 28.591805 5436400
8/4/2003 35.880001 36.639999 35.599998 36.290001 29.162363 3870100
8/5/2003 36.240002 36.48 35.740002 35.75 28.72843 3487700
8/6/2003 35.849998 37 35.790001 36.880001 29.636473 5744100
8/7/2003 36.950001 37.119999 36.32 36.950001 29.692732 3822800
8/8/2003 37.189999 38.369999 36.950001 38.330002 30.801687 5595600
8/11/2003 38.5 38.970001 37.5 38.610001 31.026701 5891300
8/12/2003 38.599998 38.610001 37.509998 37.700001 30.295414 4552500
8/13/2003 37.450001 38.630001 37.41 38.48 30.922234 4864600
8/14/2003 38.52 39.049999 38.290001 38.630001 31.042767 4622400
8/15/2003 38.52 38.889999 38.330002 38.5 30.938311 1948500
8/18/2003 37.75 38.400002 37.700001 38.040001 30.568645 2815800
8/19/2003 37.619999 38.990002 37.619999 38.91 31.267773 4263000
8/20/2003 39 39.700001 38.900002 39.580002 31.806179 4557700
8/21/2003 39.400002 39.400002 38.25 38.27 30.753471 5059900
8/22/2003 38.25 38.25 37.349998 37.540001 30.166847 6800700
8/25/2003 37.529999 37.73 36.610001 36.759998 29.540052 5207300
8/26/2003 36.68 37.849998 36.509998 37.740002 30.327572 4433300
8/27/2003 38.5 39.25 38.400002 39.16 31.468676 5768900
8/28/2003 38.799999 39.98 38.599998 38.68 31.082939 3615800
8/29/2003 39.400002 39.669998 39.02 39.259998 31.581688 4028900
9/2/2003 39.240002 39.240002 37.75 37.900002 30.48768 5160800
9/3/2003 37.849998 38.139999 37.52 37.900002 30.48768 5577400
9/4/2003 37.77 39.040001 37.630001 38.889999 31.28406 4308000
9/5/2003 39.099998 39.66 39.009998 39.110001 31.461027 4923100
9/8/2003 39.099998 39.23 38.59 38.900002 31.292091 3366400
9/9/2003 39.75 40.900002 38.970001 39.759998 31.9839 6937100
9/10/2003 40 40.049999 39 39.299999 31.613873 4164600
9/11/2003 39.009998 39.450001 38.400002 39.349998 31.654074 4476600
9/12/2003 39.470001 39.869999 38.650002 38.939999 31.324278 4386400
9/15/2003 38.75 39.240002 38.369999 38.59 31.042727 2952300
9/16/2003 38.759998 39.169998 38.25 39.02 31.38862 3891400
9/17/2003 39.099998 39.5 38.75 39.259998 31.581688 3663900
9/18/2003 39.950001 39.98 39.060001 39.240002 31.565607 3896700
9/19/2003 39.549999 40.799999 39.5 40.66 32.707882 6945700
9/22/2003 41.25 41.5 40.75 41.299999 33.22271 6754300
9/23/2003 41 42.09 40.900002 42.060001 33.834084 6104800
9/24/2003 42.299999 42.5 41.380001 42.169998 33.922558 6392100
 9/25/2003 42.259998 42.450001 40.25 40.330002 32.442421 7721200
9/26/2003 39.700001 40 38.709999 38.91 31.300146 6432800
9/29/2003 39.16 39.779999 38.599998 39.130001 31.47711 5437300
9/30/2003 39.259998 40 38.900002 39.09 31.444939 5511100
10/1/2003 39.09 39.400002 38.189999 39.34 31.64604 5304500
10/2/2003 38.59 40.049999 38.59 39.919998 32.112614 4343800
10/3/2003 39.59 40.150002 37.25 37.880001 30.47159 9746000
10/6/2003 37.950001 38.34 37.349998 38.07 30.624434 4915300
10/7/2003 38.48 39.040001 38.279999 38.84 31.243839 6270400
10/8/2003 38.900002 39.75 38.880001 39.25 31.573643 4266500
10/9/2003 38.549999 39.150002 38 39.049999 31.412771 6835800
10/10/2003 39.349998 39.580002 39.080002 39.25 31.573643 4234700
10/13/2003 39 40.200001 38.720001 39.990002 32.168926 4337100
10/14/2003 39.759998 40.099998 39.529999 39.869999 32.07238 3227900
10/15/2003 39.75 39.93 39.09 39.34 31.64604 3886400
10/16/2003 39.66 40.59 39.599998 39.900002 32.096519 4919400
10/17/2003 39.700001 39.75 39 39.130001 31.47711 4048000
10/20/2003 39.470001 39.860001 39.110001 39.119999 31.469053 3141300
10/21/2003 39.509998 41.189999 39.509998 41.099998 33.061813 5448700
10/22/2003 41.380001 41.66 40.75 41.240002 33.174442 5847500
10/23/2003 41.23 41.529999 40.700001 41.490002 33.375553 4470300
10/24/2003 42 42.830002 41.84 42.240002 33.978867 6748300
10/27/2003 42.240002 42.549999 41.59 42.549999 34.228237 3625800
10/28/2003 42 42.75 41.450001 42.75 34.389122 5196200
10/29/2003 42.900002 44.299999 42.900002 43.779999 35.217686 7058500
10/30/2003 42.880001 44.709999 42.880001 43.299999 34.831566 7166700
10/31/2003 42.549999 44.450001 42.549999 43.779999 35.217686 5036600
11/3/2003 43.549999 44.150002 42.419998 42.880001 34.49371 6503500
11/4/2003 43 44.080002 43 43.310001 34.839626 6045800
11/5/2003 42.639999 43.049999 42.209999 42.549999 34.228237 7962600
11/6/2003 42.299999 42.389999 42.040001 42.200001 33.946693 12162500
11/7/2003 41.950001 42.75 41.549999 42.66 34.316727 8779700
11/10/2003 42.889999 43.299999 42.310001 42.41 34.115631 5154200
11/11/2003 42.799999 43.049999 42.119999 42.259998 33.994972 4585600
11/12/2003 42.919998 44.02 42.599998 43.959999 35.362476 8689800
11/13/2003 43.610001 44.349998 43.310001 43.709999 35.161362 5474500
11/14/2003 43.939999 44.650002 43.830002 44.240002 35.587723 5363600
11/17/2003 43.75 44.240002 42.599998 43.419998 34.928085 6437900
11/18/2003 43.830002 45.41 43.470001 45.299999 36.440411 7250700
11/19/2003 44.950001 45.200001 44.599998 45.200001 36.35997 5830600
11/20/2003 45.549999 45.900002 44.669998 45.049999 36.239319 4900600
11/21/2003 44.880001 45.41 44.880001 45.240002 36.392139 3978100
11/24/2003 44.98 44.990002 44.119999 44.849998 36.078403 4813700
11/25/2003 45.040001 45.779999 44.919998 45.75 36.802406 4412200
11/26/2003 46.049999 47.540001 45.810001 47.34 38.081429 6853100
11/28/2003 47 48.23 46.900002 48.139999 38.724972 3426100
12/1/2003 48.700001 49.66 47.759998 49.549999 39.859222 8338700
12/2/2003 49.5 50.279999 49.169998 50 40.221199 8050400
12/3/2003 50 50.25 49.5 49.990002 40.213161 5355100
12/4/2003 49.299999 49.700001 48.25 49.040001 39.448956 6903000
12/5/2003 48.889999 49.939999 48.639999 49.59 39.891384 4927400
12/8/2003 49.5 49.639999 48.25 49.200001 39.617615 6676000
12/9/2003 49.490002 49.490002 46.830002 47.77 38.466133 7151500
12/10/2003 47.599998 48.32 45.650002 45.700001 36.799286 9970000
12/11/2003 45.599998 46.900002 44.5 46.279999 37.266319 10636300
12/12/2003 46.700001 47.950001 46.52 47 37.846092 6299600
12/15/2003 46.049999 47.740002 46.029999 47.220001 38.023239 5159400
12/16/2003 47.290001 47.470001 45.799999 46.130001 37.145527 5034200
12/17/2003 46.130001 47.25 45.919998 47.080002 37.910503 5470700
12/18/2003 46.950001 47.189999 46.150002 46.98 37.82999 4865200
12/19/2003 46.990002 46.990002 45.700001 45.700001 36.799286 6553000
12/22/2003 46.200001 46.549999 45.900002 46.290001 37.274384 5348900
12/23/2003 46 46.290001 45.130001 46.290001 37.274384 4038700
12/24/2003 46.950001 46.950001 45.950001 46.369999 37.338795 2110900
12/26/2003 46.490002 47.799999 46.48 47.689999 38.401695 2499000
12/29/2003 48.639999 49.540001 48.639999 49.41 39.786713 6618900
12/30/2003 49.349998 49.75 48.599998 49.16 39.5854 5856800
12/31/2003 49.209999 49.48 48.060001 48.610001 39.142525 4169900
1/2/2004 48.200001 49.130001 48.200001 48.639999 39.166672 2976000
1/5/2004 49.400002 50.200001 49.209999 49.75 40.060505 7955100
1/6/2004 49.900002 49.900002 48.110001 48.84 39.327713 10817500
1/7/2004 48.900002 48.939999 47.18 47.439999 38.200397 7057400
1/8/2004 47.900002 48.169998 47.099998 47.900002 38.570805 5910300
1/9/2004 47.990002 49.200001 47.779999 48.619999 39.150578 5297800
1/12/2004 48.549999 48.560001 47.040001 47.5 38.248722 5518400
1/13/2004 47.389999 47.810001 46.110001 46.549999 37.48373 5689300
1/14/2004 45.52 45.650002 44.049999 44.650002 35.953773 11041400
1/15/2004 43.75 43.75 41.700001 42.59 34.294998 19089900
1/16/2004 42.900002 43.389999 42.099998 43.080002 34.689552 9390100
1/20/2004 43.849998 44.450001 43.59 43.73 35.212967 7510800
1/21/2004 43.73 44.669998 42.799999 44 35.430389 7030700
1/22/2004 43.970001 44.560001 42.759998 42.799999 34.464111 6660500
1/23/2004 42.889999 43.689999 41.900002 42.25 34.02121 7820900
1/26/2004 42.400002 42.689999 41.27 41.759998 33.626667 7769500
1/27/2004 41.849998 43.200001 41.799999 42.509998 34.230587 6567700
1/28/2004 43 43.98 41.650002 41.720001 33.594456 9600400
1/29/2004 41.5 42.060001 40.509998 41.099998 33.095188 10853000
1/30/2004 41.240002 41.75 40.849998 41.66 33.546127 5306600
2/2/2004 41.400002 41.900002 40.560001 41.860001 33.707169 8904200
2/3/2004 42.25 42.630001 41.450001 41.5 33.417282 6918400
 2/4/2004 41.610001 42.709999 40.580002 41.540001 33.449505 7119000
2/5/2004 41.360001 42.959999 41.169998 42.150002 33.940697 5023200
2/6/2004 43.099998 44.119999 42.869999 44.099998 35.510906 8137600
2/9/2004 44.5 44.75 43.82 44.639999 35.945732 6293800
2/10/2004 44.75 44.900002 44.07 44.299999 35.671955 5368100
2/11/2004 44.299999 45.68 43.91 45.43 36.58186 6802400
2/12/2004 45.43 45.75 44.580002 44.66 35.961849 5002000
2/13/2004 45.220001 45.52 43.810001 44.259998 35.639744 6595200
2/17/2004 44.970001 45.529999 44.810001 45.450001 36.597973 4934600
2/18/2004 45.450001 45.450001 43.619999 43.630001 35.132446 6308700
2/19/2004 43.639999 44.279999 43.040001 44.040001 35.462593 7191700
2/20/2004 43.700001 43.700001 42.349998 42.75 34.423828 8018300
2/23/2004 43 43.349998 42.310001 42.310001 34.069527 4608400
2/24/2004 42.700001 44.150002 42.599998 43.77 35.245201 7451200
2/25/2004 43.419998 43.5 42.32 43.130001 34.729828 6109800
2/26/2004 42.580002 43.82 42.360001 43.490002 35.019707 5284100
2/27/2004 43.299999 43.75 43.049999 43.450001 34.987507 4520600
3/1/2004 44.150002 44.349998 43.450001 43.75 35.269684 4371500
3/2/2004 43.5 43.509998 42.25 42.259998 34.068485 7310800
3/3/2004 42.099998 42.540001 41.080002 42.07 33.915306 8066200
3/4/2004 41.599998 43.02 41.599998 42.560001 34.310322 5636700
3/5/2004 43.209999 44.09 43.18 43.959999 35.438946 5861800
3/8/2004 43.950001 44.259998 43.310001 43.439999 35.019749 5074600
3/9/2004 43.650002 43.91 43.02 43.450001 35.027813 4924100
3/10/2004 43.150002 43.27 42.310001 42.330002 34.124901 5977500
3/11/2004 42 42.869999 41.880001 42.75 34.46349 5482200
3/12/2004 42.5 42.700001 41.669998 42.689999 34.415138 5436400
3/15/2004 42.669998 42.98 41.849998 41.990002 33.850811 5036100
3/16/2004 42.400002 42.970001 42.049999 42.560001 34.310322 4556500
3/17/2004 42.41 43.16 41.959999 43.060001 34.713406 8231100
3/18/2004 44.049999 44.959999 43.799999 44.310001 35.721107 8830000
3/19/2004 44.450001 44.75 43.939999 44.380001 35.77755 6545000
3/22/2004 45.5 45.5 44.310001 44.59 35.946846 6609200
3/23/2004 44.349998 45.029999 44.18 44.68 36.01939 5002200
3/24/2004 44.299999 44.389999 43.66 43.689999 35.221279 4514800
3/25/2004 43.599998 45.25 43.509998 45.209999 36.446671 4906500
3/26/2004 45.970001 46.529999 45.75 46.150002 37.204456 7192300
3/29/2004 45.82 46.380001 45.200001 46.049999 37.12384 4719100
3/30/2004 46.02 47.07 45.860001 46.709999 37.655869 5160500
3/31/2004 46.900002 47.220001 46.400002 46.630001 37.591408 5684700
4/1/2004 46.93 47.32 46.57 46.75 37.688148 4860200
4/2/2004 46.009998 46.279999 45.150002 45.880001 36.98679 6200300
4/5/2004 45.599998 45.75 44.5 44.849998 36.156445 5770300
4/6/2004 45 45.540001 45 45.299999 36.51923 3617100
4/7/2004 45.200001 45.849998 45.130001 45.360001 36.567593 3387700
 4/8/2004 44.66 45.349998 44.66 45.060001 36.325733 2844200
4/12/2004 45.310001 45.529999 44.490002 45.259998 36.48698 2935100
4/13/2004 44.049999 44.400002 42.560001 42.860001 34.552166 7618400
4/14/2004 42.099998 43.389999 41.990002 42.639999 34.374836 7283800
4/15/2004 42.400002 43.560001 42.380001 43.049999 34.705364 4687100
4/16/2004 43.279999 43.48 42.950001 43.060001 34.713406 4214900
4/19/2004 43.18 43.290001 42.200001 42.43 34.205521 4344100
4/20/2004 41.900002 42.009998 39.59 39.93 32.190121 9177400
4/21/2004 39.209999 40.630001 38.82 39.880001 32.149822 11072700
4/22/2004 40.040001 41.189999 40 40.68 32.79475 5651300
4/23/2004 41 41.040001 40.139999 40.400002 32.569012 4012300
4/26/2004 40.799999 41.380001 40.5 40.549999 32.689938 3694900
4/27/2004 40.700001 40.830002 40.02 40.189999 32.399715 4593200
4/28/2004 38.599998 38.900002 37.400002 37.470001 30.206947 12498000
4/29/2004 37.75 38.490002 37.049999 37.450001 30.19083 7602800
4/30/2004 37.799999 38.299999 37.27 37.400002 30.15053 5204100
5/3/2004 37.41 37.740002 36.880001 37.380001 30.134386 5337700
5/4/2004 38.400002 39.110001 38.25 39.040001 31.47262 6517800
5/5/2004 39.110001 39.25 38.529999 38.610001 31.12598 4111000
5/6/2004 38.290001 38.450001 37.650002 37.860001 30.521351 5569100
5/7/2004 37.150002 37.619999 35.34 35.41 28.546242 10150300
5/10/2004 34.700001 36.950001 34.700001 36.330002 29.287926 9504500
5/11/2004 36.02 36.740002 35.57 36.700001 29.586208 4999600
5/12/2004 37.400002 37.849998 36.150002 36.48 29.408854 6861100
5/13/2004 36.400002 36.849998 35.830002 36.189999 29.175058 3883700
5/14/2004 36.360001 37 36.34 36.950001 29.787746 4618200
5/17/2004 37.799999 38.139999 36.720001 37 29.828058 6935500
5/18/2004 36.849998 37.540001 36.59 37.540001 30.26339 3862700
5/19/2004 38.220001 38.880001 37.689999 37.84 30.505222 6833100
5/20/2004 37.84 38.130001 37.279999 37.630001 30.335951 3571500
5/21/2004 38.52 38.82 38.299999 38.400002 30.956684 4870600
5/24/2004 38.580002 38.869999 38.119999 38.759998 31.246891 3682500
5/25/2004 39.299999 39.93 39.200001 39.799999 32.085323 5044600
5/26/2004 40 40.200001 39.48 39.779999 32.06918 6361500
5/27/2004 40.43 40.5 39.970001 40.169998 32.383575 4889100
5/28/2004 40.299999 40.299999 39.580002 39.709999 32.072651 4126100
6/1/2004 40.099998 40.349998 38.950001 39.060001 31.547653 4816700
6/2/2004 39.220001 39.220001 38.349998 38.82 31.353819 4078700
6/3/2004 38.950001 39.029999 38.209999 38.48 31.079218 4298600
6/4/2004 38.48 39.720001 38.279999 39.41 31.830332 4063300
6/7/2004 39.560001 40.099998 39.560001 39.970001 32.282642 2513100
6/8/2004 39.82 39.919998 38.950001 39.490002 31.894968 2922300
6/9/2004 38.75 38.759998 37.5 37.509998 30.295773 6637200
6/10/2004 37.650002 38.48 37.52 37.939999 30.643049 3744600
6/14/2004 37.709999 37.790001 36.439999 36.779999 29.706156 4367500
6/15/2004 37.150002 38 37.029999 37.970001 30.667305 4283200
6/16/2004 37.32 38.119999 37.110001 37.990002 30.683458 4036800
6/17/2004 38.5 39 37.91 38.549999 31.135736 4563200
6/18/2004 39.200001 39.77 39.060001 39.119999 31.596104 6056300
6/21/2004 39.419998 39.450001 38.619999 39 31.499186 3196200
6/22/2004 39.130001 39.279999 38.830002 39.07 31.55574 3446300
6/23/2004 39.369999 39.369999 38.52 38.84 31.369967 3138200
6/24/2004 40.189999 40.189999 39.5 39.700001 32.064556 5960300
6/25/2004 39.700001 39.990002 39.540001 39.799999 32.145321 2403100
6/28/2004 40.400002 40.66 38.759998 38.810001 31.345732 5097500
6/29/2004 38.700001 38.700001 37.939999 38.080002 30.756126 4367900
6/30/2004 38.459999 39 38.200001 38.759998 31.305347 3533500
7/1/2004 38.700001 38.950001 38 38.110001 30.780367 3822500
7/2/2004 38.700001 39.25 38.610001 39.16 31.628418 3504200
7/6/2004 39.779999 39.919998 38.77 39.389999 31.814184 6286900
7/7/2004 40.049999 41.290001 39.740002 41.119999 33.211452 9198200
7/8/2004 41.48 42.150002 41.110001 42.040001 33.95451 7906900
7/9/2004 41.599998 42.349998 41.349998 42.34 34.196808 4650900
7/12/2004 42.240002 42.25 41.259998 41.490002 33.510303 5114800
7/13/2004 40.900002 41.389999 40.549999 41.299999 33.356834 3625500
7/14/2004 41.630001 42.240002 41.5 41.790001 33.752602 4795300
7/15/2004 41.580002 42.150002 41.330002 41.900002 33.841434 3015700
7/16/2004 42.48 42.700001 41.889999 42.259998 34.132206 3886100
7/19/2004 42.049999 42.200001 41.07 41.439999 33.469921 3663800
7/20/2004 40.799999 41.5 40.599998 41.400002 33.437607 4269000
7/21/2004 41.25 41.389999 40.119999 40.200001 32.468395 4696300
7/22/2004 40.119999 40.700001 39.900002 40.48 32.694546 4358700
7/23/2004 39.549999 40.040001 39 39 31.499186 5108800
7/26/2004 39.290001 39.299999 38.150002 38.380001 30.99843 4222800
7/27/2004 38.66 39.139999 37.650002 38.950001 31.458801 5275300
7/28/2004 38.509998 39.939999 38.32 39.400002 31.822268 5162200
7/29/2004 39.189999 39.900002 38.799999 39.549999 31.943411 4354100
7/30/2004 40.049999 40.75 40.009998 40.470001 32.686478 4457000
8/2/2004 40.66 40.939999 40.150002 40.419998 32.646088 2515100
8/3/2004 40.049999 41.150002 39.849998 40.369999 32.605701 3532600
8/4/2004 40 40.009998 39.23 39.330002 31.765724 3880800
8/5/2004 39.380001 39.740002 38.560001 38.599998 31.176123 3507500
8/6/2004 40 40.830002 39.66 40.639999 32.823772 6389500
8/9/2004 40.5 40.950001 40.150002 40.709999 32.880314 3798600
8/10/2004 40.720001 41.57 40.599998 40.82 32.969154 4402500
8/11/2004 40.700001 40.709999 39.849998 40.279999 32.533012 3678800
8/12/2004 40.32 40.650002 39.799999 40.189999 32.460308 3419300
8/13/2004 40.349998 40.98 40.349998 40.919998 33.049919 3585500
8/16/2004 41.16 41.990002 41.16 41.990002 33.914143 3961600
8/17/2004 41 42.259998 41 41.880001 33.825294 3143300
 8/18/2004 41.700001 42.389999 41.549999 42.27 34.140274 3409300
8/19/2004 42.900002 44.25 42.689999 44.029999 35.56179 7751500
8/20/2004 44.299999 44.740002 44.099998 44.380001 35.844467 6839400
8/23/2004 43.880001 43.990002 43.459999 43.77 35.351799 3939800
8/24/2004 43.349998 43.759998 42.75 42.849998 34.608723 5896200
8/25/2004 43.360001 44.09 43.299999 44.040001 35.569862 3589300
8/26/2004 44.150002 44.200001 43.5 43.869999 35.432564 2047200
8/27/2004 43.900002 44.07 43.41 43.959999 35.50523 2733300
8/30/2004 44.18 44.77 43.689999 43.709999 35.303314 4188700
8/31/2004 43.990002 44.450001 43.790001 44.389999 35.852554 3210600
9/1/2004 44.32 44.84 44.02 44.790001 36.236839 3053500
9/2/2004 44.75 44.75 44.220001 44.490002 35.994125 2710600
9/3/2004 44 44 43.349998 43.66 35.322639 2836200
9/7/2004 43 43.5 42.599998 43.419998 35.128452 3891600
9/8/2004 42.82 43.48 42.5 43.049999 34.829124 4605000
9/9/2004 42.779999 43.259998 42.779999 43.099998 34.86956 2699200
9/10/2004 43.630001 43.849998 43.099998 43.299999 35.031372 3230000
9/13/2004 43.200001 43.720001 42.93 43.400002 35.112293 3308200
9/14/2004 43.73 44.240002 43.349998 44.139999 35.71096 3964700
9/15/2004 43.919998 43.950001 43.290001 43.290001 35.023273 3340100
9/16/2004 43.099998 43.299999 42.75 42.779999 34.610664 3686100
9/17/2004 42.599998 42.740002 41.349998 41.549999 33.615547 7938500
9/20/2004 41.630001 42.200001 41.580002 41.720001 33.753082 4051700
9/21/2004 42.549999 42.98 42.25 42.889999 34.699673 5202500
9/22/2004 42.349998 42.889999 42.220001 42.220001 34.157608 5652200
9/23/2004 42.75 43.049999 42.25 42.349998 34.262787 4794900
9/24/2004 42.25 42.73 42.009998 42.34 34.254681 3719800
9/27/2004 42.560001 43.099998 42.34 42.599998 34.465042 4017500
9/28/2004 43.75 44.34 43.389999 44.290001 35.832325 6622000
9/29/2004 44.360001 44.799999 44.07 44.279999 35.824238 5393700
9/30/2004 44.849998 46.110001 44.810001 45.529999 36.835518 6014300
10/1/2004 45.529999 45.529999 44.84 45.040001 36.439091 3803400
10/4/2004 44.119999 44.950001 43.830002 44.639999 36.115486 5426700
10/5/2004 44.98 46 44.75 45.790001 37.045872 4892300
10/6/2004 45.400002 46.259998 45.400002 46.099998 37.296665 4360000
10/7/2004 46.099998 46.259998 45.529999 45.599998 36.892166 3826800
10/8/2004 46.5 46.939999 46.25 46.25 37.418026 5589000
10/11/2004 46.200001 46.259998 45.450001 45.84 37.086327 3332000
10/12/2004 44.990002 45.040001 44.380001 44.5 36.002209 4753700
10/13/2004 43.900002 44.169998 43.110001 43.970001 35.573421 8480500
10/14/2004 44.27 44.419998 43.740002 44.130001 35.702873 4082500
10/15/2004 44.799999 45.27 44.580002 44.779999 36.228752 5279300
10/18/2004 45.299999 45.32 44.200001 44.75 36.204487 5181600
10/19/2004 45.099998 45.389999 44.790001 44.790001 36.236839 3663600
10/20/2004 45.740002 46.48 45.740002 46.200001 37.377575 6131300
10/21/2004 46 46.740002 45.849998 46.41 37.547485 4876500
10/22/2004 46.599998 46.740002 45.75 46.119999 37.312859 3907000
10/25/2004 46.68 47.75 46.650002 47.66 38.558781 6802300
10/26/2004 47.560001 47.790001 47.029999 47.790001 38.66396 5534300
10/27/2004 47.900002 48.080002 46.509998 46.799999 37.863014 6008000
10/28/2004 46.610001 47.57 46.200001 46.540001 37.652653 4631500
10/29/2004 47 47.709999 46.43 47.52 38.445499 4268400
11/1/2004 47.52 47.799999 46.599998 46.82 37.879185 4959600
11/2/2004 46.490002 46.490002 45.060001 45.810001 37.06205 6938200
11/3/2004 46.700001 47.080002 46.400002 47 38.024818 4356000
11/4/2004 48.450001 48.540001 47.529999 47.939999 38.785301 5990700
11/5/2004 47.400002 49.099998 47.360001 49.049999 39.683338 5984100
11/8/2004 49 49.360001 48.5 48.98 39.62672 5065800
11/9/2004 48.560001 49.59 48.560001 49.02 39.659069 5581400
11/10/2004 48.98 49 47.880001 48.349998 39.117027 6693100
11/11/2004 48.450001 48.790001 48.150002 48.59 39.311172 3700300
11/12/2004 48.849998 49.66 48.290001 49.650002 40.16877 5767000
11/15/2004 49.650002 49.75 48.709999 48.880001 39.545803 4390100
11/16/2004 48.93 49.709999 48.93 49.200001 39.80468 5995400
11/17/2004 49.950001 49.98 49.540001 49.549999 40.087872 5418700
11/18/2004 49.25 49.560001 48.32 48.630001 39.34354 6307500
11/19/2004 48.98 49.490002 48.720001 49.169998 39.780422 6537200
11/22/2004 49.02 49.490002 48.869999 49.389999 39.95842 4409000
11/23/2004 49.389999 49.389999 48.32 48.349998 39.117027 5369400
11/24/2004 48.549999 48.75 47.779999 47.869999 38.728672 5482800
11/26/2004 47.880001 49.279999 47.700001 48.990002 39.634808 3215900
11/29/2004 48.889999 49.68 48.75 49.209999 39.894222 5493300
11/30/2004 48.549999 48.810001 47.299999 47.349998 38.386322 8798200
12/1/2004 47.580002 47.990002 47.169998 47.169998 38.24041 5666900
12/2/2004 47 47.439999 45.299999 45.869999 37.186508 8203100
12/3/2004 45.5 47.25 45.130001 46.380001 37.599968 7537600
12/6/2004 45.959999 46.34 45.5 45.950001 37.25135 4811000
12/7/2004 45.869999 46.18 45.299999 45.310001 36.732506 5103400
12/8/2004 43 44.849998 43 44.759998 36.286633 10418800
12/9/2004 44.419998 45.110001 44.18 44.950001 36.440655 4918400
12/10/2004 44.509998 45.279999 44.439999 44.580002 36.140713 4045600
12/13/2004 44.779999 45.549999 44.77 45.549999 36.927071 4699500
12/14/2004 45.450001 45.709999 44.860001 45.669998 37.024353 6104300
12/15/2004 46.080002 46.400002 45.720001 45.75 37.089226 4789000
12/16/2004 45.5 45.689999 44.439999 44.82 36.335281 7070800
12/17/2004 44.599998 45.169998 44.599998 44.650002 36.197464 5383800
12/20/2004 45.150002 45.439999 44.799999 44.91 36.408245 3080200
12/21/2004 45.549999 45.869999 45.200001 45.450001 36.84602 4994500
12/22/2004 45.48 45.48 44.389999 44.73 36.26231 4332200
12/23/2004 44.900002 45.310001 44.810001 44.970001 36.456882 2157900
12/27/2004 45.099998 45.380001 44.889999 45.040001 36.513618 2796100
12/28/2004 45.009998 45.18 44.32 44.689999 36.229881 2589000
12/29/2004 44 44.450001 43.77 44.43 36.019093 3528800
12/30/2004 44.43 44.900002 44.360001 44.540001 36.108299 3360800
12/31/2004 44.549999 44.799999 44.349998 44.41 36.002884 2324500
1/3/2005 43.799999 43.799999 42.220001 42.360001 34.340965 9100300
1/4/2005 42.400002 42.689999 41.439999 41.57 33.70052 10778000
1/5/2005 42 42.459999 41.610001 41.669998 33.781586 5133400
1/6/2005 41.650002 42.290001 41.259998 41.599998 33.724831 4993800
1/7/2005 41.959999 42.439999 41.380001 41.5 33.643772 5804200
1/10/2005 41.830002 42.119999 41.369999 41.66 33.773491 5224900
1/11/2005 41.939999 42.549999 41.849998 42.439999 34.405827 5719700
1/12/2005 43 43.150002 42.549999 42.77 34.673344 5967800
1/13/2005 42.77 42.77 42.16 42.290001 34.284214 4032900
1/14/2005 41.900002 42.220001 41.779999 41.869999 33.943733 3095200
1/18/2005 41.799999 42.509998 41.599998 42.459999 34.42205 4213900
1/19/2005 42.810001 42.939999 41.849998 42.32 34.30854 4150100
1/20/2005 42.080002 42.400002 41.759998 41.759998 33.854553 3809400
1/21/2005 41.900002 42.830002 41.900002 42.5 34.45446 5635200
1/24/2005 42.75 42.93 42.139999 42.200001 34.211273 4074900
1/25/2005 42.209999 42.209999 41.610001 41.619999 33.741058 4056700
1/26/2005 42 42.310001 41.939999 42.040001 34.081539 2829500
1/27/2005 41.790001 42.419998 41.709999 42.099998 34.130177 3468500
1/28/2005 42.259998 42.400002 41.68 42 34.049107 3263600
1/31/2005 42 42 41.369999 41.59 33.716747 4176500
2/1/2005 41.470001 41.73 41.18 41.439999 33.595123 3768500
2/2/2005 41.48 41.779999 41.080002 41.560001 33.69241 3170600
2/3/2005 40.650002 41.130001 40.599998 40.880001 33.141151 4975800
2/4/2005 40.889999 41.389999 40.549999 41.380001 33.54649 4653700
2/7/2005 41.599998 41.740002 40.27 40.540001 32.865509 7101300
2/8/2005 40.18 40.68 40.139999 40.400002 32.75201 6656800
2/9/2005 40.27 40.639999 40.07 40.5 32.833073 6628900
2/10/2005 40.77 41.52 40.689999 41.389999 33.554596 7466300
2/11/2005 41.880001 42.23 41.52 42.130001 34.15451 6090100
2/14/2005 42.599998 42.700001 42.18 42.200001 34.211273 4589800
2/15/2005 42.200001 42.599998 41.950001 42.34 34.324745 4148400
2/16/2005 42.200001 42.790001 41.869999 42.540001 34.486877 5082200
2/17/2005 42.73 42.799999 42.299999 42.630001 34.559864 4568000
2/18/2005 42.669998 42.779999 42.419998 42.470001 34.430149 3025300
2/22/2005 43.849998 44.5 43.299999 44.5 36.075844 8813700
2/23/2005 44 44.830002 43.639999 44.73 36.26231 5968000
2/24/2005 44.82 45 44.139999 44.700001 36.238003 4331100
2/25/2005 44.799999 45.240002 44.529999 44.82 36.335281 3572300
2/28/2005 45.02 45.25 44.759998 45 36.481205 4455400
3/1/2005 44.52 44.580002 43.880001 44.049999 35.790577 4381900
 3/2/2005 43.900002 44.18 43.389999 44.099998 35.8312 5171200
3/3/2005 44 44 43.400002 43.48 35.327442 3593300
3/4/2005 43.950001 44.869999 43.950001 44.630001 36.261829 4388200
3/7/2005 44.75 44.98 44.389999 44.490002 36.148087 2944200
3/8/2005 44.93 46.310001 44.91 45.860001 37.261204 6237800
3/9/2005 46 46.639999 45.900002 46.240002 37.569942 6011900
3/10/2005 46.299999 46.459999 45.330002 45.740002 37.163708 4827100
3/11/2005 45.77 46.599998 45.48 45.68 37.114948 3524600
3/14/2005 45.34 45.349998 44.560001 45.290001 36.798069 4045200
3/15/2005 45.5 45.610001 45.009998 45.119999 36.659946 2816000
3/16/2005 45.43 45.779999 44.73 44.939999 36.513699 4115600
3/17/2005 44.419998 44.889999 44.07 44.639999 36.269955 3805800
3/18/2005 44.610001 44.799999 44.27 44.759998 36.367451 4037100
3/21/2005 43.720001 43.860001 43.41 43.52 35.359955 3920600
3/22/2005 43.639999 44.130001 42.700001 42.709999 34.701839 5009000
3/23/2005 42.799999 43.099998 41.860001 41.860001 34.011208 6460200
3/24/2005 42.189999 42.389999 41.68 41.790001 33.954334 3502900
3/28/2005 41.700001 42.299999 41.68 41.700001 33.881214 4968300
3/29/2005 41.630001 42.110001 41.41 41.48 33.702454 5190900
3/30/2005 41.630001 42.529999 41.610001 42.41 34.458076 4390800
3/31/2005 42.849998 42.990002 42.240002 42.25 34.328079 4632800
4/1/2005 42 42.599998 41.610001 42.450001 34.490582 4348000
4/4/2005 42.220001 42.259998 41.529999 41.82 33.978706 3530500
4/5/2005 41.91 42.34 41.66 41.77 33.938084 2395000
4/6/2005 42.040001 42.419998 41.75 42.16 34.254955 2486400
4/7/2005 42.23 42.549999 41.98 42.220001 34.303699 2113200
4/8/2005 42.09 42.450001 41.759998 41.98 34.108707 2448500
4/11/2005 42.290001 42.360001 41.740002 41.849998 34.003071 2661300
4/12/2005 41.799999 41.939999 41.080002 41.810001 33.970577 4234500
4/13/2005 41.84 42.080002 41.25 41.439999 33.669949 3389200
4/14/2005 40.900002 41.02 39.799999 40.209999 32.670589 6742000
4/15/2005 40.18 40.759998 39.599998 39.77 32.313076 4821500
4/18/2005 40 40.990002 39.799999 40.849998 33.190578 4665300
4/19/2005 40.990002 42 40.82 41.849998 34.003071 4566600
4/20/2005 41.700001 42.110001 41 41.220001 33.491199 4601700
4/21/2005 41.240002 41.459999 40.599998 40.77 33.125584 4205600
4/22/2005 41.02 41.299999 40.34 40.73 33.093075 4261000
4/25/2005 40.700001 40.93 40.189999 40.919998 33.247452 3192000
4/26/2005 41.619999 41.630001 40.23 40.25 32.703079 4155400
4/27/2005 38.5 39 37.099998 37.700001 30.631207 14014800
4/28/2005 37.349998 37.400002 36.27 36.830002 29.924347 9457100
4/29/2005 37.049999 38.23 37.049999 37.970001 30.850599 8445800
5/2/2005 37.849998 37.889999 37.360001 37.720001 30.647461 3638600
5/3/2005 37.580002 38.189999 37.450001 38.119999 30.972452 4707500
5/4/2005 38.540001 38.889999 38.290001 38.860001 31.573719 4641900
 5/5/2005 38.860001 38.869999 38.27 38.470001 31.256826 3193100
5/6/2005 38.200001 38.25 37.66 38.119999 30.972452 3434800
5/9/2005 38.119999 38.34 37.880001 38.290001 31.110588 2179400
5/10/2005 38.32 38.5 37.41 37.529999 30.493069 3375300
5/11/2005 37.529999 37.709999 36.900002 37.18 30.20871 4376900
5/12/2005 37 37.009998 35.959999 36.09 29.323086 5519400
5/13/2005 36 36.41 35.049999 35.310001 28.689344 7122000
5/16/2005 35.150002 35.759998 34.900002 35.099998 28.518717 7032700
5/17/2005 35.240002 35.650002 35.220001 35.509998 28.851826 6364200
5/18/2005 35.84 36.470001 35.599998 36.099998 29.331217 4694100
5/19/2005 35.990002 36.18 35.529999 35.990002 29.241838 4363800
5/20/2005 35.779999 35.790001 35.290001 35.43 28.786837 4039100
5/23/2005 35.419998 36.720001 35.290001 35.91 29.17683 5026200
5/24/2005 36.240002 36.91 36.200001 36.77 29.875568 4992500
5/25/2005 36.98 37.02 36.32 36.689999 29.810587 3946600
5/26/2005 36.689999 36.84 36.490002 36.5 29.656208 2549200
5/27/2005 36.68 37.700001 36.610001 37.59 30.625738 4320700
5/31/2005 36.84 37.490002 36.599998 37.240002 30.340578 6043700
6/1/2005 37.299999 37.98 37.040001 37.759998 30.764227 5473700
6/2/2005 38.240002 38.849998 37.59 37.650002 30.674631 6947800
6/3/2005 38.040001 38.5 37.849998 38.049999 31.000519 5032700
6/6/2005 38.549999 38.599998 37.580002 37.610001 30.642038 4513800
6/7/2005 37.619999 37.619999 36.880001 36.880001 30.047289 4465900
6/8/2005 36.990002 37.389999 36.619999 36.75 29.941368 3892500
6/9/2005 36.75 36.919998 36.380001 36.869999 30.039137 4448600
6/10/2005 36.939999 38.240002 36.669998 38.07 31.016811 6204100
6/13/2005 38.25 38.799999 38.02 38.529999 31.391571 7598600
6/14/2005 38.540001 38.540001 37.68 38.080002 31.024963 4360400
6/15/2005 38.099998 38.650002 38.099998 38.389999 31.277527 3802600
6/16/2005 39.130001 39.849998 38.93 39.720001 32.36113 6148900
6/17/2005 40.330002 40.330002 39.73 39.990002 32.5811 5953500
6/20/2005 40.150002 40.209999 39.27 39.34 32.051514 3867200
6/21/2005 39.150002 39.799999 38.77 39.52 32.198174 4110100
6/22/2005 39.529999 39.59 39.150002 39.490002 32.173729 2445000
6/23/2005 39.490002 40.34 39.439999 39.509998 32.190022 4077300
6/24/2005 39.650002 40.299999 39.150002 39.709999 32.352978 4886700
6/27/2005 39.700001 39.709999 39.07 39.080002 31.839685 3346400
6/28/2005 38.830002 38.889999 38.369999 38.619999 31.464916 3694500
6/29/2005 38.59 39.860001 38.580002 39.73 32.369259 3977300
6/30/2005 39.720001 39.860001 38.900002 39.029999 31.798954 3663200
7/1/2005 38.950001 39.25 37.990002 38.93 31.717472 4032400
7/5/2005 38.5 38.580002 37.959999 38.02 30.976074 4758600
7/6/2005 38.200001 38.810001 38.18 38.25 31.163456 3678500
7/7/2005 38.509998 38.75 37.830002 38.110001 31.049402 4462900
7/8/2005 38.200001 38.68 37.98 38.049999 31.000519 3551300
7/11/2005 38.25 38.919998 38.049999 38.66 31.497496 3934900
7/12/2005 38.98 39.080002 38.369999 38.459999 31.334549 3784000
7/13/2005 38.349998 38.41 37.990002 38.040001 30.992371 3575700
7/14/2005 38.189999 38.349998 37.310001 37.369999 30.446495 4926800
7/15/2005 37.299999 37.369999 36.860001 36.860001 30.030983 5659700
7/18/2005 36.860001 37.279999 36.77 36.880001 30.047289 3418000
7/19/2005 36.889999 37.419998 36.549999 37.189999 30.299852 2784800
7/20/2005 37.529999 38.139999 37.34 37.419998 30.487234 5433800
7/21/2005 37.860001 38.73 37.860001 38.34 31.236786 5653100
7/22/2005 38.389999 38.77 38.189999 38.43 31.31012 2743700
7/25/2005 38.540001 38.57 37.810001 37.939999 30.910891 3597200
7/26/2005 37.84 37.849998 37.23 37.400002 30.470942 3454000
7/27/2005 37.810001 38.130001 37.650002 37.869999 30.853861 4080200
7/28/2005 38.080002 38.200001 37.860001 37.950001 30.919054 3644600
7/29/2005 38.049999 38.43 37.52 37.549999 30.593153 4419700
8/1/2005 37.91 38.060001 37.43 37.59 30.625738 3421000
8/2/2005 37.650002 38.68 37.650002 38.139999 31.073843 4015500
8/3/2005 38.650002 40.27 38.650002 40.169998 32.727753 8079000
8/4/2005 40.299999 40.599998 39.5 39.580002 32.247051 5986000
8/5/2005 39.75 39.849998 38.880001 39.189999 31.92931 3638900
8/8/2005 39.16 39.900002 38.869999 38.959999 31.741919 3461000
8/9/2005 38.939999 39.529999 38.68 39.25 31.978178 3567700
8/10/2005 39.75 40.049999 39.549999 39.849998 32.46703 4132600
8/11/2005 40.299999 41.470001 40.279999 41.349998 33.689125 7560500
8/12/2005 41.450001 41.639999 40.91 41.470001 33.786907 5918800
8/15/2005 41.189999 41.189999 40.66 41.060001 33.452862 3839300
8/16/2005 41.060001 41.689999 40.799999 40.849998 33.281754 4258300
8/17/2005 40.75 40.75 39.919998 39.93 32.532204 5927200
8/18/2005 40.23 40.639999 39.91 40.130001 32.69516 3290800
8/19/2005 40.18 40.450001 40.009998 40.32 32.84996 2968700
8/22/2005 40.549999 41.049999 39.970001 40.169998 32.727753 3771500
8/23/2005 40.16 40.689999 39.98 40 32.58923 3045100
8/24/2005 40.25 40.459999 38.959999 39.049999 31.815235 5306800
8/25/2005 39.299999 39.740002 39.189999 39.23 31.961895 2762700
8/26/2005 39.400002 39.549999 39.18 39.18 31.921181 2186100
8/29/2005 39.279999 39.669998 39.220001 39.290001 32.010788 2679300
8/30/2005 38.720001 39.32 38.400002 38.869999 31.668606 4496300
8/31/2005 38.91 39.580002 38.700001 39.580002 32.247051 3294500
9/1/2005 40.25 40.98 40.200001 40.93 33.346947 5806200
9/2/2005 41.150002 41.150002 40.52 40.709999 33.248936 3621600
9/6/2005 41 41 40.209999 40.41 33.003906 3065500
9/7/2005 40.43 40.68 40.330002 40.470001 33.052925 2455500
9/8/2005 40.830002 41.650002 40.830002 41 33.485779 5166300
9/9/2005 41.5 42.57 41.369999 42.439999 34.661861 7748400
9/12/2005 42.189999 42.419998 41.93 42.32 34.563858 5148300
 9/13/2005 42.32 42.32 41.66 41.740002 34.090168 4617500
9/14/2005 42.18 44.049999 42.18 43.939999 35.886963 10622100
9/15/2005 44.5 45.189999 44.209999 44.990002 36.744522 11704100
9/16/2005 45.700001 46.209999 45.200001 46.209999 37.740921 13085100
9/19/2005 47 47.25 45.700001 46.110001 37.659256 12709900
9/20/2005 46.029999 46.580002 44.720001 44.810001 36.597511 6560100
9/21/2005 45.369999 46.32 45.25 46.23 37.757267 6282700
9/22/2005 46.299999 46.299999 45.049999 46.200001 37.73275 8128600
9/23/2005 45.900002 45.91 45.139999 45.630001 37.267242 5711800
9/26/2005 45.639999 47.23 44.849998 46.68 38.12479 8227900
9/27/2005 46.200001 46.509998 45.400002 46.330002 37.838947 5682600
9/28/2005 46.580002 47.700001 46 47.540001 38.827168 6606400
9/29/2005 47.549999 48.080002 47.18 48.049999 39.24371 8028600
9/30/2005 48.049999 48.200001 47.02 47.169998 38.524982 5515800
10/3/2005 46.52 47.099998 46.02 47.009998 38.394306 4685000
10/4/2005 47 47.25 46.099998 46.200001 37.73275 4847700
10/5/2005 46.200001 46.209999 44.990002 45.040001 36.785347 6269800
10/6/2005 45.419998 47.02 45.349998 46.91 38.312641 7526400
10/7/2005 46.709999 47.630001 46.380001 47.52 38.810829 6735900
10/10/2005 47.639999 47.900002 46.880001 47.299999 38.631168 3796600
10/11/2005 47.200001 47.639999 46.73 47.07 38.443314 4858700
10/12/2005 47.16 47.5 45.689999 46.029999 37.59391 5775800
10/13/2005 45.25 45.619999 44.349998 45.549999 37.201897 7546500
10/14/2005 44.849998 45.360001 44.02 44.98 36.736366 6163900
10/17/2005 45.98 46.380001 45.799999 45.82 37.422398 4199400
10/18/2005 45.389999 45.93 44.650002 44.84 36.622002 4408400
10/19/2005 44.099998 44.139999 43 44.110001 36.025814 6257500
10/20/2005 43.57 44.650002 42.75 43.279999 35.347927 7121700
10/21/2005 43.400002 44.400002 43.099998 43.860001 35.821621 7524500
10/24/2005 43.509998 45.209999 43.5 44.990002 36.744522 5607400
10/25/2005 45.619999 46.93 45.509998 45.66 37.291744 6250800
10/26/2005 45.459999 46.389999 43.919998 44.09 36.009464 6002900
10/27/2005 44.849998 45.200001 43.709999 43.950001 35.895134 4193900
10/28/2005 43.700001 44.27 43.060001 44.130001 36.042145 4606800
10/31/2005 44.139999 44.139999 42.580002 42.599998 34.792545 7682700
11/1/2005 42.73 43.119999 42.310001 42.529999 34.735378 5556800
11/2/2005 42.799999 43.490002 42.799999 43.169998 35.258068 4590900
11/3/2005 43.169998 43.34 42.349998 42.509998 34.719048 4676100
11/4/2005 43 43.060001 42.080002 42.580002 34.776211 4343300
11/7/2005 42.849998 43.330002 42.490002 43.009998 35.127407 3941900
11/8/2005 43.189999 43.48 42.669998 42.700001 34.874222 3418300
11/9/2005 43.099998 44.18 42.709999 44.130001 36.042145 4930100
11/10/2005 44.490002 44.599998 43.240002 43.52 35.54393 4452300
11/11/2005 43.700001 44.349998 43.150002 44.310001 36.189163 3593100
11/14/2005 44.139999 44.32 43.619999 43.669998 35.666439 4011000
11/15/2005 43.900002 44.18 42.970001 43.040001 35.151901 3600000
11/16/2005 44.080002 46.099998 44.080002 46.049999 37.610249 11175900
11/17/2005 46.849998 47.119999 46.330002 46.860001 38.271809 7956900
11/18/2005 47.099998 47.130001 45.84 46.330002 37.838947 5027600
11/21/2005 46.900002 47.439999 46.450001 47.200001 38.549473 6821900
11/22/2005 47.32 47.740002 46.529999 47.220001 38.565815 7141200
11/23/2005 46.380001 46.810001 46.09 46.349998 37.855274 4590300
11/25/2005 47.09 47.200001 46.849998 47.060001 38.435158 2543600
11/28/2005 47.48 48 47.07 47.68 38.941528 7677800
11/29/2005 47.669998 47.790001 47.16 47.32 38.728718 5045500
11/30/2005 47 47 46.09 46.119999 37.746593 5623700
12/1/2005 46.849998 47.75 46.700001 47.27 38.687809 7540700
12/2/2005 47.189999 47.360001 46.220001 46.48 38.041222 6582400
12/5/2005 46.779999 47.139999 46.220001 46.84 38.335857 5390200
12/6/2005 46.700001 48.810001 46.299999 48.75 39.899094 9419500
12/7/2005 49.5 50.549999 49.259998 49.59 40.58659 12939900
12/8/2005 49.580002 50.470001 49.52 50.279999 41.151318 7537000
12/9/2005 50.740002 51.27 49.48 49.66 40.643883 12210000
12/12/2005 50.889999 52.490002 50.099998 50.400002 41.249527 20448600
12/13/2005 50 50.880001 49.509998 50.580002 41.396858 8162700
12/14/2005 49.900002 50.330002 49.27 49.509998 40.521111 9357600
12/15/2005 49.84 50.459999 49.720001 49.990002 40.913971 5693800
12/16/2005 50.290001 50.880001 50.209999 50.5 41.331364 7580200
12/19/2005 51.009998 51.450001 49.98 50.150002 41.044907 5806400
12/20/2005 50.650002 50.73 48.880001 49.200001 40.267399 7364900
12/21/2005 49.099998 50.450001 48.889999 50.450001 41.290451 5901000
12/22/2005 51.25 52.09 50.880001 51.959999 42.526291 10307100
12/23/2005 51.700001 52.540001 51.700001 51.939999 42.509918 4743700
12/27/2005 52.799999 53 51.540001 51.59 42.223488 4921300
12/28/2005 52.400002 53.459999 52.369999 53.400002 43.704857 6667300
12/29/2005 53.02 53.75 52.700001 53.689999 43.942204 4685100
12/30/2005 53.400002 53.93 53.220001 53.400002 43.704857 4372800
1/3/2006 54.099998 57.169998 54.099998 57.139999 46.765823 11426500
1/4/2006 56.799999 58.110001 56.669998 58.040001 47.502415 10219300
1/5/2006 57.25 57.259998 56.099998 56.66 46.372982 8449700
1/6/2006 57.5 58.400002 57.360001 57.700001 47.224155 7004000
1/9/2006 57.66 58.950001 57.259998 58.509998 47.887096 8603900
1/10/2006 57.970001 58.759998 57.41 58.25 47.674297 7289600
1/11/2006 58.48 59.220001 58.040001 58.490002 47.870716 6083900
1/12/2006 58.209999 58.98 57.849998 57.959999 47.436962 5404100
1/13/2006 58.470001 59.869999 58.049999 59.869999 49.000175 6446400
1/17/2006 59.400002 60.34 58.849998 59.09 48.361801 8460600
1/18/2006 58.459999 58.799999 57.240002 57.48 47.044086 8118000
1/19/2006 58.200001 58.490002 56.880001 58.049999 47.51062 10667500
1/20/2006 58.57 58.790001 56.389999 56.59 46.315689 9515400
1/23/2006 56.950001 57.209999 55.549999 57.209999 46.823124 7710900
1/24/2006 56.459999 57.18 55.779999 56.970001 46.626717 6682400
1/25/2006 58.310001 58.540001 57.310001 58.099998 47.551525 6951100
1/26/2006 57.639999 58.82 57.110001 58.740002 48.075352 6939200
1/27/2006 58.740002 59.700001 58.18 59.200001 48.45182 6782300
1/30/2006 59.549999 61.080002 59.360001 60.91 49.851357 6836100
1/31/2006 61.23 62.720001 61.099998 61.799999 50.579769 10325400
2/1/2006 61.709999 62.259998 60.450001 61.950001 50.702541 6186500
2/2/2006 62.43 62.549999 60.560001 61.209999 50.096886 6547400
2/3/2006 60.779999 61.59 59.189999 59.619999 48.795563 6093500
2/6/2006 59.779999 60.98 59.77 60.48 49.499432 4705300
2/7/2006 59.209999 59.400002 56.150002 56.27 46.053802 10835400
2/8/2006 56.419998 56.900002 55.200001 55.700001 45.58728 8648100
2/9/2006 57.189999 57.619999 56.279999 56.529999 46.26659 8028000
2/10/2006 56.18 56.18 54.439999 54.799999 44.850674 7644200
2/13/2006 54.5 55.259998 53.209999 54.09 44.269573 7434400
2/14/2006 54.450001 55.59 53.880001 55.16 45.145298 6887000
2/15/2006 54.919998 56.360001 54.139999 54.82 44.867043 7621000
2/16/2006 54.419998 56.459999 54.41 56.200001 45.996483 6830900
2/17/2006 56.75 57.360001 55.849998 56.209999 46.004681 6334800
2/21/2006 56.470001 57.560001 56.389999 56.830002 46.512119 5697200
2/22/2006 56.75 57.689999 56.099998 57.48 47.044086 4857500
2/23/2006 57.52 57.75 56.549999 56.560001 46.29113 6142900
2/24/2006 57.220001 58.139999 56.889999 58.099998 47.551525 4833000
2/27/2006 56.900002 57.439999 54.419998 54.779999 44.834301 9042700
2/28/2006 54.779999 54.779999 52.349998 52.919998 43.311996 12501900
3/1/2006 53.279999 53.849998 52.619999 52.970001 43.352932 6922200
3/2/2006 52.970001 54.869999 52.630001 54.150002 44.318687 9390000
3/3/2006 53.900002 54.25 53.060001 53.27 43.598461 4858100
3/6/2006 53.009998 53.02 50.200001 50.830002 41.679684 11350900
3/7/2006 50.860001 51.150002 49.200001 49.82 40.851517 9966500
3/8/2006 48.900002 49.82 48.130001 49.57 40.646515 12366400
3/9/2006 50.07 50.5 47.669998 47.790001 39.186958 9143500
3/10/2006 47.119999 48.669998 46.599998 48.610001 39.859341 10798100
3/13/2006 49.049999 49.150002 47.720001 48.779999 39.99873 6653800
3/14/2006 48.599998 50.029999 48.599998 49.68 40.736721 7168900
3/15/2006 50.389999 50.389999 49.560001 50.099998 41.081112 7032800
3/16/2006 50.150002 50.650002 49.66 50 40.999119 5945600
3/17/2006 50 50.290001 49.52 49.860001 40.884331 6455600
3/20/2006 49.73 50.099998 49.119999 49.220001 40.359535 4887300
3/21/2006 48.599998 49.150002 47.75 48.169998 39.498562 7587700
3/22/2006 48 49 48 48.099998 39.441154 4220400
3/23/2006 48.110001 49.299999 47.709999 49.240002 40.375938 5687300
3/24/2006 49.5 50.82 49.259998 49.459999 40.556328 8166000
3/27/2006 50 51.490002 49.889999 50.52 41.425507 9328100
3/28/2006 51.169998 51.25 49.869999 50.029999 41.023716 7249300
3/29/2006 50.150002 51.490002 50.060001 51.490002 42.220898 5357900
3/30/2006 52.720001 54.25 52.720001 52.93 43.401672 10131100
3/31/2006 52.5 52.950001 51.610001 51.889999 42.548878 6899800
4/3/2006 52.310001 52.919998 51.02 51.130001 41.925697 6761100
4/4/2006 51.09 51.84 50.639999 51.75 42.434078 5324100
4/5/2006 52.290001 53.540001 51.740002 53.23 43.647659 6805800
4/6/2006 53.939999 54.48 53.080002 54.049999 44.320034 8289300
4/7/2006 53.48 53.700001 52.380001 52.740002 43.245876 7673300
4/10/2006 54.150002 54.349998 52.759998 52.900002 43.377071 7201900
4/11/2006 53.189999 53.799999 51.389999 51.459999 42.196308 7528600
4/12/2006 51.799999 53.23 51.799999 52.950001 43.418072 6207000
4/13/2006 52.869999 53.349998 51.889999 52.869999 43.352463 5589100
4/17/2006 54.470001 56.080002 54.150002 56.07 45.976406 10204000
4/18/2006 56.150002 57.349998 55.799999 56.91 46.665188 9141400
4/19/2006 57.02 58.720001 56.330002 58.43 47.91156 9218500
4/20/2006 58.150002 58.16 55.209999 55.419998 45.44342 12278600
4/21/2006 56.630001 57.720001 55.759998 57.549999 47.189968 9271900
4/24/2006 57.549999 57.549999 56.310001 56.669998 46.468388 5969400
4/25/2006 57.450001 58.200001 56.66 56.900002 46.656986 5541400
4/26/2006 57.150002 58.369999 57.049999 58.110001 47.649185 5766500
4/27/2006 57.200001 58.490002 56.560001 56.720001 46.509399 8702700
4/28/2006 57.25 58.93 57.25 58.360001 47.854168 8334600
5/1/2006 59.220001 59.330002 57.860001 57.950001 47.517975 6004600
5/2/2006 58.009998 58.470001 55.82 57.68 47.296577 9690000
5/3/2006 58.029999 58.25 55 56.080002 45.984596 11945800
5/4/2006 56.330002 56.950001 55.619999 56.639999 46.443802 7208100
5/5/2006 56.650002 56.950001 55.549999 56.43 46.271603 6911600
5/8/2006 56.099998 56.240002 54.779999 55.73 45.69762 4949400
5/9/2006 57.259998 58.220001 56.439999 57.93 47.501564 7766500
5/10/2006 57.75 58.759998 57.48 58.299999 47.804966 9248200
5/11/2006 59.189999 59.700001 58 58.130001 47.665573 11629200
5/12/2006 58.189999 58.75 55.869999 56.310001 46.173203 10332200
5/15/2006 54.130001 55.130001 53.5 54.310001 44.533241 11108700
5/16/2006 54.84 55.09 52.709999 53.48 43.852657 8982000
5/17/2006 53.799999 54.5 51.720001 52.009998 42.647278 11296300
5/18/2006 52.259998 52.73 50.849998 50.970001 41.794502 7216700
5/19/2006 50.959999 51.220001 49.34 51.07 41.876492 11155400
5/22/2006 49.82 51 48.849998 50.84 41.687901 11437000
5/23/2006 51.490002 52.939999 50.950001 51.169998 41.958485 10229200
5/24/2006 50.32 50.830002 48.389999 49.529999 40.613716 11492200
5/25/2006 50.650002 52.080002 49.830002 52.080002 42.704678 7669000
5/26/2006 52.25 52.669998 51.689999 52.299999 42.885078 6138900
5/30/2006 52.900002 53.369999 51.349998 51.400002 42.147083 6651700
5/31/2006 52.279999 52.889999 51.560001 52.150002 42.762089 6744500
 6/1/2006 51.009998 52.02 50.139999 51.669998 42.368492 9208900
6/2/2006 52.490002 53.540001 51.990002 53.299999 43.705055 7543300
6/5/2006 54.150002 54.799999 52.419998 52.580002 43.11467 7744400
6/6/2006 51.950001 52.169998 51.029999 51.380001 42.210972 8364200
6/7/2006 50.619999 51.919998 50.310001 50.34 41.356575 9238700
6/8/2006 49.799999 49.990002 47.93 49.77 40.888279 11007800
6/9/2006 50.299999 50.810001 49.099998 49.310001 40.510357 7028800
6/12/2006 49.490002 50.240002 48.450001 48.52 39.861351 6239700
6/13/2006 47.650002 48.77 47.34 47.720001 39.204128 12440000
6/14/2006 47.959999 49.75 47.810001 48.59 39.918846 10482000
6/15/2006 49.66 50.759998 49.560001 50.509998 41.49622 7958400
6/16/2006 50.259998 50.450001 49.709999 50.060001 41.126545 6848400
6/19/2006 49.639999 50.240002 48.799999 49.16 40.387127 7333100
6/20/2006 49.240002 50.200001 49.060001 49.5 40.666473 5769800
6/21/2006 49.419998 50.939999 49.419998 50.52 41.50444 6687600
6/22/2006 50.349998 50.360001 49.5 49.509998 40.674683 5881700
6/23/2006 49.189999 50.200001 49.02 49.880001 40.978661 4615700
6/26/2006 50.349998 50.450001 49.799999 50.34 41.356575 3523700
6/27/2006 50.52 51.150002 49.18 49.310001 40.510357 5771200
6/28/2006 49.619999 49.869999 48.599998 49.23 40.44466 4507400
6/29/2006 49.650002 52.5 49.610001 52.189999 42.876419 9188600
6/30/2006 53.290001 53.669998 52.75 52.93 43.484371 6665600
7/3/2006 54.470001 55.52 54.470001 55.52 45.612167 5564300
7/5/2006 55.849998 55.849998 54.369999 55.09 45.258892 7364900
7/6/2006 55.099998 55.48 54.5 55.080002 45.250687 5339700
7/7/2006 55 55.349998 54.279999 54.43 44.716686 5051100
7/10/2006 54.060001 54.84 53.66 54.439999 44.724888 3820200
7/11/2006 54.709999 56.130001 54.580002 55.5 45.595737 6526100
7/12/2006 56 56.5 55.02 55.290001 45.423214 6979400
7/13/2006 55.290001 55.66 53.889999 54.110001 44.453781 6378700
7/14/2006 54.700001 55.299999 54.310001 54.959999 45.152107 5036100
7/17/2006 53.689999 54.400002 52.52 52.759998 43.344715 5947400
7/18/2006 53.029999 53.720001 51.700001 52.419998 43.065372 6507100
7/19/2006 52.57 54.169998 52.5 53.82 44.215534 5805500
7/20/2006 53.200001 54.110001 51.810001 52 42.720325 5458300
7/21/2006 52.599998 52.740002 50.560001 50.700001 41.652321 8057000
7/24/2006 50.57 51.23 49.529999 51.02 41.915207 6438600
7/25/2006 51.599998 52.57 50.619999 52.279999 42.950348 4733500
7/26/2006 51.599998 53.119999 51.16 53.029999 43.566528 5828500
7/27/2006 52.75 53.169998 50.459999 50.529999 41.512642 8293500
7/28/2006 50.619999 51.540001 50.150002 51.52 42.325996 5992000
7/31/2006 51.52 51.59 50.66 51.23 42.087738 4522900
8/1/2006 51.25 52.419998 50.529999 52.299999 42.966789 4877300
8/2/2006 52.779999 53.349998 51.790001 52.790001 43.36935 6246700
8/3/2006 52.119999 52.689999 51.880001 52.389999 43.040737 3923900
 8/4/2006 53.400002 53.560001 52.200001 52.27 42.942146 3791700
8/7/2006 52.27 53.09 52.27 52.599998 43.213245 3425000
8/8/2006 52.599998 53.130001 51.650002 51.919998 42.654591 4811900
8/9/2006 52.700001 53.830002 52.099998 53.419998 43.886921 6920200
8/10/2006 52.860001 53.400002 52.259998 52.869999 43.435066 5275400
8/11/2006 52.91 53.450001 51.549999 51.75 42.514938 4960000
8/14/2006 51.630001 51.799999 50.650002 50.849998 41.775539 6365800
8/15/2006 51.099998 51.5 50.360001 50.689999 41.644104 5477200
8/16/2006 51.380001 51.77 50.900002 51.040001 41.931648 4901600
8/17/2006 51.09 51.509998 50.369999 50.720001 41.668739 6999200
8/18/2006 50.759998 50.990002 49.759998 50.709999 41.660534 5671400
8/21/2006 51 52.959999 51 52.549999 43.172173 6759400
8/22/2006 52.439999 52.799999 51.950001 52.740002 43.328266 4341100
8/23/2006 53 53.549999 52.75 52.91 43.467926 4629400
8/24/2006 53 53.389999 51.599998 51.709999 42.482079 4870200
8/25/2006 51.959999 52.959999 51.830002 52.509998 43.13932 3397300
8/28/2006 52.52 52.549999 51.290001 51.389999 42.219173 5060800
8/29/2006 51 51.299999 50.349998 50.970001 41.874161 6216600
8/30/2006 51.599998 51.700001 50.93 51.529999 42.334194 3709700
8/31/2006 51.880001 51.98 50.919998 51.25 42.104168 5690000
9/1/2006 51 51.490002 50.389999 51.209999 42.071308 4344200
9/5/2006 51.709999 52.650002 51.709999 51.939999 42.754505 5463000
9/6/2006 51.939999 52.080002 50.610001 50.91 41.906681 5353500
9/7/2006 50.099998 50.18 49.09 49.18 40.48262 7421200
9/8/2006 48.75 49 47.740002 48.189999 39.667694 8496800
9/11/2006 47.27 47.380001 45.549999 45.57 37.51104 13374400
9/12/2006 45.779999 46.32 44.799999 45.23 37.231163 8618300
9/13/2006 45.720001 46.25 45.459999 45.740002 37.650978 6904800
9/14/2006 45.740002 46.040001 43.799999 44.139999 36.333935 10700700
9/15/2006 44.130001 44.790001 43.580002 44.150002 36.342175 11491100
9/18/2006 44.549999 45.099998 44.200001 44.82 36.893696 8085200
9/19/2006 44.599998 44.599998 43.169998 43.380001 35.708347 7582500
9/20/2006 43.950001 44.189999 43.119999 43.189999 35.551945 7587700
9/21/2006 43.700001 44.400002 43.310001 43.830002 36.078758 5571200
9/22/2006 44.32 44.700001 43.52 43.779999 36.037598 5496100
9/25/2006 43.529999 43.540001 42.200001 43.080002 35.461403 10158300
9/26/2006 43.25 44.029999 43.080002 44.009998 36.22694 7539500
9/27/2006 43.5 44.150002 41.75 43.139999 35.510788 19414600
9/28/2006 43.150002 43.57 42.970001 43.330002 35.667175 10245900
9/29/2006 43 43.240002 42.32 42.75 35.189754 7779400
10/2/2006 42.759998 43.689999 42.759998 43.209999 35.568405 6532400
10/3/2006 42.450001 42.700001 40.889999 40.889999 33.658699 9423200
10/4/2006 40.889999 41.209999 39.84 40.830002 33.609306 17522400
10/5/2006 41.32 42.099998 41.150002 41.830002 34.432468 8823500
10/6/2006 41.799999 42.139999 41.029999 41.529999 34.18552 6244500
 10/9/2006 41.990002 42.16 41.080002 41.259998 33.963257 4958500
10/10/2006 41.25 42.25 40.84 41.810001 34.415981 6275800
10/11/2006 41.889999 42 40.959999 41.09 33.823338 6585100
10/12/2006 41.110001 42 41.099998 41.830002 34.432468 5763300
10/13/2006 42.400002 43.450001 42.400002 43.23 35.584866 7982400
10/16/2006 43.73 43.75 42.669998 43.57 35.864735 6418500
10/17/2006 43.57 43.580002 42.48 43.240002 35.593098 5195500
10/18/2006 43.549999 43.549999 42.09 42.209999 34.745258 5461900
10/19/2006 42.610001 43.459999 42.52 43.330002 35.667175 5881000
10/20/2006 43.619999 43.650002 42.43 42.459999 34.951042 5907100
10/23/2006 42.470001 43.349998 42.360001 43.25 35.601345 8483700
10/24/2006 42.900002 44.259998 42.599998 43.630001 35.914127 6617400
10/25/2006 43.759998 45.009998 43.34 44.630001 36.737278 8345200
10/26/2006 44.900002 45.200001 44.150002 44.650002 36.753757 6207000
10/27/2006 44.990002 45.389999 44.32 44.32 36.482105 5513900
10/30/2006 44.700001 45.5 44.369999 44.5 36.630272 6905500
10/31/2006 44.459999 45.490002 44.389999 45.27 37.264095 8371400
11/1/2006 46.25 46.889999 45.5 45.779999 37.683899 9937200
11/2/2006 46.299999 46.549999 45.509998 45.91 37.790916 7335500
11/3/2006 45.75 46.799999 45.75 46.150002 37.988472 7656600
11/6/2006 46.150002 46.549999 45.560001 45.84 37.733307 6042000
11/7/2006 46.130001 46.240002 45.360001 45.689999 37.609829 6736500
11/8/2006 45.25 45.720001 44.66 45.099998 37.124172 6615300
11/9/2006 45.5 46.860001 45.23 46.849998 38.564671 10458600
11/10/2006 46.700001 46.709999 45.369999 45.77 37.675671 6163500
11/13/2006 45.130001 45.59 44.91 45.52 37.469898 6894100
11/14/2006 45.990002 46.049999 44.75 44.830002 36.901913 6547500
11/15/2006 44.66 45.93 44.41 45.57 37.51104 8409600
11/16/2006 45.5 45.849998 44.240002 44.240002 36.416256 6719900
11/17/2006 44.110001 44.84 43.799999 44.200001 36.383327 9055600
11/20/2006 44.630001 45.029999 43.880001 44.029999 36.243385 6507800
11/21/2006 44.5 45.349998 44.5 45.110001 37.132397 6152900
11/22/2006 45.290001 45.580002 44.630001 44.880001 36.943073 5189900
11/24/2006 45.5 46.459999 45.5 45.549999 37.494598 6678100
11/27/2006 46 46.220001 45.299999 45.639999 37.568657 5733600
11/28/2006 45.990002 46.029999 45.349998 45.860001 37.74976 5829400
11/29/2006 45.75 45.950001 45.200001 45.73 37.642765 5738800
11/30/2006 46.34 47.25 46.25 46.91 38.614082 8489700
12/1/2006 46.919998 47.34 46.52 46.84 38.556438 6355200
12/4/2006 47.18 47.459999 46.439999 47.290001 38.926865 5305300
12/5/2006 47.34 47.599998 46.759998 47.16 38.902107 6828100
12/6/2006 46.5 47.560001 46.439999 46.459999 38.324703 6435700
12/7/2006 46.889999 47.549999 46.43 47.25 38.976368 5671300
12/8/2006 47.419998 47.799999 46.779999 46.91 38.695896 5983000
12/11/2006 46.919998 47.650002 46.799999 47.310001 39.02586 4799000
12/12/2006 46.939999 47.330002 46.540001 47.32 39.0341 5792800
12/13/2006 47.02 47.540001 46.59 47.470001 39.157833 6199500
12/14/2006 47.16 47.689999 47.02 47.57 39.240326 6054800
12/15/2006 47.57 47.77 46.939999 47.490002 39.174343 11003000
12/18/2006 47.049999 47.48 46.529999 46.57 38.415413 6853500
12/19/2006 46.599998 47.259998 46.5 47.23 38.959862 5075400
12/20/2006 47.23 47.25 45.73 45.880001 37.84626 6498900
12/21/2006 45.91 46.16 45.049999 45.169998 37.260574 5235500
12/22/2006 45.25 45.439999 44.759998 45.02 37.136829 3834500
12/26/2006 45.5 45.959999 45.02 45.169998 37.260574 2660400
12/27/2006 45.48 45.689999 45.27 45.450001 37.491535 3174100
12/28/2006 45.759998 45.900002 45.32 45.470001 37.508049 4012300
12/29/2006 45.470001 45.5 44.919998 45.150002 37.244068 2753800
1/3/2007 45.5 45.669998 43.73 44.200001 36.460423 7628200
1/4/2007 43.970001 44.419998 43.540001 44 36.295456 6392300
1/5/2007 43.310001 43.689999 42.849998 43.650002 36.006725 7844800
1/8/2007 43.400002 43.450001 42.459999 42.84 35.338558 7591200
1/9/2007 42.849998 43.27 42.400002 42.970001 35.445801 6947000
1/10/2007 42.970001 42.98 41.91 42.369999 34.950874 7960200
1/11/2007 42.389999 43.16 42.310001 42.52 35.074604 5681800
1/12/2007 42.599998 43.400002 42.540001 43.209999 35.64378 5000800
1/16/2007 43.200001 43.209999 42.16 42.57 35.115845 4929100
1/17/2007 42.720001 43.349998 42.540001 42.779999 35.289059 5324300
1/18/2007 43.209999 43.34 42.16 42.419998 34.9921 6488400
1/19/2007 42.419998 43.299999 42.349998 43.240002 35.66853 6598700
1/22/2007 43.34 43.82 42.689999 43.060001 35.520046 6585200
1/23/2007 43.650002 44.25 43.650002 44.040001 36.328449 7409500
1/24/2007 43.900002 44.77 43.610001 44.610001 36.798637 6135200
1/25/2007 44.84 45.029999 43.900002 44.220001 36.476917 7155100
1/26/2007 44.209999 44.5 43.860001 44.259998 36.509926 3569600
1/29/2007 44.25 44.75 43.82 43.880001 36.196472 5774600
1/30/2007 44.049999 44.900002 44.049999 44.75 36.914135 6007200
1/31/2007 44.5 45.5 44.450001 45.099998 37.202843 5645200
2/1/2007 45.849998 45.889999 45.080002 45.150002 37.244068 7261800
2/2/2007 45.150002 45.150002 44.470001 44.889999 37.029591 5006500
2/5/2007 45.09 45.18 44.549999 44.709999 36.881115 3574500
2/6/2007 45.130001 45.18 44.599998 44.880001 37.021366 3976100
2/7/2007 44.810001 45.310001 44.639999 44.959999 37.087349 4209300
2/8/2007 45.119999 45.959999 44.720001 45.810001 37.788525 7455700
2/9/2007 46 46.630001 45.75 45.810001 37.788525 6924800
2/12/2007 45.779999 46.049999 45.09 45.34 37.400799 4729000
2/13/2007 45.560001 46.049999 45.529999 45.91 37.870995 4272400
2/14/2007 46.200001 46.560001 45.779999 46.299999 38.192711 7386600
2/15/2007 46.419998 46.560001 46.049999 46.509998 38.365936 4202300
2/16/2007 46.419998 46.419998 46.009998 46.259998 38.159698 4380600
2/20/2007 45.869999 46.040001 45.509998 45.900002 37.862755 4906500
2/21/2007 45.939999 47.470001 45.5 46.98 38.753643 7585600
2/22/2007 47.900002 48.330002 47.439999 47.709999 39.355816 9992300
2/23/2007 47.77 48.119999 46.580002 46.849998 38.646389 8708100
2/26/2007 47.02 47.259998 46.41 47.060001 38.819633 7436100
2/27/2007 45.959999 46.200001 43.790001 44.299999 36.542915 12343900
2/28/2007 44.720001 45.400002 44.23 45.099998 37.202843 10377800
3/1/2007 44.16 45.09 44 44.529999 36.732632 11712700
3/2/2007 44.130001 44.439999 42.799999 43.119999 35.569534 10651100
3/5/2007 42.279999 43.23 42.099998 42.48 35.123062 9019100
3/6/2007 43.130001 43.52 42.799999 43.259998 35.767971 6040700
3/7/2007 42.880001 43.529999 42.689999 42.73 35.329769 5832400
3/8/2007 43.299999 43.369999 42.529999 42.759998 35.354568 6807000
3/9/2007 43 43.139999 42.150002 42.290001 34.965958 6597900
3/12/2007 42.279999 42.93 41.900002 42.849998 35.428982 6367800
3/13/2007 42.540001 42.939999 41.32 41.419998 34.246628 8386300
3/14/2007 41.400002 41.830002 40.529999 41.439999 34.263165 10786900
3/15/2007 41.509998 42.5 41.5 42.139999 34.841957 8625600
3/16/2007 43.349998 43.580002 42.509998 42.93 35.495125 14116300
3/19/2007 42.93 43.459999 42.759998 43.240002 35.751434 6397100
3/20/2007 43.75 43.939999 43.389999 43.400002 35.883743 5853000
3/21/2007 43.68 44.240002 43.02 44.139999 36.495567 8822000
3/22/2007 44.16 44.279999 43.32 43.509998 35.974682 7462600
3/23/2007 43.799999 43.860001 43.150002 43.540001 35.999477 6179800
3/26/2007 43.799999 43.900002 42.919998 43.73 36.156586 7180300
3/27/2007 43.34 43.360001 42.509998 42.75 35.346287 7467600
3/28/2007 43.110001 43.110001 42.549999 42.77 35.362839 6655700
3/29/2007 42.459999 42.939999 42.189999 42.490002 35.131332 6612600
3/30/2007 42.509998 42.830002 41.919998 41.990002 34.717934 6543000
4/2/2007 41.919998 42.580002 41.509998 42.330002 34.999031 5961400
4/3/2007 42.330002 43.080002 42.099998 42.889999 35.462063 5809500
4/4/2007 43.330002 43.799999 43.02 43.450001 35.92506 6961300
4/5/2007 43.459999 43.900002 43.459999 43.630001 36.073891 5014000
4/9/2007 43.560001 43.900002 43.400002 43.57 36.024281 4616700
4/10/2007 44 44.18 43.580002 43.700001 36.131771 4204600
4/11/2007 44 44.169998 43 43.310001 35.809326 5459900
4/12/2007 43.18 43.389999 42.939999 43.34 35.834114 3704800
4/13/2007 43.849998 44.77 43.52 44.610001 36.884167 8012100
4/16/2007 44.740002 45.110001 44.560001 45 37.206631 8198900
4/17/2007 45 45.25 44.709999 44.91 37.132214 6802300
4/18/2007 44.799999 45.209999 44.200001 44.290001 36.619595 6391700
4/19/2007 44 44 43.009998 43.66 36.098701 7770300
4/20/2007 44.380001 44.73 44.16 44.279999 36.611328 6495100
4/23/2007 44.009998 44.18 43.669998 43.900002 36.297131 3919000
4/24/2007 44.080002 44.220001 43.459999 43.720001 36.148304 4125400
4/25/2007 44 44.43 43.75 44.23 36.569973 4352600
4/26/2007 43.259998 43.5 42.400002 43.18 35.701824 12109900
4/27/2007 42.830002 43.060001 42.139999 42.549999 35.180939 7239300
4/30/2007 42.459999 42.48 41.639999 41.700001 34.478146 5182300
5/1/2007 41.529999 41.700001 40.900002 41.32 34.163971 7512500
5/2/2007 41.290001 41.799999 40.919998 41.77 34.536018 18027600
5/3/2007 41.939999 42.330002 41.490002 41.900002 34.643513 10540500
5/4/2007 42.23 42.330002 41.549999 41.950001 34.684853 9322400
5/7/2007 42.119999 42.349998 41.849998 41.970001 34.701385 5210800
5/8/2007 41.740002 41.849998 41.450001 41.779999 34.544266 4953300
5/9/2007 41.630001 42.02 41.150002 41.599998 34.395458 5237800
5/10/2007 41.439999 41.509998 40.5 40.68 33.634781 5404700
5/11/2007 40.970001 41.279999 40.799999 41.09 33.973785 3826300
5/14/2007 41.18 41.299999 40.240002 40.5 33.48597 6114000
5/15/2007 40.52 40.73 40.099998 40.209999 33.246201 7360300
5/16/2007 40.150002 40.23 39.25 39.639999 32.77491 13270400
5/17/2007 39.509998 39.540001 38.849998 39.07 32.303631 12233300
5/18/2007 39.299999 39.369999 38.939999 39.189999 32.40284 8239200
5/21/2007 39.080002 39.919998 38.810001 39.450001 32.617805 11550900
5/22/2007 39.650002 39.740002 38.639999 38.77 32.055576 7386800
5/23/2007 38.990002 39.82 38.970001 39.380001 32.559937 9196200
5/24/2007 39.389999 39.799999 39.279999 39.450001 32.617805 13804300
5/25/2007 39.689999 39.700001 38.830002 39.200001 32.411121 6415100
5/29/2007 39.540001 39.599998 39.040001 39.169998 32.386288 6681100
5/30/2007 38.990002 39.66 38.830002 39.400002 32.576481 7093700
5/31/2007 39.759998 41 39.549999 40.68 33.634781 13094300
6/1/2007 41.200001 41.650002 40.849998 41.610001 34.403728 9284300
6/4/2007 41.580002 41.740002 41.110001 41.509998 34.32106 5349400
6/5/2007 41.439999 41.799999 41.060001 41.43 34.25491 7468400
6/6/2007 41.150002 41.279999 40.599998 41.040001 34.014545 5933900
6/7/2007 40.580002 41.099998 39.799999 39.84 33.01997 7673700
6/8/2007 39.84 40.220001 39.169998 39.900002 33.069706 6365000
6/11/2007 39.950001 40 39.34 39.66 32.870773 5427300
6/12/2007 39.23 39.75 39.049999 39.080002 32.390076 5869900
6/13/2007 39.110001 39.779999 39.110001 39.720001 32.920521 4800100
6/14/2007 39.580002 40.27 39.57 39.849998 33.028244 5371100
6/15/2007 40.029999 40.43 40.02 40.43 33.508968 7331700
6/18/2007 40.5 40.580002 39.990002 40.009998 33.160866 4031800
6/19/2007 39.98 40.959999 39.709999 40.779999 33.799049 5895600
6/20/2007 40.689999 40.790001 39.77 39.93 33.094559 6164400
6/21/2007 39.799999 40.009998 39.07 39.950001 33.111145 5598600
6/22/2007 40.009998 40.009998 39.200001 39.380001 32.638721 4506100
6/25/2007 39.299999 39.470001 38.849998 39.130001 32.431496 5620900
6/26/2007 39.009998 39.02 38.349998 38.529999 31.934202 8360300
6/27/2007 38.200001 38.709999 38.080002 38.709999 32.083405 6359800
6/28/2007 38.759998 39.32 38.619999 38.669998 32.050251 5499100
6/29/2007 38.799999 39.290001 38.619999 39.060001 32.373486 4699700
7/2/2007 39.34 39.939999 39.27 39.889999 33.061409 5689800
7/3/2007 39.900002 39.990002 39.470001 39.529999 32.763031 2958800
7/5/2007 39.540001 39.799999 39.349998 39.580002 32.804474 4568700
7/6/2007 40.299999 42.049999 40.25 41.779999 34.62785 17836000
7/9/2007 42.119999 42.540001 41.759998 42 34.810215 9135500
7/10/2007 42.02 42.049999 41.139999 41.189999 34.138866 7998300
7/11/2007 40.540001 40.93 40.139999 40.18 33.301762 14224000
7/12/2007 40.799999 41.330002 40.18 41.110001 34.072567 23190900
7/13/2007 41.240002 41.75 41.080002 41.41 34.321213 11088500
7/16/2007 41.549999 41.59 40.830002 41.110001 34.072567 8366700
7/17/2007 41.189999 41.380001 40.790001 41.009998 33.989666 5462300
7/18/2007 40.98 42.709999 40.970001 42.470001 35.199757 16396100
7/19/2007 42.740002 43.34 42.419998 43.32 35.90424 12270500
7/20/2007 43.5 43.529999 42.669998 43 35.639019 12811200
7/23/2007 43.32 43.48 42.93 43.27 35.862797 6891300
7/24/2007 43.529999 44.049999 43.110001 43.380001 35.953976 11884700
7/25/2007 43 43.360001 42.169998 43.25 35.846233 11536500
7/26/2007 42.5 42.709999 40.919998 41.52 34.41238 14849600
7/27/2007 41.560001 41.860001 40.709999 40.830002 33.840496 9633700
7/30/2007 41.299999 42.07 40.93 41.700001 34.561569 7067500
7/31/2007 41.889999 42.389999 41.720001 41.75 34.60302 8191600
8/1/2007 41.68 41.990002 40.759998 41.59 34.470406 9427100
8/2/2007 41.040001 41.950001 40.799999 41.73 34.586422 7403800
8/3/2007 41.799999 41.900002 40.830002 40.900002 33.89851 9572800
8/6/2007 40.900002 41 39.779999 40.66 33.6996 8781500
8/7/2007 40.25 41.220001 40.16 40.93 33.923367 7332000
8/8/2007 41.349998 42.740002 41.290001 42.34 35.091999 8630700
8/9/2007 41.509998 42.299999 41.189999 41.419998 34.329487 9195000
8/10/2007 41.459999 42.299999 41.200001 41.91 34.735611 14316800
8/13/2007 41.91 42.150002 41.02 41.130001 34.089138 10417400
8/14/2007 41 41.509998 40.290001 40.5 33.566986 9457300
8/15/2007 40.25 40.650002 39.799999 40.110001 33.243752 13610300
8/16/2007 39.549999 39.799999 38.009998 39.439999 32.688442 21461500
8/17/2007 40.73 40.810001 39.400002 39.889999 33.061409 9937600
8/20/2007 40 40.470001 39.169998 39.880001 33.053127 8472900
8/21/2007 39.549999 40.490002 39.5 40.34 33.43438 6824600
8/22/2007 40.650002 41.009998 40.380001 40.759998 33.782482 8470700
8/23/2007 41.049999 41.150002 39.919998 40.529999 33.591839 8039700
8/24/2007 40.68 41.450001 40.400002 41.16 34.114017 5543800
8/27/2007 41 41.240002 40.299999 40.450001 33.525543 4649900
8/28/2007 40.299999 42.689999 40.060001 41.07 34.039425 18178800
8/29/2007 41.279999 41.849998 40.889999 41.68 34.544991 5852100
8/30/2007 41.049999 41.98 41.049999 41.52 34.41238 4452000
 8/31/2007 42.18 42.630001 42 42.259998 35.025707 6519800
9/4/2007 42.279999 43.049999 42.040001 42.669998 35.449394 7221300
9/5/2007 42.419998 42.669998 41.93 42.290001 35.133709 5725100
9/6/2007 42.75 44.580002 42.75 44.099998 36.637409 15567000
9/7/2007 44.509998 44.790001 43.529999 44.209999 36.728794 11838000
9/10/2007 44.52 44.580002 43.360001 43.830002 36.41309 8081600
9/11/2007 44 45.450001 43.919998 45.16 37.518044 10305900
9/12/2007 44.889999 45.630001 44.549999 45.25 37.592815 7228200
9/13/2007 45 45.459999 44.360001 45.169998 37.526344 7443800
9/14/2007 45.400002 45.869999 44.709999 45.349998 37.675892 6809300
9/17/2007 45.849998 46.09 45.049999 45.209999 37.559586 8764700
9/18/2007 45.439999 46.200001 44.599998 45.990002 38.207584 11183500
9/19/2007 46.09 47.169998 45.889999 46.689999 38.789139 12133700
9/20/2007 47.389999 48.029999 47.349998 47.689999 39.619904 11854400
9/21/2007 47.75 47.990002 47 47.560001 39.511929 11183300
9/24/2007 47.52 48.419998 47.259998 48.259998 40.093445 10278800
9/25/2007 47.650002 47.959999 47.25 47.689999 39.619904 7288300
9/26/2007 47.860001 48.25 44 44.900002 37.302048 23678900
9/27/2007 45.07 45.119999 43.790001 44.529999 36.994652 11418600
9/28/2007 45.02 45.73 44.549999 44.73 37.160809 9417300
10/1/2007 44.950001 46.279999 44.93 46.02 38.232513 8553700
10/2/2007 45.450001 45.48 44.599998 45.139999 37.501431 9176400
10/3/2007 45.23 45.490002 44.540001 44.75 37.177429 4369000
10/4/2007 44.450001 45.240002 44.25 45.049999 37.42664 5762600
10/5/2007 44.950001 46.189999 44.599998 45.560001 37.850361 6873500
10/8/2007 45.099998 45.299999 44.299999 44.830002 37.243885 4833000
10/9/2007 44.799999 46.02 44.799999 46.02 38.232513 5501800
10/10/2007 46.32 46.93 46.049999 46.220001 38.39867 6694400
10/11/2007 46.599998 47.75 46.400002 47.029999 39.071594 11351600
10/12/2007 47.060001 47.73 46.810001 47.57 39.520237 5722900
10/15/2007 48.049999 48.25 47.220001 47.630001 39.570076 8241300
10/16/2007 47.200001 47.599998 46.900002 47.200001 39.212841 5602200
10/17/2007 47.52 47.650002 44.849998 45.330002 37.659275 15649700
10/18/2007 45.740002 46.639999 45.599998 46.139999 38.332211 6460300
10/19/2007 46.139999 46.349998 45.41 45.66 37.933434 12462100
10/22/2007 44.950001 45.580002 44.459999 44.970001 37.36018 8277300
10/23/2007 45.23 45.869999 44.799999 45.779999 38.033131 5674000
10/24/2007 45.639999 46.349998 45.240002 46.16 38.348831 6072900
10/25/2007 46.439999 46.639999 45.84 46.169998 38.357121 5823800
10/26/2007 46.950001 47.810001 46.59 47.57 39.520237 8209000
10/29/2007 47.779999 48.25 47.049999 47.669998 39.603302 5924100
10/30/2007 47.200001 47.27 46.02 46.439999 38.581429 7083100
10/31/2007 47.400002 51 47.139999 50.900002 42.286732 22510700
11/1/2007 50.02 50.360001 49.209999 49.509998 41.131935 13048900
11/2/2007 49.77 51.700001 49.470001 51.610001 42.876568 12374400
 11/5/2007 51.220001 52.790001 50.810001 52.34 43.483036 12457900
11/6/2007 53.5 54.540001 53.200001 54.5 45.277523 12412700
11/7/2007 55.650002 56.169998 54.110001 54.209999 45.036613 15622100
11/8/2007 54.900002 56.349998 53.200001 54.060001 44.911983 14106200
11/9/2007 53.709999 54.950001 53.07 54.040001 44.89537 8684800
11/12/2007 52.529999 52.529999 49.509998 49.860001 41.42271 15254100
11/13/2007 50.18 51.099998 49.610001 50.919998 42.303326 9211300
11/14/2007 52.41 52.799999 51.150002 51.200001 42.535961 7223500
11/15/2007 50.18 50.419998 48.419998 48.799999 40.54208 12433600
11/16/2007 49.25 50.25 49.25 49.689999 41.281471 13031600
11/19/2007 49.509998 49.93 48.25 48.57 40.350998 8387500
11/20/2007 49.540001 51.25 49.48 51.049999 42.411339 10178700
11/21/2007 50.73 50.919998 49.669998 50.560001 42.00425 7631800
11/23/2007 51.349998 52.259998 50.91 52.09 43.275345 3430100
11/26/2007 52.200001 52.549999 50.32 50.439999 41.90456 6407500
11/27/2007 49.709999 50.849998 49.259998 50.580002 42.020878 7435700
11/28/2007 50.84 52.169998 50.099998 52.009998 43.208893 7470600
11/29/2007 51.779999 52.34 50.939999 51.389999 42.693806 6916200
11/30/2007 52.060001 52.060001 49.259998 49.689999 41.281471 9769000
12/3/2007 49.889999 50.509998 49.5 50 41.539024 6661700
12/4/2007 50.48 51.029999 49.57 49.650002 41.248238 6531700
12/5/2007 49.720001 50.200001 49.139999 49.419998 41.140022 6356100
12/6/2007 49.349998 50.82 49.07 50.52 42.055725 4690100
12/7/2007 50.099998 50.98 49.720001 50.029999 41.647823 5820500
12/10/2007 50.720001 51.34 50.490002 50.830002 42.313789 4608500
12/11/2007 50.5 51.07 49.02 49.09 40.865311 6916100
12/12/2007 50 50.580002 48.52 49.290001 41.031815 6185000
12/13/2007 48.73 49.369999 48.009998 48.82 40.640549 6542700
12/14/2007 48.349998 48.869999 47.66 47.810001 39.799767 4638000
12/17/2007 47.16 47.950001 46.279999 46.599998 38.792488 7956600
12/18/2007 47.119999 47.970001 46.25 47.689999 39.699875 6198500
12/19/2007 47.790001 48.130001 47.119999 47.279999 39.358578 4157200
12/20/2007 47.150002 48.060001 46.639999 47.389999 39.450134 3616800
12/21/2007 48.040001 49 48.040001 48.700001 40.540657 7856000
12/24/2007 48.630001 49.099998 48.290001 48.450001 40.332546 1650200
12/26/2007 48.509998 49.419998 48.5 49.009998 40.79871 4157600
12/27/2007 49.240002 49.240002 47.84 47.950001 39.916317 4341100
12/28/2007 48.799999 49.220001 48.240002 48.990002 40.782066 4228700
12/31/2007 48.93 49.849998 48.389999 48.830002 40.64888 3462900
1/2/2008 49.740002 52.990002 49.529999 52.389999 43.612415 12021100
1/3/2008 52.459999 55.029999 52.459999 53.810001 44.794498 14370800
1/4/2008 53.360001 53.68 52.080002 52.419998 43.637398 7886000
1/7/2008 52.639999 53.27 50.93 51.52 42.88818 9584500
1/8/2008 52.950001 54.98 52.59 52.779999 43.937096 11777400
1/9/2008 52.52 53.029999 51.73 52.919998 44.053616 8824700
1/10/2008 52.220001 54.59 51.91 53.919998 44.886074 10733500
1/11/2008 53.650002 55.740002 53.540001 54.720001 45.552048 10441200
1/14/2008 55.490002 57.369999 55.009998 56.220001 46.800724 13881200
1/15/2008 55.73 57.549999 55.650002 56.119999 46.717499 17988000
1/16/2008 55.790001 56.5 53.130001 53.919998 44.886074 15728300
1/17/2008 54.189999 54.990002 52.599998 52.889999 44.028656 11727400
1/18/2008 53.150002 54.189999 51.700001 52.880001 44.020313 11619600
1/22/2008 50.119999 53.990002 50.110001 53.099998 44.203472 16072500
1/23/2008 51.650002 53.189999 48.59 50.5 42.039066 21049500
1/24/2008 52.380001 53.200001 51.049999 52.970001 44.095245 14637000
1/25/2008 54.5 55.25 52.939999 53.259998 44.336666 10477700
1/28/2008 53.5 55.27 52.790001 55.220001 45.968273 10840600
1/29/2008 54.93 55.599998 54.060001 54.59 45.443832 7227800
1/30/2008 54.259998 56.889999 53.91 55.630001 46.309589 8349000
1/31/2008 54.650002 55.790001 53.48 54.25 45.160786 8907900
2/1/2008 54.849998 55.560001 52.119999 53.23 44.311687 10265100
2/4/2008 52.549999 52.700001 50.889999 50.91 42.380379 11236600
2/5/2008 49.919998 50.880001 49.209999 49.48 41.189968 9311900
2/6/2008 50.32 51.130001 49.75 49.869999 41.514629 9892100
2/7/2008 49.5 50.700001 49.380001 50.220001 41.805992 9144600
2/8/2008 50.080002 51.77 49.490002 51.290001 42.696709 8604500
2/11/2008 51.380001 51.59 49.919998 50.919998 42.38871 5813000
2/12/2008 50.84 50.970001 48.080002 48.490002 40.365845 10864800
2/13/2008 48.93 49.799999 48.049999 49.290001 41.031815 6249200
2/14/2008 49.349998 49.650002 48.41 48.57 40.432426 6680000
2/15/2008 48.810001 49.279999 47.599998 47.889999 39.866344 6269400
2/19/2008 49.209999 50.990002 48.869999 50.48 42.022438 7601700
2/20/2008 50.200001 51.150002 49.66 51.150002 42.580189 7457400
2/21/2008 51.360001 52 50.189999 50.639999 42.155624 9998300
2/22/2008 50.18 50.900002 48.419998 50.049999 41.664478 9692800
2/25/2008 50.099998 50.389999 48.759998 49.68 41.356461 6686400
2/26/2008 49.34 50.68 49.080002 50.450001 41.997459 5768300
2/27/2008 51 51.860001 50.75 51.389999 42.779968 7645400
2/28/2008 51.5 53.060001 51.490002 52.84 43.98703 8133400
2/29/2008 52.360001 52.689999 50.970001 51.169998 42.596828 6565600
3/3/2008 51.77 53 51.41 52.380001 43.604107 7452100
3/4/2008 51.950001 52.380001 49.459999 50.200001 41.789352 9131700
3/5/2008 50.799999 51.950001 50.18 51.330002 42.815319 7261300
3/6/2008 50.98 51.709999 50.25 50.919998 42.47332 6593400
3/7/2008 50.419998 50.91 48.950001 49.57 41.34726 7929500
3/10/2008 48.389999 50.200001 48.389999 49.380001 41.188778 8654100
3/11/2008 49.790001 52.220001 49.490002 52.119999 43.474274 8473400
3/12/2008 51.91 52.48 50.799999 51.380001 42.857018 7353600
3/13/2008 52.25 53.869999 52.060001 53.779999 44.85891 10011600
3/14/2008 53.639999 54.299999 52.59 53.630001 44.733776 8780900
3/17/2008 52.459999 55.150002 52.419998 53.380001 44.525253 12909600
3/18/2008 53.849998 53.849998 50.5 50.889999 42.448299 11650500
3/19/2008 50.360001 50.799999 48.599998 48.720001 40.638264 13109500
3/20/2008 47.209999 47.490002 45.75 45.970001 38.34444 16927400
3/24/2008 46.5 47.150002 45.299999 45.459999 37.919041 7367900
3/25/2008 46.599998 47.27 46.369999 46.82 39.053436 7268100
3/26/2008 47.189999 47.619999 46.610001 47.439999 39.570591 8454200
3/27/2008 47.259998 47.5 46.380001 46.610001 38.878273 5390400
3/28/2008 45.849998 46.73 45.5 46.549999 38.82822 4479700
3/31/2008 46.709999 47.169998 44.740002 45.299999 37.785572 7320300
4/1/2008 44.490002 44.919998 43.639999 44.799999 37.368523 9342300
4/2/2008 45.009998 46.419998 45.009998 46.279999 38.603004 8753600
4/3/2008 45.900002 46.82 45.580002 46.279999 38.603004 5620700
4/4/2008 46.259998 47.09 46.259998 46.82 39.053436 4858200
4/7/2008 47.259998 47.84 46.41 46.540001 38.819889 4330100
4/8/2008 46.130001 46.939999 45.619999 46.560001 38.836559 4115000
4/9/2008 46.490002 47.330002 46.490002 46.77 39.011723 4089900
4/10/2008 46.68 47.099998 46.009998 46.990002 39.19524 4786700
4/11/2008 46.700001 47.02 45.869999 45.959999 38.336094 3260000
4/14/2008 46.02 46.119999 44.970001 45.119999 37.635441 4950000
4/15/2008 45.459999 45.610001 45.080002 45.450001 37.910686 5717100
4/16/2008 46.490002 47.990002 46.25 47.91 39.962616 6969100
4/17/2008 47.68 48.060001 47.119999 47.52 39.637321 3912600
4/18/2008 46.209999 46.98 45.73 46.27 38.594669 7575600
4/21/2008 46.849998 46.849998 44.599998 45.080002 37.602066 6886000
4/22/2008 45.099998 45.639999 44.5 44.650002 37.243385 6509900
4/23/2008 44.09 44.360001 43.299999 43.849998 36.576092 7884300
4/24/2008 44.209999 44.330002 42.900002 43 35.867104 9897400
4/25/2008 43.889999 45.080002 43.639999 44.73 37.310127 9855500
4/28/2008 45.139999 45.139999 43.970001 43.990002 36.692886 4654600
4/29/2008 42.639999 43.439999 42.639999 42.93 35.80872 7352300
4/30/2008 43.209999 44.490002 42.75 44.209999 36.876381 8067200
5/1/2008 43.23 43.619999 42.360001 43.23 36.058945 9326100
5/2/2008 43.490002 45 43.009998 44.509998 37.12661 7299000
5/5/2008 45.41 45.439999 44.889999 45.349998 37.827278 6457400
5/6/2008 45.34 46.32 45.16 45.970001 38.34444 7879300
5/7/2008 45.43 45.700001 44.959999 45.220001 37.718861 5026400
5/8/2008 45.66 46.75 45.66 46.52 38.803192 5416100
5/9/2008 46.700001 46.720001 45.119999 45.73 38.144245 4730400
5/12/2008 45.52 45.75 44.700001 45.259998 37.752201 4592400
5/13/2008 44.200001 45.349998 44.189999 45.040001 37.568695 5343500
5/14/2008 45.23 45.77 44.830002 45.099998 37.618748 4986100
5/15/2008 46 47 45.779999 46.73 38.978367 6559800
5/16/2008 47.509998 49.029999 47.310001 48.880001 40.771706 11267800
5/19/2008 49.240002 49.689999 48.720001 49.060001 40.921856 5832900
5/20/2008 49.029999 50.049999 49.029999 49.880001 41.605827 7948200
5/21/2008 49.759998 50.889999 49.529999 49.599998 41.372284 8212600
5/22/2008 49.18 50.080002 48.490002 48.990002 40.863468 5718100
5/23/2008 49.080002 49.849998 48.68 48.740002 40.654942 4328700
5/27/2008 48.380001 48.380001 47.200001 47.669998 39.762436 5566900
5/28/2008 47 48.310001 46.810001 48.220001 40.221195 4726000
5/29/2008 47.25 47.490002 46.639999 46.799999 39.036747 5508000
5/30/2008 47.200001 47.619999 46.759998 47.529999 39.645653 3953000
6/2/2008 47.18 48.310001 46.98 47.77 39.845848 4644700
6/3/2008 47.240002 48.07 46.91 47 39.203579 4643300
6/4/2008 46.900002 47.73 46.669998 46.860001 39.170132 5978500
6/5/2008 46.459999 47.990002 46.200001 47.900002 40.039471 5823000
6/6/2008 48.689999 49.25 48.150002 48.32 40.390541 6929900
6/9/2008 48.349998 49.369999 47.950001 49.02 40.975681 5442900
6/10/2008 48.189999 48.299999 46.48 46.73 39.06147 8066000
6/11/2008 47 48 46.700001 47.200001 39.454353 6291400
6/12/2008 46.41 47 45.889999 46.650002 38.994595 5450300
6/13/2008 46.450001 47.23 46.41 47.009998 39.295517 4645500
6/16/2008 47.889999 48.779999 47.880001 48.310001 40.382183 5369900
6/17/2008 48.57 48.73 48.049999 48.299999 40.373837 4538800
6/18/2008 48.669998 48.84 48.009998 48.700001 40.708187 3240000
6/19/2008 49.459999 49.98 48.610001 48.689999 40.699833 5319600
6/20/2008 49.119999 49.330002 48.619999 48.950001 40.917164 5818000
6/23/2008 48.41 49.799999 48.029999 49.66 41.510647 4138200
6/24/2008 49.580002 50.650002 49.41 50.330002 42.070702 6881200
6/25/2008 50.450001 50.91 49.200001 50.450001 42.171013 5934500
6/26/2008 51.459999 52.419998 51.27 52.18 43.617111 10505500
6/27/2008 52.43 53.240002 51.580002 52.68 44.035057 11229200
6/30/2008 52.849998 53.150002 50.77 52.16 43.600395 6936100
7/1/2008 52.990002 53.77 52.66 53.369999 44.611828 9160300
7/2/2008 53.360001 53.389999 50.900002 50.990002 42.622402 8839100
7/3/2008 50.59 50.98 49.599998 50.150002 41.920242 5309500
7/7/2008 49.41 49.689999 48.709999 48.959999 40.925533 8720000
7/8/2008 48.330002 48.790001 47.610001 48.009998 40.131416 8487500
7/9/2008 48.439999 48.959999 47.419998 47.540001 39.738544 6836300
7/10/2008 47.709999 49.330002 47.630001 49.18 41.109421 7129200
7/11/2008 50.41 51.650002 50.169998 51.27 42.856438 8582900
7/14/2008 51.48 52.299999 50.709999 51.919998 43.399784 7072700
7/15/2008 52.48 53.25 50.75 50.830002 42.488651 11059100
7/16/2008 50.779999 51.07 48.970001 49.639999 41.493942 8735700
7/17/2008 49.41 50.32 47.59 47.700001 39.872295 11016800
7/18/2008 47.639999 48.650002 47.509998 48.240002 40.323673 6620100
7/21/2008 48.75 49.700001 48.060001 49.669998 41.518997 5796000
7/22/2008 49.830002 50.860001 48.599998 49.119999 41.059258 9563400
7/23/2008 48.950001 49.060001 46.599998 46.950001 39.245373 10183700
7/24/2008 47.669998 50.25 47.459999 48.77 40.766708 11612000
7/25/2008 48.529999 50.009998 48.099998 49.200001 41.126129 6990100
7/28/2008 49.23 50.450001 48.709999 49.110001 41.050911 5438900
7/29/2008 49.16 49.16 47.380001 47.98 40.106335 7270100
7/30/2008 47.380001 48.369999 46.259998 48.25 40.332027 9491400
7/31/2008 49.060001 49.599998 47.720001 47.959999 40.089622 6758800
8/1/2008 47.639999 49.189999 47.009998 47.27 39.512863 6696200
8/4/2008 47.110001 47.52 45.650002 46.119999 38.551575 8317800
8/5/2008 45.509998 45.790001 43.57 43.75 36.570507 11091800
8/6/2008 44.220001 45.049999 44.049999 44.580002 37.264294 8705300
8/7/2008 44.84 45.25 44.450001 44.709999 37.372955 7251900
8/8/2008 43.73 44.639999 43.200001 43.59 36.436768 7055800
8/11/2008 43.240002 44 40.779999 41.5 34.689732 15379000
8/12/2008 42.060001 42.759998 41.34 42.360001 35.4086 12155300
8/13/2008 42.77 44.32 42.59 44.150002 36.904865 9256800
8/14/2008 43.939999 44.5 42.82 42.889999 35.851624 8120400
8/15/2008 42.119999 42.400002 41.41 41.509998 34.698086 8826300
8/18/2008 42.009998 42.5 41.639999 42.049999 35.149464 5812000
8/19/2008 41.290001 43.419998 41.290001 42.830002 35.801479 6982900
8/20/2008 43 43.860001 42.439999 43.25 36.152546 7469400
8/21/2008 44.759998 45.130001 43.970001 44.889999 37.523411 7549300
8/22/2008 44.330002 44.990002 43.880001 44.290001 37.021881 4482200
8/25/2008 43.93 44.860001 43.529999 43.709999 36.537071 4102800
8/26/2008 43.700001 44.66 43.59 44.200001 36.946651 4358100
8/27/2008 44.740002 45.369999 44.689999 45.220001 37.799282 5073100
8/28/2008 45.98 46.080002 44.549999 45.23 37.807613 4258400
8/29/2008 45.200001 45.5 44.830002 45.099998 37.698963 2976200
9/2/2008 42.830002 43.439999 42.060001 42.93 35.885067 7550300
9/3/2008 42.529999 43.099998 40.599998 41.389999 34.678547 9116500
9/4/2008 41.650002 42 39.439999 39.540001 33.128536 10604700
9/5/2008 40.540001 40.540001 39 40.23 33.70665 8943000
9/8/2008 40.779999 41.639999 39.439999 39.82 33.36314 9684000
9/9/2008 38.93 39.150002 36.66 36.73 30.774183 13312100
9/10/2008 37.73 37.889999 36.23 37.709999 31.595278 14625400
9/11/2008 36.959999 38 35.790001 37.279999 31.235008 12797000
9/12/2008 38.200001 39.779999 37.720001 39.66 33.22908 9682400
9/15/2008 39.279999 39.619999 38.049999 38.380001 32.156631 10846200
9/16/2008 37.720001 39.630001 37.299999 39.549999 33.136909 8196500
9/17/2008 39.560001 44.580002 38.560001 43.25 36.236958 16090000
9/18/2008 43.759998 44.700001 39.200001 39.669998 33.23745 19629400
9/19/2008 40.860001 41.950001 39.27 41.849998 35.063972 15394900
9/22/2008 42.529999 44.889999 42.349998 44.43 37.225613 13594700
9/23/2008 44.43 44.43 42.549999 42.77 35.834793 9820000
9/24/2008 43.43 43.82 41.849998 42.169998 35.332077 7991800
9/25/2008 42.080002 42.959999 41.32 41.560001 34.820999 9105300
 9/26/2008 42.380001 43.450001 40.779999 41 34.351807 7495600
9/29/2008 40.529999 41.549999 38.299999 39.360001 32.977718 12966000
9/30/2008 39.040001 39.400002 38.02 38.759998 32.475014 8837000
10/1/2008 38.740002 40 38.290001 38.610001 32.349346 7826200
10/2/2008 37.66 38.07 34.119999 34.200001 28.654421 11848500
10/3/2008 34.139999 36.240002 33.880001 35.580002 29.810671 8177100
10/6/2008 36.279999 36.880001 32.27 34.400002 28.822001 13103300
10/7/2008 34.990002 36.130001 32.369999 32.509998 27.238466 10667300
10/8/2008 33.740002 37.650002 33 37.330002 31.276888 16291200
10/9/2008 36.889999 37.139999 34 34 28.486851 11016200
10/10/2008 33.650002 34.400002 28.5 29.23 24.490324 17387700
10/13/2008 30.219999 31.469999 27.959999 31.08 26.040339 10272300
10/14/2008 32.07 33.98 30.67 31.870001 26.70224 11275100
10/15/2008 31.559999 33.490002 29.25 30.040001 25.168982 11529700
10/16/2008 30.1 30.48 27.25 28.85 24.171938 13070200
10/17/2008 28.08 29.18 26.42 27.459999 23.007332 11396500
10/20/2008 28.389999 31.190001 27.799999 31.02 25.990067 8480900
10/21/2008 29.27 30.559999 28.65 28.809999 24.138416 7914300
10/22/2008 27.85 27.92 24.379999 24.75 20.736761 14621900
10/23/2008 24.709999 25.74 22.35 23.299999 19.521875 14459500
10/24/2008 21.469999 24.74 21.469999 23.82 19.957556 12542200
10/27/2008 23.32 24.25 21.4 21.540001 18.047264 8685400
10/28/2008 22.27 26.469999 22.030001 26.469999 22.177855 11334400
10/29/2008 26.65 27.6 25.370001 25.9 21.700279 12470500
10/30/2008 27.719999 28.790001 25.469999 28.040001 23.493273 8407700
10/31/2008 27.74 27.82 26 26.34 22.068937 6624300
11/3/2008 26.24 27.57 26.08 26.299999 22.035423 4910800
11/4/2008 27.559999 29.32 27.049999 29.030001 24.322756 7675200
11/5/2008 28.450001 29.4 27.23 27.809999 23.300571 7206000
11/6/2008 28.200001 28.48 25.26 25.389999 21.272978 7794100
11/7/2008 25.98 26.4 24.83 26.02 21.800825 5973900
11/10/2008 27.41 27.870001 26.66 27.469999 23.015705 6097000
11/11/2008 26.719999 26.969999 25.370001 26.26 22.001909 5818200
11/12/2008 25.84 26.370001 24.24 24.32 20.376476 8394100
11/13/2008 24.48 26.4 22.58 26.18 21.934883 10061300
11/14/2008 27 27.15 24.120001 24.23 20.301075 8945800
11/17/2008 23.93 24.709999 22.85 23.35 19.563774 7305800
11/18/2008 23.360001 24.07 22.75 23.65 19.815123 7169800
11/19/2008 24.07 25.26 22.26 22.4 18.767815 11461100
11/20/2008 22.469999 24.370001 21.17 23 19.270527 13894200
11/21/2008 24.5 29.5 23.440001 28.790001 24.121664 19539600
11/24/2008 29.809999 33.43 29.5 31.49 26.383854 18678400
11/25/2008 32.110001 33.060001 30.309999 31.93 26.75251 15252200
11/26/2008 31.6 33.720001 30.559999 33.630001 28.176859 8567900
11/28/2008 33.490002 33.73 32.25 33.650002 28.193615 2971400
 12/1/2008 31.5 31.950001 30.01 30.190001 25.294653 10346000
12/2/2008 31.059999 32.459999 30.68 32.259998 27.028999 9373600
12/3/2008 30.98 31.049999 28.950001 29.34 24.658916 10328800
12/4/2008 29.219999 30.73 29 29.709999 24.969885 9711800
12/5/2008 29 29.67 26.799999 29.58 24.860626 8367400
12/8/2008 31.18 31.870001 30.15 31.379999 26.373444 10280500
12/9/2008 30.9 33.09 30.59 32.23 27.08783 8887200
12/10/2008 33.52 35.990002 33.41 35.380001 29.735268 11330800
12/11/2008 36.259998 37.25 34.34 34.669998 29.138533 9582200
12/12/2008 33.91 36.25 33.82 35.84 30.121866 9351800
12/15/2008 36.259998 38.75 35.73 37.700001 31.685116 11112400
12/16/2008 37.619999 40.200001 36.779999 40.009998 33.626568 12659100
12/17/2008 40.380001 41.790001 38.990002 39.169998 32.920574 11994700
12/18/2008 38.700001 39.110001 36.77 37.200001 31.264889 9862100
12/19/2008 36.650002 38.290001 36.349998 38.110001 32.029697 8362300
12/22/2008 38.310001 39.25 36 36.759998 30.895096 5472900
12/23/2008 36.889999 37.959999 36.040001 37.240002 31.298504 4969000
12/24/2008 36.860001 37.799999 36.240002 37.299999 31.34894 1653300
12/26/2008 37.490002 39.200001 36.790001 38.849998 32.651642 2745600
12/29/2008 39.77 41.130001 39.23 40.700001 34.206478 6997800
12/30/2008 40.049999 40.490002 39.5 40.02 33.634983 5503600
12/31/2008 39.110001 41.009998 39.099998 40.700001 34.206478 5107200
1/2/2009 40.130001 41.849998 40.110001 40.330002 33.895512 6849800
1/5/2009 38.68 39.599998 38.130001 38.82 32.626431 8893400
1/6/2009 38.540001 40.080002 38.25 39.549999 33.239948 8450800
1/7/2009 39.27 39.27 34.75 35.110001 29.508345 11585100
1/8/2009 36.290001 37.799999 35.66 37.75 31.727135 8331900
1/9/2009 37.139999 38.57 36.610001 37.040001 31.130415 8376900
1/12/2009 35.880001 36.709999 35.52 35.91 30.180698 9418900
1/13/2009 35.650002 36.799999 35.060001 36 30.25634 8505000
1/14/2009 35.52 36.900002 34.810001 35.509998 29.844521 7684600
1/15/2009 35.610001 37.41 34.400002 37.119999 31.197645 8689000
1/16/2009 38.169998 38.799999 36.049999 37.830002 31.794371 8958700
1/20/2009 38.490002 41.299999 38.220001 39.330002 33.055058 12046700
1/21/2009 39.130001 40.610001 37.950001 40.43 33.979561 9155500
1/22/2009 40.16 41.700001 39.299999 40.900002 34.374569 10029600
1/23/2009 41.75 44.700001 41.400002 44.439999 37.349773 12488800
1/26/2009 45.220001 45.450001 43.209999 43.369999 36.450493 10331400
1/27/2009 42.970001 43.5 41.639999 41.709999 35.055336 8976900
1/28/2009 39.970001 40.400002 38.330002 38.610001 32.449936 17251400
1/29/2009 37.450001 39.650002 37.02 39.439999 33.147503 42421100
1/30/2009 40.02 40.5 38.799999 39.779999 33.433258 13754400
2/2/2009 38.990002 40.150002 38.549999 39.369999 33.088669 9929600
2/3/2009 39.799999 39.950001 38.16 38.869999 32.668434 9041100
2/4/2009 39.93 40.880001 39.27 39.990002 33.609756 8699900
 2/5/2009 41.240002 41.330002 40.220001 40.91 34.382965 11709000
2/6/2009 40.130001 41.75 40 41.529999 34.904049 7906200
2/9/2009 40.450001 41.43 39.869999 40.360001 33.920727 7480500
2/10/2009 41.099998 41.59 38.919998 39.349998 33.071861 9516700
2/11/2009 39.900002 42.830002 39.650002 42.349998 35.59322 13779000
2/12/2009 42.110001 42.830002 41.529999 42.75 35.929405 9440700
2/13/2009 42.18 42.68 41.259998 41.580002 34.946072 5878700
2/17/2009 43.09 43.369999 42.150002 42.66 35.853775 13821600
2/18/2009 42.490002 43.080002 41.279999 42.759998 35.937817 9768100
2/19/2009 42.52 43.25 40.639999 40.790001 34.28212 11526400
2/20/2009 42.18 45 41.700001 43.73 36.753052 14999000
2/23/2009 42.77 44.049999 42.330002 42.389999 35.626842 8877200
2/24/2009 42.279999 42.490002 39.66 40.23 33.811459 13231100
2/25/2009 40.080002 42.650002 39.869999 40.07 33.676991 15909900
2/26/2009 39.41 41.200001 39.029999 40.68 34.189659 9559600
2/27/2009 41.439999 42.41 40.639999 41.630001 34.988102 15800200
3/2/2009 41.419998 41.700001 37.619999 37.880001 31.836395 14153100
3/3/2009 38.349998 39.27 37.16 38.700001 32.525578 11068200
3/4/2009 39.130001 39.73 37.959999 38.790001 32.685673 9892900
3/5/2009 39.080002 40.439999 38.740002 40.439999 34.076004 10327200
3/6/2009 40.779999 41.080002 38.029999 38.900002 32.778362 12474000
3/9/2009 38.630001 39.150002 37.139999 37.790001 31.84305 8476300
3/10/2009 37.25 37.810001 34.400002 35.029999 29.517378 12980300
3/11/2009 35.330002 37.18 34.419998 36.66 30.890854 9546000
3/12/2009 37.110001 37.799999 36.720001 37.560001 31.649233 7229600
3/13/2009 38.009998 38.830002 37.5 38.540001 32.47501 6228600
3/16/2009 38.099998 38.509998 37.349998 37.470001 31.5734 8265800
3/17/2009 36.919998 37.869999 36.099998 36.610001 30.848736 9066900
3/18/2009 36 40.299999 35.459999 40.139999 33.823231 18763400
3/19/2009 40.919998 43.400002 40.599998 42.900002 36.148888 14591600
3/20/2009 42.509998 44.799999 42.349998 44.189999 37.23587 14016300
3/23/2009 43.75 45.25 43.290001 44.669998 37.640335 9924400
3/24/2009 43.59 44.549999 42.400002 43.880001 36.974667 7890400
3/25/2009 43.900002 46.200001 43.439999 45.860001 38.643066 10589900
3/26/2009 46.09 47.310001 45.700001 46.900002 39.519413 9241400
3/27/2009 46.07 46.23 45.07 45.650002 38.466118 6442100
3/30/2009 44.82 46.52 44.400002 45.299999 38.171196 7145500
3/31/2009 45.880001 45.880001 44.200001 44.759998 37.716167 7216000
4/1/2009 45.220001 47.450001 44.57 47.400002 39.940731 9106800
4/2/2009 46.529999 46.529999 45.16 46.240002 38.963272 10071800
4/3/2009 46.18 46.720001 43.220001 43.889999 36.983082 9755600
4/6/2009 42.66 42.950001 41.060001 42.799999 36.064632 8946700
4/7/2009 43.349998 43.689999 42.400002 42.619999 35.912937 6430100
4/8/2009 43.310001 43.310001 41.200001 41.900002 35.306263 5561000
4/9/2009 42 42.470001 41.5 41.779999 35.205139 4523400
4/13/2009 42.709999 42.91 41.5 42.080002 35.457924 5241000
4/14/2009 42.09 42.830002 41.810001 41.849998 35.264111 5720900
4/15/2009 41.869999 42.720001 41.52 42.299999 35.643295 5393400
4/16/2009 41.84 42.150002 39.57 39.799999 33.536728 7242300
4/17/2009 39.799999 39.990002 37.540001 38.139999 32.137951 9811400
4/20/2009 38.779999 40 38.5 39.060001 32.913177 8265100
4/21/2009 39.91 40 38 38.869999 32.753075 5972800
4/22/2009 38.75 39.279999 38.169998 38.369999 32.331776 6815300
4/23/2009 38.43 39.599998 37.900002 38.73 32.635109 8077100
4/24/2009 39.290001 41.459999 39.049999 41.290001 34.792248 8118700
4/27/2009 40.849998 42.049999 40.459999 41.68 35.120869 7794300
4/28/2009 40.52 41.029999 39.790001 40.02 33.722111 5385200
4/29/2009 41.09 41.16 40.009998 40.709999 34.303524 4085500
4/30/2009 39.860001 40.360001 39.02 40.240002 33.907486 6856700
5/1/2009 40.02 40.02 38.349998 38.73 32.635109 6034800
5/4/2009 39.07 40.990002 38.91 40.950001 34.505756 5804400
5/5/2009 41.380001 41.75 40.610001 41.139999 34.66584 5221900
5/6/2009 41.82 42.810001 41.48 42.669998 35.955074 6100500
5/7/2009 43.139999 44.16 42.299999 42.75 36.022488 7173800
5/8/2009 42.779999 43.919998 42.279999 43.779999 36.8904 5925600
5/11/2009 43.41 43.52 41.75 42.709999 35.988785 5330400
5/12/2009 43.259998 44.73 43.09 44.32 37.345413 7097400
5/13/2009 43.529999 44.75 42.630001 42.959999 36.199444 6897400
5/14/2009 42.82 43.93 41.919998 43.669998 36.79771 6416400
5/15/2009 43.619999 44.060001 42.16 42.639999 35.929794 6595800
5/18/2009 42.990002 43 41.610001 42.389999 35.719147 6133100
5/19/2009 42.59 44.200001 42.139999 43.57 36.713448 5640100
5/20/2009 44.060001 46.220001 44.060001 45.549999 38.381859 7317000
5/21/2009 45.419998 46.75 44.209999 46.619999 39.283482 9385200
5/22/2009 47.060001 47.59 46.619999 47.040001 39.637375 6810900
5/26/2009 45.790001 47.419998 45.290001 47.189999 39.763771 7669400
5/27/2009 47.139999 47.84 45.810001 45.869999 38.651493 7241100
5/28/2009 46.310001 48.02 46.310001 47.349998 39.898602 6584900
5/29/2009 48.400002 49.18 47.959999 48.869999 41.179401 8569700
6/1/2009 48.880001 49.84 47.779999 47.990002 40.437866 9924700
6/2/2009 48.029999 48.810001 47.299999 48.52 40.884464 9158400
6/3/2009 47.939999 48.189999 45.669998 46.419998 39.195728 8627500
6/4/2009 46.919998 47.849998 46.59 47.439999 40.05698 6096300
6/5/2009 46.040001 46.32 44.43 44.84 37.861618 9232400
6/8/2009 44.209999 44.84 43.400002 44.66 37.709637 6491300
6/9/2009 45.099998 45.5 44.259998 44.889999 37.903835 5337500
6/10/2009 45.349998 45.610001 43.810001 44.450001 37.532303 6794900
6/11/2009 43.950001 44.880001 43.669998 44.110001 37.245224 6733000
6/12/2009 43.200001 43.360001 42.150002 42.709999 36.063114 6272100
6/15/2009 42.400002 42.43 41.389999 41.580002 35.108974 6558300
6/16/2009 42.099998 42.630001 41.400002 41.880001 35.362286 5992100
6/17/2009 41.869999 42.259998 41.060001 41.98 35.446732 5722500
6/18/2009 42.049999 42.810001 41.310001 41.41 34.965431 6659100
6/19/2009 41.860001 42.23 41.040001 41.880001 35.362286 9234100
6/22/2009 40.549999 40.98 39.810001 39.869999 33.665112 6549700
6/23/2009 40.029999 41.5 39.93 41.32 34.889427 6296400
6/24/2009 42 42.41 41.419998 42.02 35.480488 6110900
6/25/2009 42.169998 43.099998 42 43.080002 36.37553 5766400
6/26/2009 43.349998 43.360001 42.130001 42.5 35.885803 4896500
6/29/2009 42.540001 42.880001 42.080002 42.330002 35.742249 5277600
6/30/2009 42.240002 42.450001 40.650002 40.869999 34.509464 6791200
7/1/2009 41.779999 42.73 41.439999 42.18 35.615597 6946000
7/2/2009 41.169998 41.580002 40.209999 40.259998 33.994396 6293800
7/6/2009 39.639999 39.799999 38.700001 39.459999 33.318909 6888200
7/7/2009 39.759998 40.290001 39.200001 39.369999 33.242908 5340600
7/8/2009 39.169998 39.630001 37.5 37.950001 32.0439 8888900
7/9/2009 38.439999 39.130001 37.950001 38.040001 32.119892 6670300
7/10/2009 37.66 38.259998 37.220001 37.889999 31.993244 6750700
7/13/2009 37.689999 38.5 36.77 38.450001 32.466076 6504900
7/14/2009 38.970001 39.310001 38.509998 39.110001 33.02338 5044600
7/15/2009 39.98 40.68 39.98 40.450001 34.154823 6239900
7/16/2009 40.169998 41.029999 39.73 40.860001 34.501022 4387000
7/17/2009 40.919998 41.34 40.52 41.139999 34.73745 4570300
7/20/2009 42.43 42.610001 41.48 42.139999 35.581825 4628900
7/21/2009 42.400002 42.709999 41.110001 42.25 35.674702 5762300
7/22/2009 41.880001 42.720001 41.34 41.98 35.446732 6072500
7/23/2009 41.290001 42.549999 41.16 41.759998 35.260944 6389800
7/24/2009 41.689999 42.200001 41.369999 41.759998 35.260944 3296800
7/27/2009 42 42.220001 41.380001 41.580002 35.108974 3546700
7/28/2009 40.990002 41.049999 39.5 40.34 34.061951 5731100
7/29/2009 39.84 39.98 38.709999 39.369999 33.242908 6263800
7/30/2009 40.27 40.549999 39.700001 39.810001 33.614433 5745000
7/31/2009 39.66 41.790001 39.459999 41.349998 34.914764 6329600
8/3/2009 42 42.75 41.5 41.84 35.328499 6621300
8/4/2009 41.810001 42.830002 41.529999 42.049999 35.505825 5648000
8/5/2009 42.139999 42.290001 40.970001 41.91 35.387611 5303900
8/6/2009 42.150002 42.360001 41.279999 42.32 35.73381 5788500
8/7/2009 42.34 42.5 41.450001 41.540001 35.075195 5359000
8/10/2009 41.080002 41.240002 40.560001 40.740002 34.399704 4208000
8/11/2009 40.580002 40.790001 39.889999 40.200001 33.943737 4162000
8/12/2009 39.990002 40.880001 39.950001 40.470001 34.171726 4271800
8/13/2009 41.130001 42 40.84 41.470001 35.016094 4910900
8/14/2009 41.73 41.779999 40.34 40.630001 34.306824 5329800
8/17/2009 39.259998 39.43 38.700001 38.77 32.73629 6909900
8/18/2009 38.970001 39.48 38.790001 39.23 33.124695 4522000
 8/19/2009 38.860001 40.02 38.529999 39.68 33.504654 5781400
8/20/2009 39.59 40.27 39.5 40.040001 33.80864 3969600
8/21/2009 41.130001 41.150002 40.43 40.84 34.484131 5964800
8/24/2009 40.880001 41.490002 39.880001 39.939999 33.724205 6511200
8/25/2009 40.619999 41.139999 40.119999 40.299999 34.028179 4716800
8/26/2009 40.27 40.27 39.509998 39.880001 33.673546 4136200
8/27/2009 39.830002 40.73 39.060001 40.57 34.256149 4781500
8/28/2009 41.09 41.439999 40.52 41.419998 34.973869 6983400
8/31/2009 40.630001 40.639999 39.700001 40.189999 33.935299 7517800
9/1/2009 40.139999 40.900002 39.700001 40.18 33.926842 10278000
9/2/2009 40.700001 44.09 40.700001 43.900002 37.067909 13715600
9/3/2009 44.369999 46.25 43.700001 45.77 38.735123 14893600
9/4/2009 45.220001 46.93 44.759998 46.23 39.124424 7955800
9/8/2009 47.790001 48 45.490002 45.700001 38.675877 13139300
9/9/2009 45.98 46.369999 44.369999 44.880001 37.981907 11607900
9/10/2009 44.790001 46.580002 44.66 46.119999 39.031326 8219000
9/11/2009 47.299999 47.400002 46.25 46.529999 39.378311 9405700
9/14/2009 45.689999 46.669998 45.27 45.759998 38.726658 6943800
9/15/2009 45.529999 47.25 45.529999 46.73 39.54755 8873900
9/16/2009 47.849998 47.98 46.91 47.119999 39.877625 8310900
9/17/2009 46.84 47.529999 45.139999 45.830002 38.785912 9543400
9/18/2009 46.110001 46.169998 44.82 44.959999 38.049614 9982000
9/21/2009 43.77 44.689999 43.169998 44.41 37.584156 8654400
9/22/2009 45.630001 46.389999 45.110001 45.220001 38.269661 9490200
9/23/2009 45.029999 45.540001 43.48 43.59 36.890194 8935200
9/24/2009 44.279999 44.450001 42.75 43.279999 36.627846 10454700
9/25/2009 42.779999 43.450001 42.34 42.830002 36.247009 8591400
9/28/2009 42.919998 43.810001 42.59 42.669998 36.111591 6381200
9/29/2009 42.779999 44.459999 42.639999 43.73 37.008675 9394000
9/30/2009 44.23 44.639999 43.200001 44.02 37.254097 9607700
10/1/2009 44.18 44.18 42.310001 42.400002 35.883087 8613200
10/2/2009 42.220001 43.349998 41.950001 42.119999 35.646126 8343600
10/5/2009 42.540001 43.59 42.16 43.200001 36.560146 7172200
10/6/2009 44.779999 46.669998 44.66 46.209999 39.107502 13969600
10/7/2009 46.740002 46.900002 45.630001 46.580002 39.420628 8182400
10/8/2009 47.029999 47.700001 46.099998 47.009998 39.784534 11192900
10/9/2009 46.459999 47.189999 45.900002 46.5 39.352928 6658500
10/12/2009 47.02 47.400002 46.040001 46.48 39.335987 5223700
10/13/2009 46.880001 48.200001 46.689999 47.68 40.351551 9646200
10/14/2009 47.919998 48 47.200001 47.349998 40.072273 7121200
10/15/2009 46.52 47.130001 46.240002 46.560001 39.403698 7091400
10/16/2009 46.560001 47.299999 46.220001 46.639999 39.471394 7113500
10/19/2009 46.669998 47.060001 45.959999 46.970001 39.750683 8133000
10/20/2009 47.049999 47.049999 45.139999 45.990002 38.921307 6763600
10/21/2009 45.419998 46.91 45.310001 45.57 38.565876 7407800
10/22/2009 45.48 45.740002 44.650002 45.52 38.52354 6195700
10/23/2009 46.220001 46.41 44.77 44.91 38.007305 5786500
10/26/2009 44.810001 45.52 42.970001 43.34 36.678612 9238300
10/27/2009 43.330002 43.779999 42.75 43.279999 36.627846 7466100
10/28/2009 43.119999 43.59 41.450001 41.5 35.121437 9629900
10/29/2009 42.98 43.599998 41.91 43 36.390877 13358000
10/30/2009 42.610001 43.900002 42.029999 43.459999 36.78017 11243900
11/2/2009 44.150002 44.889999 42.509998 43.57 36.873253 11030400
11/3/2009 43.119999 46.619999 43.09 46.48 39.335987 14008700
11/4/2009 46.669998 48.049999 46.650002 47.369999 40.089195 14633600
11/5/2009 47.490002 47.700001 46.790001 47.25 39.98764 7235100
11/6/2009 47.41 49.560001 47.349998 49.040001 41.502514 11746700
11/9/2009 50.07 51.299999 50.009998 50.560001 42.788898 11733700
11/10/2009 50.349998 50.990002 49.560001 50.459999 42.704266 8253900
11/11/2009 51.610001 51.970001 51 51.240002 43.364368 10316200
11/12/2009 50.810001 51.150002 49.419998 49.639999 42.010307 9969500
11/13/2009 49.759998 51.580002 49.700001 50.990002 43.152809 8744600
11/16/2009 51.990002 53 51.639999 52.389999 44.337631 8988200
11/17/2009 51.689999 52.82 51.43 52.82 44.701534 6679200
11/18/2009 53.299999 53.810001 52.259998 52.700001 44.599983 9697000
11/19/2009 52.009998 52.790001 51.09 52.66 44.566135 7612700
11/20/2009 52.009998 52.599998 51.549999 52.259998 44.227608 6994100
11/23/2009 53.82 54.869999 53.169998 53.34 45.141613 9617900
11/24/2009 53.540001 53.560001 52.66 53.349998 45.15007 7877600
11/25/2009 53.939999 54.939999 53.740002 54.900002 46.46183 8111200
11/27/2009 52.349998 54.150002 52.18 53.349998 45.15007 5970100
11/30/2009 53 54.060001 52.799999 53.639999 45.395489 6409400
12/1/2009 54.900002 56.450001 54.84 55.66 47.105011 10244200
12/2/2009 56.02 56.41 55.34 55.830002 47.248905 10496000
12/3/2009 55.200001 55.82 54.27 54.580002 46.191013 8852000
12/4/2009 53.18 53.259998 50.650002 52.049999 44.13073 16680500
12/7/2009 51 52.900002 50.610001 51.830002 43.94421 9528600
12/8/2009 51.049999 51.400002 50.040001 50.330002 42.672432 8272400
12/9/2009 50.630001 51.82 50.560001 51.740002 43.867908 9282600
12/10/2009 51.900002 52.380001 51.169998 51.689999 43.825516 7389400
12/11/2009 51.599998 52.23 50.790001 51.18 43.393105 7973100
12/14/2009 51.549999 52.119999 51.25 51.57 43.723774 5767400
12/15/2009 51.130001 51.98 50.389999 50.59 42.892876 5902200
12/16/2009 50.950001 51.619999 50.369999 50.709999 42.994617 5985400
12/17/2009 49.84 50.169998 47.5 47.630001 40.383236 15988600
12/18/2009 47.77 48.66 47.529999 48.259998 40.91737 14602700
12/21/2009 48.66 48.66 46.599998 46.98 39.832127 10587700
12/22/2009 47 47.450001 46.34 46.75 39.637115 9596600
12/23/2009 47.099998 48.5 46.830002 48.040001 40.730843 6834000
12/24/2009 48.41 48.709999 47.869999 47.98 40.679966 2099400
12/28/2009 48.220001 48.43 47.02 47.810001 40.535835 4610300
12/29/2009 47.939999 48.16 47.32 47.759998 40.493439 4149000
12/30/2009 47.369999 47.830002 47.060001 47.59 40.349308 3405100
12/31/2009 47.919998 48.189999 47.259998 47.310001 40.111912 3026500
1/4/2010 48.900002 49.18 48.189999 48.450001 41.078468 5625400
1/5/2010 48.48 49.130001 47.77 48.580002 41.188683 7190500
1/6/2010 49.169998 50.09 49.119999 49.610001 42.06197 8018700
1/7/2010 49.509998 49.509998 48.689999 49.290001 41.790657 7620300
1/8/2010 49.509998 49.790001 48.560001 49.619999 42.070457 5953700
1/11/2010 50.990002 51.25 49.919998 50.18 42.545246 6421400
1/12/2010 49.650002 49.82 47.93 48.52 41.137806 8458000
1/13/2010 48.790001 48.990002 47.720001 48.75 41.332813 5554900
1/14/2010 48.799999 48.939999 47.860001 48.419998 41.053028 5055000
1/15/2010 47.939999 48.07 47.139999 47.610001 40.366264 9045000
1/19/2010 47.540001 48.490002 47.48 48.439999 41.069992 6408300
1/20/2010 47.139999 47.330002 45.220001 46.41 39.348854 12139900
1/21/2010 46.040001 46.200001 44.349998 44.439999 37.678562 15469500
1/22/2010 44.060001 45.689999 43.860001 44.43 37.670097 13058700
1/25/2010 45.060001 45.060001 44.02 44.130001 37.415749 8405600
1/26/2010 43.709999 45.040001 43.619999 44.240002 37.508999 8376100
1/27/2010 44.25 44.549999 43.41 44.189999 37.466618 8942000
1/28/2010 44.689999 44.869999 43.009998 43.990002 37.297047 10195200
1/29/2010 43.869999 44.439999 42.799999 42.860001 36.33897 8932100
2/1/2010 43.48 45.540001 43.400002 45.540001 38.61121 11549200
2/2/2010 45.900002 46.049999 45 45.27 38.382305 8713400
2/3/2010 45.259998 46.279999 45.25 45.869999 38.89101 10948900
2/4/2010 44.810001 45.040001 43.389999 43.540001 36.915516 12661700
2/5/2010 43.389999 46.290001 43.110001 46.23 39.196228 17170600
2/8/2010 45.82 45.970001 44.380001 44.41 37.653145 10289000
2/9/2010 45.169998 46.07 44.849998 45.82 38.848614 12685300
2/10/2010 45.32 45.830002 44.330002 45.330002 38.433155 8631200
2/11/2010 45.540001 46.93 45.189999 46.759998 39.645599 11208700
2/12/2010 45.970001 46.68 45.490002 46.529999 39.450596 8136000
2/16/2010 47.740002 47.970001 46.889999 47.419998 40.205181 11204300
2/17/2010 47.32 47.860001 46.919998 47.240002 40.052555 12083800
2/18/2010 47.299999 48.950001 47.299999 48.41 41.044567 10410600
2/19/2010 47.759998 49 47.470001 48.540001 41.154774 8567900
2/22/2010 48.57 48.689999 47.459999 47.73 40.468006 6265300
2/23/2010 47.560001 47.959999 46.09 46.580002 39.492992 8061600
2/24/2010 46.34 47.009998 46.07 46.48 39.408188 8617800
2/25/2010 46.790001 49.59 45.580002 49.02 41.561741 16562300
2/26/2010 49.189999 49.5 48.299999 49.279999 41.782185 7766600
3/1/2010 49.459999 50.43 48.849998 50.279999 42.630051 8046300
3/2/2010 50.560001 52.400002 50.52 51.700001 43.833996 11242500
3/3/2010 52.029999 52.57 51.709999 51.939999 44.037479 7710600
 3/4/2010 51.610001 51.84 50.310001 50.860001 43.121799 10462900
3/5/2010 51.150002 51.77 50.860001 51.549999 43.706814 7407700
3/8/2010 51.66 52 50.889999 51.060001 43.291367 5581200
3/9/2010 50.52 51.720001 50.52 51.169998 43.384632 6957900
3/10/2010 51.119999 51.59 49.939999 50.27 42.705017 9014400
3/11/2010 49.900002 50.509998 49.41 50.419998 42.832447 6454000
3/12/2010 50.560001 50.689999 49.529999 50.040001 42.509628 5657200
3/15/2010 50.049999 50.240002 49.34 49.73 42.246284 6028800
3/16/2010 50.700001 51.5 50.41 51.34 43.613995 8537300
3/17/2010 51.18 51.830002 51.029999 51.23 43.520546 6066100
3/18/2010 51.419998 52.189999 50.939999 51.27 43.554527 6426500
3/19/2010 50.759998 51.779999 50.439999 50.759998 43.121292 7829700
3/22/2010 50.07 51.439999 49.869999 51.400002 43.664967 6020300
3/23/2010 51.18 52.060001 50.599998 51.450001 43.707447 6236300
3/24/2010 50.509998 50.720001 49.630001 49.720001 42.237778 8770300
3/25/2010 50.040001 50.279999 48.279999 48.349998 41.073956 9640200
3/26/2010 48.669998 49.59 48.200001 49.380001 41.948959 6884300
3/29/2010 49.689999 50.470001 49.450001 50.369999 42.78997 6441200
3/30/2010 50.490002 50.950001 50.290001 50.740002 43.104298 6862500
3/31/2010 51.639999 51.84 50.82 50.93 43.265697 5625600
4/1/2010 51.5 53.16 51.189999 52.91 44.947735 7787200
4/5/2010 53.369999 53.98 52.860001 53.810001 45.712288 5516600
4/6/2010 53.619999 54.07 53.099998 53.27 45.253559 6919200
4/7/2010 53.77 54.82 53.470001 54.09 45.950157 9056700
4/8/2010 53.75 54.299999 53.25 53.900002 45.788746 6428700
4/9/2010 54.240002 54.48 53.549999 54.209999 46.052105 7144700
4/12/2010 54.18 54.349998 53.34 53.549999 45.491417 5685200
4/13/2010 53.41 53.860001 52.360001 53.779999 45.68681 5534900
4/14/2010 53.889999 54.119999 53.23 53.549999 45.491417 4762700
4/15/2010 53.16 53.610001 52.82 53.029999 45.049664 4097100
4/16/2010 52.41 52.689999 51.189999 52.150002 44.302109 10958600
4/19/2010 51.75 52.279999 51.400002 52.220001 44.361572 6581400
4/20/2010 52.470001 52.75 51.349998 51.529999 43.775414 5645700
4/21/2010 51.759998 52.369999 51.220001 51.91 44.098213 5226700
4/22/2010 51.279999 52.619999 51.009998 52.439999 44.548458 5450100
4/23/2010 52.139999 53.200001 51.619999 53.099998 45.109146 4940400
4/26/2010 52.959999 53.57 52.860001 53.189999 45.185589 4315200
4/27/2010 53.220001 53.889999 52.130001 53.259998 45.24506 10748600
4/28/2010 53.48 55.540001 53.299999 54.77 46.527832 11713700
4/29/2010 55.099998 56.52 54.830002 55.799999 47.402824 9360800
4/30/2010 56.560001 57.049999 55.889999 56.080002 47.640697 7932800
5/3/2010 56.130001 56.259998 53.919998 54.93 46.663742 7583800
5/4/2010 54.82 55.349998 53.279999 54.279999 46.111565 8713700
5/5/2010 53.279999 54.400002 52.720001 53.52 45.465927 10603200
5/6/2010 53.77 55.689999 52.279999 54.639999 46.417385 16843100
 5/7/2010 54.290001 55.189999 53 53.389999 45.355495 16292200
5/10/2010 53.439999 55.700001 53.290001 55.490002 47.139473 10687000
5/11/2010 56.66 59.060001 56.369999 58.200001 49.441654 17782700
5/12/2010 58.849998 59.580002 58.259998 58.709999 49.874908 13758200
5/13/2010 58.68 58.810001 56.939999 57.130001 48.532673 10198700
5/14/2010 58.389999 58.529999 56.5 57.68 48.999905 13355900
5/17/2010 57.68 58.09 56.119999 57.040001 48.456215 9074100
5/18/2010 56.639999 57.139999 55.529999 56.060001 47.623695 11699200
5/19/2010 55.349998 55.959999 53.59 54.509998 46.306942 13683400
5/20/2010 53.48 54.5 52.07 52.07 44.234135 16627100
5/21/2010 50.869999 52.650002 50.860001 52.34 44.463512 10800100
5/24/2010 53.130001 53.799999 52.34 52.34 44.463512 7565600
5/25/2010 51.52 53.650002 51.400002 53.540001 45.482925 12299900
5/26/2010 54.099998 54.790001 53.150002 53.16 45.16011 8086000
5/27/2010 53.59 55.18 53.34 54.93 46.663742 7712200
5/28/2010 53.98 54.779999 53.639999 53.82 45.720791 6981000
6/1/2010 54.490002 55.880001 54.459999 54.639999 46.417385 11191100
6/2/2010 54.830002 55.740002 54.299999 55.709999 47.32637 7098200
6/3/2010 55.68 55.779999 53.84 54.32 46.145546 6484700
6/4/2010 53.779999 55.040001 53.43 53.720001 45.635838 8098500
6/7/2010 53.700001 56.060001 53.299999 55.16 46.859142 8728200
6/8/2010 55.689999 57.610001 55.57 56.450001 47.954998 11666200
6/9/2010 55.779999 56.48 55.18 55.700001 47.317871 9132800
6/10/2010 55.950001 56.57 55.419998 56.110001 47.666164 7368200
6/11/2010 56.369999 56.66 55.740002 56.25 47.870419 4793800
6/14/2010 55.43 56.009998 54.77 54.939999 46.755577 7452200
6/15/2010 55.349998 56.540001 55.130001 56.330002 47.938507 7307200
6/16/2010 55.990002 58.549999 55.959999 58.330002 49.640572 11104600
6/17/2010 59.380001 59.98 59.09 59.68 50.789459 10187900
6/18/2010 60.740002 61.779999 60.029999 61.25 52.125561 11941200
6/21/2010 61.200001 61.5 58.849998 59.48 50.619247 9978500
6/22/2010 59.599998 60.389999 59.41 59.52 50.653282 6333600
6/23/2010 59.009998 59.43 58.43 59.080002 50.278835 8806700
6/24/2010 58.84 60.200001 58.830002 58.950001 50.168209 9650100
6/25/2010 59.549999 62.110001 59.290001 61.669998 52.482994 12202500
6/28/2010 61.700001 62.619999 60.610001 61.459999 52.304291 12335600
6/29/2010 60.84 62.009998 60.279999 61.150002 52.040478 11602100
6/30/2010 61.189999 62.369999 60.77 61.740002 52.54258 11125700
7/1/2010 61.049999 61.650002 58.029999 58.990002 50.202232 14453400
7/2/2010 59.32 59.759998 58.639999 58.759998 50.006508 6293400
7/6/2010 59.049999 59.650002 57.900002 58.619999 49.88736 9416700
7/7/2010 58.619999 59.990002 57.889999 59.990002 51.053268 8445400
7/8/2010 60.200001 60.48 58.470001 60.34 51.351135 8286700
7/9/2010 61.529999 63.380001 61.389999 61.93 52.704277 8343600
7/12/2010 62.18 62.5 60.959999 61.580002 52.406422 6303100
7/13/2010 62.73 62.990002 61.599998 61.68 52.491508 6789200
7/14/2010 61.610001 62.66 61.200001 61.720001 52.525558 5525100
7/15/2010 61.810001 62.200001 60.110001 60.700001 51.657497 7640700
7/16/2010 59.73 59.950001 58.759998 58.900002 50.125648 7822000
7/19/2010 58.580002 58.599998 56.27 58.02 49.37674 10812100
7/20/2010 57.150002 59.259998 57.130001 58.990002 50.202232 7606000
7/21/2010 59.290001 59.619999 57.82 58.169998 49.504402 6348900
7/22/2010 58.200001 59.52 58.189999 59.009998 50.219257 6279300
7/23/2010 59 59.59 58.75 59.049999 50.253315 5926900
7/26/2010 59.41 59.5 57.619999 58.099998 49.44482 6309600
7/27/2010 57.27 57.360001 54.77 55.779999 47.47044 14340800
7/28/2010 54.619999 55.799999 54.299999 55.400002 47.147041 10937200
7/29/2010 55.68 56.07 55.209999 55.720001 47.419376 6113700
7/30/2010 55.790001 56.25 55.23 55.900002 47.572563 5176800
8/2/2010 56.860001 56.880001 54.98 55.599998 47.317242 6434700
8/3/2010 55.73 56.169998 55.360001 55.470001 47.206619 5999300
8/4/2010 56.310001 56.48 55.919998 56.25 47.870419 7184700
8/5/2010 56.299999 56.740002 55.799999 56.709999 48.26189 5252300
8/6/2010 57.310001 58 56.939999 57.040001 48.542728 5925000
8/9/2010 56.98 57.389999 56.220001 57.240002 48.712944 3673600
8/10/2010 56.619999 57.830002 56.150002 57.400002 48.84911 5021000
8/11/2010 57.360001 57.720001 55.950001 56.040001 47.691708 5593200
8/12/2010 56.830002 58.16 56.759998 57.75 49.146957 6823500
8/13/2010 57.66 57.900002 56.560001 56.720001 48.270409 4437500
8/16/2010 57.360001 57.830002 57.02 57.709999 49.112926 3540900
8/17/2010 58.099998 58.599998 57.299999 58.380001 49.683105 4984000
8/18/2010 57.84 59.860001 57.68 59.490002 50.627758 6197200
8/19/2010 59.790001 60.23 58.150002 58.439999 49.734161 5396600
8/20/2010 57.950001 58.240002 57.220001 58.02 49.37674 4290800
8/23/2010 57.900002 58.049999 57.060001 57.580002 49.002289 3697500
8/24/2010 56.540001 58.380001 55.810001 57.119999 48.610813 7954200
8/25/2010 57.599998 58.98 57.060001 58.740002 49.989487 7057900
8/26/2010 58.919998 59.650002 58.740002 59.439999 50.585205 5587700
8/27/2010 59.830002 60 58.360001 59.950001 51.019238 6290300
8/30/2010 59.599998 60.540001 59.400002 59.919998 50.993694 3880600
8/31/2010 60.400002 61.919998 60.369999 61.32 52.185143 7704400
9/1/2010 61.82 61.919998 60.130001 60.32 51.33411 8179100
9/2/2010 61.09 61.549999 60.18 61.529999 52.363865 5216400
9/3/2010 60.16 61 59.990002 60.869999 51.928764 4527800
9/7/2010 61.450001 62.549999 61.369999 62.07 52.952499 5205000
9/8/2010 62.009998 62.700001 61.490002 61.57 52.525944 4655400
9/9/2010 61.720001 61.860001 59.860001 60.220001 51.374241 4849600
9/10/2010 59.98 61.130001 59.98 60.68 51.766693 3276500
9/13/2010 60.689999 61.099998 60.099998 60.419998 51.544868 4157700
9/14/2010 61.389999 64.029999 61.389999 62.849998 53.617928 12097700
 9/15/2010 62.900002 63.299999 62.18 62.900002 53.66058 6725900
9/16/2010 63.619999 63.849998 62.549999 63.18 53.899445 6283900
9/17/2010 63.549999 63.630001 62.709999 63.009998 53.754421 6148800
9/20/2010 63.09 63.5 62.709999 63.27 53.976234 4615700
9/21/2010 63.099998 64.400002 61.959999 64.129997 54.709911 9340600
9/22/2010 64.5 65.5 64.349998 64.940002 55.400921 7509700
9/23/2010 64.980003 65.25 63.779999 63.849998 54.471039 5909000
9/24/2010 64.519997 64.870003 63.16 63.400002 54.087135 5446900
9/27/2010 63.82 63.880001 62.470001 62.650002 53.447308 4877300
9/28/2010 61.810001 64.449997 61.299999 64.230003 54.795219 8573200
9/29/2010 64.379997 64.459999 63.5 63.900002 54.513695 6368900
9/30/2010 63.900002 64.050003 61.810001 62.810001 53.583809 7981500
10/1/2010 63.73 64.239998 63.34 63.68 54.326019 4762800
10/4/2010 63.439999 63.490002 62 62.740002 53.524086 4473800
10/5/2010 64.120003 64.980003 63.57 63.669998 54.317471 9484800
10/6/2010 63.939999 64.959999 63.459999 64.720001 55.213245 5567300
10/7/2010 65.169998 65.169998 62.139999 63.029999 53.771492 10353700
10/8/2010 63.16 63.32 62.619999 62.889999 53.652046 6188000
10/11/2010 62.43 63 61.349998 62.540001 53.353481 6223000
10/12/2010 61.939999 62.130001 61.110001 62 52.892792 5984600
10/13/2010 62.639999 63.619999 62.540001 63.18 53.899445 10258700
10/14/2010 63.209999 63.299999 62.119999 62.540001 53.353481 7102000
10/15/2010 62.080002 62.189999 61.099998 61.880001 52.790413 7883200
10/18/2010 61.669998 62.82 61.200001 62.490002 53.310806 5375300
10/19/2010 60.5 60.959999 59.639999 59.93 51.12685 9397000
10/20/2010 60.040001 61.529999 59.91 60.48 51.596069 5107800
10/21/2010 60.380001 60.98 58.41 59.220001 50.521145 8737700
10/22/2010 59.360001 59.5 58.75 59.369999 50.649105 5845300
10/25/2010 60.48 60.869999 59.07 59.369999 50.649105 6353400
10/26/2010 58.970001 60.07 58.509998 59.459999 50.725899 5398700
10/27/2010 59.060001 59.060001 57.52 58.400002 49.821594 8498000
10/28/2010 58.889999 60.060001 58.709999 59.810001 51.024483 6303000
10/29/2010 60.369999 61.130001 59.77 60.860001 51.920235 5248800
11/1/2010 61.419998 61.43 60.57 61.23 52.235893 5188500
11/2/2010 61.869999 61.950001 59.25 59.889999 51.092724 9117100
11/3/2010 59.59 59.740002 57.900002 59.110001 50.427307 9250300
11/4/2010 60.73 61.57 60.16 61.52 52.483284 8650200
11/5/2010 61.040001 61.66 60.669998 61.619999 52.568611 7572600
11/8/2010 61.349998 62.830002 61.150002 62.630001 53.430248 6699200
11/9/2010 63.360001 63.779999 59.91 60.509998 51.621651 12398100
11/10/2010 60.900002 62.459999 60.25 62.310001 53.157253 9321700
11/11/2010 62.630001 63.299999 61.709999 63.02 53.762962 5451400
11/12/2010 62.029999 62.799999 60.709999 61.549999 52.508892 6020700
11/15/2010 61.41 61.98 60.580002 60.66 51.749626 4904800
11/16/2010 60.349998 60.900002 58.759998 59.389999 50.666164 10433000
11/17/2010 59.509998 60.669998 59.330002 59.59 50.836788 5865600
11/18/2010 60.470001 61 60.189999 60.349998 51.485161 5990300
11/19/2010 60.200001 61.16 60.060001 60.34 51.47662 5766000
11/22/2010 60.330002 61.099998 59.650002 60.939999 51.988483 5580500
11/23/2010 60.950001 61.830002 60.529999 60.59 51.689903 6441500
11/24/2010 60.91 61.110001 59.75 59.939999 51.135384 5007600
11/26/2010 59 59.290001 58.330002 58.540001 49.941032 3722300
11/29/2010 58.169998 58.299999 57.310001 58.09 49.557129 9757400
11/30/2010 58.610001 59.57 58.330002 58.830002 50.188435 8222100
12/1/2010 58.93 59.779999 58.18 59.650002 50.887978 8669600
12/2/2010 59.82 61.34 59.799999 60.509998 51.621651 5690600
12/3/2010 61.18 62.650002 61.169998 62.360001 53.199902 5974500
12/6/2010 62.529999 63.48 62.450001 63.450001 54.260311 5602100
12/7/2010 63.959999 64.050003 62.330002 62.52 53.465 9307600
12/8/2010 61.919998 62.82 60.630001 60.830002 52.019772 7328800
12/9/2010 61.259998 61.360001 59.849998 60.259998 51.532333 6954600
12/10/2010 59.880001 61.549999 59.709999 61.419998 52.524323 5711100
12/13/2010 62.009998 62.619999 61.66 61.869999 52.909142 6063700
12/14/2010 61.73 62.580002 61.009998 61.740002 52.797981 6490400
12/15/2010 60.799999 61.68 60.5 60.57 51.797421 4690200
12/16/2010 60.330002 60.560001 59.259998 59.900002 51.224472 6947300
12/17/2010 59.799999 60.080002 59.02 59.400002 50.796902 8012400
12/20/2010 59.98 60.32 59.07 60.189999 51.472466 5085200
12/21/2010 60.25 60.290001 59.580002 60.040001 51.344189 3110800
12/22/2010 59.880001 60.119999 59.25 59.310001 50.719929 3049900
12/23/2010 59.110001 60.630001 59.02 60.080002 51.37841 3272600
12/27/2010 60.099998 60.310001 59.560001 60.09 51.386951 2648200
12/28/2010 61.259998 61.830002 60.740002 61.549999 52.635494 4429200
12/29/2010 61.549999 61.77 61 61.189999 52.327629 3186200
12/30/2010 61.009998 61.43 60.900002 61.080002 52.233578 2843400
12/31/2010 61.220001 61.720001 61.119999 61.43 52.532879 2669100
1/3/2011 61.849998 62.209999 60.950001 61.09 52.242126 6080400
1/4/2011 59.889999 60.259998 58.25 59.080002 50.523235 11589600
1/5/2011 58.279999 58.57 57.59 58.16 49.736485 8811900
1/6/2011 58.09 58.470001 56.380001 56.939999 48.693184 12005600
1/7/2011 56.950001 58.25 56.880001 56.889999 48.650425 9066900
1/10/2011 57.509998 57.939999 56.709999 57.75 49.385853 6700200
1/11/2011 58.279999 58.389999 57.68 58.209999 49.779232 5643300
1/12/2011 58.130001 58.169998 56.900002 57.790001 49.420074 9290500
1/13/2011 57.889999 57.939999 56.389999 56.810001 48.582005 6962300
1/14/2011 56.490002 56.610001 55.189999 55.720001 47.649872 10879000
1/18/2011 56.470001 56.790001 56.040001 56.560001 48.368229 7646500
1/19/2011 56.900002 57.009998 55.23 55.459999 47.427532 8052200
1/20/2011 54.650002 55.939999 54.41 55.709999 47.641331 10674200
1/21/2011 55.380001 56.150002 55.080002 55.84 47.752502 8440700
1/24/2011 55.169998 56.200001 54.860001 55.169998 47.179539 6873000
1/25/2011 54.950001 56.220001 54.880001 55.880001 47.786709 8547800
1/26/2011 55.759998 57.09 55.599998 57.049999 48.787254 9059300
1/27/2011 56.830002 56.950001 55.049999 55.369999 47.350567 8245400
1/28/2011 55.049999 56.290001 54.299999 55 47.034157 10467600
1/31/2011 54.900002 55.48 54.52 55.07 47.094028 8082800
2/1/2011 55.450001 56.560001 55.07 56.509998 48.325466 6310600
2/2/2011 56.880001 56.880001 55.43 55.650002 47.590015 5066100
2/3/2011 56.32 57.5 55.650002 57.330002 49.026695 8866000
2/4/2011 58.080002 58.099998 56.619999 56.970001 48.718838 7498500
2/7/2011 57.400002 57.700001 56.849998 57.150002 48.872765 4310400
2/8/2011 57.939999 58.459999 57.849998 58.27 49.830551 5796100
2/9/2011 58.18 58.57 57.439999 57.880001 49.497036 5448000
2/10/2011 57.490002 57.549999 56.5 56.98 48.727375 6036400
2/11/2011 57.09 57.759998 56.470001 56.880001 48.641857 4953300
2/14/2011 57.110001 57.619999 56.950001 57.189999 48.906967 3797000
2/15/2011 57.84 58.439999 57.759998 58.040001 49.633854 4948100
2/16/2011 58.279999 58.419998 57.5 57.970001 49.573997 4575500
2/17/2011 58.32 59.099998 57.950001 58.959999 50.420609 4240600
2/18/2011 59.07 59.709999 58.48 58.5 50.027233 7723400
2/22/2011 59.32 59.799999 58.119999 58.16 49.736485 6974500
2/23/2011 58.75 60.189999 58.509998 59.110001 50.548889 8096500
2/24/2011 59.080002 59.150002 54.470001 54.759998 46.828918 19107400
2/25/2011 54.959999 55.84 54.07 54.459999 46.572372 9803600
2/28/2011 54.52 55.290001 54.139999 55.27 47.265057 6338800
3/1/2011 55.830002 56.470001 55.650002 56.09 47.966286 8567300
3/2/2011 55.98 56.34 54.330002 54.73 46.803265 9317100
3/3/2011 54.200001 54.200001 52.689999 53.599998 45.836914 13254600
3/4/2011 53.709999 55.049999 53.709999 54.27 46.409885 8284000
3/7/2011 55.150002 55.220001 53.68 53.68 45.905334 7476900
3/8/2011 53.18 53.400002 52.110001 53 45.323818 10470400
3/9/2011 53.02 53.119999 51.66 52.580002 44.964661 10258300
3/10/2011 51.830002 52.34 51.290001 51.490002 44.03252 8470200
3/11/2011 51.330002 52.709999 51.18 52.119999 44.701508 6282200
3/14/2011 52.419998 52.790001 51.669998 52.330002 44.881599 5916200
3/15/2011 50.630001 52.25 50.57 52.099998 44.684345 8898800
3/16/2011 52.279999 52.299999 50.049999 50.389999 43.217731 10137400
3/17/2011 50.889999 51.040001 50.16 50.82 43.586536 7010300
3/18/2011 51.27 51.91 50.759998 50.889999 43.646568 9396400
3/21/2011 51.52 51.939999 51.02 51.700001 44.34129 6883100
3/22/2011 51.580002 53.57 51.369999 53.169998 45.602043 9104900
3/23/2011 53.290001 55.02 53.119999 54.830002 47.025776 9614900
3/24/2011 54.849998 55.599998 54.09 54.52 46.759899 9189200
3/25/2011 54.790001 54.990002 53.66 53.959999 46.279606 6121300
3/28/2011 53.580002 54.09 52.98 53.27 45.687817 5254700
3/29/2011 53.360001 53.540001 52.650002 53.490002 45.876503 7712500
3/30/2011 53.869999 54.389999 53.330002 54.119999 46.416836 5848600
3/31/2011 54.459999 55.080002 54.130001 54.580002 46.811359 5300900
4/1/2011 54.43 54.779999 53.720001 54.369999 46.631256 5227700
4/4/2011 54.490002 55.919998 54.41 54.59 46.819927 5396400
4/5/2011 54.48 57.080002 54.200001 56.98 48.869755 10468300
4/6/2011 57.099998 57.310001 55.990002 56.450001 48.415195 8357500
4/7/2011 57.07 58.73 56.580002 58.290001 49.993286 13159200
4/8/2011 58.82 59.279999 57.560001 57.990002 49.735996 8050300
4/11/2011 57.639999 58.650002 56.540001 56.950001 48.844025 7780400
4/12/2011 56.43 57.73 56.349998 57.240002 49.092743 6910700
4/13/2011 57.650002 57.73 56.16 56.32 48.303692 5913500
4/14/2011 56.450001 57.849998 56.34 57.529999 49.341461 6912000
4/15/2011 57.790001 58.299999 57.310001 57.75 49.530155 7179400
4/18/2011 58.009998 58.389999 57.209999 57.869999 49.633068 7819200
4/19/2011 57.869999 58.689999 57.73 58.630001 50.284889 6914200
4/20/2011 59.330002 59.869999 58.32 58.849998 50.473587 7333900
4/21/2011 59.43 60.450001 58.93 59.23 50.799503 6264500
4/25/2011 59.48 59.610001 57.759998 57.790001 49.564468 5008300
4/26/2011 57.73 57.889999 56.950001 57.849998 49.615925 5700000
4/27/2011 58.040001 59.169998 57.169998 58.950001 50.559357 6611700
4/28/2011 58.970001 59.610001 58.360001 58.790001 50.422134 5829000
4/29/2011 58.709999 59.400002 58.09 58.610001 50.267746 9238800
5/2/2011 57.540001 58.48 57.09 57.57 49.375767 7426300
5/3/2011 57.41 57.93 55.73 56.220001 48.217915 8232900
5/4/2011 56.139999 56.869999 55.220001 56.43 48.398029 7915000
5/5/2011 56 56.849998 54.150002 54.689999 46.905689 8628900
5/6/2011 55.369999 55.82 53.720001 53.720001 46.073765 8570700
5/9/2011 54.16 54.919998 54.139999 54.68 46.897118 4755700
5/10/2011 54.889999 54.889999 54.130001 54.650002 46.871399 4114400
5/11/2011 54.439999 54.650002 52.900002 53.41 45.807877 6848800
5/12/2011 53.27 53.93 52.639999 53.259998 45.679249 6349700
5/13/2011 53.34 54.16 52.16 52.779999 45.267559 5802200
5/16/2011 52.52 54.27 52.310001 52.939999 45.404774 7110800
5/17/2011 52.700001 53.849998 52.549999 53.529999 45.910805 5563900
5/18/2011 53.889999 54.259998 53.419998 53.799999 46.142365 4312900
5/19/2011 53.59 54.369999 53.529999 54.060001 46.365372 3447400
5/20/2011 54.09 54.810001 52.880001 54.080002 46.382526 5753800
5/23/2011 54.32 55.43 54.049999 54.27 46.545475 6862800
5/24/2011 54.5 55.650002 54.400002 55.209999 47.351681 5827800
5/25/2011 55.419998 56.25 55.16 55.610001 47.694752 5317300
5/26/2011 55.59 56.080002 55.040001 55.830002 47.883438 4294600
5/27/2011 56.119999 56.880001 56.119999 56.389999 48.363724 4288500
5/31/2011 56.610001 56.860001 55.560001 56.57 48.51812 7166400
6/1/2011 56 56.700001 55.59 55.669998 47.746223 7174400
 6/2/2011 55.599998 56.029999 54 55.139999 47.291645 5844400
6/3/2011 55 55.48 54.610001 54.75 46.957157 5436500
6/6/2011 54.689999 54.860001 53.02 53.439999 45.833622 10883500
6/7/2011 53.630001 53.919998 52.869999 52.939999 45.404774 6178400
6/8/2011 52.540001 52.779999 51.689999 52.34 44.89019 6779100
6/9/2011 52.52 53.240002 52.099998 52.919998 45.387642 4888400
6/10/2011 52.5 52.689999 51.73 52.099998 44.684345 5474000
6/13/2011 52.34 52.610001 51.52 51.900002 44.51281 4455900
6/14/2011 52.23 52.700001 51.950001 52.310001 45.038029 5547000
6/15/2011 51.810001 53.48 51.66 52.310001 45.038029 7162600
6/16/2011 52.450001 52.779999 51.18 51.689999 44.504215 6325400
6/17/2011 51.810001 52.119999 51.099998 51.59 44.418098 7434200
6/20/2011 51.419998 52.25 51.41 51.82 44.616142 4053400
6/21/2011 52.060001 53.450001 52.049999 53.299999 45.890388 5319500
6/22/2011 53.310001 54.639999 53.220001 54.09 46.570553 7211700
6/23/2011 53.049999 54.040001 52.73 53.98 46.475857 5654800
6/24/2011 54.150002 54.189999 52.23 52.27 45.003578 8958000
6/27/2011 51.900002 52.799999 51.700001 52.32 45.046623 3888300
6/28/2011 52.470001 52.889999 52.029999 52.759998 45.425453 4177600
6/29/2011 53 54.099998 52.959999 53.52 46.079796 6258900
6/30/2011 53.630001 54.110001 53.349998 53.970001 46.467243 4097800
7/1/2011 53.73 53.779999 52.75 53.740002 46.269215 4597400
7/5/2011 54.310001 54.860001 54.02 54.369999 46.811638 5187000
7/6/2011 54.779999 55 53.68 54.549999 46.966618 6132800
7/7/2011 54.57 55.59 54.57 54.970001 47.328228 6651600
7/8/2011 55.110001 55.599998 54.400002 54.759998 47.147423 4143600
7/11/2011 54.240002 55.16 54.060001 54.25 46.708321 4344800
7/12/2011 54.220001 55.919998 54.150002 55.32 47.62957 7191300
7/13/2011 55.93 57.490002 55.66 56.77 48.877995 8484600
7/14/2011 57.32 57.32 56.419998 56.75 48.860779 5473700
7/15/2011 56.919998 57.630001 56.77 57.380001 49.403191 5183300
7/18/2011 58.080002 59 57.68 58.09 50.014492 7503900
7/19/2011 58.259998 58.34 57.240002 57.75 49.721764 5554900
7/20/2011 57.389999 58.23 56.759998 58.02 49.954212 4749300
7/21/2011 58.310001 58.650002 57.75 58.509998 50.376102 5244000
7/22/2011 58.73 58.93 58.169998 58.66 50.505249 4155200
7/25/2011 59.130001 59.57 58.23 58.41 50.290016 5580100
7/26/2011 58.490002 59.09 58.049999 58.380001 50.264179 4511100
7/27/2011 58.779999 59.09 57.139999 57.32 49.351532 7817900
7/28/2011 58.369999 59.02 57.119999 57.73 49.70454 6053900
7/29/2011 56.369999 57.43 55.369999 55.610001 47.879257 10222000
8/1/2011 55.619999 56.139999 55 55.330002 47.638184 6529400
8/2/2011 55.610001 56.849998 55.200001 56.130001 48.326977 7399300
8/3/2011 56.349998 58.049999 56.349998 57.119999 49.179348 9131600
8/4/2011 57.18 57.689999 54.200001 54.439999 46.87191 13339800
 8/5/2011 54.77 56.52 53.380001 54.41 46.846081 12902000
8/8/2011 55.990002 57.360001 54.060001 54.130001 46.605 16853200
8/9/2011 55 55.439999 52.919998 55.400002 47.698444 15342700
8/10/2011 56.27 57 54.880001 55.810001 48.05146 15745400
8/11/2011 55.799999 58.529999 55.34 58.299999 50.195293 12421800
8/12/2011 57.16 57.759998 56.610001 57.439999 49.454857 8706000
8/15/2011 57.580002 59.130001 56.5 59.02 50.815208 7209300
8/16/2011 58.860001 59.950001 58.32 58.720001 50.556919 6993100
8/17/2011 58.98 59.869999 58.720001 59.060001 50.849651 4389500
8/18/2011 59.509998 59.950001 58.049999 58.419998 50.298615 8280400
8/19/2011 59.43 60.810001 59.43 60.080002 51.727856 9001600
8/22/2011 61 63.549999 60.869999 62.860001 54.12138 10455300
8/23/2011 61.610001 62.360001 60.299999 61.25 52.735207 10680400
8/24/2011 61.259998 61.470001 58.810001 60.259998 51.882839 11700700
8/25/2011 58.919998 61.099998 57.900002 60.830002 52.373589 7779000
8/26/2011 60.700001 62.169998 59.459999 62.169998 53.527302 5934600
8/29/2011 62.57 62.599998 61.02 62.150002 53.510086 4952200
8/30/2011 62.580002 63.459999 62.02 63.130001 54.353844 7469000
8/31/2011 63.189999 63.650002 61.959999 62.619999 53.914734 9886600
9/1/2011 62.450001 63.169998 61.759998 62.470001 53.78561 6029700
9/2/2011 63.630001 64.639999 63.220001 64.470001 55.507572 10163500
9/6/2011 64.599998 65.769997 63.810001 64.510002 55.801666 10378400
9/7/2011 63.360001 63.830002 61.709999 63.810001 55.196171 10033300
9/8/2011 65.720001 66.389999 65.120003 65.660004 56.796432 9297800
9/9/2011 65.279999 66.610001 64.669998 65.260002 56.45042 8227300
9/12/2011 64.550003 64.739998 62.23 64.07 55.421059 8063100
9/13/2011 63.830002 64.82 62.360001 64.269997 55.594063 8357100
9/14/2011 64.139999 64.489998 63.25 64.169998 55.507565 7624500
9/15/2011 63.220001 64.309998 62.32 64.290001 55.611362 6348800
9/16/2011 64.459999 65.779999 64.25 65.720001 56.848328 7531500
9/19/2011 66.160004 67.370003 66 66.269997 57.324085 7749200
9/20/2011 66.230003 71.25 66.099998 69.900002 60.464058 15162700
9/21/2011 68.900002 70.230003 67.589996 67.68 58.543751 8669300
9/22/2011 64.360001 65.800003 63.639999 65.239998 56.433128 10166300
9/23/2011 63.110001 63.490002 61.099998 62.860001 54.374401 11923700
9/26/2011 61.970001 64.589996 61.529999 64.389999 55.697872 7917800
9/27/2011 66.449997 66.540001 63.009998 63.450001 54.884762 8549600
9/28/2011 63.48 64.620003 61.450001 61.529999 53.223946 6453100
9/29/2011 62.27 62.950001 61.110001 62.52 54.080299 5997000
9/30/2011 61.560001 65.550003 61.5 62.950001 54.452263 8535500
10/3/2011 64.389999 65.589996 63.240002 63.27 54.729057 7313700
10/4/2011 62.279999 62.709999 58.950001 61.279999 53.007694 10505700
10/5/2011 61.049999 63.23 60.470001 63.009998 54.504162 7450700
10/6/2011 63.080002 64.120003 62.150002 64.059998 55.412407 5780600
10/7/2011 64.510002 64.620003 62.060001 63.09 54.573357 4935000
10/10/2011 64.099998 65.339996 63.66 65.269997 56.459087 3755100
10/11/2011 64.849998 65.260002 63.889999 64.440002 55.741123 4109800
10/12/2011 64.849998 65.07 63.23 64.07 55.421059 5503400
10/13/2011 63.73 64.279999 62.68 63.75 55.144264 4834400
10/14/2011 64.199997 66.879997 64.029999 66.860001 57.834431 6443000
10/17/2011 66.75 67.389999 65.949997 66.199997 57.263519 5442300
10/18/2011 65.489998 65.879997 63.599998 65.5 56.658024 7289000
10/19/2011 65.330002 65.489998 61.849998 62.32 53.907307 7377300
10/20/2011 61.349998 62.689999 60.779999 61.639999 53.319096 7924900
10/21/2011 62.740002 63.369999 62.080002 62.630001 54.175457 6308300
10/24/2011 63.27 64.07 62.860001 63.82 55.204811 5471600
10/25/2011 63.48 65.739998 62.560001 64.839996 56.087116 8665200
10/26/2011 65.669998 66.599998 64.769997 65.790001 56.908875 8982500
10/27/2011 66.32 66.949997 64.68 66.059998 57.142422 8629600
10/28/2011 63.98 68.739998 63.73 68.489998 59.244396 9500300
10/31/2011 66.970001 67.870003 66.290001 66.830002 57.808483 8035700
11/1/2011 64.809998 67.040001 63.09 65.629997 56.770477 8750400
11/2/2011 66.510002 68.019997 65.629997 66.620003 57.626835 8788000
11/3/2011 67.559998 69.540001 67.099998 69.330002 59.971008 11412500
11/4/2011 68.709999 69.449997 68.25 69.379997 60.014263 5985700
11/7/2011 69.860001 72.290001 69.690002 72.129997 62.393021 9089500
11/8/2011 71.900002 72.349998 70.910004 71.610001 61.943222 7450300
11/9/2011 71.029999 72.419998 69.239998 69.279999 59.927761 8700800
11/10/2011 69.790001 69.82 67.93 68.830002 59.538502 5117300
11/11/2011 69.489998 71.089996 69.470001 70.489998 60.974403 4320600
11/14/2011 70.360001 70.959999 68.879997 69.480003 60.100761 3419700
11/15/2011 69.269997 70.239998 68.68 69.639999 60.239159 3366600
11/16/2011 69.099998 69.110001 67.800003 67.989998 58.811905 4592200
11/17/2011 67.18 67.720001 65.830002 66.239998 57.298126 5742500
11/18/2011 66.529999 66.629997 64.959999 65.459999 56.623421 3974700
11/21/2011 64.709999 65.639999 64.120003 65.290001 56.476383 5980800
11/22/2011 65.970001 66.809998 65.370003 65.790001 56.908875 4695900
11/23/2011 65.199997 65.400002 63.900002 64.209999 55.542168 3986900
11/25/2011 64.279999 64.900002 63.630001 63.77 55.161568 2484700
11/28/2011 65.160004 65.860001 64.739998 65.239998 56.433128 4604900
11/29/2011 65.510002 66.449997 65.07 65.290001 56.476383 4483400
11/30/2011 67.230003 69 66.779999 68.879997 59.581757 7430200
12/1/2011 68.82 69.400002 67.989998 68.809998 59.521198 5524700
12/2/2011 69.160004 69.160004 66.919998 67.029999 57.981491 5812700
12/5/2011 66.599998 67.949997 65.849998 66.339996 57.384636 6388400
12/6/2011 65.540001 67.779999 65.040001 67.150002 58.393368 6040200
12/7/2011 67.040001 67.970001 66.82 67.709999 58.880341 4873200
12/8/2011 66.910004 67.419998 65.660004 66.059998 57.445492 5731000
12/9/2011 66.110001 67.209999 66.029999 66.940002 58.210743 3682200
12/12/2011 65.239998 65.519997 64.470001 65.269997 56.758533 6738000
12/13/2011 64.940002 65.949997 62.869999 63.150002 54.91497 6313800
12/14/2011 61.490002 62.849998 60.84 61.619999 53.584496 9997200
12/15/2011 62.18 62.400002 61.040001 61.759998 53.706242 6743200
12/16/2011 62.439999 63.200001 61.849998 62.18 54.071476 8353800
12/19/2011 62.130001 62.669998 60.880001 61.049999 53.088821 6390000
12/20/2011 62.209999 62.959999 61.779999 62.610001 54.445396 5239700
12/21/2011 62.41 63 62.049999 62.880001 54.680187 4734600
12/22/2011 62.459999 62.599998 60.759998 61.009998 53.054039 6230600
12/23/2011 61.330002 61.900002 60.849998 61.880001 53.810596 2985200
12/27/2011 61.619999 62.09 61.209999 61.369999 53.3671 1999500
12/28/2011 61.119999 61.41 59.09 59.419998 51.671379 5789000
12/29/2011 58.360001 60.509998 58.25 60.360001 52.488804 5366000
12/30/2011 60.73 61.09 59.689999 60.009998 52.184452 3315600
1/3/2012 61.41 62.32 61.220001 62.080002 53.984516 7418700
1/4/2012 61.779999 62.610001 61.400002 61.889999 53.819286 4248400
1/5/2012 61.48 62.450001 61.200001 62.099998 54.001904 5545100
1/6/2012 62.459999 62.630001 61.389999 61.970001 53.888863 4218400
1/9/2012 62.299999 62.34 61.02 61.48 53.462742 3825700
1/10/2012 62.23 63.099998 62.16 62.650002 54.480186 6354100
1/11/2012 62.77 63.400002 62.150002 63.34 55.080215 5040400
1/12/2012 63.560001 64.620003 63.560001 64.040001 55.688919 5897100
1/13/2012 63.68 63.919998 62.560001 63.389999 55.123676 4206900
1/17/2012 63.549999 63.549999 60.330002 60.939999 52.993183 9163100
1/18/2012 60.240002 60.77 59.880001 60.349998 52.480114 8127400
1/19/2012 59.970001 60.290001 58.66 59.599998 51.827911 9386200
1/20/2012 59.720001 60.150002 58.93 59.27 51.540947 8319500
1/23/2012 59.490002 59.98 58.950001 59.259998 51.532249 6801200
1/24/2012 58.650002 58.82 57.25 57.48 49.98436 8289400
1/25/2012 57.41 60.639999 57.240002 60.25 52.39315 12330400
1/26/2012 61.279999 61.59 60.119999 60.450001 52.567066 7635300
1/27/2012 60.349998 61.790001 59.959999 61.509998 53.488838 5832100
1/30/2012 61.02 61.790001 60.380001 61.220001 53.236668 5747600
1/31/2012 62.009998 62.299999 61.02 61.48 53.462742 6601600
2/1/2012 61.68 61.990002 60.709999 61.119999 53.1497 6307100
2/2/2012 61.439999 62.5 61.349998 62.290001 54.167122 6110700
2/3/2012 61.91 62 60.669998 61.009998 53.054039 7863800
2/6/2012 60.709999 61.139999 60.349998 60.889999 52.949699 4550200
2/7/2012 60.849998 61.560001 60.009998 60.860001 52.923603 4805400
2/8/2012 60.990002 61.450001 60.470001 60.700001 52.784466 3452700
2/9/2012 61.07 61.389999 60.470001 60.639999 52.732285 3848700
2/10/2012 59.82 59.91 59 59.619999 51.845303 4467900
2/13/2012 59.959999 59.990002 58.880001 59.41 51.662693 3307700
2/14/2012 59.540001 59.549999 58.060001 58.77 51.106144 5591900
2/15/2012 59.139999 60.389999 58.970001 59.599998 51.827911 5421500
2/16/2012 59.669998 60.66 58.77 60.43 52.549683 4517100
2/17/2012 60.779999 60.939999 59.200001 59.450001 51.697475 4004500
2/21/2012 60.43 61.720001 59.759998 61.540001 53.514919 6941600
2/22/2012 61.580002 63.290001 61.009998 62.779999 54.59322 7221800
2/23/2012 62.939999 64.43 62.709999 63.799999 55.480217 7670100
2/24/2012 63.349998 64.199997 61.57 62.509998 54.358437 7321400
2/27/2012 61.790001 62.599998 61.450001 61.52 53.49754 5767200
2/28/2012 61.330002 62.150002 61.110001 62 53.91494 4832300
2/29/2012 62.18 62.43 59.02 59.43 51.680077 10832100
3/1/2012 59.59 60.650002 59.400002 59.669998 51.888779 6618900
3/2/2012 59.310001 59.470001 58.5 58.959999 51.27137 4505500
3/5/2012 58.939999 59.029999 57.709999 57.900002 50.349602 6068000
3/6/2012 56.98 57.27 55.810001 57.169998 49.714798 8367900
3/7/2012 57.110001 57.279999 56.150002 56.68 49.288692 6565600
3/8/2012 57.150002 57.240002 56.169998 56.950001 49.523479 4915200
3/9/2012 56.700001 57.84 56.110001 56.880001 49.462608 5463700
3/12/2012 56.700001 56.900002 55.619999 55.75 48.479969 7370500
3/13/2012 55.400002 55.75 54.689999 54.860001 48.007423 9769400
3/14/2012 54.099998 54.48 53.32 54.299999 47.517361 14100200
3/15/2012 54.400002 54.98 53.689999 53.84 47.11483 9902600
3/16/2012 53.48 54.09 53.189999 53.75 47.036064 12198000
3/19/2012 53.779999 54.349998 53.5 53.529999 46.843552 4868800
3/20/2012 53.080002 54 52.5 53.68 46.974815 8193300
3/21/2012 53.799999 54.119999 53.150002 53.169998 46.52853 7848500
3/22/2012 52.669998 52.849998 52.060001 52.41 45.863445 7193600
3/23/2012 52.639999 53.91 52.330002 53.32 46.65979 7213600
3/26/2012 54.07 54.150002 53.099998 53.450001 46.773548 8496100
3/27/2012 53.599998 53.599998 52.450001 52.490002 45.93346 9123700
3/28/2012 52.299999 52.599998 51.310001 51.5 45.067116 7489600
3/29/2012 51.299999 51.34 50.470001 51.34 44.927105 9081700
3/30/2012 51.610001 51.700001 50.68 51.27 44.865849 6089300
4/2/2012 51.560001 52.41 51.209999 52.110001 45.600925 5477900
4/3/2012 51.939999 52.150002 49.84 50.34 44.052013 9491700
4/4/2012 49.509998 49.509998 47.59 48.529999 42.468102 13609100
4/5/2012 48.619999 48.98 47.470001 47.73 41.768028 8900000
4/9/2012 48 48.580002 47.799999 48 42.004303 6859200
4/10/2012 47.91 49.549999 47.869999 48.970001 42.853146 10937500
4/11/2012 49.099998 49.169998 47.799999 48 42.004303 7874900
4/12/2012 48.02 49.599998 47.889999 49.549999 43.360691 7726600
4/13/2012 49.48 49.900002 48.68 48.68 42.599365 6706400
4/16/2012 48.66 48.93 48.009998 48.169998 42.153069 6489500
4/17/2012 48.27 48.830002 48.080002 48.330002 42.293095 6295000
4/18/2012 48.07 48.400002 47.509998 47.889999 41.908047 5609200
4/19/2012 48.16 48.57 47.650002 47.810001 41.838047 5223700
4/20/2012 47.849998 48.349998 47.220001 47.25 41.347996 5669300
4/23/2012 46.779999 46.779999 45.220001 46.299999 40.516666 12620700
4/24/2012 46.5 46.779999 46.09 46.369999 40.577904 4152700
4/25/2012 46.810001 47.639999 46.32 47.470001 41.540508 7026100
4/26/2012 47.529999 48.099998 46.900002 47.73 41.768028 6615200
4/27/2012 48.849998 48.970001 47.610001 47.860001 41.881805 8647400
4/30/2012 47.669998 47.889999 47.009998 47.650002 41.698021 5859800
5/1/2012 47.700001 48.369999 47.560001 48.049999 42.048065 4476400
5/2/2012 47.720001 47.830002 46.599998 47.099998 41.216721 4669100
5/3/2012 46.630001 46.849998 45.34 45.59 39.895344 7101000
5/4/2012 45.68 46.669998 45.450001 46.16 40.394142 7774300
5/7/2012 46.09 46.459999 45.25 46.139999 40.37664 5340200
5/8/2012 45.389999 45.720001 44.220001 44.759998 39.16901 9233700
5/9/2012 44.130001 47.23 43.950001 46.540001 40.726673 11233700
5/10/2012 47.049999 47.220001 46.07 46.200001 40.429146 5594100
5/11/2012 45.790001 46.299999 45.27 45.360001 39.694069 4868800
5/14/2012 44.66 45.73 44.060001 44.669998 39.090252 6209300
5/15/2012 44.619999 45.189999 43.34 43.389999 37.97015 6589700
5/16/2012 43.369999 44.830002 43.23 43.509998 38.075153 8006800
5/17/2012 44.189999 46.189999 43.900002 45.259998 39.606556 8353000
5/18/2012 45.970001 47 45.459999 45.580002 39.886585 8050700
5/21/2012 45.959999 47.5 45.75 47.369999 41.452988 7566600
5/22/2012 47.5 48.66 46.860001 47.189999 41.29549 7250500
5/23/2012 46.880001 48.700001 45.959999 48.57 42.503117 8840400
5/24/2012 48.82 49.84 47.700001 48.630001 42.555614 9170900
5/25/2012 48.77 49.34 48.220001 48.82 42.721886 5337600
5/29/2012 49.52 49.650002 47.599998 48.18 42.161823 7537600
5/30/2012 47.439999 48.740002 47.09 47.84 41.8643 7980400
5/31/2012 47.939999 48.369999 46.599998 47.16 41.269234 7268700
6/1/2012 49.240002 51.150002 48.23 50.299999 44.017017 13108600
6/4/2012 50.650002 51.59 49.549999 51.549999 45.11087 8056900
6/5/2012 51.73 51.93 51.25 51.349998 44.935863 7253800
6/6/2012 52.279999 52.330002 50.759998 51.700001 45.242134 8462300
6/7/2012 51.880001 52.209999 49.830002 50.689999 44.358295 7845500
6/8/2012 49.77 50.529999 49.130001 50.279999 44.305435 4696500
6/11/2012 50.400002 50.73 49.220001 49.48 43.600487 5097600
6/12/2012 49.98 50.700001 49.689999 50.52 44.516899 5437400
6/13/2012 50.810001 51.299999 50.279999 50.720001 44.693138 6130500
6/14/2012 50.91 51.02 50.060001 50.689999 44.666706 6708700
6/15/2012 51.220001 51.380001 49.970001 50.279999 44.305435 10072800
6/18/2012 50.060001 50.970001 49.529999 50.849998 44.807697 5223500
6/19/2012 50.990002 51.040001 50.110001 50.700001 44.675503 4758800
6/20/2012 50.200001 51.169998 49.400002 50.360001 44.375923 6450400
6/21/2012 49.139999 49.380001 47.790001 47.799999 42.12011 6609500
6/22/2012 47.82 48.490002 47.259998 47.959999 42.261105 4057900
6/25/2012 47.93 49.200001 47.650002 48.790001 42.992466 5573400
6/26/2012 48.299999 48.799999 47.360001 47.939999 42.243477 5107400
6/27/2012 48.099998 48.23 47.27 48.150002 42.428532 3682600
6/28/2012 47.23 47.950001 46.41 47.119999 41.520912 6200300
6/29/2012 48.650002 48.650002 47.639999 48.509998 42.745743 5682500
7/2/2012 48.290001 48.880001 47.93 48.490002 42.728119 4469300
7/3/2012 49.23 49.84 48.889999 49.73 43.820782 3261100
7/5/2012 49.41 49.669998 48.830002 49.040001 43.212769 3265000
7/6/2012 48.389999 48.66 47.560001 47.91 42.217049 3458400
7/9/2012 47.799999 48.09 47.389999 47.720001 42.049622 4349300
7/10/2012 47.98 48.34 46.310001 46.419998 40.904095 4714000
7/11/2012 46.25 46.27 45.650002 45.98 40.51638 6325300
7/12/2012 45.450001 45.84 44.75 45.459999 40.058159 5831000
7/13/2012 45.669998 46.349998 45.549999 46.16 40.674988 3564300
7/16/2012 46.119999 46.23 45.369999 45.5 40.093407 3356300
7/17/2012 45.41 45.5 44.43 45.07 39.714504 4185500
7/18/2012 44.810001 45 44.369999 44.66 39.35323 4069500
7/19/2012 44.889999 45.450001 44.52 45.150002 39.785004 4999500
7/20/2012 44.98 45.52 44.799999 45.150002 39.785004 4052800
7/23/2012 44.830002 45.060001 44.310001 44.5 39.212231 3640000
7/24/2012 44.610001 44.830002 44.099998 44.330002 39.062447 4511300
7/25/2012 45.169998 46.459999 44.790001 45.799999 40.357777 5842100
7/26/2012 45.919998 46.25 45.299999 46.09 40.613312 5557700
7/27/2012 44.32 44.560001 42.950001 44.529999 39.238686 13160300
7/30/2012 44.290001 45.740002 44.02 45.259998 39.88192 6119800
7/31/2012 45.299999 45.700001 44.439999 44.470001 39.185806 4638300
8/1/2012 44.400002 45.43 43.880001 44.41 39.132927 6832100
8/2/2012 44.240002 44.650002 43.619999 43.619999 38.436806 4869800
8/3/2012 44.099998 44.919998 43.799999 44.669998 39.362034 5556800
8/6/2012 44.849998 46.919998 44.84 46.119999 40.639744 5192800
8/7/2012 46.310001 46.779999 46.119999 46.630001 41.089146 4158300
8/8/2012 46.540001 47.310001 46.490002 46.919998 41.344677 5831100
8/9/2012 46.98 47.630001 46.610001 47.200001 41.591412 3018800
8/10/2012 47.259998 47.779999 47 47.48 41.838135 6272100
8/13/2012 47.57 47.700001 46.700001 46.919998 41.344677 3324400
8/14/2012 46.689999 47.130001 46.220001 46.34 40.833591 3018000
8/15/2012 46.23 46.66 45.82 46.630001 41.089146 3545000
8/16/2012 46.779999 47.810001 46.549999 47.59 41.93507 3539000
8/17/2012 47.669998 47.990002 47.09 47.16 41.556164 4131900
8/20/2012 47.25 48.029999 47.009998 47.93 42.234669 3929900
8/21/2012 48.610001 49.290001 47.939999 48.25 42.51664 4765600
8/22/2012 48.240002 49.360001 47.799999 49.299999 43.441872 4673700
8/23/2012 49.75 49.98 48.869999 49.040001 43.212769 6176800
8/24/2012 48.939999 49.450001 48.650002 49.23 43.380192 2922200
8/27/2012 49.459999 49.68 49.009998 49.040001 43.212769 4199800
8/28/2012 49.080002 49.34 48.73 48.84 43.036541 3110000
8/29/2012 48.84 49.07 48.330002 48.470001 42.710506 4726100
 8/30/2012 48.540001 48.830002 48.32 48.549999 42.780987 3358400
8/31/2012 48.799999 50.75 48.720001 50.68 44.657898 7457500
9/4/2012 50.560001 50.59 49.360001 49.470001 43.89481 5474400
9/5/2012 49.610001 49.860001 49.080002 49.619999 44.027908 3781400
9/6/2012 50.18 50.900002 49.68 50.900002 45.163651 6194200
9/7/2012 52.07 52.5 51.52 51.689999 45.864632 6099400
9/10/2012 51.470001 52 51.099998 51.360001 45.571815 4493000
9/11/2012 51.66 52.580002 51.66 52 46.139702 5498900
9/12/2012 52.349998 52.759998 51.049999 52.560001 46.636581 5975300
9/13/2012 52.419998 55.849998 51.950001 55.450001 49.200886 12625900
9/14/2012 56.369999 57.650002 56.32 57.200001 50.753666 12656400
9/17/2012 57.049999 57.669998 56.240002 56.959999 50.54071 7270500
9/18/2012 56.610001 57.150002 56.130001 56.77 50.372128 7249100
9/19/2012 57.099998 57.349998 56.529999 56.849998 50.443108 5921900
9/20/2012 56.400002 56.790001 56.009998 56.619999 50.239029 7821100
9/21/2012 57.93 57.93 56.220001 56.310001 49.963963 14268700
9/24/2012 55.599998 55.810001 55.029999 55.259998 49.032295 6804200
9/25/2012 55.950001 56.560001 55.040001 55.060001 48.854839 6491900
9/26/2012 54.470001 55.849998 53.799999 55.259998 49.032295 6099000
9/27/2012 55.740002 56.669998 55.200001 56.540001 50.168041 5804300
9/28/2012 56.25 56.52 55.57 56.02 49.706646 4925100
10/1/2012 56.700001 56.849998 55.599998 55.700001 49.422707 5560400
10/2/2012 55.889999 56.09 55.169998 55.669998 49.396084 3482400
10/3/2012 55.810001 55.950001 55.209999 55.470001 49.218628 2763500
10/4/2012 55.779999 56.639999 55.779999 56.240002 49.901852 4922300
10/5/2012 56.240002 56.630001 55.490002 55.849998 49.555805 2983600
10/8/2012 55.450001 56.009998 55.119999 55.759998 49.475945 2130900
10/9/2012 55.810001 56.279999 54.490002 54.5 48.357948 4271000
10/10/2012 54.400002 55.060001 54.169998 54.849998 48.668491 3933300
10/11/2012 55.099998 55.830002 54.830002 55.349998 49.112167 3504500
10/12/2012 55.419998 55.75 54.900002 54.939999 48.748363 4263600
10/15/2012 54.619999 55.029999 53.939999 54.599998 48.446678 4065100
10/16/2012 55.310001 55.970001 54.990002 55.880001 49.582432 3618200
10/17/2012 55.779999 56.380001 55.060001 56.060001 49.742138 3666500
10/18/2012 55.650002 55.880001 54.91 54.970001 48.774982 4050400
10/19/2012 54.860001 55.310001 53.959999 54.900002 48.712868 5358900
10/22/2012 54.73 55.759998 54.610001 55.490002 49.23637 3356500
10/23/2012 54.619999 54.82 53.799999 53.830002 47.763458 3977600
10/24/2012 54.130001 54.349998 52.549999 52.580002 46.654331 6108600
10/25/2012 53.080002 53.790001 53.080002 53.560001 47.523884 5038000
10/26/2012 53.639999 53.880001 52.950001 53.310001 47.302055 4328900
10/31/2012 53.73 54.959999 53.299999 54.580002 48.428936 4999900
11/1/2012 54.220001 54.299999 52.700001 53.220001 47.222195 7396200
11/2/2012 52.040001 52.130001 48.720001 48.740002 43.247093 12215700
11/5/2012 49.119999 49.560001 48.240002 48.389999 42.936527 7063600
 11/6/2012 48.610001 48.919998 48.220001 48.5 43.03413 7029900
11/7/2012 48.759998 49.07 47.830002 48.740002 43.247093 6314500
11/8/2012 48.560001 49.580002 48.23 48.810001 43.3092 5731200
11/9/2012 49.029999 49.029999 47.900002 48.07 42.652603 5069500
11/12/2012 48.150002 48.32 47.610001 47.709999 42.333172 3057600
11/13/2012 47.330002 47.880001 47.060001 47.189999 41.871769 4236900
11/14/2012 47.380001 47.509998 45.689999 45.790001 40.629551 7164400
11/15/2012 45.810001 45.990002 44.5 45.529999 40.398857 8333000
11/16/2012 45.48 46.23 45 46.119999 40.922359 7602500
11/19/2012 46.880001 47.080002 46.490002 46.790001 41.516846 5804800
11/20/2012 46.610001 46.75 46.200001 46.619999 41.366005 5066300
11/21/2012 46.5 47.32 46.23 47.080002 41.774178 3884700
11/23/2012 47.34 47.799999 46.869999 47.689999 42.315422 2431100
11/26/2012 47.25 47.369999 46.709999 47.369999 42.031487 4957300
11/27/2012 47.290001 47.330002 46.810001 47 41.703182 5556500
11/28/2012 46.099998 47.34 45.900002 47.310001 41.978245 5994800
11/29/2012 47.470001 47.740002 46.75 47.049999 41.747547 3979800
11/30/2012 47.02 47.540001 46.439999 47.09 41.783039 6173800
12/3/2012 47.130001 47.130001 45.639999 45.68 40.53194 7060200
12/4/2012 44.869999 45.439999 44.68 45.09 40.31736 7355500
12/5/2012 45.139999 45.139999 43.849998 43.959999 39.30695 9197100
12/6/2012 44 44.619999 43.880001 44.290001 39.602013 4351100
12/7/2012 44.549999 44.740002 44.07 44.419998 39.718266 4693400
12/10/2012 44.799999 45.360001 44.799999 45.110001 40.335232 5489800
12/11/2012 45.080002 45.57 45 45.23 40.442532 5880600
12/12/2012 45.23 45.810001 45.049999 45.5 40.683949 6702400
12/13/2012 44.580002 44.860001 43.509998 44.169998 39.49472 7910300
12/14/2012 44.009998 44.52 43.740002 44.290001 39.602013 4717200
12/17/2012 44.240002 44.759998 44.07 44.66 39.932869 3888900
12/18/2012 44.650002 44.869999 43.759998 44.360001 39.664612 6495800
12/19/2012 44.200001 44.419998 43.689999 43.75 39.119175 5181600
12/20/2012 43.310001 44.139999 42.959999 44.099998 39.432129 8941100
12/21/2012 44 45.049999 43.91 44.580002 39.861336 10630000
12/24/2012 44.580002 44.580002 43.849998 44.23 39.548374 2595400
12/26/2012 44.400002 45.299999 44.380001 45.080002 40.308403 4841900
12/27/2012 44.970001 45.869999 44.759998 45.470001 40.657127 6080200
12/28/2012 45.349998 45.799999 45 45.029999 40.263706 5169400
12/31/2012 44.919998 46.830002 44.84 46.439999 41.52446 6560100
1/2/2013 47.34 47.59 46.75 46.900002 41.935768 7254500
1/3/2013 46.759998 47.25 45.5 45.619999 40.79126 6017100
1/4/2013 45.299999 46.049999 45.09 45.939999 41.077389 5834100
1/7/2013 45.599998 45.759998 44.950001 45.009998 40.245815 4853400
1/8/2013 45 45.93 44.66 45.560001 40.737602 6373500
1/9/2013 45.389999 45.490002 44.610001 44.900002 40.147465 5568600
1/10/2013 45.349998 46.130001 45.349998 45.950001 41.086319 5371300
1/11/2013 46 46.029999 45.330002 45.759998 40.916428 3836700
1/14/2013 45.860001 45.889999 45.139999 45.299999 40.505112 3366500
1/15/2013 45.450001 45.740002 44.889999 45.189999 40.406765 4137000
1/16/2013 45.02 45.18 44.580002 44.75 40.013321 5166100
1/17/2013 45 45 44 44.439999 39.736145 6514500
1/18/2013 44.560001 45.220001 44.459999 44.889999 40.138504 6738100
1/22/2013 44.959999 45.709999 44.560001 45.580002 40.755482 7030700
1/23/2013 45.619999 45.790001 44.700001 44.759998 40.022278 5962300
1/24/2013 44.669998 44.84 43.889999 44.009998 39.351665 5554200
1/25/2013 43.959999 44.189999 42.959999 43.360001 38.770466 7200500
1/28/2013 43.490002 43.509998 42.549999 42.82 38.287621 6510500
1/29/2013 43.009998 43.650002 42.990002 43.389999 38.797291 7142200
1/30/2013 43.860001 44.330002 43.099998 43.119999 38.555866 8940800
1/31/2013 42.970001 43.310001 42.849998 42.959999 38.412807 9403300
2/1/2013 43.610001 43.720001 43.009998 43.709999 39.083424 6312700
2/4/2013 43.59 44.560001 43.43 44.099998 39.432129 5975500
2/5/2013 44.34 44.470001 44.009998 44.330002 39.637802 4107800
2/6/2013 44.220001 45.169998 44.200001 45.040001 40.272648 4981000
2/7/2013 44.790001 45.82 44.509998 45.25 40.460419 5097500
2/8/2013 45.18 45.27 44.77 44.93 40.17429 4763200
2/11/2013 44.57 44.669998 44.150002 44.490002 39.780853 4172000
2/12/2013 44.400002 45.299999 44.380001 45.279999 40.487232 6451100
2/13/2013 45.259998 45.48 44.82 44.849998 40.102753 5481500
2/14/2013 44.939999 45.09 44.380001 44.549999 39.834503 7641300
2/15/2013 43.68 43.799999 42.790001 43.27 38.689991 13871700
2/19/2013 43.080002 43.389999 42.790001 42.900002 38.359154 8078800
2/20/2013 42.540001 42.540001 40.439999 40.560001 36.26683 14308300
2/21/2013 40.689999 41.48 40.509998 40.549999 36.2579 10184000
2/22/2013 41.560001 41.759998 40.73 40.82 36.499313 10384700
2/25/2013 41.189999 41.599998 40.799999 40.959999 36.624493 8504300
2/26/2013 41.150002 41.720001 40.830002 41.439999 37.053692 9945400
2/27/2013 41.220001 41.25 40.580002 40.619999 36.320484 8863800
2/28/2013 40.639999 40.84 40.130001 40.290001 36.025421 10834000
3/1/2013 40.369999 40.59 39.560001 39.619999 35.426334 9494800
3/4/2013 39.639999 39.740002 38.599998 39 34.871956 9782800
3/5/2013 39.290001 39.349998 38.549999 38.599998 34.514294 8589700
3/6/2013 38.580002 40.040001 38.5 40.009998 35.775047 9569600
3/7/2013 40.150002 40.880001 39.880001 39.93 35.703518 7757700
3/8/2013 39.759998 40.080002 39.200001 39.25 35.095501 10081300
3/11/2013 39.23 39.43 38.77 38.889999 35.154259 5498600
3/12/2013 39.34 40.200001 39.34 39.66 35.850288 6667400
3/13/2013 39.77 39.799999 38.880001 38.990002 35.24464 7470500
3/14/2013 38.919998 39.650002 38.849998 39.59 35.787014 6235500
3/15/2013 39.540001 39.84 39.41 39.68 35.868366 9668800
3/18/2013 40.130001 40.700001 39.990002 40.029999 36.184746 5614200
3/19/2013 39.849998 40.720001 39.799999 40.369999 36.492085 6912800
3/20/2013 40.34 40.639999 40.110001 40.380001 36.501122 4253300
3/21/2013 40.630001 41.84 40.599998 41.450001 37.468342 8801600
3/22/2013 41.220001 41.650002 41.139999 41.610001 37.612976 4541000
3/25/2013 41.560001 41.619999 41.060001 41.09 37.142914 5565100
3/26/2013 40.970001 41.130001 40.529999 41.080002 37.133884 5625900
3/27/2013 41.130001 41.860001 40.93 41.740002 37.73048 5638800
3/28/2013 41.509998 41.939999 41.34 41.889999 37.866074 6398800
4/1/2013 42 42 41.220001 41.389999 37.414104 4399700
4/2/2013 41 41.099998 39.75 39.830002 36.003956 7999100
4/3/2013 39.689999 40.009998 38.32 38.470001 34.774609 11822400
4/4/2013 38.41 39.279999 38.07 39.119999 35.362144 7520600
4/5/2013 39.759998 40.32 39.150002 39.369999 35.588146 8500500
4/8/2013 39.360001 39.52 38.740002 39.009998 35.262722 6577400
4/9/2013 39.130001 40.639999 39.02 40.029999 36.184746 8586900
4/10/2013 39.669998 39.849998 38.860001 38.990002 35.24464 7059800
4/11/2013 39.07 39.32 38.59 38.650002 34.937302 6476300
4/12/2013 38.110001 38.209999 36.349998 36.369999 32.876324 14376900
4/15/2013 34.360001 34.740002 33.509998 33.919998 30.661663 22564900
4/16/2013 34.689999 34.84 33.529999 33.779999 30.535116 13910200
4/17/2013 33.66 33.82 32.130001 32.360001 29.251528 15992800
4/18/2013 32.610001 33.110001 32.200001 32.77 29.622135 11663400
4/19/2013 33.400002 33.57 32.299999 32.98 29.811962 9134700
4/22/2013 33.43 33.919998 32.799999 33.400002 30.191628 9701500
4/23/2013 33.119999 33.16 31.77 32.43 29.314798 10156600
4/24/2013 33.27 34.5 33.049999 34.330002 31.032278 10937500
4/25/2013 34.880001 35.130001 34.23 34.330002 31.032278 11158100
4/26/2013 34.5 34.540001 33.23 33.470001 30.254894 9658200
4/29/2013 33.84 34.27 33.639999 33.970001 30.706867 5832700
4/30/2013 33.139999 33.32 31.33 32.400002 29.28768 17564300
5/1/2013 32.150002 32.970001 31.76 32.59 29.459423 10649200
5/2/2013 32.790001 32.990002 32.189999 32.66 29.522697 6347700
5/3/2013 32.779999 33.43 32.700001 33 29.830046 6972900
5/6/2013 33.290001 33.48 33.040001 33.07 29.89332 4865200
5/7/2013 32.689999 32.740002 32.080002 32.450001 29.332876 8649200
5/8/2013 32.869999 34.07 32.779999 33.91 30.65263 6976400
5/9/2013 33.43 34.25 32.939999 33.16 29.974672 7043100
5/10/2013 32.5 33.119999 32.099998 33.119999 29.938517 7016700
5/13/2013 32.939999 32.939999 32.310001 32.619999 29.486547 4807800
5/14/2013 32.540001 33.080002 32.349998 32.509998 29.387108 5164800
5/15/2013 32.209999 32.279999 31.450001 31.57 28.537403 9295900
5/16/2013 31.17 31.91 30.629999 31.43 28.410852 9623800
5/17/2013 31.27 31.32 30.299999 30.629999 27.6877 12107700
5/20/2013 30.66 32.389999 30.42 32.279999 29.179203 11313000
5/21/2013 31.59 32.220001 31.389999 31.940001 28.87187 8498600
5/22/2013 32.43 33.119999 31.51 31.959999 28.889942 9599200
5/23/2013 32.419998 32.740002 31.799999 32.220001 29.124962 6920900
5/24/2013 32.150002 32.59 31.65 31.969999 28.898981 6072700
5/28/2013 32.009998 32.650002 31.52 32.049999 28.971298 6157100
5/29/2013 32.220001 33.130001 32.119999 33.099998 29.920435 7391200
5/30/2013 33.689999 34.48 33.630001 34.34 31.041327 9522000
5/31/2013 34.130001 34.290001 33.669998 34.279999 30.987082 9006700
6/3/2013 34.400002 35.439999 34.299999 34.880001 31.529453 8026900
6/4/2013 34.470001 34.630001 33.580002 34.450001 31.140762 6600500
6/5/2013 34.560001 35.139999 34.16 34.599998 31.276346 6812300
6/6/2013 34.459999 35.34 34.380001 34.950001 31.592737 7140200
6/7/2013 34.41 34.419998 33.700001 34.110001 30.833418 6447800
6/10/2013 33.669998 34.150002 33.43 33.900002 30.961277 5114900
6/11/2013 33.330002 33.73 32.759998 32.810001 29.965775 6223000
6/12/2013 32.939999 33.540001 32.650002 33.330002 30.440693 6374800
6/13/2013 33.049999 33.700001 32.709999 33.66 30.74209 5896800
6/14/2013 33.810001 33.889999 33.009998 33.189999 30.312828 4417400
6/17/2013 33.240002 33.630001 33.150002 33.439999 30.541159 4215100
6/18/2013 33.23 33.27 31.969999 32.59 29.764839 6809100
6/19/2013 32.619999 33.23 31.82 31.9 29.134653 6878300
6/20/2013 30.74 30.83 29.4 29.75 27.171036 16749000
6/21/2013 30 30.370001 28.85 30.049999 27.445026 14879100
6/24/2013 29.450001 29.629999 28.290001 29.02 26.504316 10225900
6/25/2013 29.18 29.450001 28.41 28.93 26.422119 9037700
6/26/2013 27.950001 28.08 27.07 27.219999 24.860353 14951800
6/27/2013 27.610001 28.23 27.32 27.709999 25.307873 12906200
6/28/2013 27.58 30.25 27.440001 29.950001 27.353695 21341900
7/1/2013 30.309999 30.690001 29.16 30.18 27.563763 12430700
7/2/2013 29.9 30.120001 28.860001 29.17 26.641315 10360500
7/3/2013 29.4 29.809999 28.83 29.02 26.504316 6099300
7/5/2013 28.110001 28.120001 26.969999 27.780001 25.371807 10035900
7/8/2013 28.17 28.26 27 27.02 24.677694 10252300
7/9/2013 27.219999 27.5 26.58 27.07 24.723356 12729200
7/10/2013 27.09 27.190001 26.469999 26.610001 24.303232 11386200
7/11/2013 27.67 28.299999 27.4 28.120001 25.682337 12726700
7/12/2013 27.940001 27.940001 27.129999 27.43 25.052153 7776300
7/15/2013 27.549999 27.690001 27.16 27.57 25.180014 5790000
7/16/2013 27.780001 28.74 27.73 28.450001 25.98373 9430000
7/17/2013 28.639999 29 28 28.030001 25.60014 8000800
7/18/2013 28.309999 28.450001 27.76 28.059999 25.627535 5414900
7/19/2013 28.440001 28.950001 28.200001 28.690001 26.202925 8712200
7/22/2013 29.85 30.68 29.75 30.35 27.719025 9264600
7/23/2013 30.34 31.41 29.950001 31.139999 28.44054 8952400
7/24/2013 31.040001 31.049999 29.09 29.610001 27.043171 9222400
7/25/2013 29.370001 30.719999 29.26 29.93 27.335434 8694700
7/26/2013 29.43 30.440001 28.5 30.379999 27.746424 10739900
7/29/2013 30.379999 30.5 29.6 30.110001 27.499826 9565100
7/30/2013 29.889999 30.34 29.610001 30.15 27.53636 7056400
7/31/2013 30.030001 30.58 29.440001 30 27.399363 9465100
8/1/2013 30.24 30.35 29.5 29.59 27.024906 8153400
8/2/2013 29.6 30.17 28.709999 28.790001 26.294256 9403600
8/5/2013 28.790001 29.16 28.370001 28.48 26.011129 6594900
8/6/2013 28.1 28.15 26.610001 26.629999 24.321503 13002500
8/7/2013 26.610001 27.040001 26.43 26.48 24.184504 8278700
8/8/2013 26.799999 29.030001 26.709999 28.780001 26.285126 13608600
8/9/2013 28.73 29.780001 28.209999 29.51 26.951843 10213500
8/12/2013 30.389999 31.24 30.299999 30.9 28.221344 11570000
8/13/2013 30.76 30.76 29.860001 30.08 27.472425 7900400
8/14/2013 30.32 32.099998 30.219999 31.940001 29.171192 12370000
8/15/2013 31.59 33.380001 31.450001 33.220001 30.340233 13749600
8/16/2013 33.349998 33.900002 32.139999 32.380001 29.573044 13106500
8/19/2013 32.369999 32.77 31.91 32.080002 29.299051 6790300
8/20/2013 32.049999 33.119999 31.940001 32.810001 29.965775 7176100
8/21/2013 32.580002 32.77 31.82 31.84 29.079855 6597900
8/22/2013 32.310001 32.950001 32.009998 32.169998 29.38125 6518400
8/23/2013 32.139999 33.630001 32.07 33 30.139301 7098100
8/26/2013 33.189999 33.84 32.77 33.290001 30.40416 7491500
8/27/2013 34.080002 34.27 32.02 32.110001 29.326452 10083100
8/28/2013 32.369999 32.959999 31.23 31.34 28.623199 9748100
8/29/2013 31.129999 32.119999 30.719999 31.83 29.070724 9469700
8/30/2013 31.379999 32.139999 31.27 31.77 29.015926 7643400
9/3/2013 32 32.18 31.27 31.469999 28.9699 7680500
9/4/2013 31.17 31.700001 30.85 31.620001 29.107981 7005300
9/5/2013 31.459999 31.530001 30.200001 30.299999 27.892843 10800900
9/6/2013 30.790001 31.18 30.34 30.43 28.012518 7376400
9/9/2013 30.49 30.75 30.07 30.379999 27.966494 6395900
9/10/2013 29.9 29.959999 29.15 29.200001 26.880236 9572700
9/11/2013 29.23 29.629999 29.030001 29.459999 27.119579 7355300
9/12/2013 28.700001 28.860001 28.200001 28.23 25.987297 10800600
9/13/2013 28.15 28.68 27.73 28.200001 25.959677 10398900
9/16/2013 28.200001 28.76 27.98 28.129999 25.895241 9132100
9/17/2013 28.290001 28.52 27.98 28.52 26.254259 6111900
9/18/2013 28.389999 31.120001 28.120001 30.870001 28.417562 14837700
9/19/2013 30.92 30.969999 29.33 29.780001 27.41416 10494600
9/20/2013 29.52 29.52 28.07 28.07 25.84001 17722800
9/23/2013 28.129999 28.75 27.790001 27.879999 25.665104 8632000
9/24/2013 27.700001 28.290001 27.389999 28 25.77557 8518800
9/25/2013 28.16 28.83 27.950001 28.309999 26.06094 8089000
9/26/2013 28.360001 28.690001 27.780001 28.17 25.932066 6432700
9/27/2013 28.389999 28.809999 27.83 27.98 25.757158 8100700
 9/30/2013 27.74 28.389999 27.700001 28.1 25.867624 8034800
10/1/2013 27.41 27.5 26.73 27.209999 25.048326 13805800
10/2/2013 27.48 27.790001 27.33 27.530001 25.342905 9921000
10/3/2013 27.41 27.68 26.940001 26.959999 24.818186 6794300
10/4/2013 26.959999 27.07 26.57 26.799999 24.670898 5443100
10/7/2013 26.950001 27.280001 26.85 27.17 25.011511 6380400
10/8/2013 27.209999 27.469999 26.290001 26.35 24.256653 7929900
10/9/2013 26.190001 26.76 25.809999 26.5 24.394732 9555800
10/10/2013 26.58 26.639999 26.02 26.299999 24.210625 7409600
10/11/2013 25.870001 25.92 25.5 25.620001 23.584644 11408700
10/14/2013 25.92 26.02 25.57 25.74 23.695107 6981400
10/15/2013 25.559999 26.16 25.33 26.1 24.026512 11650500
10/16/2013 26.01 26.27 25.709999 25.879999 23.823992 7096000
10/17/2013 26.879999 27.42 26.65 27.059999 24.910242 9440300
10/18/2013 27.120001 27.290001 26.809999 26.92 24.781364 5134000
10/21/2013 27.059999 27.51 27.01 27.5 25.315287 5203900
10/22/2013 27.75 28.709999 27.75 28.459999 26.199022 9769000
10/23/2013 28.4 28.49 27.280001 27.290001 25.121977 9154900
10/24/2013 27.719999 28.16 27.59 27.65 25.453375 14327200
10/25/2013 27.5 28.02 27.370001 27.83 25.61907 8791900
10/28/2013 27.85 28.5 27.51 28.08 25.849213 9074300
10/29/2013 28.01 28.219999 27.52 27.65 25.453375 6604700
10/30/2013 28.040001 28.469999 27.059999 28.040001 25.812393 9020400
10/31/2013 27.530001 27.66 26.93 27.26 25.094355 9309500
11/1/2013 26.969999 27.059999 25.879999 25.98 23.916046 15062000
11/4/2013 26.389999 27.42 26.27 27.33 25.158796 10078400
11/5/2013 27.23 27.58 26.99 27.35 25.17721 7843800
11/6/2013 27.639999 28.08 27.52 27.92 25.701927 7479900
11/7/2013 27.690001 28.08 27.280001 27.35 25.17721 7975800
11/8/2013 27.07 27.59 26.5 27.57 25.379728 8202700
11/11/2013 27.34 27.65 26.74 27.58 25.388931 6432500
11/12/2013 27.42 27.540001 26.780001 26.98 24.836605 7685600
11/13/2013 27.1 27.379999 27 27.299999 25.131178 5809900
11/14/2013 27.549999 28.200001 27.52 28.07 25.84001 8665100
11/15/2013 28.15 28.450001 27.790001 27.790001 25.582254 6057200
11/18/2013 27.76 27.809999 26.940001 27.040001 24.891834 6433000
11/19/2013 26.969999 27.370001 26.91 27.35 25.17721 5138400
11/20/2013 27.01 27.09 26.26 26.389999 24.29347 8685300
11/21/2013 26.200001 26.23 25.709999 25.860001 23.805582 9806100
11/22/2013 25.99 26.24 25.66 25.74 23.695107 6181100
11/25/2013 25.43 25.75 24.68 25.530001 23.501797 12263000
11/26/2013 25.110001 25.27 24.58 24.719999 22.756142 13528800
11/27/2013 24.99 25.219999 24.35 24.620001 22.664083 9522300
11/29/2013 24.82 25.200001 24.790001 24.83 22.857407 4849700
12/2/2013 24.459999 24.6 23.790001 23.83 21.936844 11139500
 12/3/2013 23.639999 23.77 23.200001 23.379999 21.70476 11841600
12/4/2013 23.559999 24.209999 23.35 23.879999 22.16894 13170100
12/5/2013 23.25 23.690001 23.040001 23.200001 21.537659 11670500
12/6/2013 23.370001 23.559999 22.969999 23.02 21.370562 11527900
12/9/2013 23.17 23.68 23.129999 23.6 21.909002 8322100
12/10/2013 24.27 24.57 24.15 24.18 22.447443 10227300
12/11/2013 24.139999 24.139999 23.379999 23.469999 21.788317 8634900
12/12/2013 23 23.43 22.68 23.280001 21.611929 11035700
12/13/2013 23.51 23.549999 23.200001 23.280001 21.611929 8165300
12/16/2013 23.32 23.58 23.01 23.16 21.500526 11719500
12/17/2013 23.120001 23.360001 23.02 23.110001 21.454111 8124700
12/18/2013 23.219999 23.65 23.059999 23.139999 21.481958 12813700
12/19/2013 22.780001 22.85 22.34 22.76 21.129185 11081500
12/20/2013 22.84 22.92 22.450001 22.639999 21.017782 13475100
12/23/2013 22.549999 22.77 22.4 22.49 20.878534 7755900
12/24/2013 22.5 23.17 22.49 23.15 21.491247 4842300
12/26/2013 23.4 23.59 23.200001 23.33 21.658342 8403900
12/27/2013 23.450001 23.639999 23.290001 23.59 21.899717 6062200
12/30/2013 23.42 23.42 22.91 22.93 21.28701 8049100
12/31/2013 22.75 23.200001 22.629999 23.030001 21.379845 12182100
1/2/2014 23.469999 24.27 23.41 23.959999 22.243204 12162400
1/3/2014 24.17 24.290001 23.879999 23.92 22.206072 10233600
1/6/2014 24.25 24.540001 24 24.08 22.354607 9276100
1/7/2014 23.85 23.98 23.51 23.950001 22.233917 8783800
1/8/2014 23.690001 23.73 23.33 23.4 21.72333 8027400
1/9/2014 23.290001 23.41 23.120001 23.200001 21.537659 7136000
1/10/2014 23.68 24.040001 23.559999 23.799999 22.094669 8471900
1/13/2014 23.959999 23.959999 23.530001 23.879999 22.16894 8471700
1/14/2014 23.76 24.120001 23.25 23.41 21.732613 9800500
1/15/2014 23.27 23.809999 23.219999 23.58 21.890436 6889500
1/16/2014 23.85 23.959999 23.549999 23.950001 22.233917 6367800
1/17/2014 24.18 24.879999 24.17 24.549999 22.79093 12786900
1/21/2014 24.35 25.120001 24.290001 24.82 23.041586 10718900
1/22/2014 24.68 24.700001 24.09 24.389999 22.642395 8278800
1/23/2014 24.809999 25.5 24.75 25.17 23.366505 10906700
1/24/2014 25.459999 25.65 24.459999 24.879999 23.097284 10538500
1/27/2014 24.67 24.709999 24.16 24.18 22.447443 9801600
1/28/2014 24.34 24.76 24.08 24.66 22.893051 6615700
1/29/2014 25.08 25.219999 24.32 24.870001 23.088003 10610400
1/30/2014 23.84 24.389999 23.799999 24.1 22.373173 10652900
1/31/2014 23.700001 23.74 21.27 21.6 20.052299 35120000
2/3/2014 21.700001 21.85 21 21.02 19.513859 18057400
2/4/2014 20.92 21.309999 20.9 21.18 19.662395 13731400
2/5/2014 21.4 21.459999 20.860001 20.870001 19.374613 10105900
2/6/2014 20.9 21.26 20.790001 21.01 19.504583 9252400
 2/7/2014 21.1 21.65 21.02 21.52 19.978035 10569100
2/10/2014 21.790001 22.43 21.75 22.200001 20.609316 12039500
2/11/2014 22.309999 23.030001 22.309999 22.9 21.259159 13940600
2/12/2014 22.870001 22.940001 22.299999 22.51 20.897102 11854300
2/13/2014 22.66 23.559999 22.459999 23.530001 21.844013 11128800
2/14/2014 24.110001 24.23 23.41 23.83 22.122519 13663900
2/18/2014 24.26 24.33 23.75 24.209999 22.475288 11650600
2/19/2014 24.110001 24.32 23.68 23.77 22.06682 9775000
2/20/2014 23.719999 24.549999 23.639999 24.459999 22.707376 9989000
2/21/2014 24.030001 24.09 22.709999 23.379999 21.70476 23007300
2/24/2014 23.459999 23.82 23.290001 23.67 21.97398 10767300
2/25/2014 23.6 24.08 23.559999 23.75 22.048256 10137900
2/26/2014 23.66 23.91 23.4 23.559999 21.871868 9645600
2/27/2014 23.610001 24.08 23.370001 23.59 21.899717 8345300
2/28/2014 23.559999 23.6 23.02 23.26 21.593363 11152800
3/3/2014 23.91 24.25 23.440001 23.629999 21.936844 9904400
3/4/2014 23.43 24.200001 23.280001 24.139999 22.410305 8861600
3/5/2014 24.200001 24.66 24.08 24.58 22.818781 8442200
3/6/2014 24.67 25.08 24.530001 24.93 23.143705 6717000
3/7/2014 24.58 24.639999 23.879999 24.6 22.837347 9691100
3/10/2014 24.559999 24.65 23.940001 24.309999 22.568129 6126400
3/11/2014 24.389999 24.549999 24.09 24.35 22.745605 8690800
3/12/2014 24.68 25.120001 24.59 25.01 23.36212 7971800
3/13/2014 25.07 25.530001 24.879999 25.48 23.801151 8367300
3/14/2014 25.77 26.200001 25.719999 26.18 24.45503 15073600
3/17/2014 25.93 26.370001 25.57 25.77 24.072048 11182900
3/18/2014 25.440001 25.620001 25.200001 25.27 23.604994 8310400
3/19/2014 24.98 25.34 24.440001 24.5 22.885723 8475400
3/20/2014 24.26 24.98 24.190001 24.58 22.960455 10636100
3/21/2014 24.9 24.9 24.360001 24.549999 22.93243 12369300
3/24/2014 24.450001 24.6 23.75 23.889999 22.315918 7845800
3/25/2014 24 24.190001 23.799999 23.92 22.343939 5266400
3/26/2014 23.889999 24.02 23 23.07 21.549944 8926600
3/27/2014 22.969999 23.15 22.66 22.940001 21.428513 12025500
3/28/2014 23.01 24.129999 22.92 23.92 22.343939 11288800
3/31/2014 23.9 24.1 23.309999 23.440001 21.895563 7717300
4/1/2014 23.52 23.74 23.4 23.450001 21.904907 7455800
4/2/2014 23.809999 24.459999 23.73 24.24 22.642857 7225200
4/3/2014 24.059999 24.18 23.83 24.1 22.512083 5475600
4/4/2014 24.42 24.65 24.049999 24.110001 22.521418 6420000
4/7/2014 24.27 24.85 24.209999 24.440001 22.829676 6916400
4/8/2014 24.82 25.059999 24.67 24.950001 23.306072 6538100
4/9/2014 24.83 25.360001 24.57 24.99 23.343439 6965400
4/10/2014 25.190001 25.51 24.67 24.790001 23.156616 6729000
4/11/2014 24.74 24.780001 24.1 24.23 22.633514 6458000
4/14/2014 24.559999 24.74 24.290001 24.41 22.801651 6516200
4/15/2014 23.799999 23.940001 23.280001 23.84 22.269211 9240500
4/16/2014 23.860001 24.02 23.51 23.75 22.185141 5348200
4/17/2014 23.74 23.9 23.5 23.540001 21.988976 5468600
4/21/2014 25.450001 25.459999 24.6 25.049999 23.399485 16057500
4/22/2014 24.98 25.200001 24.32 25.040001 23.390144 13739800
4/23/2014 25 26.26 24.969999 25.92 24.212164 12694800
4/24/2014 25.620001 25.799999 25.27 25.49 23.810493 11984900
4/25/2014 25.690001 26.5 25.610001 26.450001 24.707247 11559300
4/28/2014 25.18 25.389999 24.610001 24.67 23.044521 16927700
4/29/2014 24.690001 25.27 24.690001 25.02 23.371462 10763100
4/30/2014 24.860001 25.059999 24.559999 24.83 23.193979 6504900
5/1/2014 24.690001 24.889999 24.33 24.530001 22.91375 6982900
5/2/2014 24.57 24.940001 24.4 24.719999 23.091223 5708400
5/5/2014 25.02 25.02 24.709999 24.85 23.212658 3882000
5/6/2014 24.82 24.82 24.5 24.6 22.979136 3488900
5/7/2014 24.27 24.290001 23.780001 24.01 22.428007 8356600
5/8/2014 23.99 24.190001 23.780001 24 22.418665 4286800
5/9/2014 24.030001 24.120001 23.709999 24.02 22.437353 3506000
5/12/2014 24.32 24.67 24.32 24.51 22.895063 4430800
5/13/2014 24.49 24.969999 24.49 24.68 23.053862 3201300
5/14/2014 24.91 24.99 24.59 24.629999 23.007158 3563600
5/15/2014 24.379999 24.549999 24.139999 24.290001 22.68956 4184200
5/16/2014 24.24 24.24 23.77 23.99 22.409325 4389500
5/19/2014 24.120001 24.129999 23.27 23.34 21.802153 8432700
5/20/2014 23.32 23.68 23.280001 23.620001 22.063711 4102100
5/21/2014 23.51 23.610001 23.42 23.59 22.035688 4098300
5/22/2014 23.709999 23.75 23.309999 23.360001 21.820837 3741000
5/23/2014 23.370001 23.620001 23.34 23.4 21.858202 3652600
5/27/2014 23.219999 23.219999 22.610001 22.68 21.185638 7567000
5/28/2014 22.58 22.620001 22.219999 22.48 20.998825 7531000
5/29/2014 22.299999 23.01 22.26 22.76 21.260368 5895600
5/30/2014 22.690001 22.9 22.540001 22.889999 21.381805 4975300
6/2/2014 22.780001 22.93 22.450001 22.58 21.092228 4135700
6/3/2014 22.52 22.83 22.209999 22.82 21.316418 5428700
6/4/2014 22.73 23.08 22.6 22.889999 21.381805 4973900
6/5/2014 22.91 23.16 22.67 23.02 21.503239 5021100
6/6/2014 22.959999 23.190001 22.799999 23.110001 21.587315 3680600
6/9/2014 23.09 23.120001 22.610001 22.67 21.176304 4583400
6/10/2014 22.780001 23.02 22.57 22.780001 21.302549 5020200
6/11/2014 22.85 23.190001 22.85 23.09 21.592434 5646100
6/12/2014 23.15 23.459999 23.07 23.299999 21.788822 6296500
6/13/2014 23.24 23.48 22.91 23.4 21.882334 4684200
6/16/2014 23.5 23.52 23.07 23.16 21.657898 4283300
6/17/2014 22.99 23.43 22.889999 23.309999 21.79817 4414800
6/18/2014 23.33 23.74 23.23 23.74 22.200275 5886600
6/19/2014 24.07 24.59 23.91 24.540001 22.948397 12448000
6/20/2014 24.530001 24.92 24.290001 24.860001 23.247644 14264600
6/23/2014 24.809999 25.25 24.58 25.190001 23.556238 5643800
6/24/2014 25.280001 25.42 24.67 24.690001 23.088665 5886500
6/25/2014 24.700001 25.030001 24.540001 24.879999 23.266342 5317400
6/26/2014 24.790001 25.09 24.459999 25.07 23.444021 6636700
6/27/2014 25 25.360001 24.879999 25.190001 23.556238 5096300
6/30/2014 25.030001 25.540001 24.82 25.440001 23.790026 6524100
7/1/2014 25.48 25.719999 24.780001 25.08 23.453377 5854500
7/2/2014 25.110001 25.5 25.049999 25.360001 23.715208 4465700
7/3/2014 25.139999 25.209999 24.870001 25.190001 23.556238 3839500
7/7/2014 24.99 25.139999 24.68 24.73 23.126076 5365600
7/8/2014 24.870001 24.959999 24.48 24.799999 23.191532 7248800
7/9/2014 24.99 25.690001 24.950001 25.530001 23.874189 9526200
7/10/2014 25.969999 26.040001 25.299999 25.440001 23.790026 9974300
7/11/2014 25.49 26.17 25.43 25.93 24.248245 6778900
7/14/2014 25.190001 25.639999 25.030001 25.32 23.677805 5713900
7/15/2014 25.370001 25.52 24.66 24.690001 23.088665 10524900
7/16/2014 24.879999 25.610001 24.879999 25.219999 23.584295 8407700
7/17/2014 25.299999 25.639999 25.110001 25.450001 23.799377 6083100
7/18/2014 25.18 25.530001 24.9 25.42 23.77132 5662100
7/21/2014 25.42 25.6 25.07 25.360001 23.715208 4550500
7/22/2014 25.33 25.549999 25.24 25.41 23.761974 4117400
7/23/2014 25.379999 25.459999 25.129999 25.190001 23.556238 4503600
7/24/2014 25.040001 25.09 24.65 24.780001 23.172829 6670800
7/25/2014 24.66 25.23 24.6 25.15 23.518833 5551100
7/28/2014 25.08 25.709999 25.030001 25.639999 23.977053 5554600
7/29/2014 25.68 25.76 25.530001 25.540001 23.883537 6562500
7/30/2014 25.6 25.73 25.040001 25.59 23.930296 5270700
7/31/2014 25.280001 25.41 24.91 24.91 23.294399 6438900
8/1/2014 25.139999 25.360001 24.77 25.200001 23.56559 6341600
8/4/2014 25.17 25.74 25.17 25.629999 23.967703 7706500
8/5/2014 25.379999 25.93 25.27 25.780001 24.107975 5626900
8/6/2014 26.200001 26.540001 25.91 26.08 24.388517 8999700
8/7/2014 26.280001 26.280001 26 26.18 24.482033 5331100
8/8/2014 26.32 26.5 26.110001 26.389999 24.678406 4405000
8/11/2014 26.370001 26.629999 26.299999 26.530001 24.809326 3771200
8/12/2014 26.65 27.35 26.610001 27.059999 25.304956 8333600
8/13/2014 27.139999 27.4 26.99 27.07 25.314302 4977500
8/14/2014 27.120001 27.32 26.860001 27.049999 25.295601 4960400
8/15/2014 26.58 27 26.58 26.889999 25.145981 5380700
8/18/2014 26.870001 26.93 26.530001 26.82 25.080521 4734100
8/19/2014 26.950001 27.02 26.709999 26.83 25.089867 4134500
8/20/2014 26.77 26.950001 26.610001 26.73 24.996359 3957700
 8/21/2014 26.309999 26.690001 26.07 26.610001 24.88414 6841100
8/22/2014 26.65 26.65 26.25 26.389999 24.678406 3772900
8/25/2014 26.360001 26.370001 25.790001 25.98 24.294998 4030900
8/26/2014 26.33 26.57 26.280001 26.5 24.781273 3469700
8/27/2014 26.450001 26.75 26.389999 26.52 24.799976 3286000
8/28/2014 26.870001 26.99 26.59 26.860001 25.117929 4512500
8/29/2014 26.66 27.200001 26.6 27.09 25.333012 3845500
9/2/2014 26.65 26.85 26.23 26.41 24.697115 7019500
9/3/2014 26.34 26.52 26.18 26.309999 24.603596 5301500
9/4/2014 26.35 26.5 25.49 25.6 23.939644 7383200
9/5/2014 25.620001 26.02 25.51 25.969999 24.285652 6141200
9/8/2014 25.860001 25.889999 25.030001 25.290001 23.649754 6349300
9/9/2014 25.459999 25.610001 25.209999 25.540001 23.907171 5863800
9/10/2014 25.389999 25.559999 25.18 25.370001 23.748039 6760700
9/11/2014 25.370001 25.620001 25.1 25.59 23.953974 6588700
9/12/2014 25.41 25.5 24.92 25.17 23.560823 7362700
9/15/2014 25.1 25.120001 24.790001 25.02 23.42042 4427000
9/16/2014 24.959999 25.34 24.76 25.040001 23.439137 7402600
9/17/2014 25.040001 25.07 24.620001 24.67 23.092789 7590900
9/18/2014 24.530001 24.59 24.18 24.49 22.924301 6698700
9/19/2014 24.530001 24.549999 23.9 24.209999 22.662203 8798300
9/22/2014 24.1 24.17 23.51 23.66 22.147367 5787300
9/23/2014 23.92 24.27 23.66 23.99 22.456268 8067700
9/24/2014 23.709999 24.200001 23.709999 23.84 22.315859 4186700
9/25/2014 23.67 24.01 23.43 23.91 22.38138 5507900
9/26/2014 23.9 23.9 23.51 23.809999 22.287777 3973000
9/29/2014 23.889999 23.889999 23.469999 23.48 21.97887 5171800
9/30/2014 23.34 23.59 22.9 23.049999 21.576361 9247000
10/1/2014 23.200001 23.33 22.940001 23.01 21.538921 6802400
10/2/2014 23.120001 23.459999 22.879999 23.280001 21.791656 8722900
10/3/2014 23.030001 23.059999 22.5 22.700001 21.248739 11052700
10/6/2014 22.85 23.219999 22.629999 23.15 21.66997 6769800
10/7/2014 23.23 23.23 22.440001 22.549999 21.10833 8234900
10/8/2014 22.690001 23.709999 22.15 23.639999 22.128639 10617100
10/9/2014 23.58 23.58 22.030001 22.450001 21.014727 12919900
10/10/2014 22.530001 22.91 22.07 22.209999 20.790066 7234400
10/13/2014 22.4 23.16 22.389999 22.52 21.080248 6861500
10/14/2014 22.719999 23.209999 22.629999 22.790001 21.332985 7153300
10/15/2014 22.540001 23.1 22.43 22.700001 21.248739 7638900
10/16/2014 22.450001 22.99 22.389999 22.719999 21.267458 6736100
10/17/2014 22.719999 22.790001 22.32 22.4 20.967918 6338300
10/20/2014 22.66 22.91 22.48 22.85 21.389151 4655000
10/21/2014 23.01 23.18 22.84 22.9 21.435955 4777700
10/22/2014 22.790001 23.07 22.59 22.59 21.145769 5775300
10/23/2014 22.43 22.51 21.809999 22 20.593491 9835900
10/24/2014 22 22.110001 21.73 21.950001 20.546688 7961500
10/27/2014 21.85 21.9 21.49 21.629999 20.247147 6782000
10/28/2014 21.799999 21.9 21.450001 21.85 20.453083 5637600
10/29/2014 21.66 21.690001 20.719999 20.809999 19.479574 13812200
10/30/2014 20.59 20.690001 20.07 20.33 19.030254 13825200
10/31/2014 19.5 19.700001 18.51 18.76 17.560633 22967300
11/3/2014 18.85 19.190001 18.530001 19.120001 17.897614 13148300
11/4/2014 18.969999 19.15 18.6 18.66 17.467024 9629800
11/5/2014 18.09 18.610001 17.77 17.83 16.690088 15489800
11/6/2014 17.98 18.559999 17.98 18.200001 17.036432 9735800
11/7/2014 18.5 19.209999 18.469999 19.190001 17.963144 11442000
11/10/2014 19.02 19.02 17.99 18.059999 16.905384 9861100
11/11/2014 18.15 18.870001 18.15 18.700001 17.504467 9720800
11/12/2014 18.950001 19.040001 18.18 18.459999 17.279812 8325900
11/13/2014 18.700001 18.83 18.15 18.24 17.073879 7134600
11/14/2014 17.9 19.200001 17.75 19.15 17.925695 13315600
11/17/2014 19.209999 19.360001 18.66 19.24 18.009945 10062100
11/18/2014 19.57 19.959999 19.34 19.9 18.627747 10335100
11/19/2014 19.950001 19.969999 19.01 19.110001 17.888252 14203700
11/20/2014 19.34 19.700001 19.219999 19.58 18.328211 6906400
11/21/2014 20.07 20.07 19.27 19.690001 18.431173 9473000
11/24/2014 19.540001 19.639999 19.110001 19.17 17.944422 11116600
11/25/2014 19.190001 19.73 19.15 19.709999 18.449896 17163800
11/26/2014 19.690001 19.73 19.41 19.530001 18.281401 5100200
11/28/2014 18.940001 19.059999 18.360001 18.4 17.223648 6808300
12/1/2014 18.889999 19.860001 18.870001 19.66 18.403093 13529100
12/2/2014 19.27 19.57 18.93 19.18 17.953779 9039900
12/3/2014 19.389999 19.84 19.299999 19.629999 18.398993 7863800
12/4/2014 19.59 19.690001 19.200001 19.27 18.061567 6795700
12/5/2014 18.940001 19.139999 18.719999 19.030001 17.83662 6889700
12/8/2014 19.190001 19.530001 18.67 19.08 17.883482 10799700
12/9/2014 19.52 20.450001 19.43 20.01 18.755165 11909300
12/10/2014 20.059999 20.35 19.43 19.450001 18.230284 8606200
12/11/2014 19.25 20.040001 19.1 19.57 18.342756 9182100
12/12/2014 19.540001 19.540001 19.02 19.049999 17.855364 8691600
12/15/2014 18.639999 18.99 17.91 17.92 16.796232 11147800
12/16/2014 18.299999 18.370001 17.6 17.780001 16.665005 11303500
12/17/2014 17.83 18.58 17.790001 18.5 17.339857 10957500
12/18/2014 18.77 19.43 18.65 19.389999 18.17404 10238700
12/19/2014 19.290001 20.09 19.120001 19.120001 17.920977 28755500
12/22/2014 18.799999 19.17 18.01 18.16 17.021175 12123900
12/23/2014 18.110001 18.66 17.950001 18.040001 16.908703 6757000
12/24/2014 17.969999 18.709999 17.969999 18.57 17.405466 3268900
12/26/2014 19.049999 19.139999 18.73 18.85 17.667904 5454700
12/29/2014 18.709999 18.85 18.5 18.59 17.42421 6871700
12/30/2014 18.860001 19.49 18.809999 19.26 18.052197 7763900
12/31/2014 19.16 19.23 18.799999 18.9 17.714771 6613300
1/2/2015 18.65 19.389999 18.6 19.34 18.127178 6533500
1/5/2015 19.51 19.6 18.860001 19.459999 18.239653 7508100
1/6/2015 19.65 20.66 19.620001 20.27 18.998859 13198100
1/7/2015 20.040001 20.52 19.74 20.09 18.830143 8172100
1/8/2015 20.1 20.379999 19.889999 19.98 18.727041 7803400
1/9/2015 20.209999 20.73 20.17 20.719999 19.420639 7478500
1/12/2015 20.860001 21.4 20.68 21.190001 19.861164 9234100
1/13/2015 21.5 21.530001 20.219999 20.360001 19.083216 12074600
1/14/2015 20.530001 20.74 19.42 19.76 18.52084 13542000
1/15/2015 20.75 21.9 20.65 21.51 20.161098 16724000
1/16/2015 21.719999 22.290001 21.49 22.290001 20.892183 17596200
1/20/2015 22.85 23.719999 22.719999 23.57 22.091911 17799900
1/21/2015 23.77 24.440001 23.43 24.32 22.794878 16960600
1/22/2015 24.309999 24.690001 23.98 24.290001 22.766762 13132700
1/23/2015 24.139999 24.43 23.67 24.15 22.63554 12049700
1/26/2015 23.82 24.629999 23.35 24.49 22.95422 11189200
1/27/2015 24.67 25.25 24.530001 25.139999 23.563459 10774500
1/28/2015 24.889999 25.049999 24.030001 24.26 22.73864 11251300
1/29/2015 23.610001 24.34 23.42 24.17 22.654289 8850000
1/30/2015 24.190001 25.219999 23.92 25.15 23.572834 11594400
2/2/2015 24.74 25.200001 24.559999 25.110001 23.535339 7497000
2/3/2015 24.84 25.07 24.139999 24.620001 23.076067 9033600
2/4/2015 24.82 25.030001 24.5 24.82 23.263523 7071100
2/5/2015 24.549999 24.860001 24.370001 24.82 23.263523 6029500
2/6/2015 24 24.299999 23.59 24.049999 22.541811 8276500
2/9/2015 24.23 24.74 24.17 24.610001 23.066696 5873600
2/10/2015 24.290001 24.57 23.959999 24.41 22.879234 6217400
2/11/2015 24.43 24.6 24.09 24.139999 22.626167 5087300
2/12/2015 24.41 24.700001 24.110001 24.51 22.972961 4488600
2/13/2015 24.75 25.059999 24.66 24.780001 23.226036 5186800
2/17/2015 24.34 24.6 24.17 24.190001 22.673033 6205200
2/18/2015 24.15 24.85 23.85 24.74 23.188541 7910600
2/19/2015 24.809999 25.02 24.389999 24.459999 22.9261 8870900
2/20/2015 25.18 26.379999 25.07 25.58 23.975866 13558300
2/23/2015 25.52 26.129999 25.25 25.959999 24.332037 7609600
2/24/2015 25.209999 25.91 25.200001 25.809999 24.191441 5844900
2/25/2015 26 26.129999 25.82 26.049999 24.416388 7923000
2/26/2015 26.34 26.549999 26.120001 26.309999 24.660084 6210600
2/27/2015 26.4 26.700001 26.26 26.33 24.678829 5931800
3/2/2015 26.4 26.51 25.6 25.889999 24.266424 7679300
3/3/2015 25.93 26.34 25.52 25.620001 24.013359 7914900
3/4/2015 25.51 25.709999 25.09 25.190001 23.610325 6275100
3/5/2015 25.309999 25.65 25.200001 25.299999 23.713425 3450500
 3/6/2015 24.299999 24.41 23.139999 23.299999 21.838846 11443700
3/9/2015 23.280001 23.379999 22.23 22.42 21.014029 9893300
3/10/2015 22.299999 22.93 21.639999 21.77 20.427574 13431100
3/11/2015 21.719999 22.48 21.5 22.24 20.868587 9245800
3/12/2015 22.450001 22.629999 22 22.290001 20.915508 6081500
3/13/2015 22.299999 22.379999 21.66 22.299999 20.924885 6590100
3/16/2015 22.129999 22.379999 21.85 22.299999 20.924885 5585400
3/17/2015 22.040001 22.450001 21.860001 22.120001 20.755991 8382800
3/18/2015 21.950001 23.07 21.879999 22.870001 21.459738 8950900
3/19/2015 23.139999 23.299999 22.66 22.82 21.412823 7612300
3/20/2015 22.9 23.33 22.889999 22.950001 21.534807 17041600
3/23/2015 23.15 23.290001 22.85 23.139999 21.713089 7510300
3/24/2015 23.17 23.200001 22.780001 22.860001 21.450352 6394400
3/25/2015 23.030001 23.200001 22.469999 22.48 21.093792 5973700
3/26/2015 22.92 23.08 21.93 22.16 20.793522 7907300
3/27/2015 22.190001 22.51 22.08 22.23 20.859205 5500900
3/30/2015 21.940001 22.27 21.75 22.02 20.662153 3584900
3/31/2015 22.120001 22.209999 21.68 21.709999 20.371269 5269200
4/1/2015 21.83 22.77 21.790001 22.719999 21.318991 6840100
4/2/2015 22.68 22.91 22.15 22.34 20.962425 6505100
4/6/2015 23.02 23.1 22.49 22.58 21.187624 8636900
4/7/2015 22.49 22.530001 22.139999 22.17 20.802906 6258400
4/8/2015 22.33 22.379999 21.84 22.08 20.718451 5819000
4/9/2015 21.889999 22.34 21.76 22.23 20.859205 5125000
4/10/2015 22.52 22.610001 22.280001 22.33 20.953041 4290700
4/13/2015 22.67 22.82 22.43 22.57 21.178236 6968200
4/14/2015 22.59 22.889999 22.52 22.82 21.412823 5485700
4/15/2015 22.9 23.559999 22.83 23.549999 22.097809 9440800
4/16/2015 23.67 24.040001 23.530001 23.620001 22.163492 6928600
4/17/2015 23.65 23.940001 23.440001 23.57 22.116575 4912100
4/20/2015 23.4 23.610001 23.309999 23.52 22.069656 5029000
4/21/2015 23.469999 23.6 23.27 23.51 22.06027 3883800
4/22/2015 23.4 23.49 22.58 22.77 21.365908 5681200
4/23/2015 23.02 23.549999 22.879999 23.450001 22.003973 6328800
4/24/2015 24.33 25.379999 24.25 24.98 23.439631 12018900
4/27/2015 25.469999 26.360001 25.27 25.59 24.012014 11720400
4/28/2015 25.75 26.379999 25.67 26.35 24.725153 7311400
4/29/2015 26.280001 26.790001 26.09 26.48 24.847134 8159100
4/30/2015 25.92 26.530001 25.6 26.49 24.856518 6897200
5/1/2015 26.17 26.530001 26.120001 26.49 24.856518 4581100
5/4/2015 26.66 26.799999 25.969999 26.049999 24.443647 5824900
5/5/2015 26.74 26.74 25.75 25.950001 24.349815 5919500
5/6/2015 26.190001 26.23 25.549999 25.65 24.068314 4704600
5/7/2015 25.309999 25.84 25.299999 25.82 24.227831 6652000
5/8/2015 25.959999 26.32 25.74 26.040001 24.434265 4376700
5/11/2015 26.17 26.379999 25.959999 26.360001 24.734529 5556500
5/12/2015 26.620001 26.66 26.35 26.65 25.006647 5909400
5/13/2015 27.030001 27.639999 26.959999 27.309999 25.62595 11211800
5/14/2015 27.530001 27.77 27.15 27.200001 25.522738 4711700
5/15/2015 27.08 27.790001 26.99 27.690001 25.982521 7154900
5/18/2015 27.639999 27.719999 27.379999 27.549999 25.851152 3452200
5/19/2015 27.18 27.450001 26.98 27.049999 25.381983 8448400
5/20/2015 27.15 27.9 27.120001 27.66 25.954367 5589400
5/21/2015 27.620001 27.639999 26.85 27 25.335066 4965100
5/22/2015 26.92 27.27 26.84 27.01 25.34445 3198100
5/26/2015 26.620001 26.719999 26.1 26.549999 24.912811 5762700
5/27/2015 26.639999 27.09 26.41 27.030001 25.363218 4155400
5/28/2015 27.08 27.51 26.77 27.469999 25.776085 7656000
5/29/2015 27.4 27.559999 27.18 27.24 25.560266 5107200
6/1/2015 27.35 27.48 27.01 27.17 25.494585 3643700
6/2/2015 27.299999 27.34 26.93 26.950001 25.288153 4595100
6/3/2015 26.860001 27.01 26.139999 26.379999 24.7533 7393400
6/4/2015 26.120001 26.809999 26.01 26.799999 25.147398 5709700
6/5/2015 26.42 26.450001 25.48 25.91 24.312283 6117600
6/8/2015 25.959999 25.969999 25.6 25.84 24.246599 3247100
6/9/2015 25.42 25.9 24.370001 24.41 22.926956 13320700
6/10/2015 24.030001 24.129999 23.65 23.700001 22.260096 38742200
6/11/2015 23.66 23.84 23.49 23.66 22.222528 11342200
6/12/2015 23.559999 23.860001 23.459999 23.549999 22.119211 8713400
6/15/2015 23.540001 24.469999 23.5 24.030001 22.570045 11170000
6/16/2015 24.030001 24.15 23.879999 23.940001 22.485514 5179800
6/17/2015 24.040001 24.66 23.639999 24.530001 23.039667 9398900
6/18/2015 24.940001 25.09 24.790001 25 23.481115 7229400
6/19/2015 24.950001 25.07 24.450001 24.65 23.152376 9280200
6/22/2015 24.27 24.290001 23.870001 23.950001 22.494909 6546000
6/23/2015 23.92 24.41 23.91 24.129999 22.663971 6100300
6/24/2015 24.209999 24.389999 23.99 24.120001 22.654575 3705000
6/25/2015 24.110001 24.17 23.809999 23.940001 22.485514 4113700
6/26/2015 23.879999 24.049999 23.73 23.83 22.382193 3003300
6/29/2015 23.91 24.02 23.43 23.530001 22.100426 4722200
6/30/2015 23.41 23.610001 23.1 23.360001 21.940754 5751500
7/1/2015 23.25 23.4 22.950001 23.129999 21.724724 5159700
7/2/2015 23.299999 23.709999 23.200001 23.67 22.231916 4138100
7/6/2015 23.469999 24.07 23.440001 23.860001 22.410372 4706200
7/7/2015 23.33 23.469999 22.4 22.41 21.048468 10423800
7/8/2015 22.549999 22.790001 22.4 22.52 21.151791 5278100
7/9/2015 22.809999 22.9 22.360001 22.59 21.217535 3420200
7/10/2015 22.75 22.92 22.43 22.52 21.151791 3259900
7/13/2015 22.32 22.559999 21.84 22.5 21.133001 5319300
7/14/2015 22.5 22.610001 22.1 22.15 20.804264 6345000
7/15/2015 22.08 22.15 21.77 21.799999 20.475529 4801400
7/16/2015 21.700001 21.76 21.33 21.379999 20.081047 6841100
7/17/2015 21.16 21.200001 20.65 20.690001 19.43297 7170300
7/20/2015 19.959999 20 18.120001 18.16 17.056677 20496200
7/21/2015 18.540001 19.08 18.309999 18.74 17.601444 14139600
7/22/2015 18.32 18.93 18.219999 18.52 17.394806 9766700
7/23/2015 18.719999 18.74 17.59 17.6 16.530708 14277000
7/24/2015 17.52 17.950001 17.360001 17.799999 16.718552 16380000
7/27/2015 17.68 18.15 17.1 17.219999 16.17379 11115000
7/28/2015 17.440001 17.690001 17.15 17.639999 16.568272 10645600
7/29/2015 17.73 17.870001 17.25 17.67 16.596451 11012100
7/30/2015 17.35 17.709999 17.049999 17.290001 16.239542 8479000
7/31/2015 17.799999 17.799999 17.110001 17.17 16.126827 10194100
8/3/2015 17.09 17.200001 16.389999 16.42 15.422396 9042100
8/4/2015 16.620001 16.84 16.219999 16.4 15.403611 9922500
8/5/2015 16.65 16.940001 16.309999 16.35 15.356647 7475400
8/6/2015 16.440001 16.870001 16.26 16.360001 15.366043 9789500
8/7/2015 16.370001 16.719999 16.08 16.139999 15.159404 10186600
8/10/2015 16.290001 17.07 16.07 16.950001 15.920196 11125500
8/11/2015 17 17.1 16.58 17.030001 15.995334 8886600
8/12/2015 17.34 18.440001 17.34 18.139999 17.037897 14655200
8/13/2015 17.969999 18.059999 17.459999 17.49 16.427385 7245200
8/14/2015 17.75 17.809999 17.24 17.35 16.295891 5469900
8/17/2015 17.57 17.959999 17.450001 17.85 16.765514 6796400
8/18/2015 17.52 17.68 17.32 17.540001 16.474354 5268800
8/19/2015 17.74 18.02 17.540001 17.93 16.840654 7384700
8/20/2015 18.389999 18.799999 18.139999 18.549999 17.422983 10085100
8/21/2015 18.85 18.92 18.1 18.139999 17.037897 9452100
8/24/2015 17.73 18.190001 16.73 16.889999 15.863842 14515600
8/25/2015 17.24 17.25 16.110001 16.17 15.187583 12012200
8/26/2015 16.1 16.110001 15.39 15.81 14.849456 12512300
8/27/2015 15.76 16.82 15.71 16.700001 15.685384 11333400
8/28/2015 16.67 17.370001 16.629999 17.17 16.126827 9334500
8/31/2015 16.98 17.25 16.68 17.07 16.0329 7978600
9/1/2015 17.07 17.440001 16.629999 16.73 15.71356 6844800
9/2/2015 16.74 16.879999 16.02 16.209999 15.225155 8052500
9/3/2015 15.98 16.709999 15.92 16.190001 15.20637 7666100
9/4/2015 16.02 16.049999 15.46 15.7 14.74614 8312800
9/8/2015 15.82 16.02 15.59 15.96 15.014252 7169700
9/9/2015 15.69 16.09 15.55 15.62 14.694398 6017500
9/10/2015 15.73 15.91 15.5 15.56 14.637954 6763400
9/11/2015 15.43 16.290001 15.43 16.24 15.277658 8945500
9/14/2015 16.02 16.190001 15.71 15.89 14.948399 7727900
9/15/2015 15.84 16.35 15.79 15.97 15.02366 6654000
9/16/2015 16.200001 17.07 16.16 16.940001 15.93618 7901300
 9/17/2015 16.76 17.469999 16.57 17.24 16.218401 10181900
9/18/2015 17.620001 17.65 16.74 16.98 15.973804 19303900
9/21/2015 16.780001 16.98 16.610001 16.629999 15.644546 7641200
9/22/2015 16.219999 16.360001 15.4 15.59 14.666175 11095000
9/23/2015 15.87 15.87 15.45 15.55 14.628547 6135500
9/24/2015 15.85 16.809999 15.62 16.780001 15.78566 11653500
9/25/2015 16.35 16.67 16.34 16.59 15.60692 8021700
9/28/2015 16.209999 16.280001 15.95 16.02 15.070695 8049000
9/29/2015 16.02 16.25 15.73 15.82 14.882546 5447000
9/30/2015 15.58 16.17 15.56 16.07 15.117731 7588100
10/1/2015 16.23 16.440001 15.75 15.84 14.901362 6982600
10/2/2015 16.440001 17.1 16.290001 17.07 16.058474 9781800
10/5/2015 17.18 18.129999 17.18 17.950001 16.886332 11190800
10/6/2015 18.120001 18.65 17.879999 18.35 17.262627 12085500
10/7/2015 18.49 19.200001 18.4 18.940001 17.817663 12780500
10/8/2015 18.690001 19.41 18.5 18.66 17.554253 9873600
10/9/2015 19.299999 19.459999 18.74 18.93 17.808258 8381300
10/12/2015 19.26 19.26 18.26 18.450001 17.356701 8544800
10/13/2015 18.43 18.610001 18.15 18.370001 17.281441 8485200
10/14/2015 18.780001 19.59 18.48 19.469999 18.316259 12990900
10/15/2015 19.219999 19.440001 18.99 19.299999 18.15633 9496300
10/16/2015 19.370001 19.459999 18.959999 18.99 17.864693 8791100
10/19/2015 18.860001 19.200001 18.469999 18.549999 17.450771 5876600
10/20/2015 18.76 19.139999 18.620001 18.84 17.723591 6209400
10/21/2015 18.700001 18.73 18.219999 18.42 17.328474 4406700
10/22/2015 18.379999 19.129999 18.309999 19.030001 17.902332 7131800
10/23/2015 19.24 19.639999 19.049999 19.549999 18.391514 7362100
10/26/2015 19.370001 19.41 18.790001 18.799999 17.685959 7455100
10/27/2015 18.76 19.139999 18.52 18.77 17.657736 4802600
10/28/2015 19.08 20.299999 18.549999 19.15 18.015219 12238000
10/29/2015 19.48 20.57 19.440001 19.889999 18.71137 12414300
10/30/2015 19.91 20.129999 19.459999 19.459999 18.306847 8352700
11/2/2015 19.32 19.76 18.98 19.629999 18.466776 6089400
11/3/2015 19.35 19.49 18.879999 19.219999 18.081072 6163700
11/4/2015 19.360001 19.51 18.92 19.01 17.883514 5260900
11/5/2015 18.959999 18.959999 17.26 17.5 16.46299 14930400
11/6/2015 16.99 17.700001 16.809999 17.540001 16.500628 10575600
11/9/2015 17.49 17.940001 17.26 17.860001 16.801662 7296400
11/10/2015 17.52 17.799999 17.290001 17.459999 16.425362 5361400
11/11/2015 17.59 17.83 17.440001 17.790001 16.735811 4114400
11/12/2015 17.370001 17.870001 17.08 17.33 16.30307 7344800
11/13/2015 17.33 17.51 17.23 17.5 16.46299 4716500
11/16/2015 17.59 17.91 17.5 17.629999 16.585291 6464000
11/17/2015 17.51 17.67 16.65 16.879999 15.879735 8350600
11/18/2015 17 17.719999 16.82 17.629999 16.585291 7371500
11/19/2015 17.799999 18.110001 17.639999 18.049999 16.980402 6775700
11/20/2015 18.1 18.18 17.58 17.68 16.632326 7405100
11/23/2015 17.540001 17.67 17.23 17.559999 16.51944 5308300
11/24/2015 17.82 18.15 17.58 18 16.933363 6282800
11/25/2015 17.709999 18.25 17.67 17.91 16.848696 4456700
11/27/2015 17.5 17.629999 17.24 17.389999 16.35951 5513700
11/30/2015 17.59 18.52 17.48 18.41 17.319073 10308100
12/1/2015 18.24 18.450001 17.85 18.389999 17.300257 8016200
12/2/2015 18.059999 18.389999 17.77 17.85 16.792255 6892000
12/3/2015 18.09 18.940001 18.030001 18.73 17.620104 8868000
12/4/2015 18.940001 20.49 18.870001 20.459999 19.247595 14378700
12/7/2015 20.030001 20.17 19.549999 19.75 18.57966 10049800
12/8/2015 19.610001 19.700001 19.15 19.379999 18.23159 6702500
12/9/2015 19.76 20.040001 19.290001 19.6 18.46237 7829200
12/10/2015 19.5 19.790001 19.42 19.43 18.302235 4764700
12/11/2015 19.129999 19.799999 18.93 19.129999 18.019648 7556900
12/14/2015 19.059999 19.129999 18.219999 18.35 17.284925 7814700
12/15/2015 18.450001 18.58 18.07 18.4 17.332022 5912700
12/16/2015 18.790001 19.26 18.65 19.08 17.972548 7861300
12/17/2015 18.440001 18.440001 17.5 17.610001 16.587872 9910900
12/18/2015 17.799999 18.15 17.58 17.709999 16.682066 10314100
12/21/2015 18.09 18.25 17.5 17.65 16.625551 5473300
12/22/2015 17.530001 17.889999 17.48 17.799999 16.766848 4180300
12/23/2015 17.860001 18.25 17.76 18.139999 17.087111 6848800
12/24/2015 18.290001 18.610001 18.23 18.540001 17.463896 2068300
12/28/2015 18.290001 18.41 17.74 17.91 16.870457 3941600
12/29/2015 18.139999 18.17 17.870001 18.030001 16.983496 4034900
12/30/2015 17.709999 17.809999 17.620001 17.77 16.738586 3502700
12/31/2015 17.719999 18.049999 17.67 17.99 16.94582 4189200
1/4/2016 18.440001 18.75 18.16 18.440001 17.369699 6578900
1/5/2016 18.57 18.57 18.129999 18.42 17.350857 5330800
1/6/2016 18.709999 19.049999 18.530001 18.559999 17.482735 6273200
1/7/2016 18.799999 19.110001 18.219999 18.860001 17.765322 12351400
1/8/2016 18.51 18.780001 17.9 18.01 16.964655 8792400
1/11/2016 18.120001 18.24 16.66 17.01 16.022701 8510800
1/12/2016 17.120001 17.18 16.379999 17.01 16.022701 13888300
1/13/2016 17.07 17.610001 17.040001 17.48 16.465418 8065200
1/14/2016 17.17 17.6 16.93 17.27 16.267612 7699500
1/15/2016 17.65 17.870001 17.450001 17.700001 16.672655 10141700
1/19/2016 17.809999 17.85 16.059999 16.309999 15.363329 11854700
1/20/2016 16.610001 16.719999 16.08 16.559999 15.598817 10009500
1/21/2016 16.469999 16.77 16.049999 16.690001 15.721273 6599600
1/22/2016 16.43 16.93 16.27 16.68 15.711853 5609500
1/25/2016 16.940001 17.799999 16.870001 17.67 16.644392 9736900
1/26/2016 17.84 18.799999 17.76 18.5 17.42622 9001300
1/27/2016 18.540001 19.48 18.18 19.440001 18.311655 13948100
1/28/2016 19.25 19.75 18.719999 19.530001 18.396429 10090700
1/29/2016 19.41 20.07 19.32 19.959999 18.801468 8927100
2/1/2016 20.02 20.65 20.02 20.549999 19.357227 9040100
2/2/2016 20.25 20.41 19.6 20.07 18.905087 6832000
2/3/2016 20.309999 22.4 20.299999 22.34 21.043331 16127100
2/4/2016 22.889999 24.15 22.780001 23.379999 22.022968 19545700
2/5/2016 22.610001 24.5 22.309999 24.41 22.993185 16840100
2/8/2016 25.02 25.940001 24.889999 25.190001 23.727909 20370000
2/9/2016 25.559999 26.02 23.959999 24.299999 22.889566 24507200
2/10/2016 23.809999 24.379999 22.700001 24.309999 22.898991 16602100
2/11/2016 26 26.1 24.82 25.040001 23.58662 20254400
2/12/2016 24.799999 25.950001 24.559999 25.780001 24.283669 13209100
2/16/2016 24.66 25.450001 24.35 24.559999 23.134478 14389500
2/17/2016 24.790001 25.15 24.1 24.84 23.398226 11516200
2/18/2016 24.209999 25.33 23.120001 25.07 23.614876 14701000
2/19/2016 24.92 25.6 24.73 24.84 23.398226 8761100
2/22/2016 24.08 25.49 24.08 25.120001 23.661972 11152000
2/23/2016 25.620001 25.85 25.08 25.389999 23.9163 7552400
2/24/2016 25.93 26.4 25.290001 25.58 24.095276 12966900
2/25/2016 25.309999 25.950001 25.030001 25.85 24.349606 9688200
2/26/2016 25.110001 26.25 25.110001 25.35 23.878628 11636800
2/29/2016 25.709999 26.389999 25.639999 25.83 24.330763 11024700
3/1/2016 26.280001 26.459999 25.08 25.389999 23.9163 11243800
3/2/2016 25.51 26.41 25.309999 26.24 24.716969 6976500
3/3/2016 26.26 27.129999 26.16 26.82 25.263302 8795700
3/4/2016 27.030001 27.98 26.07 26.110001 24.594511 12895400
3/7/2016 26.48 27.09 26.02 26.530001 24.990135 9216300
3/8/2016 26.790001 26.940001 25.370001 25.889999 24.410282 8090100
3/9/2016 25.4 26.27 24.879999 26.139999 24.645996 9860100
3/10/2016 26.15 27.620001 25.99 27.35 25.78684 11884700
3/11/2016 27.15 27.49 26.379999 26.68 25.15513 9668200
3/14/2016 26.879999 27.129999 26.08 26.129999 24.636566 6631500
3/15/2016 25.870001 26.48 25.84 26.370001 24.862848 6668100
3/16/2016 26.200001 27.65 25.469999 27.549999 25.975412 14623200
3/17/2016 27.84 28.389999 27.41 27.459999 25.890553 9872300
3/18/2016 27.459999 28.280001 27.42 27.790001 26.201694 11861600
3/21/2016 27.629999 28.09 27.4 27.790001 26.201694 5992900
3/22/2016 28.15 28.290001 27.08 27.389999 25.824553 6046000
3/23/2016 26.549999 26.559999 24.959999 24.98 23.552294 13198100
3/24/2016 25.139999 25.49 24.59 25.4 23.948294 9240700
3/28/2016 25.690001 25.77 25.33 25.700001 24.231144 4736200
3/29/2016 25.780001 27.030001 25.51 26.950001 25.409702 7714500
3/30/2016 26.73 26.9 26.190001 26.75 25.22113 8418800
3/31/2016 26.969999 27.1 26.42 26.58 25.060846 5123400
 4/1/2016 26 26.66 25.629999 26.620001 25.098562 6322200
4/4/2016 26.6 26.610001 26.120001 26.299999 24.796854 4141800
4/5/2016 26.83 27.33 26.5 27.299999 25.7397 6211700
4/6/2016 27 27.75 27 27.74 26.154551 5360900
4/7/2016 28.120001 28.549999 27.93 27.959999 26.361977 8750200
4/8/2016 28.120001 29.360001 28.110001 29.1 27.436827 7872500
4/11/2016 29.559999 31.15 29.35 31.110001 29.331945 12289300
4/12/2016 31.23 31.25 30 30.629999 28.879379 9648600
4/13/2016 30.41 30.469999 29.35 29.48 27.795101 9742500
4/14/2016 29.52 29.639999 28.26 28.68 27.040825 8798600
4/15/2016 28.91 29.469999 28.51 29.370001 27.691391 6765200
4/18/2016 29.280001 29.530001 28.809999 29.459999 27.776247 6008400
4/19/2016 30.280001 31.110001 30.09 30.91 29.143372 8565400
4/20/2016 30.77 31.75 30.219999 30.450001 28.709665 10381600
4/21/2016 30.959999 32.580002 30.959999 32.189999 30.350216 12801100
4/22/2016 31.85 32.349998 30.67 31.23 29.445084 7738300
4/25/2016 31.34 31.59 30.85 31.110001 29.331945 5659200
4/26/2016 31.68 32.099998 31.190001 31.969999 30.142786 7012700
4/27/2016 32.119999 32.34 31.25 32.099998 30.265358 8641800
4/28/2016 32.18 33.599998 32.169998 32.990002 31.104488 8572600
4/29/2016 33.32 34.990002 33.310001 34.970001 32.971333 11696900
5/2/2016 35.060001 35.200001 33.93 34.34 32.377335 8473800
5/3/2016 34.5 34.59 33.389999 33.830002 31.896486 7433000
5/4/2016 33.380001 33.84 32.040001 32.349998 30.501074 7703400
5/5/2016 32.75 33.299999 32.369999 32.860001 30.981924 6033500
5/6/2016 33.27 34.619999 33.27 34.130001 32.17934 7153600
5/9/2016 32.880001 32.889999 31.799999 31.83 30.010794 8816300
5/10/2016 31.940001 33.169998 31.73 33.029999 31.142204 8023700
5/11/2016 33.849998 34.700001 32.740002 33.880001 31.943626 9857700
5/12/2016 34.040001 34.23 33.029999 33.209999 31.311911 6572200
5/13/2016 33.41 34.240002 33.16 34.07 32.122768 8377600
5/16/2016 34.689999 35.540001 34.650002 35.419998 33.395607 12033200
5/17/2016 35.169998 35.75 34.720001 35.549999 33.518177 9322000
5/18/2016 34.959999 35.66 33.41 33.52 31.604206 12197800
5/19/2016 32.529999 34.349998 32.369999 34.139999 32.188763 10224000
5/20/2016 34.380001 34.580002 32.880001 33.73 31.802195 9890900
5/23/2016 33.060001 34.299999 32.799999 33.830002 31.896486 7532500
5/24/2016 33.07 33.23 31.700001 31.74 29.925936 11535400
5/25/2016 31.58 32.66 30.860001 32.380001 30.52936 10562300
5/26/2016 32.790001 33.080002 32.080002 32.450001 30.59536 7017600
5/27/2016 32.240002 32.950001 31.690001 31.959999 30.133362 8676800
5/31/2016 31.83 33.060001 31.620001 32.41 30.557636 18533500
6/1/2016 32.52 32.970001 32.060001 32.66 30.793352 8143300
6/2/2016 32.27 32.689999 31.68 32.349998 30.501074 7439800
6/3/2016 33.869999 35.459999 33.740002 35.400002 33.376751 11521200
 6/6/2016 35.299999 35.68 34.759998 35.43 33.405037 9727000
6/7/2016 35.07 35.369999 34.799999 34.950001 32.975739 6454900
6/8/2016 36.110001 36.41 35.279999 35.380001 33.381451 8405200
6/9/2016 35.48 35.970001 35.299999 35.900002 33.872074 6228000
6/10/2016 35.990002 36.82 35.41 35.790001 33.768291 7896100
6/13/2016 36.830002 37 35.529999 35.889999 33.862633 7233000
6/14/2016 36.029999 36.060001 34.77 35.150002 33.164448 7210700
6/15/2016 35.209999 36.709999 35.09 36.240002 34.192879 8275700
6/16/2016 37.330002 37.389999 35.349998 35.610001 33.598454 9763000
6/17/2016 36.110001 36.290001 35.139999 35.650002 33.636196 16488600
6/20/2016 34.689999 35.490002 34.540001 35.330002 33.334274 8017100
6/21/2016 34.580002 35.220001 34.290001 34.830002 32.862518 6361700
6/22/2016 34.759998 35.82 34.490002 35.720001 33.70224 6754300
6/23/2016 35.41 35.869999 35.09 35.389999 33.390881 5107600
6/24/2016 38.5 38.68 36.639999 37.189999 35.089211 13572700
6/27/2016 37.689999 38.450001 36.849998 37.689999 35.560955 10227300
6/28/2016 36.919998 37.77 36.779999 37.169998 35.070343 7983900
6/29/2016 37.650002 37.959999 37.5 37.689999 35.560955 7937000
6/30/2016 38.23 39.240002 37.77 39.119999 36.910179 8520000
7/1/2016 39.860001 40.490002 39.470001 40.34 38.061264 9937000
7/5/2016 40.98 40.990002 39.540001 40.380001 38.099014 8247600
7/6/2016 41.02 41.459999 40.52 41.419998 39.080269 10745100
7/7/2016 40.790001 41.27 40.240002 40.959999 38.646248 9375500
7/8/2016 40.720001 41.389999 40.209999 41.139999 38.816082 10810200
7/11/2016 40.650002 41.09 40.369999 41.060001 38.740601 6751700
7/12/2016 40.669998 40.950001 39.91 39.959999 37.702728 9419800
7/13/2016 40.639999 41.27 40.57 40.880001 38.570763 8628900
7/14/2016 40.16 41.68 39.93 41.619999 39.268963 7146400
7/15/2016 41.240002 41.57 41.040001 41.330002 38.995346 5246800
7/18/2016 41.419998 41.630001 40.93 41.630001 39.2784 4372700
7/19/2016 41.419998 41.560001 41 41.389999 39.051956 5213200
7/20/2016 40.68 40.689999 39.049999 39.290001 37.07058 9371200
7/21/2016 40.290001 40.869999 39.759998 40.52 38.231098 9334300
7/22/2016 40.360001 41.490002 40.23 41.27 38.938736 6333100
7/25/2016 41.049999 41.049999 39.66 40.130001 37.863125 5869900
7/26/2016 40.389999 41.290001 40.169998 41.130001 38.806644 5569700
7/27/2016 41.369999 42.59 40.650002 42.32 39.92942 9376400
7/28/2016 42.450001 42.810001 41.77 42.669998 40.259647 6207000
7/29/2016 43.040001 44.169998 42.66 44 41.514523 9261000
8/1/2016 43.779999 44.240002 42.950001 44.16 41.665482 5980300
8/2/2016 44.880001 45.91 44.57 45.860001 43.269451 10251900
8/3/2016 45.68 45.68 44.709999 45.02 42.476902 6821300
8/4/2016 45.09 45.439999 44.84 44.91 42.373119 5359100
8/5/2016 43.790001 44.490002 43.59 44.43 41.920231 7108700
8/8/2016 44.130001 45.09 44.130001 44.650002 42.1278 5148700
 8/9/2016 44.77 45.470001 44.48 45 42.458027 5432500
8/10/2016 45.759998 46.02 44.869999 45.57 42.995834 6344500
8/11/2016 45.689999 45.91 45.200001 45.43 42.863743 4889900
8/12/2016 45.98 46.07 44.970001 45.169998 42.618427 4100300
8/15/2016 45.16 45.450001 44.790001 44.919998 42.382553 3575600
8/16/2016 45.009998 45.099998 43.849998 44.290001 41.788136 7402800
8/17/2016 44.049999 44.349998 42.93 44 41.514523 8498600
8/18/2016 44.330002 44.700001 43.84 44.43 41.920231 4809600
8/19/2016 43.650002 44.310001 43.25 44.169998 41.674911 5301800
8/22/2016 43.490002 43.73 43.060001 43.32 40.872932 4926400
8/23/2016 43.759998 43.830002 43.080002 43.150002 40.712536 3992300
8/24/2016 42.5 42.5 39.59 39.849998 37.598942 11354500
8/25/2016 39.91 40.970001 39.59 40.16 37.891438 8047900
8/26/2016 40.779999 41.450001 39.48 39.93 37.674427 7098800
8/29/2016 39.57 41.139999 39.52 40.91 38.599068 5933000
8/30/2016 40.91 40.91 38.27 38.599998 36.419552 8804200
8/31/2016 38.02 38.560001 37.759998 38.240002 36.079895 8366200
9/1/2016 38.029999 39.439999 37.619999 39.43 37.202671 7784100
9/2/2016 40.290001 40.990002 39.869999 40.52 38.231098 8112400
9/6/2016 41.09 42 40.259998 42 39.627499 7722800
9/7/2016 41.759998 42.119999 41.130001 42.09 39.712418 5033400
9/8/2016 41.970001 42.689999 41.470001 41.59 39.240658 4770400
9/9/2016 41.279999 41.299999 39.139999 39.299999 37.080017 7819700
9/12/2016 38.75 40.580002 38.400002 40.360001 38.080139 7326400
9/13/2016 39.880001 40.060001 38.560001 39.02 36.838657 6053500
9/14/2016 39.18 39.459999 38.080002 38.599998 36.442127 7504600
9/15/2016 38.380001 39.400002 38.23 39.200001 37.008587 7312300
9/16/2016 38.830002 38.939999 37.860001 38.259998 36.121132 12826600
9/19/2016 38.790001 38.880001 38.220001 38.43 36.281635 5119100
9/20/2016 38.380001 38.669998 37.779999 38.150002 36.017288 5386600
9/21/2016 38.84 41.150002 38.68 41.029999 38.736282 11186200
9/22/2016 41.509998 41.970001 40.25 40.77 38.490822 7111600
9/23/2016 40.41 40.91 39.310001 39.560001 37.348461 7189000
9/26/2016 39.540001 40.049999 39.240002 39.259998 37.065235 5351500
9/27/2016 38.869999 38.869999 37.91 38.48 36.328838 6278100
9/28/2016 38.389999 39.369999 37.810001 39.209999 37.018028 4896300
9/29/2016 38.970001 39.360001 38.580002 39.049999 36.86697 4168400
9/30/2016 39.48 39.869999 39.139999 39.290001 37.093552 6140500
10/3/2016 39.040001 39.330002 37.849998 38.099998 35.970081 5285400
10/4/2016 36.68 36.869999 34 34.25 32.335308 13009200
10/5/2016 34.650002 35.099998 34.009998 34.59 32.6563 8820100
10/6/2016 33.619999 34.279999 33.470001 34.049999 32.146488 10485800
10/7/2016 34.779999 34.849998 33.57 33.970001 32.070965 8303000
10/10/2016 34.189999 34.560001 33.779999 34.060001 32.15593 4356100
10/11/2016 33.919998 34.439999 33.290001 33.849998 31.957666 7894700
10/12/2016 33.93 34.790001 33.720001 34.52 32.590221 5932200
10/13/2016 34.900002 35.650002 34.299999 34.810001 32.864002 5922400
10/14/2016 34.349998 35.02 34.220001 34.23 32.316425 4875300
10/17/2016 34.650002 35.330002 34.59 35.029999 33.071705 4987500
10/18/2016 35.599998 36.290001 35.25 36.169998 34.147976 5663700
10/19/2016 36.880001 37.16 35.939999 36.98 34.912693 7041400
10/20/2016 36.970001 37.150002 36.349998 37.009998 34.941013 5315200
10/21/2016 36.799999 37 36 36.349998 34.317913 4813900
10/24/2016 36.57 36.669998 35.560001 35.84 33.836422 5191900
10/25/2016 35.970001 36.959999 35.790001 36.59 34.544498 6185700
10/26/2016 36.459999 36.669998 35.759998 36.18 34.157413 4607100
10/27/2016 36.060001 36.380001 34.150002 34.790001 32.845123 8294700
10/28/2016 34.900002 35.919998 34.57 35.380001 33.402138 6244900
10/31/2016 35.59 37.099998 35.259998 37.040001 34.969334 8033200
11/1/2016 37.700001 38.470001 37.23 37.950001 35.828465 10721000
11/2/2016 38.560001 38.869999 36.939999 37.18 35.101509 8628600
11/3/2016 37.380001 37.900002 37.009998 37.75 35.639648 4604300
11/4/2016 37.610001 37.950001 37.189999 37.799999 35.686859 5716400
11/7/2016 36.82 36.82 35.810001 36.490002 34.450085 8040400
11/8/2016 36.580002 37.049999 35.639999 36.060001 34.044121 7003900
11/9/2016 38.25 38.400002 36.240002 37.040001 34.969334 11900500
11/10/2016 36.880001 36.900002 34.389999 34.68 32.741272 11046400
11/11/2016 34.380001 34.560001 31.360001 31.59 29.824009 15364100
11/14/2016 31.24 32.759998 30.190001 32.599998 30.777546 13552600
11/15/2016 32.360001 34.029999 32.25 33.91 32.014317 9748500
11/16/2016 33.82 33.889999 33.049999 33.759998 31.872698 6462000
11/17/2016 33.889999 34.27 32.169998 32.700001 30.871962 8020400
11/18/2016 32.509998 33.34 32.25 32.689999 30.862518 8559100
11/21/2016 33.110001 33.41 32.75 33.07 31.221279 5606400
11/22/2016 33.369999 33.389999 32.119999 33.200001 31.344007 7886900
11/23/2016 31.68 31.940001 30.82 31.5 29.739042 9077900
11/25/2016 31.719999 32.150002 31.559999 31.92 30.135565 3520300
11/28/2016 32.25 33.5 32.060001 33.450001 31.580027 8924900
11/29/2016 32.75 33.830002 32.549999 33.549999 31.674437 7872900
11/30/2016 33 33.200001 31.799999 32.439999 30.626495 12803100
12/1/2016 32.099998 32.849998 31.52 32.27 30.465998 13594400
12/2/2016 32.549999 33.669998 32.150002 33.580002 31.702768 8708700
12/5/2016 32.709999 33.970001 32.650002 33.48 31.608349 9297200
12/6/2016 33.400002 33.860001 32.900002 33.02 31.220695 7289500
12/7/2016 33.450001 34.02 33.25 33.619999 31.788002 8641200
12/8/2016 33.73 34.060001 33.470001 33.869999 32.024376 6028300
12/9/2016 33.610001 33.66 32.59 32.790001 31.003233 9196200
12/12/2016 33.07 33.110001 32.470001 32.599998 30.82358 7250700
12/13/2016 32.57 33.939999 32.470001 33.869999 32.024376 8398100
12/14/2016 34.080002 34.43 31.65 31.68 29.953718 12015900
12/15/2016 30.82 31.370001 30.4 30.91 29.225672 11613800
12/16/2016 31.27 31.799999 30.93 31.66 29.934805 15641900
12/19/2016 31.709999 32.080002 31.299999 31.780001 30.048267 6990000
12/20/2016 31.17 31.76 30.85 31.66 29.934805 5781100
12/21/2016 31.879999 31.959999 31.24 31.549999 29.830797 5305600
12/22/2016 31.4 31.879999 31.27 31.440001 29.726791 4499800
12/23/2016 31.469999 32.560001 31.450001 32.459999 30.691212 4780600
12/27/2016 32.810001 33.240002 32.169998 32.59 30.814133 5522700
12/28/2016 32.610001 32.869999 32.279999 32.779999 30.993774 6162700
12/29/2016 33.27 35.310001 33.150002 35.27 33.348091 12056600
12/30/2016 35.41 36.09 34.07 34.07 32.213482 11056600
1/3/2017 34.119999 35 33.950001 34.630001 32.742962 8000900
1/4/2017 34.900002 34.990002 34.189999 34.959999 33.054989 7553000
1/5/2017 35.599998 37.25 35.59 36.57 34.577251 10485100
1/6/2017 36 36.490002 34.990002 35.419998 33.489918 7380000
1/9/2017 36.080002 36.16 35.209999 35.360001 33.433189 8992800
1/10/2017 35.650002 36.169998 34.849998 35.080002 33.168446 7583400
1/11/2017 34.779999 34.790001 33.52 34.369999 32.497131 10796700
1/12/2017 35.220001 35.349998 34.139999 34.470001 32.59169 7439000
1/13/2017 34 34.650002 33.75 34.529999 32.648415 5209600
1/17/2017 35.639999 35.84 34.919998 35.139999 33.22517 6750000
1/18/2017 35.200001 35.950001 34.900002 35.259998 33.338634 7530300
1/19/2017 34.779999 35.439999 34.68 34.93 33.026619 6274100
1/20/2017 34.91 35.389999 34.740002 35.040001 33.130627 6387600
1/23/2017 35.389999 35.990002 35.029999 35.880001 33.92485 5879500
1/24/2017 35.889999 36.919998 35.830002 36.040001 34.076138 8576800
1/25/2017 35.349998 35.580002 34.470001 34.950001 33.045525 9617700
1/26/2017 34.200001 34.27 33.630001 34.189999 32.326942 7629300
1/27/2017 34.259998 34.669998 34.259998 34.380001 32.506596 4465300
1/30/2017 34.709999 35.490002 34.59 34.970001 33.064438 5457000
1/31/2017 35.830002 36.349998 35.810001 36.279999 34.303055 7725600
2/1/2017 35.740002 36.029999 35.169998 35.869999 33.915398 5211200
2/2/2017 36.77 36.880001 36.16 36.68 34.681263 6435400
2/3/2017 36.48 37.200001 36.310001 36.759998 34.756889 4651700
2/6/2017 37.27 37.939999 36.880001 37.939999 35.872601 7002000
2/7/2017 37.73 37.790001 37.119999 37.32 35.286373 5431000
2/8/2017 37.59 37.869999 37.209999 37.849998 35.787502 6187700
2/9/2017 37.990002 38.009998 37.07 37.200001 35.172916 5051100
2/10/2017 36.959999 37.720001 36.75 37.650002 35.598408 5166400
2/13/2017 37.419998 37.57 37.139999 37.380001 35.343113 5312400
2/14/2017 37.599998 37.68 36.77 37.09 35.06892 5607100
2/15/2017 36.73 37.16 36.41 37.029999 35.012188 4339800
2/16/2017 37.369999 37.689999 37.259998 37.57 35.522755 5791300
2/17/2017 37.639999 37.650002 36.810001 37.009998 34.993271 5687900
2/21/2017 36.509998 37.490002 36.18 37.439999 35.399845 5838600
2/22/2017 36.5 37.09 35.150002 36 34.038307 10081900
2/23/2017 36.5 36.990002 35.830002 35.860001 33.905937 6376000
2/24/2017 36.310001 36.900002 35.950001 36.080002 34.113953 6940500
2/27/2017 35.880001 36.240002 33.779999 33.970001 32.118931 9436200
2/28/2017 34.450001 35.009998 34.009998 34.240002 32.374218 9201400
3/1/2017 33.740002 34.709999 33.349998 34.419998 32.544407 7990400
3/2/2017 33.900002 34.150002 33.450001 33.599998 31.769087 7459000
3/3/2017 33.5 34.310001 33.330002 34.07 32.213482 7779200
3/6/2017 33.73 33.82 32.75 33.009998 31.211241 6954500
3/7/2017 32.689999 33.349998 32.560001 32.98 31.230183 6985500
3/8/2017 32.529999 33.529999 32.48 32.889999 31.144951 6442000
3/9/2017 32.810001 33.130001 32.540001 32.599998 30.87034 6002600
3/10/2017 32.830002 33.169998 32.57 32.939999 31.192303 5165400
3/13/2017 33.200001 33.23 32.689999 33.02 31.268057 5140200
3/14/2017 32.950001 33.27 32.150002 32.400002 30.680952 5639500
3/15/2017 32.619999 34.220001 32.25 34.099998 32.290756 7677200
3/16/2017 34.240002 34.490002 32.689999 32.810001 31.069204 9823200
3/17/2017 32.98 33.5 32.779999 32.84 31.097612 12154000
3/20/2017 32.91 33.560001 32.73 33.560001 31.779411 4462400
3/21/2017 33.52 34.349998 33.52 34.029999 32.224472 7806800
3/22/2017 34.23 34.560001 33.630001 33.84 32.044556 5400300
3/23/2017 33.939999 34.169998 33.02 33.619999 31.836224 6515700
3/24/2017 33.490002 33.779999 33.279999 33.48 31.703648 3729000
3/27/2017 34.049999 34.27 33.740002 33.91 32.11084 8041100
3/28/2017 34 34.209999 32.639999 33 31.249119 7314400
3/29/2017 32.900002 33.32 32.799999 33.189999 31.429041 3646700
3/30/2017 32.919998 33.16 32.790001 32.93 31.182835 3198500
3/31/2017 32.869999 33.400002 32.610001 32.959999 31.211239 4907400
4/3/2017 33.049999 33.919998 32.950001 33.889999 32.091904 4680100
4/4/2017 34.029999 34.189999 33.84 34.189999 32.37598 4431600
4/5/2017 33.740002 34.580002 33.689999 34.310001 32.489616 4764800
4/6/2017 34.279999 34.290001 33.84 34.169998 32.35704 3456200
4/7/2017 34.970001 34.970001 34.080002 34.310001 32.489616 5300200
4/10/2017 34.049999 34.689999 33.84 34.610001 32.773705 3640200
4/11/2017 35 35.529999 34.540001 35.130001 33.266106 6272200
4/12/2017 35.150002 35.419998 34.48 35.080002 33.218761 4701200
4/13/2017 35.200001 35.209999 34.25 34.5 32.669529 4889400
4/17/2017 34.450001 34.889999 34.380001 34.59 32.754757 4235000
4/18/2017 34.549999 34.580002 34 34.32 32.499088 5122600
4/19/2017 34.209999 34.290001 33.349998 33.52 31.741529 7183700
4/20/2017 33.580002 34.130001 33.360001 33.669998 31.883566 6496200
4/21/2017 33.59 34.439999 33.5 34.130001 32.319164 7208200
4/24/2017 33.57 34.18 33.5 33.709999 31.921446 8432500
4/25/2017 33.75 33.75 32.029999 32.889999 31.144951 16650400
4/26/2017 32.849998 33.02 32.279999 32.98 31.230183 8771500
4/27/2017 32.799999 33.130001 32.419998 32.91 31.163897 11899000
4/28/2017 32.970001 33.959999 32.889999 33.810001 32.016148 9427700
5/1/2017 33.650002 33.860001 32.610001 32.68 30.946095 6654100
5/2/2017 32.700001 33.09 32.5 33.009998 31.258585 5627800
5/3/2017 32.919998 33.360001 32.650002 32.689999 30.955564 5597800
5/4/2017 32.279999 32.509998 32.119999 32.279999 30.56732 6790300
5/5/2017 32.419998 33.07 32.349998 32.73 30.993448 4002400
5/8/2017 32.880001 32.880001 32.290001 32.68 30.946095 3308500
5/9/2017 32.41 32.830002 32.32 32.759998 31.021851 3121900
5/10/2017 33.099998 33.16 32.599998 32.950001 31.201775 4374500
5/11/2017 33.060001 33.639999 32.799999 33.48 31.703648 5236100
5/12/2017 33.779999 34.029999 33.560001 33.75 31.959333 4576700
5/15/2017 34.16 34.16 33.599998 33.869999 32.072952 3962300
5/16/2017 33.880001 33.959999 33.639999 33.75 31.959333 3944400
5/17/2017 33.75 34.810001 33.75 34.259998 32.442265 6451500
5/18/2017 34.02 34.119999 33.25 33.310001 31.542667 5725400
5/19/2017 33.459999 33.68 33.32 33.630001 31.845699 5041900
5/22/2017 33.869999 34.029999 33.639999 33.68 31.893044 3866500
5/23/2017 33.759998 33.970001 32.959999 33.049999 31.296471 4713300
5/24/2017 32.959999 33.700001 32.720001 33.66 31.874098 5903300
5/25/2017 33.509998 33.689999 33.130001 33.43 31.656303 3689200
5/26/2017 33.720001 34.279999 33.599998 34.110001 32.300224 4565400
5/30/2017 33.77 34.099998 33.75 33.970001 32.167656 3911400
5/31/2017 33.950001 34.389999 33.900002 34.150002 32.3381 7332500
6/1/2017 33.580002 34.220001 33.580002 34.02 32.215004 3676300
6/2/2017 34.299999 34.66 33.689999 34.029999 32.224472 4532900
6/5/2017 34.049999 34.130001 33.549999 33.84 32.044556 3103000
6/6/2017 34.290001 35.419998 34.060001 35.400002 33.571388 8028700
6/7/2017 35.27 35.560001 34.799999 35.509998 33.675701 4634100
6/8/2017 35.509998 35.509998 34.84 35.02 33.211014 5657200
6/9/2017 34.529999 34.830002 34.18 34.299999 32.52821 4610800
6/12/2017 34 34.630001 33.959999 34.380001 32.604076 4358300
6/13/2017 34.299999 34.830002 34.240002 34.48 32.698902 3930500
6/14/2017 35.07 35.110001 33.5 33.720001 31.978168 6680900
6/15/2017 33.450001 33.799999 32.919998 33.040001 31.333296 6799900
6/16/2017 33.150002 33.25 32.709999 32.84 31.143625 7180900
6/19/2017 32.77 33.119999 32.560001 32.880001 31.181555 4365400
6/20/2017 32.830002 33 32.549999 32.84 31.143625 3273600
6/21/2017 32.880001 33.23 32.68 33.150002 31.437614 2643700
6/22/2017 33.380001 33.669998 33.150002 33.5 31.769533 3545800
6/23/2017 33.84 33.939999 33.639999 33.810001 32.063519 4271400
6/26/2017 33.490002 34.09 33.43 33.77 32.025581 3288600
6/27/2017 34.02 34.02 32.990002 33.07 31.361744 5678500
6/28/2017 33.18 33.43 32.669998 33.040001 31.333296 3801700
6/29/2017 32.82 32.82 32.200001 32.23 30.565132 5850800
6/30/2017 32.23 32.529999 32.119999 32.389999 30.716871 4588500
7/3/2017 31.780001 31.969999 31.42 31.889999 30.242697 4024600
7/5/2017 32.130001 32.990002 32 32.68 30.991886 8030800
7/6/2017 32.560001 32.720001 32.209999 32.279999 30.612551 3853400
7/7/2017 32.150002 32.349998 31.860001 32.029999 30.375463 4185500
7/10/2017 31.940001 32.669998 31.700001 32.529999 30.849636 4399600
7/11/2017 32.529999 33.009998 32.189999 32.950001 31.247944 3962300
7/12/2017 33.349998 33.48 33.07 33.169998 31.456575 3979500
7/13/2017 33.150002 33.450001 32.900002 32.939999 31.238459 3917300
7/14/2017 33.419998 33.639999 33.240002 33.299999 31.579868 4396800
7/17/2017 33.470001 33.990002 33.419998 33.73 31.987648 3600000
7/18/2017 33.880001 33.959999 33.490002 33.709999 31.968679 5626200
7/19/2017 33.66 34.060001 33.619999 33.880001 32.129902 4668400
7/20/2017 33.82 34.32 33.709999 33.919998 32.167831 5921200
7/21/2017 34.150002 34.459999 34.029999 34.389999 32.61356 4465800
7/24/2017 34.389999 34.470001 33.889999 33.900002 32.148865 4849100
7/25/2017 34.580002 36.639999 34.5 36.240002 34.367996 8897500
7/26/2017 35.93 37.299999 35.82 36.959999 35.050804 7671400
7/27/2017 37.27 37.349998 36.349998 36.439999 34.557659 7528300
7/28/2017 36.639999 37.130001 36.360001 37.060001 35.145641 4348100
7/31/2017 37.07 37.330002 36.810001 37.169998 35.249954 5294800
8/1/2017 37.099998 37.25 36.779999 36.98 35.069767 5270600
8/2/2017 36.709999 37.139999 36.490002 36.869999 34.965454 3854000
8/3/2017 36.790001 37.07 36.560001 36.59 34.699921 4405600
8/4/2017 36.290001 36.549999 35.900002 36.150002 34.282642 4072500
8/7/2017 36.150002 36.439999 35.970001 36.169998 34.301609 3291800
8/8/2017 36.290001 36.380001 35.5 35.740002 33.893822 4745500
8/9/2017 36.27 36.330002 35.720001 36.099998 34.235226 4514500
8/10/2017 36.5 36.66 36.279999 36.439999 34.557659 4600100
8/11/2017 36.490002 36.740002 36.279999 36.529999 34.643017 4370100
8/14/2017 36.299999 36.349998 35.860001 36.02 34.159363 5172900
8/15/2017 35.450001 35.939999 35.220001 35.77 33.922276 3870400
8/16/2017 35.75 36.23 35.610001 36.130001 34.263676 4766700
8/17/2017 36.209999 36.209999 35.880001 36.049999 34.187805 5008500
8/18/2017 36.439999 37.299999 35.779999 35.830002 33.979168 7433100
8/21/2017 35.990002 36.790001 35.919998 36.610001 34.718884 4879000
8/22/2017 36.509998 37.130001 36.400002 36.5 34.614571 3412200
8/23/2017 36.560001 37 36.560001 36.98 35.069767 3033800
8/24/2017 36.939999 37.099998 36.639999 36.82 34.918037 4823200
8/25/2017 37 37.34 36.98 36.990002 35.079258 4172200
8/28/2017 37.27 38.91 37.240002 38.299999 36.321583 9008700
8/29/2017 38.889999 38.889999 37.77 38.040001 36.075012 7078800
8/30/2017 37.98 38.099998 37.799999 38.060001 36.093983 3991500
8/31/2017 38.139999 38.43 38.060001 38.34 36.359516 6009400
9/1/2017 38.59 38.82 38.220001 38.66 36.662991 3958500
 9/5/2017 38.98 39.110001 38.41 38.75 36.748337 6590900
9/6/2017 38.720001 38.950001 37.990002 38.380001 36.397449 6326900
9/7/2017 38.709999 39.630001 38.599998 39.599998 37.554432 5894400
9/8/2017 39.48 39.549999 39.029999 39.310001 37.279408 5478700
9/11/2017 38.810001 39.279999 38.009998 38.220001 36.245724 5813700
9/12/2017 38.139999 38.43 37.959999 38.349998 36.368999 2828800
9/13/2017 38.150002 38.259998 37.740002 37.880001 35.993671 3822500
9/14/2017 37.68 38.240002 37.41 38.060001 36.164703 7749900
9/15/2017 38.110001 38.139999 37.549999 37.849998 35.965168 4936400
9/18/2017 37.630001 37.950001 37.610001 37.779999 35.898651 4079200
9/19/2017 37.810001 38.150002 37.75 38.09 36.193211 3408400
9/20/2017 38.27 38.709999 37.150002 37.630001 35.756123 6197300
9/21/2017 37.139999 37.919998 37.07 37.43 35.566082 4408500
9/22/2017 37.540001 37.970001 37.540001 37.889999 36.003174 2859900
9/25/2017 37.849998 38.66 37.66 38.630001 36.706326 4058500
9/26/2017 38.27 38.57 37.880001 37.970001 36.079189 5120100
9/27/2017 37.209999 37.5 36.880001 37.209999 35.357033 6567700
9/28/2017 37.220001 37.82 37.119999 37.619999 35.746616 5976900
9/29/2017 37.689999 37.689999 37.259998 37.509998 35.642097 2775000
10/2/2017 37.330002 37.98 37.330002 37.880001 35.993671 3461600
10/3/2017 38.029999 38.27 37.880001 38.23 36.326241 2658000
10/4/2017 38.299999 38.48 37.759998 38.080002 36.183716 2984900
10/5/2017 38.119999 38.299999 37.900002 37.950001 36.060188 2441000
10/6/2017 37.91 38.169998 37.380001 38.060001 36.164703 5167500
10/9/2017 38.259998 38.439999 38.169998 38.279999 36.373753 2014100
10/10/2017 38.52 38.57 37.84 37.900002 36.01268 2735300
10/11/2017 38.09 38.330002 38.080002 38.080002 36.183716 3375600
10/12/2017 38.099998 38.529999 37.98 38.389999 36.478279 2754700
10/13/2017 38.68 38.849998 38.32 38.59 36.668316 2230600
10/16/2017 38.75 38.75 37.849998 37.990002 36.098194 3928600
10/17/2017 37.669998 38.459999 37.549999 38.349998 36.440266 3923800
10/18/2017 38.110001 38.360001 37.860001 37.860001 35.974667 3320100
10/19/2017 38.080002 38.259998 37.740002 37.84 35.955658 4402200
10/20/2017 37.869999 37.970001 37.549999 37.790001 35.90815 3477600
10/23/2017 37.490002 37.68 37.169998 37.369999 35.509064 4231400
10/24/2017 37.32 37.57 37.099998 37.130001 35.281017 4038100
10/25/2017 37.080002 37.18 36.189999 36.75 34.919945 8935900
10/26/2017 37.009998 37.189999 35.07 35.810001 34.026756 8556300
10/27/2017 35.740002 36.349998 35.669998 35.799999 34.017246 4602400
10/30/2017 35.799999 36.389999 35.619999 36.23 34.425835 4744300
10/31/2017 36.189999 36.299999 35.880001 36.16 34.359325 4114400
11/1/2017 36.360001 36.459999 35.59 35.689999 33.91272 4001700
11/2/2017 35.82 36.5 35.77 36.48 34.663387 5469600
11/3/2017 36.369999 36.490002 35.759998 36.040001 34.2453 3430000
11/6/2017 36.130001 36.799999 36.119999 36.369999 34.558865 3354700
 11/7/2017 36.380001 36.549999 35.990002 36.040001 34.2453 4340000
11/8/2017 36.240002 36.490002 36.139999 36.310001 34.501858 3161200
11/9/2017 36.220001 36.419998 35.740002 35.880001 34.093262 4218400
11/10/2017 35.84 36.080002 35.490002 35.52 33.751194 4663200
11/13/2017 35.59 36.02 35.5 35.709999 33.931732 4428500
11/14/2017 35.560001 36.349998 35.490002 36.279999 34.473347 4108400
11/15/2017 36.470001 36.48 35.939999 36.080002 34.283306 5011800
11/16/2017 36.07 36.200001 35.849998 36.09 34.292809 2738800
11/17/2017 36.130001 36.32 35.93 36.209999 34.406837 3139100
11/20/2017 36.150002 36.490002 36.060001 36.330002 34.520859 2971900
11/21/2017 36.490002 36.740002 36.299999 36.369999 34.558865 4109700
11/22/2017 36.540001 36.919998 36.470001 36.709999 34.881931 4144300
11/24/2017 36.73 37.060001 36.66 36.68 34.853428 1705600
11/27/2017 36.970001 37.110001 36.669998 37.099998 35.25251 4760500
11/28/2017 37.130001 37.59 37.09 37.139999 35.290524 4724100
11/29/2017 36.700001 36.91 36.32 36.599998 34.777412 4232800
11/30/2017 36.349998 37.200001 36.349998 36.990002 35.147991 9372400
12/1/2017 37.07 37.610001 36.779999 37.189999 35.338032 5074400
12/4/2017 37.240002 37.240002 36.66 36.84 35.005459 3777300
12/5/2017 36.599998 36.799999 36.07 36.200001 34.397335 5984100
12/6/2017 36.25 36.400002 35.779999 35.830002 34.045753 5797400
12/7/2017 35.529999 36.130001 35.450001 35.919998 34.202869 4047700
12/8/2017 35.830002 36.200001 35.169998 35.400002 33.707729 5314100
12/11/2017 35.18 35.75 34.52 34.669998 33.012623 7943900
12/12/2017 34.619999 34.68 34.200001 34.59 32.936447 6460400
12/13/2017 34.650002 36.02 34.57 35.75 34.040993 7527300
12/14/2017 35.75 36.080002 35.380001 35.900002 34.183826 4414400
12/15/2017 36.209999 36.290001 35.84 35.869999 34.155258 11602000
12/18/2017 36.049999 36.959999 36 36.650002 34.897968 4531100
12/19/2017 36.549999 36.779999 36.169998 36.349998 34.612309 3151700
12/20/2017 36.48 36.720001 36.110001 36.610001 34.859882 2814100
12/21/2017 36.580002 36.93 36.549999 36.73 34.974148 3669000
12/22/2017 36.860001 36.990002 36.709999 36.919998 35.15506 2217800
12/26/2017 37 38.040001 36.919998 37.57 35.773983 4347700
12/27/2017 37.619999 37.84 37.450001 37.599998 35.802555 4042000
12/28/2017 37.810001 37.810001 37.330002 37.509998 35.716862 2244900
12/29/2017 37.700001 37.77 37.369999 37.52 35.726383 2725900
1/2/2018 37.869999 38.299999 37.82 38.16 36.335789 5325800
1/3/2018 38.209999 38.259998 37.490002 37.84 36.031078 5143600
1/4/2018 37.75 38.259998 37.369999 38.259998 36.431 3876000
1/5/2018 38.18 38.43 38.02 38.400002 36.564312 2877300
1/8/2018 38.349998 38.52 37.959999 38.360001 36.526226 4719800
1/9/2018 38.150002 38.32 37.950001 38.110001 36.288177 3902600
1/10/2018 38.470001 38.5 38.080002 38.34 36.507179 3542100
1/11/2018 38.41 38.900002 38.400002 38.84 36.983273 4093300
1/12/2018 39.040001 39.84 38.860001 39.790001 37.887867 5068400
1/16/2018 39.790001 40.220001 39.130001 40 38.08783 6917800
1/17/2018 39.689999 40.25 39.41 39.450001 37.564117 5191000
1/18/2018 39.48 40 39.169998 39.240002 37.364159 4669400
1/19/2018 39.639999 39.639999 39.23 39.470001 37.583164 3960100
1/22/2018 39.549999 39.689999 39.240002 39.66 37.76408 2860900
1/23/2018 39.529999 40.439999 39.099998 40.32 38.392525 3284000
1/24/2018 41.169998 42.040001 41.169998 41.57 39.582771 8014400
1/25/2018 41.75 41.93 40.669998 40.77 38.821018 5814400
1/26/2018 40.849998 41.299999 40.830002 41.049999 39.087627 3338400
1/29/2018 40.779999 40.919998 40.040001 40.080002 38.164005 4742300
1/30/2018 40.119999 40.549999 39.650002 40.099998 38.183044 4204300
1/31/2018 40.389999 40.610001 39.830002 40.509998 38.573444 5987600
2/1/2018 40.23 41.02 40.169998 40.360001 38.430614 4339300
2/2/2018 39.880001 39.889999 38.900002 38.970001 37.107067 5936200
2/5/2018 39.169998 39.48 37.759998 37.799999 35.992992 8489700
2/6/2018 37.41 37.830002 37.02 37.630001 35.831123 8980000
2/7/2018 37.619999 37.860001 36.880001 37.029999 35.2598 8964000
2/8/2018 37.189999 37.23 36.549999 36.610001 34.859882 13378900
2/9/2018 36.880001 36.880001 35.98 36.759998 35.002712 11000500
2/12/2018 36.900002 37.189999 36.419998 36.91 35.145542 6256700
2/13/2018 36.93 37.23 36.740002 37.02 35.250282 5421600
2/14/2018 36.93 39.310001 36.849998 39 37.135632 8195500
2/15/2018 39.200001 39.43 38.48 39.41 37.526028 5359800
2/16/2018 39.139999 39.389999 38.68 39.110001 37.240372 5395600
2/20/2018 38.740002 39.09 38.189999 38.389999 36.554794 5718400
2/21/2018 38.580002 39.130001 38.09 38.16 36.335789 5736600
2/22/2018 37.970001 38.73 37.580002 37.630001 35.831123 4903500
2/23/2018 37.799999 38.75 37.689999 38.689999 36.84045 4812800
2/26/2018 39.02 39.369999 38.650002 39.32 37.440334 4770400
2/27/2018 39.099998 39.310001 38.16 38.439999 36.602398 5350800
2/28/2018 38.48 39.049999 38.169998 38.200001 36.373875 6266300
3/1/2018 38.040001 38.27 37.139999 38.110001 36.288177 6502700
3/2/2018 38.279999 38.59 37.93 37.93 36.116779 5202900
3/5/2018 37.790001 38.369999 37.48 38.279999 36.45005 4398500
3/6/2018 38.630001 39.16 38.419998 38.849998 36.992802 6411500
3/7/2018 38.59 38.880001 37.610001 37.700001 36.027603 5732400
3/8/2018 37.720001 37.889999 37.32 37.66 35.989376 4149600
3/9/2018 37.650002 37.849998 37.240002 37.709999 36.037159 5675400
3/12/2018 37.310001 38.029999 37.279999 37.98 36.295181 3691700
3/13/2018 38.080002 38.470001 38.009998 38.220001 36.52454 3895400
3/14/2018 38.310001 38.540001 38.07 38.189999 36.495865 3480000
3/15/2018 37.830002 38.080002 37.27 37.310001 35.654903 4156900
3/16/2018 37.400002 37.630001 36.959999 37.389999 35.731358 10404900
3/19/2018 37.389999 37.599998 37.110001 37.470001 35.807808 5226600
3/20/2018 37.439999 37.540001 37.189999 37.299999 35.645348 3516500
3/21/2018 37.509998 38.529999 37.330002 38.220001 36.52454 5200500
3/22/2018 38.259998 38.450001 37.59 37.610001 35.941597 4823100
3/23/2018 38.259998 39.169998 38.16 38.759998 37.040581 6879800
3/26/2018 39.150002 40.029999 39.150002 39.889999 38.120449 7583300
3/27/2018 39.459999 39.639999 38.900002 39.029999 37.298607 5873700
3/28/2018 38.830002 38.900002 38.220001 38.389999 36.686993 5371500
3/29/2018 38.27 39.169998 38.27 39.07 37.336834 4651000
4/2/2018 39.389999 39.619999 39.18 39.27 37.527958 4128400
4/3/2018 39.150002 39.150002 38.599998 38.830002 37.107475 3488800
4/4/2018 39.200001 39.279999 38.84 38.990002 37.260384 4202800
4/5/2018 38.790001 39.380001 38.639999 39.27 37.527958 4815300
4/6/2018 39.400002 39.610001 39.049999 39.290001 37.547077 4107000
4/9/2018 39.349998 39.349998 38.169998 38.580002 36.868572 5983100
4/10/2018 38.790001 39.709999 38.75 39.470001 37.71909 4794700
4/11/2018 40 41.139999 39.849998 40.639999 38.837181 9140100
4/12/2018 40.310001 40.740002 39.830002 40.400002 38.607834 5722200
4/13/2018 40.880001 41.98 40.880001 41.599998 39.754597 5578000
4/16/2018 41.75 41.860001 41.119999 41.419998 39.582584 3876100
4/17/2018 41.470001 41.790001 41.23 41.380001 39.544353 4155300
4/18/2018 41.75 41.900002 40.98 41.09 39.26722 7317000
4/19/2018 41.330002 41.959999 41.240002 41.939999 40.079517 5464700
4/20/2018 41.720001 41.810001 41.18 41.349998 39.515686 3779900
4/23/2018 40.860001 41.209999 40.549999 41.060001 39.238556 3383700
4/24/2018 41.23 41.490002 40.860001 41.049999 39.228992 4052400
4/25/2018 40.549999 41.060001 40.349998 40.52 38.722511 5238300
4/26/2018 40.549999 41.200001 40.150002 40.77 38.961418 2880000
4/27/2018 40.75 40.91 40.34 40.66 38.856297 3454400
4/30/2018 40.310001 40.349998 39.259998 39.290001 37.547077 5900800
5/1/2018 39.02 39.279999 38.669998 39.220001 37.480171 4192400
5/2/2018 39.419998 39.610001 38.849998 39.189999 37.451504 6061900
5/3/2018 39.52 39.860001 39.279999 39.810001 38.044006 4935500
5/4/2018 39.529999 39.75 39.439999 39.650002 37.891106 3746800
5/7/2018 39.650002 40.240002 39.630001 39.869999 38.101341 3164200
5/8/2018 39.639999 39.98 39.209999 39.98 38.206463 3732200
5/9/2018 39.93 40.290001 39.790001 39.959999 38.187351 3096200
5/10/2018 40.130001 40.540001 40.119999 40.419998 38.626945 3093200
5/11/2018 40.419998 40.639999 40.130001 40.389999 38.598274 3015800
5/14/2018 40.529999 40.84 40.16 40.389999 38.598274 3820800
5/15/2018 39.68 39.740002 38.970001 39.509998 37.757309 4709400
5/16/2018 39.490002 39.740002 39.41 39.689999 37.929329 3167500
5/17/2018 39.709999 39.709999 39.189999 39.360001 37.613968 3091000
5/18/2018 39.209999 39.290001 39 39.16 37.422836 3623700
5/21/2018 39.18 39.41 38.77 39.369999 37.62352 2758100
5/22/2018 39.330002 39.490002 38.77 38.790001 37.069256 3305900
5/23/2018 38.77 39.630001 38.77 39.59 37.833763 4073200
5/24/2018 39.619999 40.029999 39.580002 39.970001 38.196907 3585900
5/25/2018 39.830002 39.950001 39.259998 39.439999 37.690418 3788600
5/29/2018 39.009998 39.650002 38.869999 38.93 37.203045 5239600
5/30/2018 39.02 39.34 38.77 39.189999 37.451504 2619200
5/31/2018 39.330002 39.349998 38.73 38.93 37.203045 6983900
6/1/2018 38.889999 39.049999 38.439999 38.639999 36.925903 4140000
6/4/2018 38.790001 38.830002 38.150002 38.25 36.553207 3367100
6/5/2018 38.32 38.849998 38.259998 38.549999 36.839897 3003800
6/6/2018 38.48 38.689999 38.200001 38.66 37.079681 6265900
6/7/2018 38.799999 38.919998 38.43 38.580002 37.002953 3642300
6/8/2018 38.59 38.59 38.209999 38.380001 36.811127 3657100
6/11/2018 38.330002 38.689999 38.18 38.57 36.993359 2947000
6/12/2018 38.889999 39.130001 38.57 38.790001 37.204365 4227900
6/13/2018 38.959999 39.049999 38.43 38.700001 37.118046 4064700
6/14/2018 38.990002 39.189999 38.810001 39.16 37.559238 3762800
6/15/2018 38.799999 38.799999 38.02 38.400002 36.830303 11737300
6/18/2018 38.27 38.560001 38.189999 38.43 36.859077 3530500
6/19/2018 38.18 38.580002 38.060001 38.349998 36.782352 3981800
6/20/2018 38.490002 38.610001 37.869999 37.950001 36.398705 3791300
6/21/2018 37.900002 38 36.860001 37.02 35.506718 5091600
6/22/2018 37.23 37.610001 37.16 37.459999 35.92873 5713600
6/25/2018 37.16 37.400002 36.75 36.990002 35.47794 4024800
6/26/2018 36.650002 37.369999 36.599998 37.169998 35.650589 3771100
6/27/2018 37.009998 37.490002 36.950001 36.98 35.468353 2770500
6/28/2018 37.259998 37.259998 36.880001 37 35.487534 4037100
6/29/2018 37.060001 38.139999 36.950001 37.709999 36.168507 4935900
7/2/2018 37.470001 37.830002 37.23 37.549999 36.015053 2813100
7/3/2018 37.970001 38.599998 37.560001 37.639999 36.101372 3885700
7/5/2018 37.900002 38.599998 37.830002 38.43 36.859077 3650300
7/6/2018 38.189999 38.25 37.740002 37.830002 36.283615 4052500
7/9/2018 38.259998 38.400002 37.529999 37.790001 36.245243 4166500
7/10/2018 37.41 37.959999 37.279999 37.91 36.36034 4242800
7/11/2018 37.57 37.639999 36.959999 37.07 35.554672 4640300
7/12/2018 37.27 37.5 37.09 37.130001 35.612225 2671400
7/13/2018 36.91 37.07 36.759998 36.84 35.334076 2089100
7/16/2018 36.77 36.84 36.369999 36.5 35.007977 3121300
7/17/2018 36.259998 37.139999 36.209999 36.939999 35.429985 4662500
7/18/2018 36.599998 37.349998 36.540001 37.18 35.660179 4088500
7/19/2018 36.650002 37.5 36.599998 37.009998 35.497124 4391500
7/20/2018 37.220001 37.369999 36.849998 37.02 35.506718 3575100
7/23/2018 36.950001 37.369999 36.52 36.57 35.075115 4837000
7/24/2018 36.889999 37.299999 36.700001 37.130001 35.612225 5220300
7/25/2018 37.349998 37.490002 36.950001 37.470001 35.938324 4076800
7/26/2018 37.18 38.630001 36.799999 37.810001 36.264423 6702200
7/27/2018 37.900002 37.919998 36.759998 36.889999 35.38203 4662700
7/30/2018 36.779999 36.990002 36.57 36.73 35.228573 3860400
7/31/2018 36.740002 36.869999 36.360001 36.68 35.180614 4952300
8/1/2018 36.5 36.75 36.220001 36.439999 34.950428 3800600
8/2/2018 36.169998 36.459999 36.02 36.23 34.749008 4546000
8/3/2018 36.419998 36.82 36.200001 36.459999 34.969612 5108400
8/6/2018 36.290001 36.75 36.119999 36.209999 34.729824 4999200
8/7/2018 36.5 36.610001 35.98 36.07 34.595551 5070000
8/8/2018 36.200001 36.400002 36 36.16 34.68187 4406700
8/9/2018 36.209999 36.41 35.68 35.709999 34.250267 5359600
8/10/2018 35.560001 35.959999 35.389999 35.599998 34.14476 3537700
8/13/2018 35.369999 35.720001 34.48 34.650002 33.233597 5416900
8/14/2018 34.779999 34.810001 33.869999 33.939999 32.552624 5081000
8/15/2018 33.470001 33.650002 31.58 31.799999 30.500099 11054700
8/16/2018 31.969999 32.360001 31.549999 31.6 30.308271 10189800
8/17/2018 31.74 32.360001 31.450001 32.060001 30.749472 9395900
8/20/2018 32.279999 32.459999 31.67 31.889999 30.586416 6189700
8/21/2018 31.99 32.029999 31.610001 31.950001 30.643965 4545800
8/22/2018 32.220001 32.470001 32.099998 32.32 30.998842 4961800
8/23/2018 32.009998 32.060001 31.459999 31.66 30.36582 7476200
8/24/2018 31.969999 32.52 31.82 32.029999 30.720694 5403900
8/27/2018 32.099998 32.490002 32.029999 32.25 30.931704 4579700
8/28/2018 32.43 32.490002 31.690001 31.84 30.538462 4710500
8/29/2018 31.790001 31.9 31.629999 31.74 30.442551 4871800
8/30/2018 31.530001 31.549999 30.790001 31.049999 29.780754 6160800
8/31/2018 30.75 31.43 30.73 31.030001 29.761574 5266400
9/4/2018 30.59 30.639999 30.030001 30.09 28.859999 7235800
9/5/2018 30.459999 30.469999 30 30.129999 28.898361 6077500
9/6/2018 30.290001 30.49 30.02 30.24 29.003866 5304100
9/7/2018 30.059999 30.33 29.85 30.129999 28.898361 4473100
9/10/2018 29.98 30.129999 29.65 29.74 28.524303 4148600
9/11/2018 29.51 29.83 29.16 29.629999 28.418798 4991000
9/12/2018 29.360001 30.440001 29.32 30.16 29.064465 6621300
9/13/2018 30.559999 30.9 29.75 30.219999 29.122284 5274500
9/14/2018 30.120001 30.780001 30.120001 30.379999 29.276474 5619900
9/17/2018 30.530001 30.790001 30.299999 30.639999 29.527025 4716200
9/18/2018 30.809999 31.09 30.559999 30.85 29.729403 3992100
9/19/2018 31.209999 31.75 31.02 31.52 30.375063 5752500
9/20/2018 31.85 31.940001 31.24 31.5 30.355789 5490800
9/21/2018 31.209999 31.77 31.09 31.559999 30.413609 11595500
9/24/2018 31.690001 32.09 31.059999 31.09 29.960682 8393900
9/25/2018 31.24 31.73 31.02 31.25 30.114872 6117900
9/26/2018 31.110001 31.110001 29.83 29.870001 28.785 8672800
9/27/2018 29.59 30.309999 29.299999 29.98 28.891001 7219900
9/28/2018 30.23 30.559999 30.09 30.200001 29.103012 4704400
 10/1/2018 30.200001 30.49 30.02 30.35 29.247562 3437300
10/2/2018 30.620001 31.32 30.52 31.17 30.037777 7426700
10/3/2018 31.309999 31.59 30.469999 30.48 29.372839 5430300
10/4/2018 30.549999 30.690001 30.110001 30.370001 29.266836 4330300
10/5/2018 30.5 30.75 30.450001 30.58 29.469208 5168000
10/8/2018 30.01 30.559999 29.76 30.52 29.411388 5122300
10/9/2018 30.450001 30.540001 29.940001 30.110001 29.016281 4048800
10/10/2018 30.57 30.84 30.02 30.559999 29.449934 6746100
10/11/2018 31.17 32.900002 30.9 32.720001 31.531477 12410800
10/12/2018 32.389999 32.540001 31.370001 32.040001 30.876177 9036300
10/15/2018 32.560001 33.25 32.490002 32.66 31.473652 6878000
10/16/2018 32.84 32.939999 31.969999 32.290001 31.117094 4732600
10/17/2018 32.209999 32.720001 31 32.110001 30.943632 5330800
10/18/2018 31.959999 32.860001 31.74 32.369999 31.194189 6171900
10/19/2018 32.459999 32.700001 32.060001 32.189999 31.020723 5932400
10/22/2018 32.09 32.349998 31.43 31.969999 30.808716 6233800
10/23/2018 32.720001 32.790001 31.77 32.41 31.232735 9212500
10/24/2018 32.259998 32.52 31.6 31.76 30.606346 6791000
10/25/2018 31.209999 31.73 29.059999 29.6 28.524805 13657700
10/26/2018 29.85 30.99 29.709999 30 28.910275 9291100
10/29/2018 30.110001 31.4 29.700001 30.76 29.64267 6416300
10/30/2018 30.68 31.280001 30.469999 31 29.873953 6532300
10/31/2018 30.68 30.93 30.059999 30.92 29.796858 8680500
11/1/2018 31.51 32.18 31.26 32.060001 30.895449 5395100
11/2/2018 31.92 32.490002 31.719999 32.419998 31.242371 5260800
11/5/2018 32.459999 32.669998 31.879999 32.389999 31.213461 4309400
11/6/2018 32.5 32.52 32.040001 32.310001 31.136372 3806800
11/7/2018 32.509998 32.790001 32.119999 32.5 31.319466 5072200
11/8/2018 32.419998 32.669998 32.130001 32.419998 31.242371 3802100
11/9/2018 31.969999 32.27 31.51 32.02 30.856901 4082800
11/12/2018 31.950001 31.959999 31.41 31.530001 30.384701 5148500
11/13/2018 31.549999 31.74 30.93 31.41 30.269058 5414300
11/14/2018 31.52 32.75 31.34 32.400002 31.223097 6549200
11/15/2018 32.509998 32.939999 32.310001 32.860001 31.666391 5725000
11/16/2018 33.34 33.650002 33.139999 33.32 32.10968 6020500
11/19/2018 33.290001 33.700001 32.639999 32.790001 31.59893 5785500
11/20/2018 33.150002 33.150002 32.369999 32.900002 31.704935 4627100
11/21/2018 32.959999 33.700001 32.959999 33.59 32.369873 4663300
11/23/2018 33.34 33.34 32.349998 32.459999 31.280914 2598300
11/26/2018 32.580002 33.130001 32.310001 32.470001 31.29056 4285100
11/27/2018 32.43 32.599998 31.65 31.959999 30.79908 5086800
11/28/2018 32.009998 32.720001 31.6 32.689999 31.502565 4735200
11/29/2018 32.91 32.950001 32.34 32.34 31.165277 3673600
11/30/2018 32.189999 32.380001 31.76 32.34 31.165277 7679800
12/3/2018 32.799999 33.330002 32.59 33.220001 32.013313 4446500
 12/4/2018 33.439999 34.130001 33.32 33.790001 32.562607 6370900
12/6/2018 33.560001 33.810001 32.419998 32.66 31.736088 9165900
12/7/2018 32.939999 33.720001 32.57 33.389999 32.445438 6958000
12/10/2018 33.41 34.490002 33.330002 33.529999 32.581478 8010700
12/11/2018 33.77 33.939999 33.209999 33.34 32.396854 5322100
12/12/2018 33.5 34.240002 33.450001 34.080002 33.115921 4670500
12/13/2018 34.139999 34.240002 33.669998 34.040001 33.077049 5358900
12/14/2018 33.57 33.740002 33.209999 33.310001 32.367702 5086300
12/17/2018 33.540001 33.93 33.41 33.610001 32.659218 6937100
12/18/2018 33.450001 34.599998 33.450001 34.16 33.193657 7394100
12/19/2018 34.23 34.669998 32 32.09 31.182215 10052400
12/20/2018 33 34.380001 32.93 34.09 33.125637 10694100
12/21/2018 34.220001 34.669998 33.450001 33.529999 32.581478 16320500
12/24/2018 33.98 34.689999 33.91 34.580002 33.601776 4266700
12/26/2018 34.869999 35.040001 34.09 34.529999 33.553188 5665200
12/27/2018 34.66 34.990002 34.34 34.990002 34.000179 5537300
12/28/2018 34.830002 35.080002 34.279999 34.470001 33.494888 5419500
12/31/2018 34.470001 34.709999 34.119999 34.650002 33.669796 4149100
1/2/2019 34.450001 34.779999 33.939999 34.48 33.504601 4094800
1/3/2019 34.740002 34.869999 34.049999 34.380001 33.407436 5762600
1/4/2019 33.91 34.490002 33.279999 34.380001 33.407436 8622600
1/7/2019 34.669998 34.93 33.799999 33.970001 33.009033 4868600
1/8/2019 33.630001 34.080002 33.389999 34.07 33.106205 6457200
1/9/2019 34.02 34.540001 33.970001 34.369999 33.397713 5259700
1/10/2019 34.299999 34.93 34.189999 34.82 33.834988 5008400
1/11/2019 34.91 35.18 34.740002 34.880001 33.893291 3821500
1/14/2019 32.849998 33.490002 31.65 31.780001 30.880983 28513700
1/15/2019 31.77 31.969999 30.67 31.02 30.142483 15514100
1/16/2019 31.08 31.959999 31 31.559999 30.667206 8730200
1/17/2019 31.549999 31.639999 31.209999 31.620001 30.72551 5386400
1/18/2019 31.5 32.139999 31.32 31.77 30.871265 8021500
1/22/2019 31.76 32.189999 31.450001 32.099998 31.191929 8188700
1/23/2019 31.91 32.48 31.73 32.200001 31.289104 8544500
1/24/2019 32 32.240002 31.84 32.18 31.269669 6683400
1/25/2019 32.66 33.200001 32.57 33.16 32.221947 10288800
1/28/2019 33.34 33.5 32.669998 32.91 31.979015 10985700
1/29/2019 33.310001 33.59 32.790001 33.540001 32.591194 8387900
1/30/2019 33.580002 34.189999 33.060001 33.709999 32.756382 6900700
1/31/2019 33.869999 34.25 33.529999 34.110001 33.145073 8441500
2/1/2019 34.130001 34.16 33.360001 33.84 32.88271 6208800
2/4/2019 33.43 34.209999 33.310001 34.16 33.193657 5382900
2/5/2019 34.099998 34.150002 33.700001 34.119999 33.154785 4709300
2/6/2019 33.82 34.310001 33.82 33.98 33.018745 4864300
2/7/2019 33.869999 34.290001 33.580002 33.73 32.775818 4099300
2/8/2019 33.860001 33.98 33.509998 33.84 32.88271 4209200
2/11/2019 33.52 33.880001 33.41 33.650002 32.698082 3945800
2/12/2019 33.810001 33.810001 33.279999 33.389999 32.445438 5833400
2/13/2019 33.279999 33.66 33.119999 33.23 32.289963 5427600
2/14/2019 33.099998 33.310001 32.75 33.110001 32.173363 7110100
2/15/2019 33.380001 33.48 32.959999 33.240002 32.299683 6160000
2/19/2019 33.619999 34.740002 33 34.529999 33.553188 10131300
2/20/2019 34.759998 35.860001 34.400002 35.389999 34.388859 11737000
2/21/2019 35.700001 36.099998 34.48 35.41 34.408295 12114500
2/22/2019 36.189999 37.630001 35.830002 36.48 35.448025 33898300
2/25/2019 36.299999 36.490002 35.439999 36.099998 35.078773 14348900
2/26/2019 35.98 36.200001 34.73 34.950001 33.961308 13697700
2/27/2019 34.869999 34.900002 33.799999 34.02 33.057617 13571800
2/28/2019 33.919998 34.310001 33.799999 34.119999 33.154785 9454900
3/1/2019 33.810001 34.48 33.669998 33.82 32.863274 11698200
3/4/2019 33.799999 34.509998 33.66 34.450001 33.475452 11457400
3/5/2019 34.32 34.75 34.209999 34.5 33.524036 8590900
3/6/2019 34.380001 34.419998 33.09 33.139999 32.333717 13029900
3/7/2019 33.07 33.419998 32.939999 33.220001 32.411774 16100600
3/8/2019 33.75 34.040001 33.209999 33.709999 32.889851 8988600
3/11/2019 33.279999 33.810001 32.459999 33.450001 32.636177 40174200
3/12/2019 33.630001 34.630001 33.52 34.52 33.680145 19818400
3/13/2019 34.73 34.939999 34.200001 34.41 33.572819 17027300
3/14/2019 33.779999 34.040001 33.389999 33.419998 32.606903 11498800
3/15/2019 33.549999 33.889999 32.91 33.139999 32.333717 14393100
3/18/2019 33.32 33.389999 32.950001 33 32.197124 8772100
3/19/2019 33.240002 33.790001 33.18 33.279999 32.47031 9453900
3/20/2019 33.200001 33.950001 32.66 33.869999 33.045956 13382000
3/21/2019 33.860001 34.48 33.580002 34.330002 33.49477 15559800
3/22/2019 34.049999 34.799999 33.549999 34.5 33.660629 31349200
3/25/2019 34.810001 35.279999 34.5 34.900002 34.0509 26182900
3/26/2019 34.540001 35.560001 34.540001 35.560001 34.694843 23925300
3/27/2019 35.650002 35.84 35.389999 35.709999 34.84119 11174200
3/28/2019 35.169998 35.93 35.060001 35.57 34.704597 9611800
3/29/2019 35.810001 36.029999 35.599998 35.77 34.899734 9924500
4/1/2019 35.84 36.029999 35.43 35.610001 34.743626 9228300
4/2/2019 35.509998 35.919998 35.380001 35.830002 34.958275 11167100
4/3/2019 35.869999 36.099998 35.709999 35.950001 35.075356 8077000
4/4/2019 35.939999 36.490002 35.630001 36.48 35.592457 10703000
4/5/2019 36.349998 36.529999 36.110001 36.5 35.611973 5761500
4/8/2019 36.709999 36.830002 36.349998 36.66 35.768078 6306500
4/9/2019 36.700001 36.779999 36.209999 36.599998 35.709538 5079800
4/10/2019 36.529999 36.689999 36.200001 36.27 35.387569 6562100
4/11/2019 35.93 36.279999 35.650002 35.970001 35.094868 10950300
4/12/2019 36.110001 36.419998 35.599998 36.25 35.368053 10550700
4/15/2019 35.98 36.220001 35.779999 36.169998 35.289997 13278300
4/16/2019 35.169998 35.220001 34.689999 34.790001 34.790001 11176500
4/17/2019 34.639999 34.959999 33.970001 34.18 34.18 82542900
4/18/2019 34.150002 34.220001 32.869999 33.040001 33.040001 26298500
4/22/2019 33.240002 33.25 32.349998 32.549999 32.549999 12610600
4/23/2019 32.259998 32.639999 32.240002 32.369999 32.369999 11636200
4/24/2019 32.360001 32.599998 32.080002 32.200001 32.200001 12384500
4/25/2019 32.830002 32.830002 31.17 31.629999 31.629999 11454200
4/26/2019 31.870001 31.940001 31.370001 31.459999 31.459999 11462100
4/29/2019 31.34 31.450001 30.59 30.76 30.76 13552700
4/30/2019 30.74 31.09 30.530001 31.059999 31.059999 9588600
5/1/2019 30.9 31.07 30.08 30.32 30.32 7707000
5/2/2019 30.040001 30.42 29.940001 30.1 30.1 8289700
5/3/2019 30.43 30.639999 30.18 30.219999 30.219999 7044100
5/6/2019 30.110001 30.129999 29.82 29.940001 29.940001 6190800
5/7/2019 30 30.83 29.860001 30.719999 30.719999 13692300
5/8/2019 30.860001 31.129999 30.01 30.200001 30.200001 8983600
5/9/2019 30.120001 30.459999 29.84 29.93 29.93 6850800
Date Open High Low Close Adj Close Volume
1/2/1990 0.605903 0.616319 0.59809 0.616319 0.445366 53033600
1/3/1990 0.621528 0.626736 0.614583 0.619792 0.447875 113772800
1/4/1990 0.619792 0.638889 0.616319 0.638021 0.461048 125740800
1/5/1990 0.635417 0.638889 0.621528 0.622396 0.449757 69564800
1/8/1990 0.621528 0.631944 0.614583 0.631944 0.456657 58982400
1/9/1990 0.631944 0.638889 0.626736 0.630208 0.455402 70300800
1/10/1990 0.625 0.633681 0.611979 0.612847 0.442857 103766400
1/11/1990 0.616319 0.621528 0.590278 0.600694 0.434075 95772800
1/12/1990 0.591146 0.605903 0.583333 0.59809 0.432193 148908800
1/15/1990 0.595486 0.604167 0.592014 0.59809 0.432193 62467200
1/16/1990 0.59375 0.619792 0.586806 0.616319 0.445366 80092800
1/17/1990 0.611111 0.628472 0.604167 0.607639 0.439093 97587200
1/18/1990 0.622396 0.659722 0.621528 0.659722 0.47673 292361600
1/19/1990 0.661458 0.666667 0.649306 0.653646 0.472339 99257600
1/22/1990 0.652778 0.652778 0.628472 0.630208 0.455402 167686400
1/23/1990 0.631944 0.633681 0.619792 0.623264 0.450384 139347200
1/24/1990 0.611111 0.630208 0.605035 0.630208 0.455402 180345600
1/25/1990 0.635417 0.642361 0.628472 0.630208 0.455402 112752000
1/26/1990 0.628472 0.633681 0.625 0.630208 0.455402 68083200
1/29/1990 0.635417 0.640625 0.626736 0.635417 0.459166 55078400
1/30/1990 0.637153 0.642361 0.625 0.633681 0.457911 73107200
1/31/1990 0.638889 0.642361 0.633681 0.642361 0.464184 112937600
2/1/1990 0.642361 0.654514 0.642361 0.651042 0.470457 89193600
2/2/1990 0.645833 0.663194 0.645833 0.651042 0.470457 71395200
2/5/1990 0.650174 0.654514 0.647569 0.654514 0.472966 59731200
2/6/1990 0.652778 0.654514 0.640625 0.652778 0.471712 81964800
2/7/1990 0.649306 0.657986 0.645833 0.647569 0.467948 134150400
2/8/1990 0.650174 0.659722 0.647569 0.654514 0.472966 95225600
2/9/1990 0.654514 0.657986 0.652778 0.65625 0.474221 62380800
2/12/1990 0.65625 0.663194 0.652778 0.657986 0.475475 56086400
2/13/1990 0.659722 0.661458 0.65625 0.657986 0.475475 58752000
2/14/1990 0.661458 0.661458 0.65625 0.659722 0.47673 35868800
2/15/1990 0.659722 0.680556 0.659722 0.673611 0.486766 89494400
2/16/1990 0.682292 0.685764 0.678819 0.680556 0.491784 70876800
2/20/1990 0.678819 0.697917 0.673611 0.696181 0.503075 132652800
2/21/1990 0.685764 0.694444 0.664931 0.667535 0.482375 103347200
2/22/1990 0.671875 0.682292 0.668403 0.669271 0.48363 60809600
2/23/1990 0.664931 0.678819 0.663194 0.677083 0.489275 56851200
2/26/1990 0.677083 0.694444 0.675347 0.689236 0.498057 69219200
2/27/1990 0.690972 0.690972 0.680556 0.680556 0.491784 62019200
2/28/1990 0.680556 0.692708 0.680556 0.685764 0.495548 39312000
3/1/1990 0.684028 0.706597 0.684028 0.694444 0.501821 76867200
3/2/1990 0.696181 0.724826 0.695313 0.720486 0.520639 100208000
3/5/1990 0.71875 0.734375 0.710069 0.730903 0.528167 75526400
 3/6/1990 0.727431 0.729167 0.711806 0.725694 0.524403 68630400
3/7/1990 0.727431 0.732639 0.713542 0.713542 0.515621 47606400
3/8/1990 0.715278 0.744792 0.706597 0.737847 0.533185 88976000
3/9/1990 0.736111 0.75 0.730903 0.739583 0.534439 75744000
3/12/1990 0.737847 0.755208 0.736111 0.751736 0.543221 68873600
3/13/1990 0.753472 0.756944 0.737847 0.737847 0.533185 85203200
3/14/1990 0.744792 0.755208 0.736111 0.749132 0.541339 130966400
3/15/1990 0.749132 0.776042 0.748264 0.770833 0.557021 81676800
3/16/1990 0.777778 0.800347 0.776042 0.791667 0.572076 118899200
3/19/1990 0.789931 0.8125 0.784722 0.809028 0.584621 81171200
3/20/1990 0.809028 0.810764 0.78125 0.784722 0.567058 92144000
3/21/1990 0.783854 0.802083 0.779514 0.786458 0.568312 69840000
3/22/1990 0.788194 0.789931 0.765625 0.772569 0.558276 92419200
3/23/1990 0.777778 0.786458 0.756944 0.765625 0.553257 53596800
3/26/1990 0.767361 0.78125 0.766493 0.774306 0.55953 55929600
3/27/1990 0.771701 0.784722 0.769097 0.78125 0.564549 52515200
3/28/1990 0.779514 0.779514 0.753472 0.770833 0.557021 99532800
3/29/1990 0.766493 0.782986 0.763889 0.767361 0.554512 64784000
3/30/1990 0.763889 0.770833 0.758681 0.769097 0.555767 36691200
4/2/1990 0.762153 0.780382 0.758681 0.774306 0.55953 74057600
4/3/1990 0.782986 0.807292 0.78125 0.805556 0.582112 84643200
4/4/1990 0.805556 0.824653 0.802083 0.8125 0.58713 79644800
4/5/1990 0.811632 0.813368 0.795139 0.795139 0.574585 66368000
4/6/1990 0.796875 0.800347 0.786458 0.793403 0.57333 72876800
4/9/1990 0.789931 0.800347 0.789931 0.795139 0.574585 31174400
4/10/1990 0.796007 0.819444 0.795139 0.819444 0.592149 45187200
4/11/1990 0.822917 0.840278 0.821181 0.840278 0.607203 70371200
4/12/1990 0.845486 0.847222 0.833333 0.838542 0.605949 48252800
4/16/1990 0.847222 0.857639 0.835069 0.84375 0.609712 39468800
4/17/1990 0.842014 0.875 0.829861 0.861111 0.622258 66777600
4/18/1990 0.855903 0.857639 0.815972 0.842014 0.608458 97795200
4/19/1990 0.833333 0.850694 0.822917 0.826389 0.597167 58003200
4/20/1990 0.833333 0.840278 0.815972 0.822917 0.594658 44659200
4/23/1990 0.817708 0.826389 0.795139 0.819444 0.592149 64876800
4/24/1990 0.829861 0.829861 0.784722 0.805556 0.582112 47913600
4/25/1990 0.809028 0.815972 0.791667 0.805556 0.582112 53868800
4/26/1990 0.8125 0.815972 0.795139 0.796875 0.575839 46294400
4/27/1990 0.793403 0.795139 0.772569 0.78125 0.564549 57123200
4/30/1990 0.78125 0.805556 0.774306 0.805556 0.582112 51449600
5/1/1990 0.815972 0.815972 0.788194 0.793403 0.57333 52473600
5/2/1990 0.795139 0.8125 0.795139 0.809028 0.584621 33264000
5/3/1990 0.8125 0.829861 0.809028 0.819444 0.592149 45891200
5/4/1990 0.826389 0.857639 0.819444 0.857639 0.619749 47811200
5/7/1990 0.861111 0.916667 0.854167 0.888889 0.642331 97347200
5/8/1990 0.871528 0.881944 0.864583 0.871528 0.629785 50822400
 5/9/1990 0.873264 0.878472 0.861111 0.871528 0.629785 35164800
5/10/1990 0.878472 0.902778 0.871528 0.895833 0.647349 48800000
5/11/1990 0.902778 0.916667 0.878472 0.909722 0.657385 49164800
5/14/1990 0.920139 0.923611 0.909722 0.913194 0.659894 47232000
5/15/1990 0.909722 0.913194 0.892361 0.899306 0.649858 54118400
5/16/1990 0.895833 0.899306 0.881944 0.899306 0.649858 38553600
5/17/1990 0.899306 0.90625 0.892361 0.899306 0.649858 41731200
5/18/1990 0.897569 0.961806 0.895833 0.947917 0.684985 101820800
5/21/1990 0.954861 1.003472 0.954861 0.975694 0.705058 159593600
5/22/1990 0.986111 1.003472 0.958333 0.993056 0.717604 142435200
5/23/1990 1 1.055556 0.998264 1.053819 0.761513 141180800
5/24/1990 1.065972 1.09375 1.055556 1.0625 0.767786 146649600
5/25/1990 1.03125 1.059028 1.027778 1.03125 0.745204 104688000
5/29/1990 1.03125 1.048611 1.027778 1.045139 0.75524 61478400
5/30/1990 1.057292 1.0625 1.038194 1.048611 0.757749 65072000
5/31/1990 1.038194 1.048611 1.006944 1.013889 0.732658 69436800
6/1/1990 1.017361 1.045139 1.013889 1.043403 0.753986 69065600
6/4/1990 1.039931 1.072917 1.027778 1.0625 0.767786 59158400
6/5/1990 1.072917 1.076389 1.010417 1.019097 0.736422 80256000
6/6/1990 1.017361 1.034722 1.006944 1.013889 0.732658 86288000
6/7/1990 1.017361 1.024306 0.986111 1 0.722622 90118400
6/8/1990 1 1.024306 0.993056 1.020833 0.737677 63766400
6/11/1990 1.013889 1.048611 1.013889 1.039931 0.751477 58236800
6/12/1990 1.048611 1.055556 1.034722 1.053819 0.761513 46656000
6/13/1990 1.053819 1.079861 1.043403 1.0625 0.767786 80265600
6/14/1990 1.0625 1.065972 1.03125 1.048611 0.757749 58204800
6/15/1990 1.034722 1.069444 1.034722 1.055556 0.762768 51552000
6/18/1990 1.052083 1.059028 1.034722 1.039931 0.751477 52790400
6/19/1990 1.038194 1.048611 1.024306 1.041667 0.752731 41715200
6/20/1990 1.046875 1.079861 1.041667 1.078125 0.779077 39561600
6/21/1990 1.076389 1.079861 1.055556 1.069444 0.772804 34304000
6/22/1990 1.072917 1.079861 1.048611 1.052083 0.760259 34032000
6/25/1990 1.050347 1.0625 1.03125 1.034722 0.747713 68979200
6/26/1990 1.045139 1.050347 1.034722 1.038194 0.750222 50198400
6/27/1990 1.038194 1.0625 1.034722 1.059028 0.765277 35760000
6/28/1990 1.064236 1.072917 1.057292 1.0625 0.767786 30051200
6/29/1990 1.0625 1.0625 1.045139 1.055556 0.762768 34953600
7/2/1990 1.055556 1.055556 1.022569 1.024306 0.740186 35472000
7/3/1990 1.019097 1.020833 0.993056 1 0.722622 79257600
7/5/1990 0.993056 1.006944 0.982639 1.003472 0.725131 61852800
7/6/1990 1.001736 1.027778 0.996528 1.017361 0.735167 41801600
7/9/1990 1.020833 1.038194 1.017361 1.03125 0.745204 37315200
7/10/1990 1.03125 1.041667 1.020833 1.024306 0.740186 29696000
7/11/1990 1.027778 1.052083 1.017361 1.048611 0.757749 28918400
7/12/1990 1.045139 1.079861 1.045139 1.076389 0.777822 89040000
7/13/1990 1.079861 1.118056 1.076389 1.088542 0.786604 93628800
7/16/1990 1.09375 1.121528 1.090278 1.100694 0.795386 48729600
7/17/1990 1.102431 1.104167 1.069444 1.079861 0.780331 54473600
7/18/1990 1.072917 1.079861 1.048611 1.055556 0.762768 41849600
7/19/1990 1.046875 1.065972 1.024306 1.065972 0.770295 63132800
7/20/1990 1.069444 1.086806 1.013889 1.017361 0.735167 87724800
7/23/1990 1.017361 1.027778 0.989583 1 0.722622 74201600
7/24/1990 1.006944 1.006944 0.927083 0.965278 0.697531 137100800
7/25/1990 0.972222 0.996528 0.954861 0.993056 0.717604 60147200
7/26/1990 0.989583 1.027778 0.916667 0.954861 0.690004 303321600
7/27/1990 0.951389 0.972222 0.940972 0.958333 0.692513 51017600
7/30/1990 0.951389 0.958333 0.913194 0.944444 0.682476 87955200
7/31/1990 0.947917 0.953125 0.916667 0.923611 0.667422 42307200
8/1/1990 0.920139 0.934028 0.885417 0.927083 0.669931 111113600
8/2/1990 0.909722 0.927083 0.892361 0.916667 0.662404 91769600
8/3/1990 0.909722 0.913194 0.838542 0.878472 0.634804 117177600
8/6/1990 0.854167 0.861111 0.8125 0.840278 0.607203 113184000
8/7/1990 0.850694 0.864583 0.833333 0.850694 0.614731 91065600
8/8/1990 0.868056 0.888889 0.861111 0.881944 0.637313 86259200
8/9/1990 0.888889 0.913194 0.878472 0.904514 0.653622 77052800
8/10/1990 0.904514 0.913194 0.871528 0.895833 0.647349 73184000
8/13/1990 0.885417 0.909722 0.878472 0.902778 0.652367 53942400
8/14/1990 0.90625 0.914931 0.885417 0.892361 0.64484 33708800
8/15/1990 0.899306 0.913194 0.892361 0.892361 0.64484 51408000
8/16/1990 0.888889 0.895833 0.857639 0.857639 0.619749 53328000
8/17/1990 0.847222 0.857639 0.833333 0.836806 0.604694 95225600
8/20/1990 0.836806 0.840278 0.770833 0.770833 0.557021 113600000
8/21/1990 0.753472 0.760417 0.704861 0.753472 0.544476 165648000
8/22/1990 0.763889 0.770833 0.741319 0.746528 0.539457 79232000
8/23/1990 0.729167 0.746528 0.708333 0.71875 0.519385 107443200
8/24/1990 0.725694 0.802083 0.725694 0.795139 0.574585 95443200
8/27/1990 0.819444 0.850694 0.819444 0.84375 0.609712 110115200
8/28/1990 0.836806 0.878472 0.833333 0.873264 0.63104 79824000
8/29/1990 0.868056 0.885417 0.833333 0.840278 0.607203 77952000
8/30/1990 0.84375 0.866319 0.833333 0.833333 0.602185 65379200
8/31/1990 0.833333 0.861111 0.822917 0.854167 0.61724 40736000
9/4/1990 0.847222 0.868056 0.84375 0.864583 0.624767 47376000
9/5/1990 0.868056 0.875 0.8125 0.819444 0.592149 54675200
9/6/1990 0.805556 0.8125 0.78125 0.798611 0.577094 115616000
9/7/1990 0.791667 0.819444 0.784722 0.802083 0.579603 53702400
9/10/1990 0.815972 0.833333 0.774306 0.774306 0.55953 74246400
9/11/1990 0.777778 0.784722 0.756944 0.770833 0.557021 78867200
9/12/1990 0.78125 0.802083 0.774306 0.796875 0.575839 75014400
9/13/1990 0.805556 0.8125 0.791667 0.798611 0.577094 49865600
9/14/1990 0.791667 0.836806 0.782986 0.829861 0.599676 67670400
 9/17/1990 0.826389 0.857639 0.822917 0.84375 0.609712 70390400
9/18/1990 0.842014 0.866319 0.829861 0.857639 0.619749 60636800
9/19/1990 0.875 0.878472 0.857639 0.861111 0.622258 52694400
9/20/1990 0.854167 0.861111 0.829861 0.829861 0.599676 52444800
9/21/1990 0.829861 0.84375 0.8125 0.840278 0.607203 79891200
9/24/1990 0.826389 0.833333 0.798611 0.8125 0.58713 81436800
9/25/1990 0.828125 0.840278 0.815972 0.838542 0.605949 53308800
9/26/1990 0.840278 0.84375 0.826389 0.836806 0.604694 39267200
9/27/1990 0.847222 0.854167 0.809028 0.822917 0.594658 65724800
9/28/1990 0.809028 0.881944 0.805556 0.875 0.632294 97980800
10/1/1990 0.899306 0.9375 0.895833 0.932292 0.673694 131619200
10/2/1990 0.947917 0.951389 0.909722 0.914931 0.661149 83465600
10/3/1990 0.909722 0.935764 0.90625 0.913194 0.659894 57600000
10/4/1990 0.90625 0.913194 0.888889 0.890625 0.643585 69292800
10/5/1990 0.875 0.913194 0.864583 0.899306 0.649858 82099200
10/8/1990 0.916667 0.923611 0.895833 0.916667 0.662404 38678400
10/9/1990 0.90625 0.916667 0.868056 0.875 0.632294 66374400
10/10/1990 0.861111 0.864583 0.819444 0.826389 0.597167 115593600
10/11/1990 0.829861 0.836806 0.791667 0.805556 0.582112 83811200
10/12/1990 0.8125 0.815972 0.75 0.791667 0.572076 109251200
10/15/1990 0.802083 0.805556 0.770833 0.784722 0.567058 130332800
10/16/1990 0.788194 0.800347 0.75 0.758681 0.548239 300886400
10/17/1990 0.760417 0.788194 0.743056 0.784722 0.567058 135820800
10/18/1990 0.791667 0.854167 0.788194 0.848958 0.613476 123737600
10/19/1990 0.861111 0.878472 0.840278 0.861111 0.622258 170336000
10/22/1990 0.861111 0.899306 0.857639 0.888889 0.642331 80294400
10/23/1990 0.885417 0.913194 0.878472 0.892361 0.64484 71884800
10/24/1990 0.881944 0.909722 0.878472 0.907986 0.656131 54732800
10/25/1990 0.909722 0.920139 0.888889 0.899306 0.649858 51497600
10/26/1990 0.885417 0.895833 0.878472 0.880208 0.636058 59126400
10/29/1990 0.885417 0.892361 0.861111 0.868056 0.627276 67881600
10/30/1990 0.868056 0.892361 0.861111 0.887153 0.641076 52563200
10/31/1990 0.895833 0.90625 0.885417 0.885417 0.639822 61200000
11/1/1990 0.875 0.892361 0.871528 0.881944 0.637313 49440000
11/2/1990 0.881944 0.913194 0.878472 0.902778 0.652367 74764800
11/5/1990 0.90625 0.916667 0.899306 0.911458 0.65864 50700800
11/6/1990 0.913194 0.923611 0.881944 0.892361 0.64484 59212800
11/7/1990 0.885417 0.899306 0.881944 0.885417 0.639822 63100800
11/8/1990 0.881944 0.899306 0.875 0.881944 0.637313 43462400
11/9/1990 0.899306 0.909722 0.895833 0.899306 0.649858 43344000
11/12/1990 0.916667 0.961806 0.916667 0.956597 0.691258 87657600
11/13/1990 0.954861 0.965278 0.940972 0.953125 0.688749 67654400
11/14/1990 0.951389 0.972222 0.947917 0.965278 0.697531 59721600
11/15/1990 0.958333 0.961806 0.934028 0.942708 0.681222 63129600
11/16/1990 0.9375 0.954861 0.934028 0.944444 0.682476 67075200
11/19/1990 0.944444 0.96875 0.944444 0.965278 0.697531 45552000
11/20/1990 0.961806 0.979167 0.946181 0.947917 0.684985 68864000
11/21/1990 0.944444 0.958333 0.930556 0.954861 0.690004 60739200
11/23/1990 0.961806 0.975694 0.951389 0.954861 0.690004 22060800
11/26/1990 0.951389 0.979167 0.940972 0.975694 0.705058 47577600
11/27/1990 0.979167 1.003472 0.96875 0.998264 0.721368 63417600
11/28/1990 1.003472 1.010417 0.975694 0.977431 0.706313 77619200
11/29/1990 0.975694 0.989583 0.96875 0.989583 0.715095 65865600
11/30/1990 0.989583 1.03125 0.979167 1.003472 0.725131 72163200
12/3/1990 1.017361 1.034722 1.010417 1.026042 0.74144 68240000
12/4/1990 1.020833 1.045139 1.013889 1.034722 0.747713 54547200
12/5/1990 1.034722 1.052083 1.03125 1.045139 0.75524 68630400
12/6/1990 1.059028 1.065972 1.027778 1.038194 0.750222 108201600
12/7/1990 1.03125 1.045139 1.003472 1.03125 0.745204 81920000
12/10/1990 1.017361 1.046875 1.010417 1.027778 0.742695 55526400
12/11/1990 1.017361 1.034722 1 1.001736 0.723877 61766400
12/12/1990 0.996528 1.010417 0.979167 1.006944 0.72764 71558400
12/13/1990 1.013889 1.020833 0.996528 1.010417 0.730149 50707200
12/14/1990 1.013889 1.03125 1.006944 1.022569 0.738931 48633600
12/17/1990 1.013889 1.03125 1.006944 1.027778 0.742695 27286400
12/18/1990 1.034722 1.052083 1.03125 1.045139 0.75524 51872000
12/19/1990 1.046875 1.052083 1.038194 1.039931 0.751477 34262400
12/20/1990 1.03125 1.055556 1.027778 1.048611 0.757749 46992000
12/21/1990 1.052083 1.055556 1.045139 1.052083 0.760259 33468800
12/24/1990 1.048611 1.048611 1.038194 1.045139 0.75524 13548800
12/26/1990 1.045139 1.052083 1.034722 1.041667 0.752731 16214400
12/27/1990 1.041667 1.045139 1.034722 1.038194 0.750222 22627200
12/28/1990 1.034722 1.045139 1.03125 1.041667 0.752731 20265600
12/31/1990 1.041667 1.045139 1.034722 1.045139 0.75524 23702400
1/2/1991 1.041667 1.045139 1.038194 1.038194 0.750222 38105600
1/3/1991 1.038194 1.055556 1.038194 1.045139 0.75524 52822400
1/4/1991 1.041667 1.0625 1.041667 1.053819 0.761513 58483200
1/7/1991 1.045139 1.079861 1.038194 1.039931 0.751477 87552000
1/8/1991 1.038194 1.045139 1.013889 1.020833 0.737677 76438400
1/9/1991 1.027778 1.052083 1.020833 1.027778 0.742695 115622400
1/10/1991 1.03125 1.09375 1.03125 1.086806 0.78535 123888000
1/11/1991 1.090278 1.097222 1.065972 1.083333 0.782841 62006400
1/14/1991 1.072917 1.076389 1.048611 1.065972 0.770295 58656000
1/15/1991 1.065972 1.104167 1.065972 1.088542 0.786604 83436800
1/16/1991 1.090278 1.151042 1.086806 1.142361 0.825495 139913600
1/17/1991 1.194444 1.197917 1.163194 1.166667 0.843059 163526400
1/18/1991 1.145833 1.1875 1.142361 1.184028 0.855605 103030400
1/21/1991 1.175347 1.25 1.175347 1.243056 0.89826 154512000
1/22/1991 1.244792 1.263889 1.213542 1.234375 0.891986 113715200
1/23/1991 1.225694 1.253472 1.225694 1.236111 0.893241 77081600
1/24/1991 1.239583 1.262153 1.232639 1.256944 0.908296 86083200
1/25/1991 1.260417 1.263889 1.236111 1.243056 0.89826 86889600
1/28/1991 1.236111 1.305556 1.236111 1.28125 0.925859 130985600
1/29/1991 1.28125 1.310764 1.25 1.284722 0.928369 146979200
1/30/1991 1.284722 1.340278 1.270833 1.336806 0.966005 148582400
1/31/1991 1.340278 1.381944 1.333333 1.362847 0.984823 111417600
2/1/1991 1.375 1.402778 1.350694 1.385417 1.001132 117878400
2/4/1991 1.388889 1.399306 1.361111 1.376736 0.99486 88233600
2/5/1991 1.378472 1.416667 1.361111 1.40625 1.016187 88736000
2/6/1991 1.402778 1.479167 1.395833 1.46875 1.061351 106348800
2/7/1991 1.475694 1.513889 1.420139 1.430556 1.033751 133462400
2/8/1991 1.430556 1.454861 1.413194 1.444444 1.043787 74230400
2/11/1991 1.446181 1.451389 1.420139 1.447917 1.046297 152336000
2/12/1991 1.434028 1.454861 1.423611 1.434028 1.03626 96204800
2/13/1991 1.423611 1.467014 1.413194 1.465278 1.058842 95491200
2/14/1991 1.461806 1.465278 1.375 1.399306 1.011169 133702400
2/15/1991 1.409722 1.447917 1.40625 1.434028 1.03626 115449600
2/19/1991 1.420139 1.4375 1.409722 1.423611 1.028733 66560000
2/20/1991 1.413194 1.444444 1.409722 1.427083 1.031242 52550400
2/21/1991 1.430556 1.4375 1.388889 1.388889 1.003642 68275200
2/22/1991 1.385417 1.451389 1.385417 1.420139 1.026223 105340800
2/25/1991 1.434028 1.444444 1.409722 1.430556 1.033751 88521600
2/26/1991 1.409722 1.423611 1.395833 1.413194 1.021206 55539200
2/27/1991 1.420139 1.46875 1.40625 1.461806 1.056333 87670400
2/28/1991 1.472222 1.475694 1.434028 1.440972 1.041278 55008000
3/1/1991 1.430556 1.475694 1.416667 1.46875 1.061351 77721600
3/4/1991 1.46875 1.493056 1.451389 1.486111 1.073897 47020800
3/5/1991 1.489583 1.5625 1.486111 1.548611 1.119061 76352000
3/6/1991 1.5625 1.569444 1.482639 1.489583 1.076406 101088000
3/7/1991 1.447917 1.493056 1.4375 1.444444 1.043787 165388800
3/8/1991 1.451389 1.472222 1.413194 1.423611 1.028733 134697600
3/11/1991 1.413194 1.423611 1.357639 1.378472 0.996115 160966400
3/12/1991 1.364583 1.373264 1.328125 1.329861 0.960987 152883200
3/13/1991 1.333333 1.404514 1.333333 1.395833 1.00866 110265600
3/14/1991 1.409722 1.409722 1.347222 1.361111 0.983569 100214400
3/15/1991 1.364583 1.371528 1.336806 1.342014 0.969769 76928000
3/18/1991 1.336806 1.385417 1.333333 1.378472 0.996115 66214400
3/19/1991 1.364583 1.402778 1.34375 1.375 0.993605 92505600
3/20/1991 1.375 1.402778 1.371528 1.375 0.993605 83216000
3/21/1991 1.381944 1.399306 1.305556 1.315972 0.95095 119187200
3/22/1991 1.3125 1.326389 1.291667 1.302083 0.940914 95686400
3/25/1991 1.305556 1.371528 1.305556 1.364583 0.986078 59820800
3/26/1991 1.371528 1.461806 1.371528 1.460069 1.055078 89926400
3/27/1991 1.458333 1.517361 1.458333 1.496528 1.081424 91932800
3/28/1991 1.489583 1.503472 1.472222 1.473958 1.065115 30489600
 4/1/1991 1.472222 1.496528 1.451389 1.482639 1.071388 59203200
4/2/1991 1.493056 1.5625 1.482639 1.559028 1.126588 96252800
4/3/1991 1.565972 1.621528 1.565972 1.579861 1.141642 91776000
4/4/1991 1.583333 1.621528 1.565972 1.579861 1.141642 73846400
4/5/1991 1.583333 1.586806 1.513889 1.527778 1.104006 108912000
4/8/1991 1.527778 1.572917 1.520833 1.546875 1.117807 46524800
4/9/1991 1.548611 1.572917 1.524306 1.53125 1.106515 60768000
4/10/1991 1.524306 1.53125 1.465278 1.493056 1.078915 74336000
4/11/1991 1.506944 1.548611 1.5 1.541667 1.114043 47936000
4/12/1991 1.520833 1.527778 1.440972 1.489583 1.076406 176729600
4/15/1991 1.472222 1.586806 1.458333 1.579861 1.141642 88819200
4/16/1991 1.579861 1.590278 1.527778 1.559028 1.126588 81331200
4/17/1991 1.583333 1.631944 1.543403 1.548611 1.119061 128380800
4/18/1991 1.545139 1.555556 1.5 1.527778 1.104006 88083200
4/19/1991 1.475694 1.520833 1.458333 1.489583 1.076406 96585600
4/22/1991 1.472222 1.475694 1.413194 1.418403 1.024969 139708800
4/23/1991 1.420139 1.430556 1.395833 1.411458 1.019951 103910400
4/24/1991 1.409722 1.454861 1.395833 1.430556 1.033751 82128000
4/25/1991 1.423611 1.440972 1.395833 1.399306 1.011169 65705600
4/26/1991 1.392361 1.420139 1.371528 1.399306 1.011169 88371200
4/29/1991 1.40625 1.409722 1.357639 1.357639 0.98106 71254400
4/30/1991 1.357639 1.378472 1.333333 1.375 0.993605 115174400
5/1/1991 1.368056 1.399306 1.347222 1.399306 1.011169 111628800
5/2/1991 1.40625 1.423611 1.392361 1.395833 1.00866 66886400
5/3/1991 1.395833 1.40625 1.385417 1.40625 1.016187 23043200
5/6/1991 1.395833 1.434028 1.392361 1.427083 1.031242 44755200
5/7/1991 1.434028 1.440972 1.40625 1.40625 1.016187 50902400
5/8/1991 1.402778 1.434028 1.392361 1.430556 1.033751 57590400
5/9/1991 1.434028 1.472222 1.427083 1.46875 1.061351 76294400
5/10/1991 1.475694 1.486111 1.416667 1.427083 1.031242 52070400
5/13/1991 1.434028 1.440972 1.40625 1.432292 1.035005 68745600
5/14/1991 1.425347 1.434028 1.399306 1.40625 1.016187 58812800
5/15/1991 1.392361 1.395833 1.342014 1.361111 0.983569 111158400
5/16/1991 1.378472 1.388889 1.368056 1.380208 0.997369 70243200
5/17/1991 1.375 1.381944 1.361111 1.378472 0.996115 44812800
5/20/1991 1.381944 1.388889 1.357639 1.376736 0.99486 65936000
5/21/1991 1.385417 1.434028 1.381944 1.416667 1.023714 83568000
5/22/1991 1.427083 1.482639 1.420139 1.482639 1.071388 88780800
5/23/1991 1.486111 1.524306 1.486111 1.520833 1.098988 67750400
5/24/1991 1.527778 1.5625 1.520833 1.527778 1.104006 67929600
5/28/1991 1.534722 1.552083 1.527778 1.538194 1.111534 43939200
5/29/1991 1.545139 1.555556 1.524306 1.53125 1.106515 64198400
5/30/1991 1.529514 1.552083 1.513889 1.53125 1.106515 61833600
5/31/1991 1.534722 1.541667 1.5 1.524306 1.101497 81782400
6/3/1991 1.520833 1.559028 1.513889 1.555556 1.124078 46947200
 6/4/1991 1.555556 1.576389 1.534722 1.569444 1.134116 35033600
6/5/1991 1.5625 1.586806 1.555556 1.555556 1.124078 41385600
6/6/1991 1.565972 1.569444 1.534722 1.543403 1.115297 32678400
6/7/1991 1.524306 1.53125 1.510417 1.53125 1.106515 51984000
6/10/1991 1.53125 1.541667 1.524306 1.534722 1.109024 29494400
6/11/1991 1.541667 1.569444 1.534722 1.536458 1.110279 41846400
6/12/1991 1.538194 1.559028 1.53125 1.543403 1.115297 51065600
6/13/1991 1.541667 1.559028 1.534722 1.541667 1.114043 38000000
6/14/1991 1.545139 1.579861 1.541667 1.576389 1.139134 46358400
6/17/1991 1.579861 1.59375 1.5625 1.576389 1.139134 29417600
6/18/1991 1.572917 1.576389 1.524306 1.548611 1.119061 46848000
6/19/1991 1.524306 1.524306 1.430556 1.435764 1.037514 157036800
6/20/1991 1.402778 1.413194 1.375 1.399306 1.011169 187996800
6/21/1991 1.40625 1.430556 1.40625 1.420139 1.026223 67680000
6/24/1991 1.402778 1.409722 1.354167 1.362847 0.984823 79692800
6/25/1991 1.378472 1.392361 1.361111 1.371528 0.991096 97228800
6/26/1991 1.375 1.409722 1.364583 1.399306 1.011169 96636800
6/27/1991 1.411458 1.421875 1.390625 1.416667 1.023714 56508800
6/28/1991 1.411458 1.432292 1.364583 1.419271 1.025596 61526400
7/1/1991 1.432292 1.492188 1.411458 1.486979 1.074524 72387200
7/2/1991 1.484375 1.505208 1.416667 1.419271 1.025596 43920000
7/3/1991 1.34375 1.354167 1.286458 1.333333 0.963496 191628800
7/5/1991 1.328125 1.328125 1.28125 1.286458 0.929623 78758400
7/8/1991 1.265625 1.401042 1.260417 1.395833 1.00866 109184000
7/9/1991 1.40625 1.432292 1.385417 1.414063 1.021833 76947200
7/10/1991 1.421875 1.432292 1.354167 1.359375 0.982314 67308800
7/11/1991 1.369792 1.390625 1.354167 1.380208 0.997369 51148800
7/12/1991 1.395833 1.427083 1.375 1.416667 1.023714 35174400
7/15/1991 1.432292 1.463542 1.427083 1.455729 1.051942 36761600
7/16/1991 1.458333 1.458333 1.40625 1.40625 1.016187 42732800
7/17/1991 1.369792 1.411458 1.354167 1.411458 1.019951 40524800
7/18/1991 1.416667 1.442708 1.390625 1.395833 1.00866 25654400
7/19/1991 1.40625 1.416667 1.375 1.411458 1.019951 24441600
7/22/1991 1.390625 1.432292 1.385417 1.40625 1.016187 35136000
7/23/1991 1.416667 1.421875 1.385417 1.385417 1.001132 35596800
7/24/1991 1.395833 1.401042 1.354167 1.364583 0.986078 54320000
7/25/1991 1.395833 1.416667 1.372396 1.375 0.993605 90211200
7/26/1991 1.395833 1.494792 1.390625 1.479167 1.068879 149292800
7/29/1991 1.479167 1.484375 1.432292 1.463542 1.057588 136467200
7/30/1991 1.46875 1.520833 1.453125 1.515625 1.095224 78038400
7/31/1991 1.520833 1.541667 1.515625 1.53125 1.106515 111628800
8/1/1991 1.536458 1.541667 1.520833 1.526042 1.102751 53942400
8/2/1991 1.536458 1.557292 1.526042 1.526042 1.102751 81369600
8/5/1991 1.526042 1.526042 1.494792 1.505208 1.087697 28252800
8/6/1991 1.505208 1.5625 1.505208 1.552083 1.12157 53097600
 8/7/1991 1.557292 1.59375 1.552083 1.583333 1.144151 69235200
8/8/1991 1.583333 1.651042 1.583333 1.645833 1.189315 91852800
8/9/1991 1.640625 1.708333 1.630208 1.682292 1.215661 114806400
8/12/1991 1.661458 1.744792 1.661458 1.729167 1.249534 56899200
8/13/1991 1.744792 1.744792 1.713542 1.71875 1.242007 94496000
8/14/1991 1.723958 1.739583 1.708333 1.71875 1.242007 67008000
8/15/1991 1.71875 1.734375 1.6875 1.697917 1.226952 45459200
8/16/1991 1.682292 1.716146 1.671875 1.703125 1.230716 52073600
8/19/1991 1.614583 1.692708 1.604167 1.671875 1.208134 85424000
8/20/1991 1.679688 1.705729 1.666667 1.677083 1.211897 57324800
8/21/1991 1.708333 1.760417 1.703125 1.75 1.264589 73212800
8/22/1991 1.755208 1.776042 1.734375 1.75 1.264589 43625600
8/23/1991 1.75 1.802083 1.75 1.776042 1.283407 43161600
8/26/1991 1.765625 1.776042 1.739583 1.776042 1.283407 44134400
8/27/1991 1.765625 1.770833 1.75 1.765625 1.27588 34204800
8/28/1991 1.765625 1.807292 1.760417 1.783854 1.289052 41558400
8/29/1991 1.791667 1.802083 1.770833 1.786458 1.290934 27974400
8/30/1991 1.786458 1.796875 1.760417 1.776042 1.283407 22032000
9/3/1991 1.770833 1.770833 1.71875 1.731771 1.251416 33494400
9/4/1991 1.734375 1.739583 1.6875 1.721354 1.243889 38467200
9/5/1991 1.729167 1.729167 1.666667 1.677083 1.211897 58457600
9/6/1991 1.6875 1.713542 1.671875 1.682292 1.215661 50787200
9/9/1991 1.682292 1.697917 1.671875 1.682292 1.215661 31913600
9/10/1991 1.708333 1.71875 1.666667 1.666667 1.20437 65936000
9/11/1991 1.677083 1.713542 1.677083 1.708333 1.234479 64032000
9/12/1991 1.729167 1.786458 1.729167 1.783854 1.289052 53808000
9/13/1991 1.78125 1.786458 1.71875 1.729167 1.249534 51360000
9/16/1991 1.729167 1.739583 1.713542 1.729167 1.249534 21686400
9/17/1991 1.723958 1.765625 1.708333 1.760417 1.272116 23366400
9/18/1991 1.75 1.78125 1.744792 1.765625 1.27588 26940800
9/19/1991 1.770833 1.817708 1.765625 1.796875 1.298462 51363200
9/20/1991 1.807292 1.8125 1.791667 1.802083 1.302225 30316800
9/23/1991 1.796875 1.802083 1.760417 1.768229 1.277761 49769600
9/24/1991 1.776042 1.838542 1.776042 1.833333 1.324807 47625600
9/25/1991 1.833333 1.841146 1.802083 1.828125 1.321043 25766400
9/26/1991 1.822917 1.875 1.817708 1.859375 1.343626 48000000
9/27/1991 1.864583 1.864583 1.828125 1.838542 1.328571 33273600
9/30/1991 1.838542 1.864583 1.8125 1.854167 1.339862 27699200
10/1/1991 1.854167 1.859375 1.833333 1.851563 1.33798 19625600
10/2/1991 1.84375 1.885417 1.796875 1.8125 1.309753 67219200
10/3/1991 1.802083 1.838542 1.796875 1.822917 1.317279 34630400
10/4/1991 1.833333 1.854167 1.822917 1.835938 1.326689 26457600
10/7/1991 1.817708 1.851563 1.807292 1.84375 1.332335 27187200
10/8/1991 1.833333 1.864583 1.833333 1.859375 1.343626 37708800
10/9/1991 1.864583 1.901042 1.859375 1.864583 1.347389 60931200
10/10/1991 1.885417 1.885417 1.84375 1.869792 1.351152 42048000
10/11/1991 1.890625 1.895833 1.828125 1.867188 1.34927 69920000
10/14/1991 1.875 1.921875 1.875 1.921875 1.38879 50624000
10/15/1991 1.921875 1.921875 1.890625 1.903646 1.375617 57852800
10/16/1991 1.90625 1.90625 1.872396 1.890625 1.366207 100198400
10/17/1991 1.890625 1.890625 1.84375 1.859375 1.343626 95561600
10/18/1991 1.875 1.901042 1.869792 1.875 1.354916 37843200
10/21/1991 1.875 1.90625 1.869792 1.895833 1.369971 28704000
10/22/1991 1.90625 1.932292 1.901042 1.903646 1.375617 32496000
10/23/1991 1.911458 1.916667 1.869792 1.880208 1.35868 36723200
10/24/1991 1.885417 1.885417 1.859375 1.880208 1.35868 26940800
10/25/1991 1.880208 1.890625 1.859375 1.864583 1.347389 28080000
10/28/1991 1.864583 1.880208 1.828125 1.880208 1.35868 37952000
10/29/1991 1.880208 1.890625 1.869792 1.890625 1.366207 36521600
10/30/1991 1.890625 1.973958 1.890625 1.96875 1.422662 65590400
10/31/1991 1.96875 1.984375 1.942708 1.955729 1.413253 41091200
11/1/1991 1.947917 1.953125 1.916667 1.929688 1.394435 34294400
11/4/1991 1.921875 1.927083 1.890625 1.895833 1.369971 28838400
11/5/1991 1.901042 1.96875 1.895833 1.953125 1.411371 51737600
11/6/1991 1.958333 1.989583 1.942708 1.984375 1.433953 38307200
11/7/1991 1.989583 1.994792 1.96875 1.973958 1.426426 20892800
11/8/1991 1.979167 2.015625 1.979167 1.984375 1.433953 36492800
11/11/1991 2 2.041667 1.992188 2.03125 1.467826 40563200
11/12/1991 2.046875 2.098958 2.041667 2.080729 1.503581 80035200
11/13/1991 2.072917 2.119792 2.057292 2.104167 1.520517 57523200
11/14/1991 2.114583 2.114583 2.057292 2.067708 1.494171 44371200
11/15/1991 2.0625 2.09375 1.973958 1.979167 1.43019 71590400
11/18/1991 1.984375 2.036458 1.979167 2.026042 1.464062 72432000
11/19/1991 2.005208 2.028646 1.963542 2.005208 1.449008 71974400
11/20/1991 2.020833 2.03125 2 2.010417 1.452772 36441600
11/21/1991 2.005208 2.026042 1.994792 2.026042 1.464062 35558400
11/22/1991 2.020833 2.03125 1.984375 2 1.445245 38102400
11/25/1991 1.994792 2.020833 1.984375 1.992188 1.439599 33724800
11/26/1991 2.002604 2.005208 1.932292 1.96875 1.422662 58809600
11/27/1991 1.963542 1.989583 1.958333 1.984375 1.433953 15008000
11/29/1991 1.973958 2.036458 1.973958 2.026042 1.464062 20524800
12/2/1991 2.005208 2.114583 2 2.109375 1.524281 55852800
12/3/1991 2.104167 2.140625 2.072917 2.111979 1.526163 64995200
12/4/1991 2.119792 2.145833 2.083333 2.125 1.535572 36297600
12/5/1991 2.119792 2.130208 2.098958 2.119792 1.531808 24892800
12/6/1991 2.114583 2.192708 2.104167 2.171875 1.569445 51580800
12/9/1991 2.151042 2.161458 2.109375 2.125 1.535572 57718400
12/10/1991 2.125 2.125 2.083333 2.119792 1.531808 46252800
12/11/1991 2.127604 2.140625 2.072917 2.098958 1.516754 39132800
12/12/1991 2.104167 2.151042 2.09375 2.125 1.535572 36979200
12/13/1991 2.130208 2.140625 2.114583 2.125 1.535572 26192000
12/16/1991 2.125 2.130208 2.098958 2.127604 1.537454 27225600
12/17/1991 2.125 2.15625 2.088542 2.122396 1.53369 27478400
12/18/1991 2.125 2.151042 2.109375 2.143229 1.548746 33561600
12/19/1991 2.132813 2.151042 2.109375 2.140625 1.546862 38115200
12/20/1991 2.166667 2.1875 2.130208 2.151042 1.55439 35356800
12/23/1991 2.151042 2.223958 2.135417 2.223958 1.607081 46112000
12/24/1991 2.223958 2.239583 2.208333 2.213542 1.599554 23993600
12/26/1991 2.213542 2.255208 2.203125 2.247396 1.624018 24326400
12/27/1991 2.255208 2.322917 2.244792 2.299479 1.661654 36656000
12/30/1991 2.302083 2.317708 2.28125 2.307292 1.6673 35523200
12/31/1991 2.307292 2.333333 2.265625 2.317708 1.674827 40512000
1/2/1992 2.307292 2.390625 2.28125 2.375 1.716227 74265600
1/3/1992 2.375 2.380208 2.328125 2.354167 1.701173 38246400
1/6/1992 2.359375 2.453125 2.341146 2.427083 1.753864 63056000
1/7/1992 2.427083 2.505208 2.411458 2.5 1.806555 64361600
1/8/1992 2.479167 2.619792 2.473958 2.588542 1.870537 90761600
1/9/1992 2.588542 2.6875 2.583333 2.651042 1.915701 88348800
1/10/1992 2.645833 2.661458 2.583333 2.609375 1.885592 64640000
1/13/1992 2.583333 2.684896 2.557292 2.648438 1.913819 52803200
1/14/1992 2.65625 2.677083 2.625 2.671875 1.930756 44006400
1/15/1992 2.682292 2.776042 2.671875 2.739583 1.979683 65292800
1/16/1992 2.734375 2.75 2.65625 2.661458 1.923229 58761600
1/17/1992 2.661458 2.697917 2.578125 2.635417 1.904411 85027200
1/20/1992 2.651042 2.651042 2.552083 2.552083 1.844191 58860800
1/21/1992 2.546875 2.5625 2.416667 2.486979 1.797146 120019200
1/22/1992 2.5 2.614583 2.479167 2.614583 1.889355 56131200
1/23/1992 2.614583 2.695313 2.578125 2.604167 1.881828 75590400
1/24/1992 2.59375 2.614583 2.583333 2.596354 1.876183 37756800
1/27/1992 2.598958 2.614583 2.510417 2.513021 1.815964 46233600
1/28/1992 2.520833 2.536458 2.416667 2.515625 1.817846 95539200
1/29/1992 2.552083 2.619792 2.536458 2.59375 1.8743 97344000
1/30/1992 2.59375 2.598958 2.53125 2.572917 1.859247 41923200
1/31/1992 2.572917 2.578125 2.494792 2.505208 1.810319 49948800
2/3/1992 2.463542 2.614583 2.447917 2.604167 1.881828 80265600
2/4/1992 2.609375 2.625 2.552083 2.59375 1.8743 58438400
2/5/1992 2.598958 2.677083 2.572917 2.651042 1.915701 71212800
2/6/1992 2.635417 2.6875 2.619792 2.630208 1.900647 62355200
2/7/1992 2.630208 2.65625 2.583333 2.619792 1.893119 36499200
2/10/1992 2.617188 2.625 2.541667 2.59375 1.8743 41369600
2/11/1992 2.588542 2.598958 2.53125 2.552083 1.844191 41078400
2/12/1992 2.471354 2.640625 2.471354 2.619792 1.893119 83340800
2/13/1992 2.614583 2.635417 2.53125 2.552083 1.844191 97356800
2/14/1992 2.546875 2.552083 2.458333 2.46875 1.783973 82630400
2/18/1992 2.484375 2.546875 2.458333 2.463542 1.780209 73692800
2/19/1992 2.458333 2.458333 2.364583 2.398438 1.733164 145372800
2/20/1992 2.416667 2.484375 2.411458 2.447917 1.768919 74323200
2/21/1992 2.4375 2.46875 2.369792 2.385417 1.723755 91116800
2/24/1992 2.385417 2.427083 2.354167 2.393229 1.7294 59049600
2/25/1992 2.395833 2.427083 2.359375 2.411458 1.742573 57388800
2/26/1992 2.416667 2.541667 2.416667 2.541667 1.836664 100668800
2/27/1992 2.557292 2.609375 2.557292 2.601563 1.879946 79577600
2/28/1992 2.604167 2.635417 2.546875 2.572917 1.859247 58275200
3/2/1992 2.578125 2.619792 2.536458 2.5625 1.851719 34876800
3/3/1992 2.572917 2.609375 2.552083 2.567708 1.855483 27734400
3/4/1992 2.567708 2.588542 2.536458 2.552083 1.844191 33084800
3/5/1992 2.552083 2.567708 2.484375 2.526042 1.825373 55689600
3/6/1992 2.515625 2.541667 2.432292 2.463542 1.780209 61865600
3/9/1992 2.473958 2.510417 2.463542 2.479167 1.791501 30425600
3/10/1992 2.489583 2.557292 2.484375 2.536458 1.832901 45478400
3/11/1992 2.546875 2.567708 2.484375 2.505208 1.810319 39532800
3/12/1992 2.505208 2.53125 2.46875 2.523438 1.823492 50025600
3/13/1992 2.552083 2.5625 2.510417 2.520833 1.82161 36761600
3/16/1992 2.520833 2.588542 2.510417 2.588542 1.870537 55132800
3/17/1992 2.611979 2.682292 2.598958 2.666667 1.926992 94473600
3/18/1992 2.677083 2.6875 2.625 2.632813 1.902529 69228800
3/19/1992 2.645833 2.713542 2.630208 2.65625 1.919465 111574400
3/20/1992 2.65625 2.6875 2.65625 2.677083 1.934519 35772800
3/23/1992 2.677083 2.692708 2.661458 2.677083 1.934519 37843200
3/24/1992 2.6875 2.705729 2.635417 2.65625 1.919465 70227200
3/25/1992 2.65625 2.692708 2.645833 2.677083 1.934519 36739200
3/26/1992 2.682292 2.6875 2.588542 2.604167 1.881828 60403200
3/27/1992 2.59375 2.604167 2.489583 2.526042 1.825373 89971200
3/30/1992 2.53125 2.541667 2.5 2.5 1.806555 40713600
3/31/1992 2.510417 2.541667 2.453125 2.46875 1.783973 86700800
4/1/1992 2.442708 2.515625 2.4375 2.510417 1.814083 74201600
4/2/1992 2.510417 2.53125 2.432292 2.4375 1.761392 56918400
4/3/1992 2.447917 2.484375 2.432292 2.447917 1.768919 59532800
4/6/1992 2.453125 2.533854 2.453125 2.526042 1.825373 40121600
4/7/1992 2.541667 2.552083 2.411458 2.416667 1.746337 72758400
4/8/1992 2.411458 2.447917 2.359375 2.442708 1.765155 105388800
4/9/1992 2.463542 2.505208 2.429688 2.5 1.806555 70006400
4/10/1992 2.526042 2.541667 2.375 2.416667 1.746337 126444800
4/13/1992 2.432292 2.460938 2.380208 2.447917 1.768919 45552000
4/14/1992 2.463542 2.505208 2.427083 2.4375 1.761392 72806400
4/15/1992 2.682292 2.692708 2.635417 2.684896 1.940165 223305600
4/16/1992 2.6875 2.6875 2.645833 2.658854 1.921347 66393600
4/20/1992 2.59375 2.604167 2.40625 2.460938 1.778328 226118400
4/21/1992 2.463542 2.46875 2.40625 2.419271 1.748218 99244800
4/22/1992 2.427083 2.46875 2.385417 2.450521 1.7708 61788800
4/23/1992 2.46875 2.479167 2.338542 2.411458 1.742573 115334400
4/24/1992 2.416667 2.432292 2.333333 2.338542 1.689882 90393600
4/27/1992 2.34375 2.427083 2.34375 2.359375 1.704936 99584000
4/28/1992 2.369792 2.385417 2.229167 2.270833 1.640954 199875200
4/29/1992 2.28125 2.322917 2.255208 2.320313 1.676709 137308800
4/30/1992 2.333333 2.348958 2.286458 2.296875 1.659772 95868800
5/1/1992 2.302083 2.375 2.296875 2.369792 1.712463 62083200
5/4/1992 2.364583 2.416667 2.34375 2.375 1.716227 73920000
5/5/1992 2.369792 2.447917 2.359375 2.427083 1.753864 59244800
5/6/1992 2.4375 2.442708 2.40625 2.416667 1.746337 50016000
5/7/1992 2.416667 2.427083 2.380208 2.395833 1.731282 40579200
5/8/1992 2.416667 2.4375 2.359375 2.385417 1.723755 59820800
5/11/1992 2.390625 2.401042 2.359375 2.375 1.716227 41110400
5/12/1992 2.390625 2.401042 2.348958 2.380208 1.719991 49904000
5/13/1992 2.369792 2.380208 2.3125 2.348958 1.697409 64320000
5/14/1992 2.348958 2.354167 2.276042 2.307292 1.6673 72307200
5/15/1992 2.296875 2.322917 2.28125 2.291667 1.656009 40812800
5/18/1992 2.307292 2.364583 2.302083 2.348958 1.697409 37526400
5/19/1992 2.359375 2.385417 2.359375 2.385417 1.723755 51238400
5/20/1992 2.385417 2.4375 2.385417 2.432292 1.757628 58800000
5/21/1992 2.4375 2.4375 2.401042 2.429688 1.755747 48566400
5/22/1992 2.4375 2.4375 2.395833 2.411458 1.742573 36969600
5/26/1992 2.416667 2.4375 2.395833 2.40625 1.738809 38217600
5/27/1992 2.411458 2.421875 2.390625 2.395833 1.731282 31164800
5/28/1992 2.390625 2.489583 2.385417 2.479167 1.791501 62700800
5/29/1992 2.494792 2.546875 2.489583 2.520833 1.82161 89916800
6/1/1992 2.510417 2.588542 2.5 2.588542 1.870537 68528000
6/2/1992 2.588542 2.59375 2.546875 2.559896 1.849837 42585600
6/3/1992 2.552083 2.588542 2.552083 2.5625 1.851719 28188800
6/4/1992 2.567708 2.572917 2.552083 2.554688 1.846074 41753600
6/5/1992 2.552083 2.5625 2.515625 2.520833 1.82161 40937600
6/8/1992 2.515625 2.520833 2.463542 2.463542 1.780209 40227200
6/9/1992 2.46875 2.479167 2.375 2.395833 1.731282 84604800
6/10/1992 2.401042 2.40625 2.333333 2.34375 1.693645 65456000
6/11/1992 2.34375 2.401042 2.239583 2.25 1.6259 130732800
6/12/1992 2.296875 2.354167 2.268229 2.34375 1.693645 138028800
6/15/1992 2.34375 2.4375 2.34375 2.367188 1.710582 54940800
6/16/1992 2.359375 2.390625 2.265625 2.273438 1.642836 57376000
6/17/1992 2.265625 2.289063 2.234375 2.261719 1.634368 70032000
6/18/1992 2.28125 2.335938 2.21875 2.257813 1.631545 53356800
6/19/1992 2.296875 2.320313 2.273438 2.296875 1.659772 43110400
6/22/1992 2.289063 2.328125 2.234375 2.320313 1.676709 54080000
6/23/1992 2.335938 2.367188 2.273438 2.296875 1.659772 57420800
6/24/1992 2.304688 2.304688 2.242188 2.257813 1.631545 34096000
6/25/1992 2.257813 2.257813 2.078125 2.1875 1.580736 165340800
6/26/1992 2.171875 2.179688 2.054688 2.085938 1.507344 140982400
6/29/1992 2.140625 2.273438 2.132813 2.257813 1.631545 90963200
6/30/1992 2.273438 2.28125 2.171875 2.1875 1.580736 74048000
7/1/1992 2.195313 2.273438 2.171875 2.253906 1.628723 45136000
7/2/1992 2.273438 2.28125 2.148438 2.183594 1.577914 80563200
7/6/1992 2.1875 2.195313 2.117188 2.171875 1.569445 36224000
7/7/1992 2.179688 2.179688 2.101563 2.125 1.535572 54396800
7/8/1992 2.125 2.15625 2.046875 2.144531 1.549685 93417600
7/9/1992 2.15625 2.210938 2.132813 2.15625 1.558154 61174400
7/10/1992 2.164063 2.1875 2.113281 2.171875 1.569445 28905600
7/13/1992 2.179688 2.226563 2.140625 2.1875 1.580736 35113600
7/14/1992 2.203125 2.234375 2.195313 2.222656 1.606141 41116800
7/15/1992 2.242188 2.289063 2.21875 2.234375 1.614609 80172800
7/16/1992 2.21875 2.257813 2.210938 2.257813 1.631545 42291200
7/17/1992 2.242188 2.25 2.179688 2.195313 1.586381 59865600
7/20/1992 2.171875 2.195313 2.140625 2.164063 1.563799 48707200
7/21/1992 2.1875 2.273438 2.171875 2.242188 1.620255 45907200
7/22/1992 2.242188 2.242188 2.171875 2.1875 1.580736 59008000
7/23/1992 2.179688 2.257813 2.148438 2.21875 1.603317 68441600
7/24/1992 2.222656 2.304688 2.21875 2.273438 1.642836 76259200
7/27/1992 2.273438 2.296875 2.257813 2.28125 1.648481 30512000
7/28/1992 2.296875 2.328125 2.273438 2.3125 1.671064 45363200
7/29/1992 2.328125 2.335938 2.25 2.3125 1.671064 145273600
7/30/1992 2.296875 2.328125 2.28125 2.285156 1.651304 32035200
7/31/1992 2.296875 2.296875 2.257813 2.273438 1.642836 35312000
8/3/1992 2.273438 2.320313 2.25 2.304688 1.665418 31516800
8/4/1992 2.3125 2.328125 2.296875 2.308594 1.668241 31430400
8/5/1992 2.304688 2.304688 2.226563 2.25 1.6259 60150400
8/6/1992 2.234375 2.25 2.195313 2.234375 1.614609 3705600
8/7/1992 2.234375 2.304688 2.203125 2.210938 1.597672 55008000
8/10/1992 2.21875 2.265625 2.210938 2.214844 1.600495 42067200
8/11/1992 2.226563 2.246094 2.1875 2.230469 1.611786 33436800
8/12/1992 2.242188 2.265625 2.210938 2.21875 1.603317 30441600
8/13/1992 2.226563 2.242188 2.203125 2.214844 1.600495 28227200
8/14/1992 2.21875 2.242188 2.210938 2.21875 1.603317 33942400
8/17/1992 2.210938 2.21875 2.171875 2.171875 1.569445 63318400
8/18/1992 2.15625 2.210938 2.125 2.171875 1.569445 66313600
8/19/1992 2.171875 2.203125 2.148438 2.164063 1.563799 27433600
8/20/1992 2.171875 2.210938 2.15625 2.199219 1.589204 36534400
8/21/1992 2.203125 2.214844 2.15625 2.179688 1.575091 52710400
8/24/1992 2.175781 2.1875 2.148438 2.15625 1.558154 42800000
8/25/1992 2.148438 2.210938 2.140625 2.199219 1.589204 37123200
8/26/1992 2.195313 2.257813 2.195313 2.238281 1.617431 50016000
8/27/1992 2.25 2.3125 2.25 2.300781 1.662595 88028800
8/28/1992 2.296875 2.328125 2.296875 2.324219 1.679531 49468800
 8/31/1992 2.320313 2.34375 2.296875 2.328125 1.682354 25651200
9/1/1992 2.3125 2.332031 2.289063 2.328125 1.682354 30825600
9/2/1992 2.328125 2.367188 2.304688 2.355469 1.702113 61955200
9/3/1992 2.367188 2.414063 2.359375 2.394531 1.730342 85296000
9/4/1992 2.382813 2.390625 2.359375 2.375 1.716227 28585600
9/8/1992 2.375 2.402344 2.351563 2.398438 1.733164 49376000
9/9/1992 2.398438 2.449219 2.390625 2.441406 1.764214 60982400
9/10/1992 2.445313 2.46875 2.421875 2.46875 1.783973 53302400
9/11/1992 2.453125 2.476563 2.4375 2.460938 1.778328 30796800
9/14/1992 2.492188 2.5625 2.492188 2.554688 1.846074 95100800
9/15/1992 2.546875 2.554688 2.5 2.539063 1.834782 44614400
9/16/1992 2.492188 2.554688 2.484375 2.511719 1.815023 35708800
9/17/1992 2.515625 2.546875 2.507813 2.535156 1.831959 23590400
9/18/1992 2.539063 2.546875 2.449219 2.496094 1.803733 71683200
9/21/1992 2.460938 2.484375 2.445313 2.472656 1.786795 31811200
9/22/1992 2.46875 2.472656 2.421875 2.429688 1.755747 30777600
9/23/1992 2.429688 2.492188 2.421875 2.472656 1.786795 37654400
9/24/1992 2.476563 2.515625 2.476563 2.507813 1.8122 36953600
9/25/1992 2.507813 2.511719 2.375 2.460938 1.778328 41817600
9/28/1992 2.390625 2.445313 2.382813 2.40625 1.738809 52854400
9/29/1992 2.40625 2.46875 2.40625 2.460938 1.778328 39392000
9/30/1992 2.492188 2.515625 2.460938 2.515625 1.817846 59843200
10/1/1992 2.5 2.53125 2.484375 2.488281 1.798087 47804800
10/2/1992 2.476563 2.492188 2.4375 2.460938 1.778328 36803200
10/5/1992 2.453125 2.554688 2.367188 2.554688 1.846074 71347200
10/6/1992 2.570313 2.609375 2.539063 2.578125 1.86301 74316800
10/7/1992 2.578125 2.632813 2.53125 2.535156 1.831959 58153600
10/8/1992 2.570313 2.640625 2.554688 2.605469 1.88277 59532800
10/9/1992 2.609375 2.609375 2.546875 2.574219 1.860188 40182400
10/12/1992 2.59375 2.625 2.585938 2.621094 1.894061 34700800
10/13/1992 2.648438 2.667969 2.601563 2.632813 1.902529 86643200
10/14/1992 2.636719 2.65625 2.59375 2.609375 1.885592 47456000
10/15/1992 2.601563 2.648438 2.585938 2.640625 1.908173 35942400
10/16/1992 2.648438 2.671875 2.617188 2.667969 1.927933 47644800
10/19/1992 2.65625 2.757813 2.65625 2.746094 1.984388 83280000
10/20/1992 2.757813 2.804688 2.71875 2.746094 1.984388 84150400
10/21/1992 2.757813 2.8125 2.742188 2.8125 2.032374 60396800
10/22/1992 2.8125 2.820313 2.757813 2.804688 2.026729 49174400
10/23/1992 2.820313 2.820313 2.757813 2.769531 2.001324 46006400
10/26/1992 2.765625 2.820313 2.742188 2.8125 2.032374 40121600
10/27/1992 2.8125 2.820313 2.734375 2.75 1.987211 49116800
10/28/1992 2.757813 2.773438 2.726563 2.765625 1.998501 36172800
10/29/1992 2.773438 2.8125 2.765625 2.8125 2.032374 32774400
10/30/1992 2.808594 2.8125 2.765625 2.773438 2.004147 24998400
11/2/1992 2.78125 2.8125 2.742188 2.800781 2.023907 31091200
 11/3/1992 2.796875 2.804688 2.738281 2.757813 1.992856 35267200
11/4/1992 2.757813 2.804688 2.75 2.765625 1.998501 23657600
11/5/1992 2.78125 2.882813 2.757813 2.871094 2.074716 90361600
11/6/1992 2.867188 2.914063 2.851563 2.898438 2.094475 61155200
11/9/1992 2.898438 2.898438 2.828125 2.871094 2.074716 54796800
11/10/1992 2.875 2.914063 2.859375 2.902344 2.097298 38710400
11/11/1992 2.898438 2.96875 2.882813 2.929688 2.117057 60748800
11/12/1992 2.929688 2.945313 2.875 2.921875 2.111411 46960000
11/13/1992 2.921875 2.929688 2.890625 2.914063 2.105766 25811200
11/16/1992 2.90625 2.921875 2.882813 2.898438 2.094475 19312000
11/17/1992 2.902344 2.9375 2.789063 2.8125 2.032374 56649600
11/18/1992 2.828125 2.890625 2.808594 2.875 2.077538 33273600
11/19/1992 2.882813 2.96875 2.882813 2.9375 2.122703 46857600
11/20/1992 2.9375 2.96875 2.929688 2.96875 2.145284 41113600
11/23/1992 2.820313 2.867188 2.726563 2.765625 1.998501 309884800
11/24/1992 2.851563 2.898438 2.789063 2.859375 2.066247 145513600
11/25/1992 2.875 2.890625 2.820313 2.847656 2.057779 53152000
11/27/1992 2.859375 2.890625 2.84375 2.867188 2.071894 17593600
11/30/1992 2.890625 2.914063 2.867188 2.910156 2.102943 35251200
12/1/1992 2.898438 2.921875 2.875 2.910156 2.102943 33593600
12/2/1992 2.90625 2.921875 2.828125 2.835938 2.049311 49881600
12/3/1992 2.835938 2.890625 2.828125 2.863281 2.06907 26048000
12/4/1992 2.859375 2.890625 2.851563 2.867188 2.071894 23548800
12/7/1992 2.875 2.921875 2.84375 2.917969 2.108588 46422400
12/8/1992 2.929688 2.9375 2.859375 2.890625 2.08883 26908800
12/9/1992 2.867188 2.914063 2.851563 2.875 2.077538 26048000
12/10/1992 2.8125 2.867188 2.765625 2.78125 2.009793 89296000
12/11/1992 2.765625 2.78125 2.679688 2.699219 1.950515 112934400
12/14/1992 2.710938 2.757813 2.703125 2.722656 1.967451 51286400
12/15/1992 2.726563 2.742188 2.671875 2.699219 1.950515 45289600
12/16/1992 2.703125 2.757813 2.664063 2.71875 1.964628 73792000
12/17/1992 2.726563 2.820313 2.71875 2.8125 2.032374 51859200
12/18/1992 2.78125 2.820313 2.765625 2.8125 2.032374 74387200
12/21/1992 2.804688 2.875 2.789063 2.828125 2.043666 64928000
12/22/1992 2.84375 2.859375 2.71875 2.742188 1.981565 56928000
12/23/1992 2.75 2.757813 2.6875 2.726563 1.970275 59974400
12/24/1992 2.726563 2.726563 2.6875 2.726563 1.970275 32723200
12/28/1992 2.726563 2.742188 2.6875 2.734375 1.975921 45731200
12/29/1992 2.726563 2.734375 2.695313 2.703125 1.953337 60035200
12/30/1992 2.710938 2.71875 2.664063 2.683594 1.939224 50860800
12/31/1992 2.6875 2.695313 2.664063 2.667969 1.927933 30851200
1/4/1993 2.65625 2.679688 2.640625 2.660156 1.922288 72646400
1/5/1993 2.65625 2.710938 2.648438 2.703125 1.953337 71529600
1/6/1993 2.71875 2.789063 2.710938 2.78125 2.009793 87440000
1/7/1993 2.78125 2.808594 2.71875 2.726563 1.970275 58748800
 1/8/1993 2.726563 2.757813 2.695313 2.722656 1.967451 43977600
1/11/1993 2.726563 2.789063 2.695313 2.785156 2.012615 58348800
1/12/1993 2.78125 2.851563 2.773438 2.804688 2.026729 85129600
1/13/1993 2.796875 2.882813 2.757813 2.851563 2.060601 83696000
1/14/1993 2.882813 2.9375 2.828125 2.851563 2.060601 121264000
1/15/1993 2.734375 2.84375 2.71875 2.804688 2.026729 181958400
1/18/1993 2.796875 2.804688 2.757813 2.789063 2.015438 50611200
1/19/1993 2.78125 2.789063 2.757813 2.761719 1.995678 52960000
1/20/1993 2.765625 2.78125 2.742188 2.761719 1.995678 47968000
1/21/1993 2.742188 2.8125 2.710938 2.796875 2.021083 73363200
1/22/1993 2.804688 2.820313 2.773438 2.792969 2.01826 49088000
1/25/1993 2.789063 2.820313 2.742188 2.765625 1.998501 49609600
1/26/1993 2.765625 2.8125 2.734375 2.75 1.987211 42345600
1/27/1993 2.734375 2.742188 2.671875 2.695313 1.947692 64192000
1/28/1993 2.695313 2.722656 2.648438 2.71875 1.964628 77030400
1/29/1993 2.734375 2.75 2.679688 2.703125 1.953337 39424000
2/1/1993 2.695313 2.75 2.671875 2.734375 1.975921 42854400
2/2/1993 2.730469 2.796875 2.726563 2.78125 2.009793 70371200
2/3/1993 2.796875 2.820313 2.75 2.761719 1.995678 71728000
2/4/1993 2.742188 2.742188 2.640625 2.65625 1.919465 124214400
2/5/1993 2.648438 2.796875 2.570313 2.78125 2.009793 177216000
2/8/1993 2.765625 2.78125 2.65625 2.679688 1.936402 92665600
2/9/1993 2.710938 2.726563 2.609375 2.621094 1.894061 64550400
2/10/1993 2.640625 2.695313 2.625 2.671875 1.930756 39193600
2/11/1993 2.695313 2.703125 2.648438 2.664063 1.92511 31635200
2/12/1993 2.664063 2.664063 2.601563 2.613281 1.888415 34752000
2/16/1993 2.589844 2.617188 2.492188 2.503906 1.809378 91180800
2/17/1993 2.53125 2.539063 2.414063 2.507813 1.8122 121913600
2/18/1993 2.539063 2.585938 2.46875 2.550781 1.843252 138553600
2/19/1993 2.558594 2.5625 2.484375 2.492188 1.80091 97094400
2/22/1993 2.492188 2.53125 2.398438 2.398438 1.733164 76256000
2/23/1993 2.4375 2.515625 2.398438 2.484375 1.795265 105974400
2/24/1993 2.46875 2.625 2.460938 2.621094 1.894061 77548800
2/25/1993 2.578125 2.65625 2.578125 2.636719 1.905351 60806400
2/26/1993 2.632813 2.65625 2.59375 2.605469 1.88277 29833600
3/1/1993 2.617188 2.617188 2.539063 2.546875 1.840427 26432000
3/2/1993 2.554688 2.648438 2.539063 2.644531 1.910998 38380800
3/3/1993 2.648438 2.671875 2.609375 2.648438 1.913819 42352000
3/4/1993 2.648438 2.648438 2.554688 2.617188 1.891238 56659200
3/5/1993 2.609375 2.65625 2.578125 2.585938 1.868655 35724800
3/8/1993 2.582031 2.640625 2.5625 2.613281 1.888415 48022400
3/9/1993 2.625 2.65625 2.617188 2.632813 1.902529 41312000
3/10/1993 2.640625 2.679688 2.609375 2.65625 1.919465 26592000
3/11/1993 2.664063 2.742188 2.65625 2.703125 1.953337 57779200
3/12/1993 2.6875 2.789063 2.664063 2.78125 2.009793 73580800
3/15/1993 2.789063 2.789063 2.71875 2.738281 1.978743 35347200
3/16/1993 2.757813 2.773438 2.71875 2.742188 1.981565 36336000
3/17/1993 2.710938 2.734375 2.664063 2.667969 1.927933 39644800
3/18/1993 2.679688 2.710938 2.65625 2.664063 1.92511 34406400
3/19/1993 2.679688 2.679688 2.625 2.632813 1.902529 45404800
3/22/1993 2.601563 2.625 2.578125 2.605469 1.88277 34083200
3/23/1993 2.609375 2.65625 2.59375 2.597656 1.877123 34409600
3/24/1993 2.601563 2.710938 2.59375 2.695313 1.947692 50576000
3/25/1993 2.703125 2.757813 2.699219 2.730469 1.973098 43833600
3/26/1993 2.75 2.757813 2.6875 2.707031 1.956161 28380800
3/29/1993 2.710938 2.765625 2.710938 2.71875 1.964628 48262400
3/30/1993 2.765625 2.851563 2.726563 2.84375 2.054956 140777600
3/31/1993 2.851563 2.945313 2.835938 2.890625 2.08883 179660800
4/1/1993 2.890625 2.960938 2.890625 2.90625 2.10012 100412800
4/2/1993 2.867188 2.875 2.804688 2.804688 2.026729 73251200
4/5/1993 2.773438 2.882813 2.75 2.859375 2.066247 61187200
4/6/1993 2.867188 2.90625 2.789063 2.804688 2.026729 55699200
4/7/1993 2.8125 2.828125 2.789063 2.820313 2.03802 39417600
4/8/1993 2.8125 2.820313 2.757813 2.78125 2.009793 40185600
4/12/1993 2.773438 2.851563 2.765625 2.816406 2.035197 48976000
4/13/1993 2.820313 2.882813 2.773438 2.777344 2.00697 53337600
4/14/1993 2.78125 2.820313 2.742188 2.78125 2.009793 38592000
4/15/1993 2.75 2.808594 2.6875 2.722656 1.967451 109152000
4/16/1993 2.726563 2.742188 2.671875 2.71875 1.964628 49600000
4/19/1993 2.71875 2.726563 2.65625 2.71875 1.964628 45673600
4/20/1993 2.710938 2.734375 2.65625 2.710938 1.958983 46009600
4/21/1993 2.710938 2.710938 2.632813 2.652344 1.916642 92528000
4/22/1993 2.640625 2.65625 2.589844 2.601563 1.879946 79872000
4/23/1993 2.59375 2.601563 2.523438 2.542969 1.837605 89296000
4/26/1993 2.546875 2.578125 2.492188 2.511719 1.815023 65376000
4/27/1993 2.515625 2.585938 2.507813 2.578125 1.86301 58208000
4/28/1993 2.59375 2.6875 2.585938 2.6875 1.942047 55372800
4/29/1993 2.679688 2.679688 2.625 2.671875 1.930756 49660800
4/30/1993 2.65625 2.710938 2.65625 2.671875 1.930756 46825600
5/3/1993 2.671875 2.71875 2.65625 2.691406 1.944869 38096000
5/4/1993 2.710938 2.765625 2.703125 2.75 1.987211 49664000
5/5/1993 2.75 2.8125 2.734375 2.789063 2.015438 51868800
5/6/1993 2.78125 2.804688 2.710938 2.726563 1.970275 47244800
5/7/1993 2.726563 2.742188 2.703125 2.71875 1.964628 31798400
5/10/1993 2.765625 2.8125 2.75 2.785156 2.012615 69091200
5/11/1993 2.757813 2.773438 2.726563 2.742188 1.981565 38220800
5/12/1993 2.734375 2.75 2.679688 2.695313 1.947692 48272000
5/13/1993 2.679688 2.6875 2.640625 2.679688 1.936402 43708800
5/14/1993 2.6875 2.710938 2.648438 2.671875 1.930756 49116800
5/17/1993 2.679688 2.707031 2.664063 2.703125 1.953337 27763200
5/18/1993 2.710938 2.773438 2.703125 2.765625 1.998501 84185600
5/19/1993 2.835938 2.90625 2.796875 2.890625 2.08883 181017600
5/20/1993 2.882813 2.976563 2.875 2.941406 2.125525 150256000
5/21/1993 2.921875 2.945313 2.875 2.890625 2.08883 75500800
5/24/1993 2.882813 2.9375 2.875 2.878906 2.080362 64252800
5/25/1993 2.867188 2.875 2.8125 2.851563 2.060601 36716800
5/26/1993 2.859375 2.976563 2.851563 2.976563 2.15093 87484800
5/27/1993 2.96875 2.984375 2.90625 2.941406 2.125525 95052800
5/28/1993 2.921875 2.929688 2.867188 2.894531 2.091653 35136000
6/1/1993 2.90625 3.0625 2.898438 3.007813 2.173512 173088000
6/2/1993 2.992188 3.046875 2.976563 2.992188 2.16222 70710400
6/3/1993 2.992188 3 2.953125 2.957031 2.136816 23936000
6/4/1993 2.9375 2.953125 2.921875 2.9375 2.122703 32652800
6/7/1993 2.945313 2.992188 2.90625 2.914063 2.105766 52761600
6/8/1993 2.90625 2.914063 2.835938 2.882813 2.083184 48131200
6/9/1993 2.898438 2.90625 2.835938 2.84375 2.054956 62480000
6/10/1993 2.851563 2.890625 2.796875 2.847656 2.057779 56544000
6/11/1993 2.867188 2.890625 2.78125 2.792969 2.01826 67542400
6/14/1993 2.84375 2.882813 2.820313 2.882813 2.083184 40489600
6/15/1993 2.90625 2.90625 2.859375 2.890625 2.08883 42345600
6/16/1993 2.898438 2.914063 2.789063 2.851563 2.060601 66966400
6/17/1993 2.859375 2.867188 2.828125 2.839844 2.052133 28083200
6/18/1993 2.828125 2.851563 2.71875 2.734375 1.975921 75910400
6/21/1993 2.773438 2.789063 2.71875 2.769531 2.001324 68102400
6/22/1993 2.789063 2.804688 2.726563 2.75 1.987211 41062400
6/23/1993 2.75 2.789063 2.742188 2.769531 2.001324 33129600
6/24/1993 2.757813 2.796875 2.726563 2.765625 1.998501 35782400
6/25/1993 2.765625 2.789063 2.710938 2.765625 1.998501 45484800
6/28/1993 2.773438 2.820313 2.765625 2.820313 2.03802 52224000
6/29/1993 2.820313 2.867188 2.765625 2.78125 2.009793 42361600
6/30/1993 2.789063 2.820313 2.726563 2.75 1.987211 56422400
7/1/1993 2.757813 2.765625 2.703125 2.722656 1.967451 57907200
7/2/1993 2.726563 2.734375 2.703125 2.726563 1.970275 25404800
7/6/1993 2.710938 2.742188 2.664063 2.6875 1.942047 47721600
7/7/1993 2.566406 2.632813 2.539063 2.605469 1.88277 182569600
7/8/1993 2.625 2.671875 2.625 2.652344 1.916642 70105600
7/9/1993 2.65625 2.65625 2.609375 2.644531 1.910998 50000000
7/12/1993 2.648438 2.648438 2.609375 2.617188 1.891238 26540800
7/13/1993 2.625 2.625 2.578125 2.585938 1.868655 36476800
7/14/1993 2.59375 2.671875 2.578125 2.632813 1.902529 43491200
7/15/1993 2.632813 2.632813 2.585938 2.609375 1.885592 34432000
7/16/1993 2.601563 2.601563 2.523438 2.535156 1.831959 86217600
7/19/1993 2.484375 2.507813 2.4375 2.460938 1.778328 122435200
7/20/1993 2.476563 2.515625 2.4375 2.515625 1.817846 74822400
7/21/1993 2.453125 2.46875 2.398438 2.46875 1.783973 178963200
7/22/1993 2.523438 2.554688 2.398438 2.425781 1.752922 147584000
7/23/1993 2.40625 2.445313 2.398438 2.425781 1.752922 92790400
7/26/1993 2.445313 2.476563 2.429688 2.445313 1.767036 65801600
7/27/1993 2.453125 2.460938 2.359375 2.359375 1.704936 112220800
7/28/1993 2.375 2.484375 2.335938 2.445313 1.767036 113459200
7/29/1993 2.4375 2.523438 2.421875 2.46875 1.783973 96534400
7/30/1993 2.28125 2.320313 2.25 2.3125 1.671064 287936000
8/2/1993 2.335938 2.367188 2.257813 2.273438 1.642836 148208000
8/3/1993 2.28125 2.289063 2.25 2.28125 1.648481 85136000
8/4/1993 2.289063 2.304688 2.242188 2.28125 1.648481 94416000
8/5/1993 2.296875 2.34375 2.289063 2.335938 1.688 67910400
8/6/1993 2.335938 2.371094 2.273438 2.289063 1.654128 71760000
8/9/1993 2.289063 2.3125 2.257813 2.28125 1.648481 70876800
8/10/1993 2.28125 2.289063 2.199219 2.21875 1.603317 192028800
8/11/1993 2.226563 2.28125 2.222656 2.261719 1.634368 95974400
8/12/1993 2.265625 2.328125 2.257813 2.3125 1.671064 77366400
8/13/1993 2.3125 2.367188 2.28125 2.351563 1.699291 61900800
8/16/1993 2.367188 2.445313 2.359375 2.429688 1.755747 78451200
8/17/1993 2.4375 2.453125 2.375 2.414063 1.744455 54272000
8/18/1993 2.429688 2.476563 2.390625 2.414063 1.744455 66012800
8/19/1993 2.414063 2.433594 2.304688 2.320313 1.676709 114742400
8/20/1993 2.296875 2.398438 2.289063 2.382813 1.721873 73683200
8/23/1993 2.359375 2.445313 2.359375 2.40625 1.738809 59472000
8/24/1993 2.390625 2.40625 2.367188 2.371094 1.713404 39417600
8/25/1993 2.34375 2.375 2.277344 2.320313 1.676709 68800000
8/26/1993 2.296875 2.304688 2.234375 2.253906 1.628723 136256000
8/27/1993 2.257813 2.265625 2.226563 2.246094 1.623078 67763200
8/30/1993 2.265625 2.289063 2.242188 2.269531 1.640013 54012800
8/31/1993 2.304688 2.359375 2.296875 2.347656 1.696468 93020800
9/1/1993 2.351563 2.414063 2.34375 2.398438 1.733164 86035200
9/2/1993 2.414063 2.453125 2.378906 2.394531 1.730342 55497600
9/3/1993 2.390625 2.398438 2.351563 2.367188 1.710582 26800000
9/7/1993 2.367188 2.382813 2.320313 2.335938 1.688 38659200
9/8/1993 2.3125 2.335938 2.289063 2.328125 1.682354 54777600
9/9/1993 2.34375 2.390625 2.328125 2.382813 1.721873 29856000
9/10/1993 2.40625 2.445313 2.382813 2.4375 1.761392 56540800
9/13/1993 2.453125 2.453125 2.382813 2.386719 1.724696 33481600
9/14/1993 2.375 2.382813 2.320313 2.351563 1.699291 57756800
9/15/1993 2.367188 2.398438 2.324219 2.390625 1.727519 60428800
9/16/1993 2.398438 2.414063 2.367188 2.375 1.716227 25641600
9/17/1993 2.359375 2.390625 2.351563 2.375 1.716227 25286400
9/20/1993 2.382813 2.429688 2.34375 2.363281 1.707759 34691200
9/21/1993 2.359375 2.417969 2.335938 2.375 1.716227 57846400
9/22/1993 2.375 2.4375 2.351563 2.414063 1.744455 72051200
9/23/1993 2.414063 2.476563 2.398438 2.460938 1.778328 72214400
 9/24/1993 2.453125 2.523438 2.453125 2.5 1.806555 91481600
9/27/1993 2.554688 2.578125 2.539063 2.570313 1.857364 73472000
9/28/1993 2.570313 2.632813 2.570313 2.625 1.896883 84012800
9/29/1993 2.617188 2.625 2.523438 2.59375 1.8743 87529600
9/30/1993 2.585938 2.601563 2.570313 2.578125 1.86301 38400000
10/1/1993 2.578125 2.601563 2.5625 2.5625 1.851719 46048000
10/4/1993 2.578125 2.625 2.578125 2.582031 1.865833 40505600
10/5/1993 2.585938 2.648438 2.578125 2.601563 1.879946 86931200
10/6/1993 2.601563 2.671875 2.59375 2.652344 1.916642 77321600
10/7/1993 2.65625 2.679688 2.617188 2.628906 1.899706 41596800
10/8/1993 2.632813 2.648438 2.570313 2.640625 1.908173 38086400
10/11/1993 2.640625 2.648438 2.570313 2.625 1.896883 36457600
10/12/1993 2.632813 2.664063 2.570313 2.632813 1.902529 79296000
10/13/1993 2.617188 2.632813 2.539063 2.601563 1.879946 62409600
10/14/1993 2.617188 2.625 2.5625 2.566406 1.854542 63257600
10/15/1993 2.570313 2.59375 2.507813 2.523438 1.823492 126425600
10/18/1993 2.53125 2.601563 2.523438 2.59375 1.8743 67750400
10/19/1993 2.5625 2.625 2.484375 2.507813 1.8122 91392000
10/20/1993 2.515625 2.554688 2.476563 2.53125 1.829137 81590400
10/21/1993 2.460938 2.5 2.4375 2.484375 1.795265 127142400
10/22/1993 2.476563 2.523438 2.476563 2.511719 1.815023 47625600
10/25/1993 2.515625 2.539063 2.46875 2.515625 1.817846 48553600
10/26/1993 2.515625 2.523438 2.476563 2.484375 1.795265 66944000
10/27/1993 2.484375 2.515625 2.484375 2.496094 1.803733 45564800
10/28/1993 2.492188 2.515625 2.460938 2.46875 1.783973 56009600
10/29/1993 2.484375 2.507813 2.476563 2.503906 1.809378 39843200
11/1/1993 2.507813 2.546875 2.492188 2.527344 1.826315 30163200
11/2/1993 2.539063 2.546875 2.484375 2.507813 1.8122 42422400
11/3/1993 2.5 2.515625 2.429688 2.453125 1.772682 56796800
11/4/1993 2.460938 2.46875 2.390625 2.390625 1.727519 63177600
11/5/1993 2.382813 2.46875 2.375 2.460938 1.778328 56432000
11/8/1993 2.46875 2.484375 2.429688 2.453125 1.772682 28819200
11/9/1993 2.46875 2.5 2.4375 2.445313 1.767036 36320000
11/10/1993 2.5 2.550781 2.46875 2.542969 1.837605 57177600
11/11/1993 2.539063 2.578125 2.53125 2.550781 1.843252 31158400
11/12/1993 2.554688 2.578125 2.554688 2.558594 1.848897 34339200
11/15/1993 2.5625 2.5625 2.515625 2.515625 1.817846 29244800
11/16/1993 2.53125 2.585938 2.515625 2.570313 1.857364 47664000
11/17/1993 2.585938 2.59375 2.523438 2.523438 1.823492 72217600
11/18/1993 2.523438 2.546875 2.5 2.507813 1.8122 48438400
11/19/1993 2.492188 2.507813 2.484375 2.503906 1.809378 38403200
11/22/1993 2.492188 2.492188 2.390625 2.40625 1.738809 80355200
11/23/1993 2.429688 2.453125 2.414063 2.417969 1.747278 98256000
11/24/1993 2.421875 2.492188 2.421875 2.460938 1.778328 32467200
11/26/1993 2.46875 2.476563 2.460938 2.46875 1.783973 6403200
11/29/1993 2.46875 2.5 2.46875 2.484375 1.795265 32105600
11/30/1993 2.453125 2.515625 2.445313 2.5 1.806555 44153600
12/1/1993 2.515625 2.570313 2.515625 2.546875 1.840427 58886400
12/2/1993 2.5625 2.59375 2.554688 2.589844 1.871478 51936000
12/3/1993 2.617188 2.703125 2.609375 2.679688 1.936402 114502400
12/6/1993 2.65625 2.671875 2.625 2.652344 1.916642 59337600
12/7/1993 2.65625 2.6875 2.65625 2.671875 1.930756 32780800
12/8/1993 2.59375 2.617188 2.570313 2.609375 1.885592 105900800
12/9/1993 2.609375 2.609375 2.515625 2.535156 1.831959 61465600
12/10/1993 2.539063 2.570313 2.523438 2.558594 1.848897 19916800
12/13/1993 2.546875 2.5625 2.523438 2.542969 1.837605 20112000
12/14/1993 2.53125 2.546875 2.476563 2.5 1.806555 47414400
12/15/1993 2.5 2.53125 2.492188 2.492188 1.80091 35219200
12/16/1993 2.5 2.53125 2.492188 2.5 1.806555 29113600
12/17/1993 2.515625 2.515625 2.492188 2.515625 1.817846 26112000
12/20/1993 2.53125 2.5625 2.515625 2.5625 1.851719 35462400
12/21/1993 2.5625 2.578125 2.546875 2.578125 1.86301 31008000
12/22/1993 2.570313 2.578125 2.53125 2.535156 1.831959 24169600
12/23/1993 2.53125 2.570313 2.523438 2.527344 1.826315 31820800
12/27/1993 2.523438 2.539063 2.492188 2.515625 1.817846 24537600
12/28/1993 2.515625 2.59375 2.515625 2.585938 1.868655 27776000
12/29/1993 2.585938 2.609375 2.515625 2.546875 1.840427 48988800
12/30/1993 2.554688 2.570313 2.523438 2.539063 1.834782 25328000
12/31/1993 2.53125 2.546875 2.507813 2.519531 1.820668 22995200
1/3/1994 2.515625 2.523438 2.476563 2.503906 1.809378 36646400
1/4/1994 2.507813 2.523438 2.476563 2.515625 1.817846 45302400
1/5/1994 2.507813 2.578125 2.5 2.570313 1.857364 53974400
1/6/1994 2.582031 2.648438 2.578125 2.644531 1.910998 82006400
1/7/1994 2.632813 2.679688 2.601563 2.664063 1.92511 70832000
1/10/1994 2.65625 2.703125 2.65625 2.679688 1.936402 74185600
1/11/1994 2.65625 2.6875 2.636719 2.664063 1.92511 35360000
1/12/1994 2.65625 2.679688 2.617188 2.671875 1.930756 39488000
1/13/1994 2.648438 2.671875 2.625 2.667969 1.927933 40755200
1/14/1994 2.671875 2.6875 2.648438 2.675781 1.933579 45216000
1/17/1994 2.664063 2.6875 2.640625 2.648438 1.913819 30755200
1/18/1994 2.664063 2.671875 2.625 2.644531 1.910998 43686400
1/19/1994 2.617188 2.632813 2.578125 2.601563 1.879946 76563200
1/20/1994 2.601563 2.699219 2.601563 2.695313 1.947692 145004800
1/21/1994 2.695313 2.71875 2.65625 2.695313 1.947692 99078400
1/24/1994 2.6875 2.71875 2.65625 2.664063 1.92511 38374400
1/25/1994 2.664063 2.667969 2.625 2.660156 1.922288 70361600
1/26/1994 2.65625 2.65625 2.625 2.632813 1.902529 50489600
1/27/1994 2.625 2.648438 2.601563 2.632813 1.902529 51129600
1/28/1994 2.640625 2.671875 2.632813 2.652344 1.916642 41875200
1/31/1994 2.664063 2.683594 2.648438 2.660156 1.922288 62566400
 2/1/1994 2.65625 2.679688 2.640625 2.660156 1.922288 44003200
2/2/1994 2.648438 2.671875 2.625 2.625 1.896883 40924800
2/3/1994 2.632813 2.640625 2.609375 2.640625 1.908173 31792000
2/4/1994 2.625 2.640625 2.539063 2.539063 1.834782 78217600
2/7/1994 2.492188 2.539063 2.484375 2.523438 1.823492 118851200
2/8/1994 2.515625 2.515625 2.4375 2.460938 1.778328 149875200
2/9/1994 2.453125 2.507813 2.4375 2.488281 1.798087 98585600
2/10/1994 2.492188 2.523438 2.46875 2.480469 1.792441 66620800
2/11/1994 2.476563 2.484375 2.4375 2.460938 1.778328 53747200
2/14/1994 2.46875 2.484375 2.460938 2.472656 1.786795 55270400
2/15/1994 2.492188 2.507813 2.476563 2.492188 1.80091 28876800
2/16/1994 2.507813 2.507813 2.460938 2.460938 1.778328 43731200
2/17/1994 2.46875 2.484375 2.4375 2.457031 1.775506 85017600
2/18/1994 2.453125 2.523438 2.453125 2.5 1.806555 79465600
2/22/1994 2.5 2.507813 2.453125 2.484375 1.795265 63235200
2/23/1994 2.492188 2.5625 2.445313 2.53125 1.829137 139462400
2/24/1994 2.5 2.523438 2.476563 2.496094 1.803733 82553600
2/25/1994 2.507813 2.539063 2.492188 2.53125 1.829137 52995200
2/28/1994 2.539063 2.59375 2.53125 2.578125 1.86301 55494400
3/1/1994 2.59375 2.601563 2.570313 2.601563 1.879946 48070400
3/2/1994 2.554688 2.59375 2.53125 2.585938 1.868655 68499200
3/3/1994 2.59375 2.601563 2.515625 2.53125 1.829137 31564800
3/4/1994 2.53125 2.546875 2.515625 2.53125 1.829137 25705600
3/7/1994 2.539063 2.570313 2.523438 2.539063 1.834782 30540800
3/8/1994 2.539063 2.539063 2.492188 2.53125 1.829137 24723200
3/9/1994 2.539063 2.554688 2.5 2.527344 1.826315 37024000
3/10/1994 2.546875 2.570313 2.515625 2.527344 1.826315 46588800
3/11/1994 2.53125 2.570313 2.523438 2.554688 1.846074 34857600
3/14/1994 2.578125 2.632813 2.570313 2.621094 1.894061 69203200
3/15/1994 2.625 2.664063 2.609375 2.652344 1.916642 62934400
3/16/1994 2.65625 2.664063 2.640625 2.648438 1.913819 41286400
3/17/1994 2.648438 2.664063 2.640625 2.640625 1.908173 30992000
3/18/1994 2.640625 2.65625 2.609375 2.648438 1.913819 36857600
3/21/1994 2.65625 2.667969 2.59375 2.601563 1.879946 65078400
3/22/1994 2.570313 2.679688 2.570313 2.648438 1.913819 89024000
3/23/1994 2.664063 2.734375 2.65625 2.695313 1.947692 116441600
3/24/1994 2.679688 2.726563 2.65625 2.726563 1.970275 60166400
3/25/1994 2.71875 2.789063 2.71875 2.734375 1.975921 102051200
3/28/1994 2.734375 2.75 2.617188 2.699219 1.950515 118403200
3/29/1994 2.703125 2.703125 2.578125 2.578125 1.86301 78339200
3/30/1994 2.585938 2.65625 2.578125 2.613281 1.888415 86860800
3/31/1994 2.609375 2.679688 2.578125 2.648438 1.913819 72297600
4/4/1994 2.578125 2.679688 2.5625 2.640625 1.908173 73996800
4/5/1994 2.664063 2.742188 2.65625 2.742188 1.981565 101878400
4/6/1994 2.734375 2.789063 2.726563 2.78125 2.009793 80780800
 4/7/1994 2.789063 2.816406 2.773438 2.804688 2.026729 76630400
4/8/1994 2.804688 2.8125 2.710938 2.71875 1.964628 118710400
4/11/1994 2.71875 2.726563 2.6875 2.71875 1.964628 40400000
4/12/1994 2.710938 2.710938 2.625 2.648438 1.913819 84969600
4/13/1994 2.648438 2.671875 2.59375 2.652344 1.916642 69644800
4/14/1994 2.640625 2.664063 2.617188 2.628906 1.899706 53088000
4/15/1994 2.609375 2.664063 2.609375 2.652344 1.916642 35241600
4/18/1994 2.648438 2.679688 2.570313 2.59375 1.8743 78006400
4/19/1994 2.71875 2.796875 2.679688 2.753906 1.990033 291273600
4/20/1994 2.765625 2.800781 2.71875 2.796875 2.021083 104732800
4/21/1994 2.796875 2.867188 2.789063 2.859375 2.066247 141980800
4/22/1994 2.875 2.898438 2.835938 2.867188 2.071894 66060800
4/25/1994 2.875 2.945313 2.859375 2.929688 2.117057 142745600
4/26/1994 2.953125 2.976563 2.9375 2.966797 2.143873 113193600
4/28/1994 2.976563 2.976563 2.867188 2.878906 2.080362 141382400
4/29/1994 2.875 2.921875 2.851563 2.890625 2.08883 56803200
5/2/1994 2.898438 2.986328 2.875 2.984375 2.156575 79260800
5/3/1994 2.976563 2.984375 2.914063 2.921875 2.111411 41929600
5/4/1994 2.929688 2.976563 2.898438 2.972656 2.148107 68889600
5/5/1994 2.976563 3.007813 2.9375 2.949219 2.131171 56374400
5/6/1994 2.914063 2.945313 2.839844 2.890625 2.08883 96403200
5/9/1994 2.867188 2.925781 2.863281 2.882813 2.083184 47600000
5/10/1994 2.90625 2.953125 2.898438 2.9375 2.122703 65305600
5/11/1994 2.9375 2.945313 2.898438 2.921875 2.111411 57433600
5/12/1994 2.921875 2.978025 2.914063 2.953125 2.133994 58998400
5/13/1994 3.046875 3.046875 2.953125 3.015625 2.179157 179920000
5/16/1994 3.007813 3.023438 2.960938 2.96875 2.145284 56633600
5/17/1994 2.96875 2.976563 2.921875 2.957031 2.136816 122464000
5/18/1994 2.976563 3.046875 2.960938 3.033203 2.191859 96953600
5/19/1994 3.039063 3.09375 3.03125 3.074219 2.221499 89651200
5/20/1994 3.0625 3.101563 3.039063 3.054688 2.207384 78140800
5/23/1994 3.0625 3.1875 3.03125 3.160156 2.283598 74947200
5/24/1994 3.203125 3.242188 3.140625 3.195313 2.309003 85144000
5/25/1994 3.1875 3.296875 3.140625 3.28125 2.371104 86003200
5/26/1994 3.296875 3.296875 3.203125 3.25 2.348521 64296000
5/27/1994 3.234375 3.296875 3.203125 3.273438 2.365458 47544000
5/31/1994 3.265625 3.36035 3.242188 3.359375 2.427558 76000000
6/1/1994 3.34375 3.34375 3.273438 3.3125 2.393686 100764800
6/2/1994 3.328125 3.335938 3.25 3.265625 2.359812 60291200
6/3/1994 3.28125 3.34375 3.265625 3.304688 2.38804 86841600
6/6/1994 3.289063 3.414063 3.234375 3.40625 2.461431 764504000
6/7/1994 3.375 3.390625 3.34375 3.351563 2.421913 166171200
6/8/1994 3.351563 3.351563 3.226563 3.25 2.348521 203835200
6/9/1994 3.242188 3.285156 3.234375 3.265625 2.359812 79356800
6/10/1994 3.265625 3.3125 3.242188 3.285156 2.373927 53726400
6/13/1994 3.289063 3.335938 3.242188 3.304688 2.38804 56628800
6/14/1994 3.320313 3.382813 3.3125 3.347656 2.419091 59249600
6/15/1994 3.351563 3.414063 3.328125 3.390625 2.450141 58860800
6/16/1994 3.390625 3.390625 3.34375 3.347656 2.419091 48478400
6/17/1994 3.34375 3.351563 3.304688 3.3125 2.393686 47622400
6/20/1994 3.28125 3.34375 3.273438 3.34375 2.416268 45668800
6/21/1994 3.257813 3.335938 3.25 3.289063 2.376748 86995200
6/22/1994 3.296875 3.3125 3.203125 3.21875 2.32594 82924800
6/23/1994 3.21875 3.265625 3.125 3.132813 2.263839 85979200
6/24/1994 3.125 3.148438 3.078125 3.09375 2.235613 81454400
6/27/1994 3.109375 3.257813 3.085938 3.242188 2.342876 76161600
6/28/1994 3.25 3.296875 3.136719 3.207031 2.317472 99417600
6/29/1994 3.210938 3.242188 3.179688 3.210938 2.320293 53435200
6/30/1994 3.234375 3.257813 3.1875 3.226563 2.331585 40827200
7/1/1994 3.226563 3.234375 3.116206 3.140625 2.269485 66622400
7/5/1994 3.148438 3.1875 3.0625 3.070313 2.218676 40430400
7/6/1994 3.035156 3.0625 2.984375 3.019531 2.18198 89254400
7/7/1994 3.03125 3.15625 2.996094 3.148438 2.275129 89667200
7/8/1994 3.117188 3.179688 3.070313 3.09375 2.235613 48945600
7/11/1994 3.101563 3.101563 2.984375 3.023438 2.184802 85406400
7/12/1994 3.015625 3.015625 2.929688 3 2.167866 83752000
7/13/1994 3.015625 3.09375 2.992188 3.09375 2.235613 82956800
7/14/1994 3.085938 3.101563 3.023438 3.046875 2.201739 81446400
7/15/1994 3.046875 3.085938 3 3.039063 2.196093 45520000
7/18/1994 3.21875 3.234375 3.09375 3.15625 2.280776 150499200
7/19/1994 3.164063 3.164063 3.101563 3.132813 2.263839 70126400
7/20/1994 3.125 3.125 2.992188 3.023438 2.184802 112604800
7/21/1994 3.039063 3.054688 2.96875 2.984375 2.156575 85740800
7/22/1994 3.03125 3.171875 2.953125 3.160156 2.283598 152916800
7/25/1994 3.164063 3.226563 3.140625 3.199219 2.311826 51513600
7/26/1994 3.195313 3.203125 3.109375 3.148438 2.275129 54308800
7/27/1994 3.148438 3.148438 3.09375 3.09375 2.235613 29291200
7/28/1994 3.09375 3.140625 3.078125 3.09375 2.235613 39899200
7/29/1994 3.117188 3.226563 3.101563 3.21875 2.32594 67064000
8/1/1994 3.226563 3.351563 3.21875 3.335938 2.410623 83934400
8/2/1994 3.359375 3.414063 3.289063 3.300781 2.385218 95249600
8/3/1994 3.359375 3.375 3.320313 3.335938 2.410623 58771200
8/4/1994 3.34375 3.351563 3.296875 3.296875 2.382395 40192000
8/5/1994 3.289063 3.304688 3.265625 3.28125 2.371104 31204800
8/8/1994 3.273438 3.3125 3.25 3.3125 2.393686 34537600
8/9/1994 3.3125 3.367188 3.296875 3.34375 2.416268 40198400
8/10/1994 3.34375 3.398438 3.328125 3.382813 2.444495 48646400
8/11/1994 3.367188 3.5 3.367188 3.453125 2.495304 81428800
8/12/1994 3.460938 3.476563 3.429688 3.453125 2.495304 38088000
8/15/1994 3.46875 3.46875 3.398438 3.402344 2.458608 36113600
 8/16/1994 3.429688 3.445313 3.375 3.429688 2.478367 56779200
8/17/1994 3.460938 3.515625 3.445313 3.492188 2.523532 79790400
8/18/1994 3.492188 3.523438 3.460938 3.46875 2.506595 61276800
8/19/1994 3.492188 3.5 3.421875 3.429688 2.478367 74761600
8/22/1994 3.4375 3.4375 3.40625 3.414063 2.467077 62835200
8/23/1994 3.414063 3.523438 3.40625 3.46875 2.506595 58363200
8/24/1994 3.46875 3.5 3.46875 3.484375 2.517885 35246400
8/25/1994 3.492188 3.546875 3.484375 3.511719 2.537645 55174400
8/26/1994 3.523438 3.609375 3.515625 3.554688 2.568695 60961600
8/29/1994 3.585938 3.632813 3.5625 3.566406 2.577163 56625600
8/30/1994 3.5625 3.65625 3.539063 3.648438 2.636443 39851200
8/31/1994 3.648438 3.703125 3.609375 3.632813 2.62515 60968000
9/1/1994 3.5625 3.5625 3.484375 3.507813 2.534824 115568000
9/2/1994 3.53125 3.53125 3.484375 3.5 2.529177 46964800
9/6/1994 3.492188 3.515625 3.480469 3.5 2.529177 28804800
9/7/1994 3.515625 3.613281 3.507813 3.554688 2.568695 43588800
9/8/1994 3.5625 3.625 3.5625 3.621094 2.616682 28377600
9/9/1994 3.507813 3.617188 3.492188 3.554688 2.568695 60800000
9/12/1994 3.570313 3.570313 3.492188 3.507813 2.534824 36238400
9/13/1994 3.523438 3.617188 3.523438 3.597656 2.599747 41134400
9/14/1994 3.609375 3.632813 3.59375 3.601563 2.602569 29968000
9/15/1994 3.601563 3.640625 3.585938 3.640625 2.630796 40640000
9/16/1994 3.625 3.632813 3.546875 3.554688 2.568695 52921600
9/19/1994 3.570313 3.578125 3.539063 3.554688 2.568695 48350400
9/20/1994 3.554688 3.570313 3.496094 3.5 2.529177 40276800
9/21/1994 3.519531 3.585938 3.4375 3.578125 2.585632 82948800
9/22/1994 3.578125 3.59375 3.539063 3.5625 2.574341 44320000
9/23/1994 3.554688 3.59375 3.5 3.5 2.529177 48371200
9/26/1994 3.5 3.5 3.453125 3.472656 2.509418 29921600
9/27/1994 3.46875 3.53125 3.429688 3.53125 2.55176 50585600
9/28/1994 3.539063 3.59375 3.53125 3.5625 2.574341 33355200
9/29/1994 3.554688 3.578125 3.523438 3.53125 2.55176 27105600
9/30/1994 3.53125 3.59375 3.507813 3.507813 2.534824 34608000
10/3/1994 3.507813 3.523438 3.46875 3.492188 2.523532 28833600
10/4/1994 3.5 3.507813 3.429688 3.4375 2.484014 42622400
10/5/1994 3.429688 3.492188 3.382813 3.46875 2.506595 50985600
10/6/1994 3.46875 3.492188 3.390625 3.40625 2.461431 40790400
10/7/1994 3.414063 3.429688 3.367188 3.398438 2.455786 51518400
10/10/1994 3.398438 3.460938 3.398438 3.421875 2.472722 39480000
10/11/1994 3.445313 3.539063 3.445313 3.488281 2.520708 55692800
10/12/1994 3.492188 3.53125 3.484375 3.515625 2.540468 27912000
10/13/1994 3.539063 3.609375 3.539063 3.578125 2.585632 63033600
10/14/1994 3.578125 3.585938 3.449219 3.496094 2.526354 99878400
10/17/1994 3.5 3.515625 3.4375 3.445313 2.489659 31160000
10/18/1994 3.453125 3.546875 3.441406 3.539063 2.557405 52686400
10/19/1994 3.539063 3.625 3.515625 3.601563 2.602569 59488000
10/20/1994 3.640625 3.742188 3.617188 3.726563 2.692897 136558400
10/21/1994 3.703125 3.726563 3.648438 3.710938 2.681605 67099200
10/24/1994 3.71875 3.71875 3.648438 3.679688 2.659024 57145600
10/25/1994 3.671875 3.734375 3.648438 3.730469 2.695718 44780800
10/26/1994 3.742188 3.820313 3.734375 3.8125 2.754996 97904000
10/27/1994 3.820313 3.851563 3.796875 3.851563 2.783225 41238400
10/28/1994 3.851563 3.898438 3.835938 3.882813 2.805806 58414400
10/31/1994 3.890625 3.984375 3.875 3.9375 2.845324 59932800
11/1/1994 3.921875 3.929688 3.882813 3.921875 2.834033 39624000
11/2/1994 3.921875 4.007813 3.90625 3.9375 2.845324 61408000
11/3/1994 3.9375 3.953125 3.898438 3.914063 2.828387 63441600
11/4/1994 3.914063 3.945313 3.832031 3.84375 2.777579 46947200
11/7/1994 3.84375 3.875 3.804688 3.867188 2.794515 47094400
11/8/1994 3.867188 3.992188 3.855469 3.976563 2.873552 43328000
11/9/1994 4.015625 4.039063 3.945313 3.984375 2.879198 60206400
11/10/1994 3.96875 4.023438 3.96875 3.980469 2.876375 24689600
11/11/1994 3.890625 3.917969 3.796875 3.890625 2.811452 132899200
11/14/1994 3.921875 4.03125 3.921875 4.03125 2.91307 48934400
11/15/1994 4.03125 4.070313 4.015625 4.035156 2.915894 52544000
11/16/1994 4.046875 4.054688 4.03125 4.039063 2.918716 30196800
11/17/1994 4.039063 4.046875 3.992188 4.015625 2.901778 33232000
11/18/1994 4.007813 4.046875 4 4.007813 2.896133 25694400
11/21/1994 4.03125 4.046875 3.960938 3.96875 2.867907 35560000
11/22/1994 3.953125 3.992188 3.867188 3.875 2.800161 56358400
11/23/1994 3.851563 3.878906 3.816406 3.84375 2.777579 87507200
11/25/1994 3.859375 3.898438 3.851563 3.890625 2.811452 12563200
11/28/1994 3.90625 3.96875 3.890625 3.960938 2.86226 43449600
11/29/1994 3.976563 4.023438 3.96875 4.007813 2.896133 37673600
11/30/1994 4.015625 4.015625 3.921875 3.929688 2.839679 40934400
12/1/1994 3.914063 3.962888 3.90625 3.910156 2.825566 43096000
12/2/1994 3.921875 3.953125 3.875 3.953125 2.856615 37715200
12/5/1994 3.960938 4.015625 3.945313 3.957031 2.859437 38166400
12/6/1994 3.953125 4.007813 3.9375 3.960938 2.86226 38830400
12/7/1994 3.96875 3.992188 3.9375 3.9375 2.845324 36744000
12/8/1994 3.945313 3.984375 3.890625 3.90625 2.822743 41934400
12/9/1994 3.90625 3.953125 3.890625 3.945313 2.850969 79956800
12/12/1994 3.945313 3.96875 3.851563 3.945313 2.850969 65313600
12/13/1994 3.960938 3.96875 3.890625 3.921875 2.834033 30219200
12/14/1994 3.90625 3.976563 3.90625 3.953125 2.856615 33641600
12/15/1994 3.960938 4.007813 3.9375 3.96875 2.867907 28854400
12/16/1994 3.976563 4.015625 3.950194 3.960938 2.86226 54020800
12/19/1994 3.960938 3.976563 3.90625 3.914063 2.828387 31507200
12/20/1994 3.914063 3.921875 3.671875 3.742188 2.704187 253456000
12/21/1994 3.765625 3.851563 3.757813 3.84375 2.777579 69395200
12/22/1994 3.84375 3.875 3.765625 3.789063 2.73806 57355200
12/23/1994 3.789063 3.835938 3.773438 3.804688 2.749351 19486400
12/27/1994 3.8125 3.851563 3.789063 3.796875 2.743706 20566400
12/28/1994 3.796875 3.8125 3.75 3.8125 2.754996 34961600
12/29/1994 3.804688 3.867188 3.789063 3.863281 2.791693 23446400
12/30/1994 3.867188 3.867188 3.820313 3.820313 2.760642 20686400
1/3/1995 3.84375 3.84375 3.757813 3.761719 2.7183 39545600
1/4/1995 3.765625 3.796875 3.71875 3.789063 2.73806 51611200
1/5/1995 3.804688 3.8125 3.710938 3.726563 2.692897 39824000
1/6/1995 3.742188 3.828125 3.734375 3.789063 2.73806 46681600
1/9/1995 3.804688 3.8125 3.734375 3.765625 2.721123 46000000
1/10/1995 3.789063 3.84375 3.78125 3.8125 2.754996 42184000
1/11/1995 3.820313 3.859375 3.796875 3.835938 2.771933 31512000
1/12/1995 3.828125 3.882813 3.8125 3.828125 2.766288 26996800
1/13/1995 3.875 3.9375 3.867188 3.921875 2.834033 41307200
1/16/1995 3.953125 4.03125 3.9375 4.007813 2.896133 74648000
1/17/1995 4.046875 4.070313 4.023438 4.039063 2.918716 73932800
1/18/1995 4.054688 4.078125 4.015625 4.066406 2.938474 50504000
1/19/1995 4.03125 4.0625 3.964844 3.96875 2.867907 67108800
1/20/1995 3.929688 3.96875 3.828125 3.851563 2.783225 82388800
1/23/1995 3.8125 3.9375 3.78125 3.925781 2.836857 53843200
1/24/1995 3.9375 3.945313 3.875 3.875975 2.800864 36739200
1/25/1995 3.851563 3.890625 3.8125 3.859375 2.788869 52459200
1/26/1995 3.804688 3.8125 3.734375 3.742188 2.704187 80836800
1/27/1995 3.757813 3.765625 3.734375 3.742188 2.704187 58376000
1/30/1995 3.757813 3.757813 3.679688 3.6875 2.664669 55164800
1/31/1995 3.695313 3.734375 3.640625 3.710938 2.681605 59945600
2/1/1995 3.710938 3.796875 3.686519 3.695313 2.670314 66705600
2/2/1995 3.671875 3.710938 3.648438 3.6875 2.664669 46312000
2/3/1995 3.71875 3.78125 3.703125 3.757813 2.715478 60332800
2/6/1995 3.757813 3.820313 3.757813 3.804688 2.749351 48345600
2/7/1995 3.796875 3.820313 3.789063 3.8125 2.754996 33152000
2/8/1995 3.828125 3.875 3.8125 3.867188 2.794515 49150400
2/9/1995 3.882813 3.90625 3.859375 3.867188 2.794515 42398400
2/10/1995 3.875 3.914063 3.84375 3.875 2.800161 49862400
2/13/1995 3.875 3.921875 3.851563 3.875 2.800161 38160000
2/14/1995 3.882813 3.890625 3.84375 3.867188 2.794515 31121600
2/15/1995 3.757813 3.835938 3.726563 3.796875 2.743706 147001600
2/16/1995 3.804688 3.820313 3.765625 3.804688 2.749351 56744000
2/17/1995 3.796875 3.804688 3.765625 3.773438 2.72677 37824000
2/21/1995 3.78125 3.796875 3.71875 3.734375 2.698541 55392000
2/22/1995 3.734375 3.875 3.726563 3.84375 2.777579 60902400
2/23/1995 3.828125 3.882813 3.8125 3.851563 2.783225 59939200
2/24/1995 3.835938 3.867188 3.828125 3.828125 2.766288 34177600
2/27/1995 3.835938 3.875 3.820313 3.859375 2.788869 28592000
2/28/1995 3.867188 3.953125 3.859375 3.9375 2.845324 52544000
3/1/1995 3.945313 4 3.921875 3.953125 2.856615 52032000
3/2/1995 3.953125 3.984375 3.945313 3.984375 2.879198 26038400
3/3/1995 3.976563 3.992188 3.945313 3.976563 2.873552 31776000
3/6/1995 3.953125 4.023438 3.929688 4.019531 2.904602 45156800
3/7/1995 4.023438 4.125975 4.015625 4.083981 2.951174 91750400
3/8/1995 4.109375 4.289063 4.109375 4.28125 3.093725 140096000
3/9/1995 4.28125 4.296875 4.179688 4.242188 3.065499 58238400
3/10/1995 4.242188 4.296875 4.15625 4.285156 3.096548 44324800
3/13/1995 4.289063 4.355469 4.265625 4.3125 3.116307 34550400
3/14/1995 4.335938 4.5 4.328125 4.484375 3.240509 78643200
3/15/1995 4.484375 4.492188 4.398438 4.40625 3.184054 57294400
3/16/1995 4.375 4.40625 4.351563 4.382813 3.167118 47510400
3/17/1995 4.40625 4.484375 4.367188 4.371094 3.15865 59868800
3/20/1995 4.382813 4.46875 4.375 4.445313 3.212281 37772800
3/21/1995 4.453125 4.46875 4.398438 4.402344 3.18123 74772800
3/22/1995 4.40625 4.4375 4.367188 4.433594 3.203813 52464000
3/23/1995 4.460938 4.578125 4.453125 4.546875 3.285672 105286400
3/24/1995 4.578125 4.632813 4.570313 4.617188 3.336482 65683200
3/27/1995 4.546875 4.617188 4.539063 4.5625 3.296962 61008000
3/28/1995 4.554688 4.625 4.554688 4.601563 3.325191 47603200
3/29/1995 4.601563 4.625 4.503906 4.515625 3.263091 65763200
3/30/1995 4.53125 4.546875 4.398438 4.507813 3.257446 75011200
3/31/1995 4.484375 4.507813 4.40625 4.445313 3.212281 63080000
4/3/1995 4.4375 4.460938 4.34375 4.375 3.161471 65617600
4/4/1995 4.390625 4.46875 4.359375 4.367188 3.155827 66689600
4/5/1995 4.367188 4.414063 4.296875 4.414063 3.1897 65792000
4/6/1995 4.414063 4.429688 4.339844 4.375 3.161471 35414400
4/7/1995 4.390625 4.421875 4.34375 4.351563 3.144535 43148800
4/10/1995 4.34375 4.453125 4.335938 4.433594 3.203813 43169600
4/11/1995 4.476563 4.508788 4.445313 4.507813 3.257446 43624000
4/12/1995 4.507813 4.578125 4.421875 4.476563 3.234863 40430400
4/13/1995 4.484375 4.53125 4.445313 4.53125 3.274381 32814400
4/17/1995 4.71875 4.882813 4.71875 4.835938 3.494556 187913600
4/18/1995 4.835938 4.84375 4.75 4.796875 3.466327 75609600
4/19/1995 4.789063 4.8125 4.71875 4.757813 3.438101 59163200
4/20/1995 4.78125 4.804688 4.625 4.703125 3.398581 83913600
4/21/1995 4.726563 4.742188 4.679688 4.6875 3.38729 53555200
4/24/1995 4.710938 4.86035 4.695313 4.859375 3.511493 68089600
4/25/1995 4.851563 5.007813 4.851563 5 3.613111 69371200
4/26/1995 4.984375 5.015625 4.945313 4.976563 3.596174 44305600
4/27/1995 4.976563 5.03125 4.773438 4.914063 3.551012 128844800
4/28/1995 4.929688 5.132813 4.914063 5.109375 3.692147 92104000
5/1/1995 5.117188 5.234375 5.109375 5.132813 3.709084 65550400
5/2/1995 5.132813 5.140625 4.96875 4.972656 3.593351 78099200
 5/3/1995 5.015625 5.0625 5.015625 5.054688 3.652631 61566400
5/4/1995 5.09375 5.203125 5.0625 5.09375 3.680855 66524800
5/5/1995 5.085938 5.101563 4.992188 5 3.613111 43707200
5/8/1995 4.992188 5.023438 4.945313 4.992188 3.607465 43988800
5/9/1995 5 5.023438 4.945313 4.988281 3.604642 36748800
5/10/1995 5.007813 5.023438 4.929688 4.953125 3.579236 38688000
5/11/1995 4.945313 5.09375 4.9375 5.085938 3.675211 38673600
5/12/1995 5.085938 5.140625 5.023438 5.046875 3.646984 36192000
5/15/1995 5.039063 5.125 4.992188 5.082031 3.672388 35232000
5/16/1995 5.09375 5.313475 5.09375 5.304688 3.833285 86708800
5/17/1995 5.328125 5.429688 5.320313 5.375 3.884094 66515200
5/18/1995 5.351563 5.421875 5.289063 5.289063 3.821995 58326400
5/19/1995 5.265625 5.34375 5.25 5.335938 3.855866 45190400
5/22/1995 5.335938 5.46875 5.25 5.453125 3.940549 91382400
5/23/1995 5.46875 5.53125 5.37695 5.53125 3.997003 55516800
5/24/1995 5.570313 5.59375 5.4375 5.46875 3.951841 68684800
5/25/1995 5.492188 5.585938 5.445313 5.578125 4.030875 43440000
5/26/1995 5.574219 5.578125 5.4375 5.46875 3.951841 52934400
5/30/1995 5.5 5.523438 5.164063 5.1875 3.748601 99612800
5/31/1995 5.203125 5.296875 5.0625 5.292969 3.824817 119756800
6/1/1995 5.3125 5.351563 5.242188 5.257813 3.799411 61153600
6/2/1995 5.234375 5.257813 5.164063 5.195313 3.754247 55556800
6/5/1995 5.164063 5.335938 5.109375 5.296875 3.827639 55852800
6/6/1995 5.304688 5.375975 5.195313 5.195313 3.754247 49036800
6/7/1995 5.179688 5.296875 5.132813 5.25 3.793765 64590400
6/8/1995 5.257813 5.289063 5.226563 5.257813 3.799411 29320000
6/9/1995 5.234375 5.367188 5.164063 5.304688 3.833285 81214400
6/12/1995 5.289063 5.296875 5.203125 5.234375 3.782475 45832000
6/13/1995 5.257813 5.296875 5.210938 5.242188 3.788121 37691200
6/14/1995 5.210938 5.257813 5.171875 5.238281 3.785297 43096000
6/15/1995 5.25 5.3125 5.242188 5.304688 3.833285 43912000
6/16/1995 5.3125 5.46875 5.304688 5.4375 3.929257 92278400
6/19/1995 5.453125 5.618163 5.429688 5.613281 4.056281 78982400
6/20/1995 5.648438 5.710938 5.609375 5.710938 4.126849 56670400
6/21/1995 5.742188 5.773438 5.625 5.65625 4.087332 57224000
6/22/1995 5.664063 5.75 5.664063 5.742188 4.149432 46296000
6/23/1995 5.671875 5.761719 5.640625 5.695313 4.115558 46356800
6/26/1995 5.6875 5.695313 5.59375 5.609375 4.053459 41048000
6/27/1995 5.59375 5.65625 5.421875 5.429688 3.923611 66004800
6/28/1995 5.421875 5.5625 5.304688 5.492188 3.968776 107286400
6/29/1995 5.5 5.609375 5.5 5.585938 4.03652 57643200
6/30/1995 5.601563 5.6875 5.601563 5.648438 4.081688 53342400
7/3/1995 5.679688 5.695313 5.648438 5.683594 4.107091 16763200
7/5/1995 5.726563 5.75 5.648438 5.667969 4.0958 48547200
7/6/1995 5.664063 5.8125 5.648438 5.796875 4.188951 47070400
 7/7/1995 5.804688 5.976563 5.796875 5.976563 4.318795 66699200
7/10/1995 6 6.234375 5.984375 6.179688 4.465579 111982400
7/11/1995 6.1875 6.195313 6.03125 6.03125 4.358314 78227200
7/12/1995 6.046875 6.25 6.046875 6.242188 4.510743 94675200
7/13/1995 6.257813 6.34375 6.132813 6.257813 4.522032 84811200
7/14/1995 6.140625 6.476563 6.125 6.476563 4.680105 89905600
7/17/1995 6.734375 6.828125 6.65625 6.8125 4.922863 155830400
7/18/1995 6.6875 6.695313 6.328125 6.367188 4.60107 289624000
7/19/1995 6.0625 6.171875 5.53125 5.90625 4.267988 305092800
7/20/1995 5.953125 6.085938 5.875 6.007813 4.34138 177848000
7/21/1995 5.875 6 5.734375 5.75 4.155077 169257600
7/24/1995 5.789063 5.859375 5.757813 5.851563 4.228469 94811200
7/25/1995 5.96875 6.101563 5.9375 6.023438 4.352668 109422400
7/26/1995 6.101563 6.132813 5.929688 6 4.335732 77470400
7/27/1995 6.03125 6.101563 6.015625 6.03125 4.358314 52916800
7/28/1995 6 6 5.75 5.789063 4.183305 158468800
7/31/1995 5.820313 5.84375 5.625 5.65625 4.087332 101435200
8/1/1995 5.671875 5.680663 5.492188 5.59375 4.042167 166144000
8/2/1995 5.6875 5.789063 5.5 5.5625 4.019586 129804800
8/3/1995 5.5 5.710938 5.46875 5.695313 4.115558 113536000
8/4/1995 5.710938 5.867188 5.703125 5.867188 4.23976 77705600
8/7/1995 5.90625 5.96875 5.734375 5.851563 4.228469 64273600
8/8/1995 5.882813 5.929688 5.835938 5.84375 4.222823 43913600
8/9/1995 6.109375 6.132813 6 6.03125 4.358314 144384000
8/10/1995 6.0625 6.070313 5.867188 5.882813 4.25105 71883200
8/11/1995 5.921875 6.039063 5.757813 6.03125 4.358314 97195200
8/14/1995 6.054688 6.203125 5.984375 6.171875 4.459932 88872000
8/15/1995 6.203125 6.210938 6.054688 6.148438 4.442998 63267200
8/16/1995 6.148438 6.179688 6.070313 6.171875 4.459932 38118400
8/17/1995 6.179688 6.296875 6.165038 6.195313 4.476869 74564800
8/18/1995 6.230469 6.234375 6.0625 6.070313 4.38654 77502400
8/21/1995 6.09375 6.140625 5.898438 5.90625 4.267988 110491200
8/22/1995 5.945313 6.210938 5.898438 6.207031 4.485337 94320000
8/23/1995 6.25 6.28125 6.09375 6.117188 4.420412 111188800
8/24/1995 6.132813 6.132813 5.96875 6.007813 4.34138 95275200
8/25/1995 6.023438 6.046875 5.898438 5.898438 4.262342 73489600
8/28/1995 5.898438 5.898438 5.617188 5.628906 4.067574 112622400
8/29/1995 5.632813 5.742188 5.4375 5.742188 4.149432 163929600
8/30/1995 5.804688 5.859375 5.71875 5.828125 4.211532 79499200
8/31/1995 5.835938 5.875 5.71875 5.78125 4.177659 38764800
9/1/1995 5.734375 5.75 5.585938 5.609375 4.053459 80262400
9/5/1995 5.679688 5.945313 5.640625 5.9375 4.290568 92052800
9/6/1995 5.953125 6.03125 5.8125 5.84375 4.222823 100265600
9/7/1995 5.890625 6.039063 5.828125 5.914063 4.273632 93932800
9/8/1995 5.859375 5.976563 5.828125 5.96875 4.31315 64417600
 9/11/1995 5.960938 6.117188 5.9375 6.101563 4.409123 77408000
9/12/1995 6.109375 6.109375 5.976563 6.015625 4.347023 71155200
9/13/1995 6.007813 6.0625 5.945313 6.007813 4.34138 61208000
9/14/1995 6.007813 6.03125 5.921875 5.929688 4.284922 54230400
9/15/1995 5.921875 5.960938 5.78125 5.839844 4.219999 88316800
9/18/1995 5.828125 5.835938 5.679688 5.75 4.155077 76827200
9/19/1995 5.75 5.90625 5.71875 5.832031 4.214354 58011200
9/20/1995 5.84375 5.914063 5.789063 5.820313 4.205886 44652800
9/21/1995 5.703125 5.816406 5.65625 5.664063 4.092976 83836800
9/22/1995 5.617188 5.671875 5.5625 5.609375 4.053459 99899200
9/25/1995 5.65625 5.664063 5.53125 5.639644 4.075331 57878400
9/26/1995 5.648438 5.742188 5.507813 5.515625 3.985711 76548800
9/27/1995 5.5 5.546875 5.210938 5.539063 4.002648 140756800
9/28/1995 5.5625 5.71875 5.554688 5.71875 4.132495 105510400
9/29/1995 5.726563 5.796875 5.628906 5.65625 4.087332 95158400
10/2/1995 5.65625 5.679688 5.507813 5.515625 3.985711 67731200
10/3/1995 5.507813 5.578125 5.453125 5.554688 4.013939 80736000
10/4/1995 5.507813 5.507813 5.34375 5.382813 3.889739 73473600
10/5/1995 5.375 5.46875 5.3125 5.46875 3.951841 101289600
10/6/1995 5.46875 5.5625 5.34375 5.367188 3.878449 76616000
10/9/1995 5.304688 5.359375 5.171875 5.195313 3.754247 108614400
10/10/1995 5.078125 5.257813 5.023438 5.234375 3.782475 157644800
10/11/1995 5.367188 5.460938 5.3125 5.414063 3.912322 107009600
10/12/1995 5.4375 5.507813 5.414063 5.476563 3.957486 78700800
10/13/1995 5.53125 5.546875 5.375 5.390625 3.895384 68644800
10/16/1995 5.359375 5.460938 5.34375 5.421875 3.917966 61067200
10/17/1995 5.453125 5.71875 5.421875 5.695313 4.115558 123140800
10/18/1995 6.140625 6.164063 5.929688 5.976563 4.318795 294329600
10/19/1995 5.953125 6.0625 5.921875 6.046875 4.369605 95840000
10/20/1995 6.03125 6.054688 5.929688 5.96875 4.31315 79984000
10/23/1995 5.9375 6.070313 5.90625 6.023438 4.352668 93473600
10/24/1995 6.023438 6.132813 6.023438 6.09375 4.403478 68681600
10/25/1995 6.101563 6.109375 5.992188 5.992188 4.330086 60211200
10/26/1995 5.984375 6.132813 5.960938 6.125 4.426059 82841600
10/27/1995 6.09375 6.258788 6.085938 6.25 4.516389 130683200
10/30/1995 6.203125 6.460938 6.15625 6.421875 4.640587 125464000
10/31/1995 6.4375 6.460938 6.234375 6.25 4.516389 91958400
11/1/1995 6.257813 6.3125 6.140625 6.148438 4.442998 72819200
11/2/1995 6.164063 6.273438 6.140625 6.25 4.516389 63504000
11/3/1995 6.25 6.257813 6.171875 6.21875 4.493806 40635200
11/6/1995 6.0625 6.179688 6.054688 6.085938 4.397831 87729600
11/7/1995 6.03125 6.085938 5.804688 5.8125 4.20024 115921600
11/8/1995 5.867188 5.96875 5.835938 5.953125 4.30186 71280000
11/9/1995 6.03125 6.188475 6 6.1875 4.471226 99814400
11/10/1995 6.15625 6.1875 6.038081 6.054688 4.375251 60819200
11/13/1995 6.039063 6.078125 6.003906 6.019531 4.349846 59003200
11/14/1995 5.992188 6 5.867188 5.875 4.245405 75657600
11/15/1995 5.898438 5.914063 5.742188 5.875 4.245405 108686400
11/16/1995 5.65625 5.740231 5.601563 5.617188 4.059103 195126400
11/17/1995 5.625 5.664063 5.460938 5.460938 3.946196 143803200
11/20/1995 5.523438 5.585938 5.359375 5.375 3.884094 115296000
11/21/1995 5.367188 5.546875 5.265625 5.5 3.974421 130163200
11/22/1995 5.523438 5.59375 5.453125 5.460938 3.946196 65428800
11/24/1995 5.476563 5.515625 5.460938 5.5 3.974421 15014400
11/27/1995 5.539063 5.59375 5.446288 5.453125 3.940549 79100800
11/28/1995 5.4375 5.71875 5.40625 5.71875 4.132495 86537600
11/29/1995 5.742188 5.78125 5.578125 5.609375 4.053459 91067200
11/30/1995 5.59375 5.609375 5.429688 5.445313 3.934903 93512000
12/1/1995 5.445313 5.492188 5.367188 5.390625 3.895384 96124800
12/4/1995 5.382813 5.601563 5.328125 5.492188 3.968776 130436800
12/5/1995 5.492188 5.507813 5.320313 5.375 3.884094 104528000
12/6/1995 5.382813 5.6875 5.375 5.664063 4.092976 145272000
12/7/1995 5.695313 5.75 5.553706 5.65625 4.087332 132876800
12/8/1995 5.789063 5.914063 5.764644 5.90625 4.267988 147041600
12/11/1995 5.90625 5.921875 5.8125 5.820313 4.205886 61924800
12/12/1995 5.8125 5.820313 5.695313 5.710938 4.126849 44739200
12/13/1995 5.695313 5.757813 5.65625 5.734375 4.143787 39577600
12/14/1995 5.765625 5.84375 5.539063 5.546875 4.008294 92822400
12/15/1995 5.570313 5.609375 5.453125 5.523438 3.991356 115470400
12/18/1995 5.523438 5.5625 5.335938 5.4375 3.929257 99460800
12/19/1995 5.460938 5.688475 5.460938 5.679688 4.104265 84340800
12/20/1995 5.695313 5.710938 5.4375 5.445313 3.934903 84980800
12/21/1995 5.484375 5.625 5.460938 5.625 4.064749 60593600
12/22/1995 5.632813 5.679688 5.570313 5.65625 4.087332 36057600
12/26/1995 5.640625 5.703125 5.617188 5.640625 4.07604 34707200
12/27/1995 5.648438 5.664063 5.523438 5.554688 4.013939 40539200
12/28/1995 5.515625 5.53125 5.453125 5.460938 3.946196 49777600
12/29/1995 5.453125 5.546875 5.390625 5.484375 3.96313 52342400
1/2/1996 5.492188 5.609375 5.460938 5.609375 4.053459 57779200
1/3/1996 5.570313 5.632813 5.421875 5.429688 3.923611 62857600
1/4/1996 5.453125 5.46875 5.304688 5.460938 3.946196 102353600
1/5/1996 5.390625 5.476563 5.382813 5.398438 3.90103 62083200
1/8/1996 5.40625 5.476563 5.382813 5.390625 3.895384 11377600
1/9/1996 5.375 5.375 4.992188 5.011719 3.621579 177424000
1/10/1996 5.03125 5.203125 5.030269 5.148438 3.720375 181571200
1/11/1996 5.21875 5.429688 5.195313 5.414063 3.912322 116617600
1/12/1996 5.40625 5.429688 5.242188 5.359375 3.872804 80544000
1/15/1996 5.367188 5.367188 5.117188 5.15625 3.726021 84572800
1/16/1996 5.226563 5.405269 5.203125 5.398438 3.90103 122006400
1/17/1996 5.296875 5.46875 5.289063 5.304688 3.833285 143078400
1/18/1996 5.34375 5.554688 5.3125 5.476563 3.957486 121331200
1/19/1996 5.640625 5.828125 5.601563 5.742188 4.149432 227440000
1/22/1996 5.726563 5.796875 5.679688 5.75 4.155077 82643200
1/23/1996 5.710938 5.734375 5.578125 5.59375 4.042167 66473600
1/24/1996 5.617188 5.78125 5.59375 5.703125 4.121203 92217600
1/25/1996 5.710938 5.726563 5.5625 5.585938 4.03652 59881600
1/26/1996 5.570313 5.679688 5.5625 5.65625 4.087332 50881600
1/29/1996 5.671875 5.703125 5.584956 5.648438 4.081688 39587200
1/30/1996 5.679688 5.710938 5.664063 5.675781 4.101445 45120000
1/31/1996 5.671875 5.789063 5.632813 5.78125 4.177659 68774400
2/1/1996 5.765625 5.890625 5.75 5.882813 4.25105 78587200
2/2/1996 5.875 5.882813 5.757813 5.8125 4.20024 44686400
2/5/1996 5.796875 6.078125 5.796875 6.070313 4.38654 126480000
2/6/1996 6.03125 6.09375 5.976563 6.03125 4.358314 98158400
2/7/1996 6 6.070313 5.967769 6.054688 4.375251 65555200
2/8/1996 6.039063 6.21875 5.96875 6.179688 4.465579 103924800
2/9/1996 6.171875 6.265625 6.15625 6.257813 4.522032 122832000
2/12/1996 6.234375 6.320313 6.195313 6.21875 4.493806 87779200
2/13/1996 6.109375 6.265625 6.09375 6.226563 4.499452 114513600
2/14/1996 6.257813 6.257813 6.148438 6.171875 4.459932 80212800
2/15/1996 6.15625 6.195313 6.109375 6.15625 4.448641 52195200
2/16/1996 6.171875 6.203125 6.117188 6.117188 4.420412 62206400
2/20/1996 6.078125 6.15625 6.054688 6.109375 4.414768 64182400
2/21/1996 6.109375 6.257813 6.09375 6.242188 4.510743 80046400
2/22/1996 6.25 6.414063 6.25 6.40625 4.629299 106500800
2/23/1996 6.414063 6.476563 6.367188 6.46875 4.674462 102640000
2/26/1996 6.4375 6.453125 6.28125 6.289063 4.544616 63696000
2/27/1996 6.296875 6.300781 6.233394 6.257813 4.522032 60958400
2/28/1996 6.296875 6.375 6.242188 6.257813 4.522032 60051200
2/29/1996 6.1875 6.257813 6.160156 6.167969 4.457112 61723200
3/1/1996 6.148438 6.164063 5.914063 5.96875 4.31315 157652800
3/4/1996 6 6.085938 5.96875 6.015625 4.347023 72564800
3/5/1996 6 6.1416 5.984375 6.132813 4.431705 57369600
3/6/1996 6.140625 6.179688 6.0625 6.0625 4.380895 44256000
3/7/1996 6.070313 6.101563 6.039063 6.082031 4.395011 44291200
3/8/1996 5.96875 6.09375 5.921875 5.945313 4.296215 108524800
3/11/1996 5.945313 6.039063 5.945313 6.03125 4.358314 74592000
3/12/1996 6.015625 6.039063 5.921875 5.984375 4.32444 76888000
3/13/1996 6.139644 6.3125 6.109375 6.304688 4.555908 156710400
3/14/1996 6.320313 6.367188 6.226563 6.226563 4.499452 60640000
3/15/1996 6.25 6.445313 6.226563 6.398438 4.623652 121721600
3/18/1996 6.398438 6.617188 6.398438 6.578125 4.753497 119472000
3/19/1996 6.648438 6.691406 6.546875 6.679688 4.82689 92491200
3/20/1996 6.640625 6.664063 6.483394 6.539063 4.725271 92944000
3/21/1996 6.515625 6.523438 6.28125 6.296875 4.550259 66313600
3/22/1996 6.320313 6.339844 6.234375 6.320313 4.567197 48046400
3/25/1996 6.34375 6.398438 6.175781 6.242188 4.510743 63379200
3/26/1996 6.210938 6.429688 6.171875 6.421875 4.640587 79899200
3/27/1996 6.453125 6.5 6.320313 6.40625 4.629299 52729600
3/28/1996 6.367188 6.46875 6.320313 6.390625 4.618006 54955200
3/29/1996 6.398438 6.507813 6.382813 6.445313 4.657524 53508800
4/1/1996 6.446288 6.46875 6.382813 6.421875 4.640587 31692800
4/2/1996 6.421875 6.5625 6.414063 6.539063 4.725271 54396800
4/3/1996 6.507813 6.570313 6.460938 6.53125 4.719625 46072000
4/4/1996 6.539063 6.554688 6.46875 6.523438 4.713981 28961600
4/8/1996 6.40625 6.492188 6.367188 6.484375 4.685753 73753600
4/9/1996 6.5 6.5 6.34375 6.351563 4.589779 66942400
4/10/1996 6.34375 6.4375 6.328125 6.351563 4.589779 51910400
4/11/1996 6.34375 6.398438 6.226563 6.320313 4.567197 62465600
4/12/1996 6.320313 6.351563 6.28125 6.320313 4.567197 33737600
4/15/1996 6.3125 6.476563 6.3125 6.469725 4.675167 50102400
4/16/1996 6.515625 6.59375 6.5 6.578125 4.753497 80116800
4/17/1996 6.578125 6.625 6.519531 6.621094 4.784549 62630400
4/18/1996 6.625 6.828125 6.59375 6.8125 4.922863 133958400
4/19/1996 6.976563 7.007813 6.84375 6.859375 4.956734 169492800
4/22/1996 6.90625 7.085938 6.890625 7.046875 5.092227 92758400
4/23/1996 7.046875 7.078125 6.960938 7.039063 5.086581 57139200
4/24/1996 7.0625 7.070313 6.953125 6.96875 5.035771 69251200
4/25/1996 6.96875 7.109375 6.890625 7.046875 5.092227 63896000
4/26/1996 7.046875 7.117188 7.023438 7.09375 5.126101 54296000
4/29/1996 7.085938 7.09375 7 7.039063 5.086581 34267200
4/30/1996 7.039063 7.078125 6.992188 7.078125 5.11481 28441600
5/1/1996 7.054688 7.203125 7.039063 7.195313 5.199494 65014400
5/2/1996 7.195313 7.203125 6.945313 6.976563 5.041417 87340800
5/3/1996 7.03125 7.15625 6.882813 6.929688 5.007545 75300800
5/6/1996 6.9375 7.023438 6.851563 6.984375 5.047063 75852800
5/7/1996 6.976563 7.09375 6.976563 7.070313 5.109163 47366400
5/8/1996 7.054688 7.148438 6.921875 7.140625 5.159973 77851200
5/9/1996 7.140625 7.195313 7.078125 7.09375 5.126101 47776000
5/10/1996 7.148438 7.196288 7.132813 7.179688 5.188201 43913600
5/13/1996 7.1875 7.429688 7.1875 7.414063 5.357564 95606400
5/14/1996 7.453125 7.5 7.389644 7.4375 5.374503 76832000
5/15/1996 7.4375 7.484375 7.335938 7.351563 5.312401 56323200
5/16/1996 7.25 7.335938 7.226563 7.320313 5.289819 67092800
5/17/1996 7.367188 7.375 7.273438 7.3125 5.284173 35392000
5/20/1996 7.335938 7.367188 7.289063 7.296875 5.272885 38457600
5/21/1996 7.296875 7.304688 7.195313 7.195313 5.199494 42113600
5/22/1996 7.1875 7.328125 7.164063 7.304688 5.278528 45646400
5/23/1996 7.304688 7.445313 7.304688 7.40625 5.35192 51976000
5/24/1996 7.40625 7.4375 7.390625 7.40625 5.35192 26443200
5/28/1996 7.421875 7.446288 7.320313 7.328125 5.295465 43376000
5/29/1996 7.335938 7.390625 7.289063 7.320313 5.289819 33569600
5/30/1996 7.328125 7.390625 7.289063 7.390625 5.340629 33824000
5/31/1996 7.410156 7.460938 7.375 7.421875 5.36321 40259200
6/3/1996 7.421875 7.46875 7.382813 7.398438 5.346274 31684800
6/4/1996 7.414063 7.429688 7.265625 7.367188 5.323693 65852800
6/5/1996 7.375 7.578125 7.367188 7.554688 5.459185 50968000
6/6/1996 7.609375 7.6875 7.484375 7.488281 5.411198 88136000
6/7/1996 7.351563 7.578125 7.351563 7.578125 5.47612 70198400
6/10/1996 7.5625 7.578125 7.499019 7.539063 5.447893 45819200
6/11/1996 7.546875 7.703125 7.539063 7.632813 5.51564 65259200
6/12/1996 7.679688 7.835938 7.671875 7.8125 5.645485 88844800
6/13/1996 7.820313 7.867188 7.734375 7.789063 5.628548 62577600
6/14/1996 7.796875 7.8125 7.679688 7.6875 5.555158 55944000
6/17/1996 7.695313 7.8125 7.648438 7.789063 5.628548 57499200
6/18/1996 7.78125 7.78125 7.625 7.648438 5.52693 74585600
6/19/1996 7.65625 7.695313 7.585938 7.609375 5.498701 73409600
6/20/1996 7.625 7.655269 7.4375 7.609375 5.498701 102228800
6/21/1996 7.648438 7.757813 7.59375 7.742188 5.594674 56806400
6/24/1996 7.75 7.820313 7.6875 7.757813 5.605966 48102400
6/25/1996 7.765625 7.765625 7.585938 7.625 5.509992 41145600
6/26/1996 7.617188 7.625 7.4375 7.53125 5.442246 71457600
6/27/1996 7.53125 7.5625 7.4375 7.496094 5.416843 77582400
6/28/1996 7.53125 7.5625 7.445313 7.507813 5.425311 52000000
7/1/1996 7.515625 7.65625 7.507813 7.644531 5.524107 47862400
7/2/1996 7.648438 7.664063 7.578125 7.601563 5.493057 38548800
7/3/1996 7.601563 7.679688 7.539063 7.570313 5.470474 44243200
7/5/1996 7.507813 7.507813 7.398438 7.398438 5.346274 35331200
7/8/1996 7.40625 7.546875 7.382813 7.519531 5.433779 64432000
7/9/1996 7.554688 7.585938 7.5 7.5 5.419665 35571200
7/10/1996 7.5 7.5 7.382813 7.46875 5.397082 77980800
7/11/1996 7.390625 7.398438 7.109375 7.15625 5.171264 140915200
7/12/1996 7.199219 7.199219 6.905269 7.023438 5.07529 139478400
7/15/1996 7.023438 7.109375 6.867188 6.914063 4.996253 111832000
7/16/1996 6.890625 7.226563 6.71875 7.210938 5.210783 182100800
7/17/1996 7.359375 7.382813 7.226563 7.320313 5.289819 126208000
7/18/1996 7.328125 7.5 7.242188 7.492188 5.414021 98537600
7/19/1996 7.359375 7.601563 7.359375 7.561519 5.464119 99208000
7/22/1996 7.563475 7.59375 7.367188 7.484375 5.408375 144475200
7/23/1996 7.5 7.5 6.890625 7.007813 5.064 257678400
7/24/1996 6.84375 7.234375 6.84375 7.171875 5.182556 192225600
7/25/1996 7.25 7.421875 7.195313 7.40625 5.35192 100920000
7/26/1996 7.46875 7.46875 7.390625 7.445313 5.380145 59304000
7/29/1996 7.453125 7.492188 7.296875 7.304688 5.278528 56748800
7/30/1996 7.367188 7.421875 7.257813 7.414063 5.357564 66976000
7/31/1996 7.4375 7.476563 7.351563 7.367188 5.323693 56320000
8/1/1996 7.367188 7.554688 7.335938 7.539063 5.447893 96025600
8/2/1996 7.632813 7.742188 7.539063 7.710938 5.572094 109289600
8/5/1996 7.71875 7.734375 7.578125 7.609375 5.498701 55072000
8/6/1996 7.601563 7.757813 7.554688 7.75 5.600322 67388800
8/7/1996 7.773438 7.820313 7.679688 7.796875 5.634194 76790400
8/8/1996 7.757813 7.867188 7.734375 7.828125 5.656775 54379200
8/9/1996 7.796875 7.84375 7.742188 7.78125 5.622904 44313600
8/12/1996 7.765625 7.882813 7.75 7.828125 5.656775 66187200
8/13/1996 7.8125 7.867188 7.710938 7.71875 5.577739 72508800
8/14/1996 7.742188 7.820313 7.734375 7.804688 5.639839 52032000
8/15/1996 7.796875 7.859375 7.773438 7.820313 5.651131 35556800
8/16/1996 7.820313 7.828125 7.734375 7.765625 5.611612 47598400
8/19/1996 7.742188 7.757813 7.640625 7.71875 5.577739 43131200
8/20/1996 7.734375 7.757813 7.703125 7.710938 5.572094 25678400
8/21/1996 7.65625 7.71875 7.609375 7.71875 5.577739 49345600
8/22/1996 7.757813 7.820313 7.71875 7.8125 5.645485 50236800
8/23/1996 7.804688 7.8125 7.703125 7.703125 5.56645 44006400
8/26/1996 7.710938 7.734375 7.671875 7.679688 5.549512 31944000
8/27/1996 7.695313 7.796875 7.6875 7.796875 5.634194 28038400
8/28/1996 7.8125 7.859375 7.804688 7.851563 5.673713 32070400
8/29/1996 7.828125 7.828125 7.726563 7.757813 5.605966 34182400
8/30/1996 7.765625 7.765625 7.65625 7.65625 5.532576 28088000
9/3/1996 7.625 7.710938 7.539063 7.710938 5.572094 48524800
9/4/1996 7.710938 7.726563 7.683594 7.710938 5.572094 27126400
9/5/1996 7.671875 7.671875 7.59375 7.59375 5.487412 40372800
9/6/1996 7.625 7.671875 7.601563 7.65625 5.532576 41921600
9/9/1996 7.65625 7.8125 7.640625 7.804688 5.639839 41747200
9/10/1996 7.796875 7.820313 7.726563 7.773438 5.617259 38904000
9/11/1996 7.746094 7.84375 7.726563 7.820313 5.651131 36387200
9/12/1996 7.84375 8.09375 7.824219 8.039063 5.809203 95944000
9/13/1996 8.101563 8.210938 8.054688 8.1875 5.91647 80137600
9/16/1996 8.195313 8.320313 8.1875 8.21875 5.93905 62409600
9/17/1996 8.304688 8.414063 8.265625 8.367188 6.046314 75624000
9/18/1996 8.375 8.617188 8.328125 8.53125 6.164869 86049600
9/19/1996 8.53125 8.640625 8.484375 8.609375 6.221326 75912000
9/20/1996 8.5625 8.664063 8.492188 8.632813 6.238261 104849600
9/23/1996 8.601563 8.632813 8.515625 8.609375 6.221326 46385600
9/24/1996 8.59375 8.648438 8.507813 8.554688 6.181807 72520000
9/25/1996 8.59375 8.617188 8.460938 8.476563 6.12535 44067200
9/26/1996 8.484375 8.507813 8.234375 8.25 5.961632 92604800
9/27/1996 8.28125 8.453125 8.203125 8.398438 6.068894 98372800
9/30/1996 8.34375 8.429688 8.234375 8.242188 5.955987 89574400
10/1/1996 8.234375 8.367188 8.179688 8.257813 5.967277 69124800
10/2/1996 8.304688 8.484375 8.273438 8.421875 6.085834 68760000
 10/3/1996 8.421875 8.445313 8.351563 8.375 6.05196 58294400
10/4/1996 8.414063 8.539063 8.390625 8.523438 6.159222 45166400
10/7/1996 8.523438 8.632813 8.492188 8.59375 6.210032 42432000
10/8/1996 8.609375 8.609375 8.4375 8.460938 6.11406 48465600
10/9/1996 8.5 8.507813 8.328125 8.40625 6.074543 64955200
10/10/1996 8.359375 8.507813 8.335938 8.359375 6.040668 51739200
10/11/1996 8.414063 8.578125 8.390625 8.570313 6.193095 36523200
10/14/1996 8.585938 8.632813 8.523438 8.539063 6.170515 36091200
10/15/1996 8.671875 8.695313 8.585938 8.679688 6.272132 61206400
10/16/1996 8.671875 8.683594 8.5625 8.625 6.232614 36427200
10/17/1996 8.640625 8.6875 8.46875 8.46875 6.119706 49097600
10/18/1996 8.375 8.4375 8.347656 8.421875 6.085834 69646400
10/21/1996 8.421875 8.5 8.34375 8.375 6.05196 71401600
10/22/1996 8.320313 8.335938 8.203125 8.28125 5.984214 113806400
10/23/1996 8.289063 8.421875 8.234375 8.40625 6.074543 67443200
10/24/1996 8.429688 8.585938 8.367188 8.539063 6.170515 81417600
10/25/1996 8.539063 8.617188 8.507813 8.527344 6.162046 53084800
10/28/1996 8.542969 8.601563 8.515625 8.539063 6.170515 51240000
10/29/1996 8.554688 8.585938 8.429688 8.460938 6.11406 66756800
10/30/1996 8.460938 8.5625 8.429688 8.515625 6.153579 60526400
10/31/1996 8.523438 8.585938 8.507813 8.578125 6.19874 37028800
11/1/1996 8.578125 8.671875 8.53125 8.585938 6.204388 56531200
11/4/1996 8.578125 8.648438 8.546875 8.625 6.232614 36006400
11/5/1996 8.65625 8.84375 8.644531 8.84375 6.39069 86417600
11/6/1996 8.835938 9.03125 8.8125 9.03125 6.526182 71438400
11/7/1996 9.046875 9.132813 8.945313 8.96875 6.481018 76742400
11/8/1996 8.960938 8.96875 8.84375 8.96875 6.481018 67369600
11/11/1996 8.960938 9.046875 8.9375 8.976563 6.486661 38593600
11/12/1996 9 9.117188 8.84375 8.859375 6.401979 81156800
11/13/1996 8.976563 9.109375 8.945313 9.0625 6.548762 90409600
11/14/1996 9.078125 9.351563 9.078125 9.351563 6.757647 114969600
11/15/1996 9.421875 9.429688 9.210938 9.3125 6.729417 104041600
11/18/1996 9.335938 9.484375 9.289063 9.398438 6.791517 98585600
11/19/1996 9.40625 9.742188 9.390625 9.742188 7.039919 104739200
11/20/1996 9.75 9.875 9.578125 9.578125 6.921368 123857600
11/21/1996 9.65625 9.664063 9.375 9.398438 6.791517 130718400
11/22/1996 9.421875 9.53125 9.335938 9.40625 6.797163 94424000
11/25/1996 9.445313 9.601563 9.40625 9.59375 6.932655 75129600
11/26/1996 9.625 9.710938 9.523438 9.609375 6.943947 108238400
11/27/1996 9.632813 9.734375 9.609375 9.71875 7.022987 44446400
11/29/1996 9.71875 9.820313 9.71875 9.804688 7.085084 17152000
12/2/1996 9.84375 9.859375 9.703125 9.859375 7.124602 64502400
12/3/1996 9.898438 9.96875 9.664063 9.667969 6.986288 77563200
12/4/1996 9.695313 9.703125 9.507813 9.578125 6.921368 102542400
12/5/1996 9.585938 9.710938 9.492188 9.5625 6.910078 74950400
 12/6/1996 9.3125 9.65625 9.2666 9.554688 6.904429 110238400
12/9/1996 9.796875 10.234375 9.75 10.21875 7.384295 94718400
12/10/1996 10.546875 10.570313 10.21875 10.234375 7.395586 125725600
12/11/1996 10.125 10.453125 10.015625 10.421875 7.531078 113558400
12/12/1996 10.625 10.65625 10.125 10.125 7.316549 78272800
12/13/1996 10.140625 10.25 9.904287 10 7.226222 74532000
12/16/1996 10.03125 10.09375 9.5625 9.59375 6.932655 64883200
12/17/1996 9.578125 10.015625 9.546875 9.984375 7.21493 68944800
12/18/1996 10.171875 10.34375 10 10.328125 7.463332 61796800
12/19/1996 10.5 10.640625 10.375 10.609375 7.666569 94609600
12/20/1996 10.6875 10.703125 10.421875 10.453125 7.553659 90414400
12/23/1996 10.515625 10.59375 10.359375 10.46875 7.56495 36892800
12/24/1996 10.515625 10.640625 10.390625 10.609375 7.666569 16246400
12/26/1996 10.65625 10.765625 10.640625 10.6875 7.723024 27905600
12/27/1996 10.6875 10.71875 10.50195 10.53125 7.610116 19079200
12/30/1996 10.671875 10.703125 10.4375 10.4375 7.542366 27279200
12/31/1996 10.5 10.53125 10.3125 10.328125 7.463332 34367200
1/2/1997 10.390625 10.390625 10.09375 10.203125 7.373006 54480800
1/3/1997 10.28125 10.59375 10.25 10.578125 7.64399 44131200
1/6/1997 10.578125 10.65625 10.390625 10.546875 7.621406 55948000
1/7/1997 10.5625 10.640625 10.421875 10.625 7.67786 36880800
1/8/1997 10.625 10.654287 10.390625 10.421875 7.531078 50593600
1/9/1997 10.46875 10.46875 10.28125 10.296875 7.44075 47763200
1/10/1997 10.25 10.546875 10.203125 10.53125 7.610116 66556800
1/13/1997 10.640625 10.6875 10.4375 10.46875 7.56495 50361600
1/14/1997 10.53125 10.828125 10.53125 10.671875 7.711732 63728000
1/15/1997 10.703125 10.78125 10.546875 10.578125 7.64399 53058400
1/16/1997 10.625 10.890625 10.625 10.75 7.768187 58688000
1/17/1997 10.703125 10.96875 10.6875 10.890625 7.869806 65368800
1/20/1997 10.875 11.609375 10.828125 11.34375 8.197244 146220800
1/21/1997 11.328125 11.882813 11.203125 11.875 8.581137 114592000
1/22/1997 11.890625 12.3125 11.828125 12.171875 8.795663 129236800
1/23/1997 12.265625 12.46875 11.8125 11.84375 8.558558 105048000
1/24/1997 11.890625 12.21875 11.796875 11.992188 8.665819 89817600
1/27/1997 12.0625 12.173825 11.9375 12.015625 8.682759 53263200
1/28/1997 12.296875 12.34375 11.84375 11.953125 8.63759 64656800
1/29/1997 12.09375 12.171875 11.96875 12.15625 8.784373 48933600
1/30/1997 12.28125 12.65625 12.25 12.640625 9.134394 79937600
1/31/1997 12.734375 12.90625 12.609375 12.75 9.213431 86516000
2/3/1997 12.828125 12.923825 12.640625 12.796875 9.247304 60804800
2/4/1997 12.796875 12.90625 12.5625 12.890625 9.315048 56464000
2/5/1997 12.890625 12.9375 12.109375 12.296875 8.885996 110099200
2/6/1997 12.28125 12.296875 12 12.140625 8.773081 102122400
2/7/1997 12.296875 12.5625 12.1875 12.546875 9.066648 62448000
2/10/1997 12.59375 12.6875 12.203125 12.21875 8.829536 66804800
2/11/1997 12.28125 12.328125 11.890625 12.3125 8.897282 88834400
2/12/1997 12.296875 12.5 12.1875 12.484375 9.021485 72001600
2/13/1997 12.5625 12.640625 12.421875 12.5 9.032778 58292000
2/14/1997 12.421875 12.5625 12.203125 12.234375 8.840824 57395200
2/18/1997 12.203125 12.234375 12.03125 12.171875 8.795663 52545600
2/19/1997 12.171875 12.265625 12.0625 12.1875 8.806956 56383200
2/20/1997 12.109375 12.1875 11.890625 11.90625 8.60372 75395200
2/21/1997 11.859375 11.921875 11.75 11.875 8.581137 61131200
2/24/1997 11.78125 12.53125 11.75 12.515625 9.044065 68599200
2/25/1997 12.5 12.62695 12.359375 12.4375 8.987613 63941600
2/26/1997 12.4375 12.546875 12.296875 12.53125 9.055355 48849600
2/27/1997 12.53125 12.53125 12 12.015625 8.682759 56628800
2/28/1997 12.015625 12.296875 11.929688 12.1875 8.806956 78412000
3/3/1997 12.125 12.515625 12.078125 12.4375 8.987613 53874400
3/4/1997 12.40625 12.515625 12.328125 12.390625 8.953738 63920800
3/5/1997 12.4375 12.625 12.40625 12.609375 9.111816 46393600
3/6/1997 12.59375 12.609375 12.216787 12.21875 8.829536 57018400
3/7/1997 12.296875 12.4375 12.0625 12.09375 8.739209 46032000
3/10/1997 12.140625 12.515625 11.992188 12.5 9.032778 45997600
3/11/1997 12.453125 12.570313 12.296875 12.296875 8.885996 47577600
3/12/1997 12.21875 12.4375 12.21875 12.34375 8.919865 43234400
3/13/1997 12.28125 12.515625 12.25 12.453125 8.998904 45505600
3/14/1997 12.46875 12.53125 12.359375 12.375 8.942452 61327200
3/17/1997 12.3125 12.59375 12.25 12.5625 9.07794 83958400
3/18/1997 12.578125 12.601563 12.359375 12.453125 8.998904 59012000
3/19/1997 12.21875 12.28125 11.867188 12.09375 8.739209 111560000
3/20/1997 12.078125 12.21875 11.921875 12 8.671464 81410400
3/21/1997 12.0625 12.140625 11.609375 11.75 8.49081 85829600
3/24/1997 11.640625 11.6875 10.953125 11.265625 8.14079 186269600
3/25/1997 11.328125 11.421875 11.109375 11.289063 8.157727 89701600
3/26/1997 11.34375 11.828125 11.328125 11.78125 8.513392 81270400
3/27/1997 11.890625 12.015625 11.375 11.71875 8.468229 93919200
3/31/1997 11.640625 11.8125 11.40625 11.460938 8.281923 93825600
4/1/1997 11.265625 11.71875 11.21875 11.65625 8.423063 86680800
4/2/1997 11.609375 11.703125 11.375 11.5 8.310153 63331200
4/3/1997 11.375 11.921875 11.328125 11.890625 8.592429 92252800
4/4/1997 11.71875 12.09375 11.71875 11.773438 8.507747 94964000
4/7/1997 11.953125 12.203125 11.875 11.984375 8.660172 76511200
4/8/1997 12.078125 12.28125 11.9375 12.28125 8.874702 53339200
4/9/1997 12.390625 12.40625 12.21875 12.25 8.852118 73762400
4/10/1997 12.21875 12.21875 11.9375 12.09375 8.739209 67913600
4/11/1997 11.9375 12.15625 11.867188 11.875 8.581137 60033600
4/14/1997 11.84375 12.171875 11.671875 12.171875 8.795663 59107200
4/15/1997 12.234375 12.375 11.984375 12.140625 8.773081 84440000
4/16/1997 12.078125 12.3125 12.03125 12.28125 8.874702 42710400
4/17/1997 12.3125 12.5 12.1875 12.265625 8.863411 71720800
4/18/1997 13 13.453125 12.875 13.453125 9.721522 231764000
4/21/1997 13.375 13.984375 13.265625 13.453125 9.721522 155695200
4/22/1997 13.453125 13.851563 13.4375 13.828125 9.992507 82300000
4/23/1997 13.828125 14.46875 13.796875 14.390625 10.398988 102814400
4/24/1997 14.578125 14.734375 14.09375 14.265625 10.308652 118163200
4/25/1997 14.1875 14.421875 14.15625 14.203125 10.263494 58566400
4/28/1997 14.21875 14.382813 13.953125 14.359375 10.376403 67224000
4/29/1997 14.671875 14.890625 14.5625 14.875 10.749006 73953600
4/30/1997 14.828125 15.328125 14.796875 15.1875 10.974824 90204000
5/1/1997 15.25 15.40625 14.90625 15.125 10.92966 72325600
5/2/1997 15.25 15.4375 14.867188 15.09375 10.907081 96192000
5/5/1997 14.953125 15.09375 14.4375 15.023438 10.856265 111063200
5/6/1997 14.921875 14.96875 14.546875 14.664063 10.596576 74770400
5/7/1997 14.546875 14.875 14.390625 14.4375 10.432858 70532800
5/8/1997 14.40625 14.765625 14.390625 14.546875 10.511892 53834400
5/9/1997 14.75 14.8125 14.46875 14.59375 10.545771 58392000
5/12/1997 14.6875 14.8125 14.625 14.765625 10.669966 42976000
5/13/1997 14.796875 14.90625 14.609375 14.71875 10.636094 49813600
5/14/1997 14.796875 14.828125 14.453125 14.484375 10.466729 60744800
5/15/1997 14.5 14.734375 14.484375 14.640625 10.579638 41861600
5/16/1997 14.546875 14.625 14.359375 14.429688 10.427206 59913600
5/19/1997 14.515625 14.640625 14.390625 14.390625 10.398988 45632000
5/20/1997 14.484375 14.90625 14.40625 14.890625 10.76029 64876800
5/21/1997 15.078125 15.367188 14.96875 15.046875 10.873201 76620000
5/22/1997 15.125 15.203125 14.96875 15.078125 10.895785 33655200
5/23/1997 15.171875 15.375 15.109375 15.359375 11.099025 28904800
5/27/1997 15.34375 15.921875 15.296875 15.828125 11.437749 69036000
5/28/1997 15.90625 15.90625 15.609375 15.734375 11.370007 52241600
5/29/1997 15.90625 16.132813 15.625 15.734375 11.370007 51111200
5/30/1997 14.6875 15.703125 14.6875 15.5 11.200644 83337600
6/2/1997 15.625 15.6875 15.390625 15.546875 11.234518 38939200
6/3/1997 15.421875 15.4375 15.078125 15.09375 10.907081 41995200
6/4/1997 15.078125 15.28125 14.78125 14.898438 10.765938 54639200
6/5/1997 15.0332 15.1875 14.9375 15.070313 10.890143 35892000
6/6/1997 15.171875 15.539063 15.125 15.507813 11.206287 35964000
6/9/1997 15.609375 15.765625 15.3125 15.640625 11.302262 48200000
6/10/1997 15.640625 15.882813 15.46875 15.601563 11.274035 53135200
6/11/1997 15.601563 15.921875 15.445313 15.875 11.471627 49056800
6/12/1997 15.84375 16.015625 15.671875 15.875 11.471627 44614400
6/13/1997 15.84375 16.257813 15.820313 16.203125 11.708736 50116000
6/16/1997 16.203125 16.421875 16.109375 16.421875 11.866806 40612800
6/17/1997 16.4375 16.867188 16.359375 16.773438 12.120855 53191200
6/18/1997 16.65625 16.6875 16.257813 16.273438 11.759548 55657600
6/19/1997 16.046875 16.34375 16 16.164063 11.680508 65519200
6/20/1997 16.171875 16.421875 16.0625 16.234375 11.731314 64240000
6/23/1997 16.234375 16.4375 16 16.007813 11.567602 35724800
6/24/1997 16.1875 16.515625 16.046875 16.507813 11.928906 39319200
6/25/1997 16.609375 16.65625 16.226563 16.304688 11.782123 49576000
6/26/1997 16.265625 16.351563 15.984375 16.03125 11.584533 37312000
6/27/1997 16.140625 16.25 15.90625 15.9375 11.51679 38198400
6/30/1997 15.984375 16.09375 15.773438 15.796875 11.415168 38286400
7/1/1997 15.804688 15.859375 15.40625 15.617188 11.285325 59377600
7/2/1997 15.703125 16.0625 15.507813 16.046875 11.595823 53237600
7/3/1997 16.257813 16.257813 16.0625 16.195313 11.703092 28764000
7/7/1997 16.328125 16.46875 16.171875 16.1875 11.697446 39320000
7/8/1997 16.171875 16.414063 16.117188 16.40625 11.855516 36007200
7/9/1997 16.5625 16.578125 16.1875 16.34375 11.810351 48266400
7/10/1997 16.3125 16.40625 16.109375 16.234375 11.731314 43780800
7/11/1997 16.28125 16.382813 16.054688 16.21875 11.720028 38094400
7/14/1997 16.351563 17 16.3125 16.992188 12.278931 57424000
7/15/1997 17.257813 17.40625 17.078125 17.308588 12.507568 75503200
7/16/1997 17.796875 18.6875 17.5 18.554688 13.408027 111217600
7/17/1997 18.8125 18.84375 18.3125 18.6875 13.504 131668000
7/18/1997 18.125 18.421875 17.5 17.5625 12.691051 158927200
7/21/1997 17.609375 17.625 16.71875 16.992188 12.278931 127223200
7/22/1997 17.109375 18.101563 17.09375 18.015625 13.01849 101384000
7/23/1997 18.15625 18.359375 17.625 17.679688 12.775734 95556000
7/24/1997 17.296875 17.546875 16.953125 17.25 12.465228 141855200
7/25/1997 17.3125 17.78125 17.15625 17.3125 12.510394 90308800
7/28/1997 17.40625 17.421875 16.96875 17.125 12.3749 56404000
7/29/1997 17.09375 17.507813 17.015625 17.492188 12.64024 79061600
7/30/1997 17.59375 17.75 17.453125 17.640625 12.747506 78324000
7/31/1997 17.75 17.765625 17.609375 17.671875 12.770086 42240800
8/1/1997 17.671875 17.726563 17.398438 17.578125 12.702342 58912800
8/4/1997 17.53125 17.75 17.429688 17.695313 12.787023 46312800
8/5/1997 17.78125 18.046875 17.75 17.914063 12.945095 59333600
8/6/1997 17.914063 18.078125 17.78125 17.929688 12.956392 43410400
8/7/1997 18.039063 18.046875 17.75 17.992188 13.001545 43947200
8/8/1997 17.851563 17.890625 17.5 17.5 12.645885 66815200
8/11/1997 17.5 17.53125 17.046875 17.28125 12.487813 72696000
8/12/1997 17.421875 17.46875 16.976563 17 12.284577 60887200
8/13/1997 17.265625 17.28125 16.84375 17.007813 12.29022 66731200
8/14/1997 17 17.09375 16.765625 17.03125 12.307158 45900800
8/15/1997 16.9375 17 16.59375 16.609375 12.0023 51078400
8/18/1997 16.625 16.734375 16.375 16.734375 12.092628 69969600
8/19/1997 16.84375 17.375 16.828125 17.351563 12.538621 91013600
8/20/1997 17.375 17.585938 17.125 17.570313 12.696693 51433600
8/21/1997 17.703125 17.796875 17.1875 17.234375 12.453938 64412000
8/22/1997 16.90625 17.1875 16.765625 17.15625 12.397481 72161600
 8/25/1997 17.234375 17.375 16.953125 17.0625 12.329738 38856800
8/26/1997 17 17.109375 16.84375 16.875 12.194251 34327200
8/27/1997 16.90625 16.914063 16.625 16.820313 12.154727 49371200
8/28/1997 16.6875 16.71875 16.5 16.507813 11.928906 43641600
8/29/1997 16.507813 16.734375 16.46875 16.523438 11.940199 37857600
9/2/1997 16.640625 17.1875 16.625 17.148438 12.391839 50112800
9/3/1997 17.203125 17.359375 17.023438 17.070313 12.335388 42872800
9/4/1997 17 17.3125 16.96875 17.273438 12.482168 44476000
9/5/1997 17.382813 17.460938 17.03125 17.164063 12.403129 48398400
9/8/1997 17.21875 17.476563 17.21875 17.414063 12.583786 42416000
9/9/1997 17.40625 17.53125 17.296875 17.4375 12.600727 39465600
9/10/1997 17.359375 17.390625 16.882813 16.890625 12.205538 53294400
9/11/1997 16.875 17.171875 16.609375 17.101563 12.357967 61779200
9/12/1997 17.109375 17.296875 16.953125 17.242188 12.459588 48576000
9/15/1997 16.953125 17.15625 16.328125 16.335938 11.804708 129003200
9/16/1997 16.46875 17.125 16.375 17.046875 12.318444 102538400
9/17/1997 17.078125 17.09375 16.578125 16.648438 12.030529 61609600
9/18/1997 16.78125 16.890625 16.429688 16.53125 11.945846 61077600
9/19/1997 16.53125 16.90625 16.5 16.898438 12.211186 77435200
9/22/1997 16.875 16.984375 16.648438 16.664063 12.041823 43251200
9/23/1997 16.695313 16.9375 16.640625 16.9375 12.239412 39946400
9/24/1997 16.953125 17.007813 16.515625 16.554688 11.962786 60040000
9/25/1997 16.609375 16.765625 16.507813 16.59375 11.991015 39272000
9/26/1997 16.703125 16.71875 16.453125 16.671875 12.047467 36652000
9/29/1997 16.6875 16.84375 16.609375 16.8125 12.149085 27505600
9/30/1997 16.804688 16.96875 16.53125 16.539063 11.95149 43892800
10/1/1997 16.5625 16.8125 16.421875 16.734375 12.092628 61466400
10/2/1997 16.71875 16.828125 16.59375 16.648438 12.030529 28831200
10/3/1997 16.867188 17.03125 16.671875 16.867188 12.188602 60284800
10/6/1997 16.984375 17.03125 16.78125 16.890625 12.205538 41776800
10/7/1997 16.875 17.210938 16.828125 17.070313 12.335388 54548800
10/8/1997 17.078125 17.382813 17.03125 17.375 12.555558 71196800
10/9/1997 17.3125 17.453125 17.265625 17.367188 12.549911 34672800
10/10/1997 17.289063 17.34375 17.03125 17.0625 12.329738 24893600
10/13/1997 17.125 17.234375 17.070313 17.09375 12.352321 19051200
10/14/1997 17.140625 17.171875 16.921875 17.085938 12.346674 33361600
10/15/1997 16.96875 17 16.859375 16.96875 12.261995 45003200
10/16/1997 17.015625 17.078125 16.53125 16.738276 12.095446 47327200
10/17/1997 16.640625 16.828125 16.296875 16.53125 11.945846 87720000
10/20/1997 16.625 16.90625 15.9375 16.578125 11.979722 154052800
10/21/1997 17.015625 17.404287 16.914063 17.3125 12.510394 115682400
10/22/1997 17.296875 17.3125 16.921875 16.960938 12.256346 55775200
10/23/1997 16.5 17.15625 16.5 16.953125 12.250701 66413600
10/24/1997 17.109375 17.15625 16.65625 16.921875 12.228121 70030400
10/27/1997 16.859375 17.03125 16.078125 16.109375 11.640991 96795200
10/28/1997 16.53125 16.875 15.4375 16.671875 12.047467 160057600
10/29/1997 16.71875 16.882813 16.265625 16.359375 11.821647 85532800
10/30/1997 16.1875 16.421875 16.0625 16.078125 11.618406 72097600
10/31/1997 16.375 16.4375 16.203125 16.25 11.742606 46808800
11/3/1997 16.453125 16.78125 16.414063 16.765625 12.115207 67714400
11/4/1997 16.75 16.867188 16.648438 16.78125 12.126495 49134400
11/5/1997 16.8125 16.828125 16.5625 16.695313 12.064403 42512800
11/6/1997 16.65625 16.6875 16.46875 16.507813 11.928906 40266400
11/7/1997 16.257813 16.5 16.234375 16.445313 11.883747 63628800
11/10/1997 16.453125 16.5625 16.21875 16.273438 11.759548 36764800
11/11/1997 16.304688 16.429688 16.171875 16.328125 11.799062 37013600
11/12/1997 16.265625 16.375 16.125 16.148438 11.669216 45784000
11/13/1997 16.257813 16.453125 16.148438 16.445313 11.883747 60094400
11/14/1997 16.453125 16.734375 16.421875 16.664063 12.041823 46663200
11/17/1997 16.8125 16.976563 16.679688 16.859375 12.182955 60094400
11/18/1997 16.867188 16.9375 16.71875 16.75 12.103919 36683200
11/19/1997 16.703125 16.890625 16.671875 16.882813 12.199895 31720800
11/20/1997 16.90625 17.140625 16.859375 17.109375 12.363613 53680800
11/21/1997 17.226563 17.25 17.046875 17.234375 12.453938 68220800
11/24/1997 17.140625 17.265625 16.9375 16.9375 12.239412 39084000
11/25/1997 16.984375 17.40625 16.96875 17.375 12.555558 56463200
11/26/1997 17.375 17.734375 17.28125 17.695313 12.787023 63053600
11/28/1997 17.65625 17.78125 17.640625 17.6875 12.78138 17392800
12/1/1997 17.742188 18 17.703125 17.976563 12.990263 49006400
12/2/1997 17.945313 18.109375 17.75 17.78125 12.849125 50167200
12/3/1997 17.710938 18.132813 17.625 18.085938 13.0693 57712000
12/4/1997 18.09375 18.234375 17.78125 17.820313 12.877352 62630400
12/5/1997 17.765625 18.09375 17.765625 17.890625 12.928162 48136000
12/8/1997 17.9375 18.328125 17.890625 18.265625 13.199142 49952800
12/9/1997 18.125 18.171875 17.9375 18.039063 13.035426 51782400
12/10/1997 17.78125 17.90625 17.625 17.78125 12.849125 66434400
12/11/1997 17.546875 17.625 17.359375 17.382813 12.561206 70189600
12/12/1997 17.21875 17.3125 17 17.09375 12.352321 54308000
12/15/1997 17.054688 17.125 16.625 17.015625 12.295862 84305600
12/16/1997 16.984375 17.546875 16.875 17.382813 12.561206 65401600
12/17/1997 17.484375 17.546875 16.9375 16.953125 12.250701 51472000
12/18/1997 16.8125 16.84375 16.296875 16.359375 11.821647 98774400
12/19/1997 16.09375 16.273438 15.78125 16.085938 11.624055 138065600
12/22/1997 16.140625 16.25 15.734375 15.875 11.471627 59063200
12/23/1997 15.882813 16.03125 15.375 15.414063 11.138542 67195200
12/24/1997 15.46875 15.484375 14.75 14.867188 10.743357 88411200
12/26/1997 14.859375 15.09375 14.84375 15.09375 10.907081 32388800
12/29/1997 15.296875 15.84375 15.265625 15.789063 11.409522 67815200
12/30/1997 15.804688 16.375 15.78125 16.28125 11.765194 77864800
12/31/1997 16.375 16.4375 16.125 16.15625 11.674865 46147200
 1/2/1998 16.203125 16.4375 16.1875 16.390625 11.844229 39748000
1/5/1998 16.40625 16.703125 15.984375 16.296875 11.776482 80377600
1/6/1998 16.21875 16.625 16.15625 16.390625 11.844229 67834400
1/7/1998 16.234375 16.398438 15.9375 16.195313 11.703092 61492800
1/8/1998 16.078125 16.515625 15.9375 16.3125 11.787775 77619200
1/9/1998 16.257813 16.4375 15.734375 15.875 11.471627 87534400
1/12/1998 15.578125 16.25 15.546875 16.1875 11.697446 78393600
1/13/1998 16.1875 16.53125 16.015625 16.515625 11.934553 66945600
1/14/1998 16.515625 16.5625 16.15625 16.390625 11.844229 54774400
1/15/1998 16.296875 16.625 16.234375 16.539063 11.95149 50622400
1/16/1998 16.546875 16.921875 16.539063 16.90625 12.216833 72943200
1/20/1998 16.765625 17.25 16.75 17.226563 12.448294 64956000
1/21/1998 17.15625 17.304688 16.953125 17.125 12.3749 85567200
1/22/1998 16.945313 17.484375 16.914063 17.328125 12.52169 159139200
1/23/1998 17.34375 17.429688 17.087887 17.28125 12.487813 63312000
1/26/1998 17.484375 17.734375 17.306637 17.71875 12.803958 74277600
1/27/1998 17.796875 18.234375 17.695313 18.148438 13.11446 97540800
1/28/1998 18.28125 18.6875 18.1875 18.625 13.458835 79387200
1/29/1998 18.617188 18.765625 18.4375 18.53125 13.391087 73571200
1/30/1998 18.578125 18.75 18.453125 18.648438 13.475774 50071200
2/2/1998 18.96875 19.390625 18.8125 19.359375 13.989511 98397600
2/3/1998 19.390625 19.515625 19.226563 19.484375 14.079838 61374400
2/4/1998 19.484375 19.75 19.382813 19.601563 14.164521 61940800
2/5/1998 19.765625 19.84375 19.34375 19.429688 14.040322 67014400
2/6/1998 19.421875 19.78125 19.390625 19.765625 14.283081 50070400
2/9/1998 19.84375 19.859375 19.453125 19.648438 14.198395 54681600
2/10/1998 19.65625 19.9375 19.59375 19.90625 14.384697 48099200
2/11/1998 19.921875 20.007813 19.632813 19.867188 14.356466 76460000
2/12/1998 19.757813 19.867188 19.554688 19.84375 14.339527 76658400
2/13/1998 19.828125 19.84375 19.671875 19.6875 14.226624 42203200
2/17/1998 19.8125 19.8125 19.234375 19.296875 13.944348 85673600
2/18/1998 19.328125 19.5 19.21875 19.328125 13.966928 76608800
2/19/1998 19.4375 19.507813 19.28125 19.359375 13.989511 73773600
2/20/1998 19.4375 19.46875 19.109375 19.390625 14.012094 86092000
2/23/1998 20.234375 20.421875 19.84375 20.40625 14.746013 120803600
2/24/1998 20.84375 21.234375 20.46875 20.53125 14.836337 118302000
2/25/1998 20.859375 21.25 20.765625 21.234375 15.344427 94944400
2/26/1998 21.375 21.421875 21.109375 21.375 15.446048 61388000
2/27/1998 21.390625 21.5 21.140625 21.1875 15.310555 47532400
3/2/1998 21.46875 21.46875 20.765625 20.828125 15.050864 50093600
3/3/1998 20.65625 21.140625 20.640625 21.125 15.265388 50753600
3/4/1998 20.609375 20.953125 20.390625 20.578125 14.870203 71513600
3/5/1998 19.8125 20.359375 19.8125 20.015625 14.463733 92255600
3/6/1998 20.078125 20.6875 20.0625 20.6875 14.94924 51404800
3/9/1998 20.625 20.625 19.875 19.898424 14.379041 52256000
3/10/1998 20.296875 20.375 19.984375 20.375 14.723418 47406400
3/11/1998 20.5 20.5 19.9375 20.171875 14.576636 39838800
3/12/1998 20.625 20.65625 20.203125 20.46875 14.791172 47962000
3/13/1998 20.609375 20.75 20.390625 20.59375 14.8815 32542400
3/16/1998 20.609375 20.6875 20.34375 20.5 14.81375 27979600
3/17/1998 20.421875 20.421875 19.921875 20.09375 14.520184 53842400
3/18/1998 20.015625 20.453125 19.96875 20.4375 14.76859 33887600
3/19/1998 20.375 20.578125 20.3125 20.5 14.81375 30299200
3/20/1998 20.53125 20.75 20.125 20.453125 14.779877 56310000
3/23/1998 20.296875 21.15625 20.265625 20.96875 15.152486 55050000
3/24/1998 21.046875 21.265625 20.859375 21.234375 15.344427 32281600
3/25/1998 22.625 22.734375 21.8125 22.203125 16.044466 124244800
3/26/1998 22.125 22.390625 21.875 22.0625 15.942844 45441200
3/27/1998 22.34375 22.34375 21.890625 21.953125 15.863814 38924000
3/30/1998 22.015625 22.15625 21.78125 21.984375 15.886394 27463200
3/31/1998 22.15625 22.4375 22.125 22.375 16.168667 38177200
4/1/1998 22.453125 22.65625 22.125 22.59375 16.326752 36835600
4/2/1998 22.671875 22.984375 22.46875 22.828125 16.496105 41414800
4/3/1998 23 23.265625 22.875 23.25 16.800959 40987600
4/6/1998 23.15625 23.15625 22.265625 22.484375 16.247702 74232000
4/7/1998 22.328125 22.65625 21.6875 21.8125 15.762197 62630800
4/8/1998 21.6875 22.25 21.65625 22.234375 16.067053 36793200
4/9/1998 21.984375 22.40625 21.875 22.25 16.078344 33619200
4/13/1998 22.203125 22.25 21.6875 22.15625 16.010593 33156400
4/14/1998 22.171875 22.390625 21.875 22.109375 15.976722 28476800
4/15/1998 22.3125 22.84375 22.21875 22.84375 16.507397 40498400
4/16/1998 22.59375 23.015625 22.546875 22.921875 16.563847 39695600
4/17/1998 22.875 23.0625 22.578125 23.03125 16.642895 37402800
4/20/1998 23.09375 23.75 23.046875 23.65625 17.094528 45535200
4/21/1998 23.671875 23.75 23.28125 23.71875 17.139687 51938400
4/22/1998 24 24.78125 23.90625 24.71875 17.862314 80154000
4/23/1998 24.3125 24.34375 23.535151 23.625 17.071953 64215200
4/24/1998 23.375 23.6875 22.96875 23.03125 16.642895 51436000
4/27/1998 22.375 22.632799 22.125 22.578125 16.315454 58752000
4/28/1998 23.03125 23.0625 22.253901 22.46875 16.236412 56668000
4/29/1998 22.515625 22.875 22.40625 22.625 16.349327 50061600
4/30/1998 22.875 22.90625 22.421875 22.53125 16.28158 54473600
5/1/1998 22.546875 22.625 22.03125 22.40625 16.191254 35996000
5/4/1998 22.296875 22.46875 21.984375 22.015625 15.908979 37899600
5/5/1998 21.90625 22.390625 21.75 21.9375 15.85252 50828000
5/6/1998 21.875 21.875 21.5 21.59375 15.604121 48110800
5/7/1998 21.546875 21.5625 20.796875 20.84375 15.062157 78022000
5/8/1998 20.46875 21.53125 20.46875 21.4375 15.491215 96274800
5/11/1998 21.53125 21.546875 21.015625 21.0625 15.220231 51474400
5/12/1998 20.8125 21.4375 20.8125 21.421875 15.479923 64147200
5/13/1998 22.171875 22.1875 21.625 21.734375 15.705736 80680400
5/14/1998 21.46875 22.75 21.453125 22.234375 16.067053 94774400
5/15/1998 22.53125 22.546875 22.1875 22.359375 16.157383 48150800
5/18/1998 21.125 21.625 21.125 21.515625 15.547659 80395600
5/19/1998 21.453125 21.734375 21.390625 21.625 15.626698 52234400
5/20/1998 21.53125 21.71875 21.34375 21.4375 15.491215 35698800
5/21/1998 21.453125 21.84375 21.375 21.59375 15.604121 36680000
5/22/1998 21.65625 21.6875 21.359375 21.390625 15.457341 36129200
5/26/1998 21.328125 21.546875 20.875 20.90625 15.107319 44473600
5/27/1998 20.71875 21.53125 20.71875 21.5 15.536374 58574400
5/28/1998 21.4375 21.59375 21.265625 21.578125 15.592832 30746800
5/29/1998 21.59375 21.625 21.1875 21.203125 15.321847 34091200
6/1/1998 20.96875 21.152325 20.78125 20.9375 15.129901 42436800
6/2/1998 21.015625 21.484375 20.96875 21.375 15.446048 38570800
6/3/1998 21.46875 21.609375 21.03125 21.078125 15.231514 36010800
6/4/1998 21.171875 21.53125 20.90625 21.515625 15.547659 33717600
6/5/1998 21.46875 21.625 21.1875 21.5625 15.581535 34431600
6/8/1998 21.40625 21.578125 21.25 21.421875 15.479923 18886400
6/9/1998 21.328125 21.890625 21.3125 21.765625 15.728329 35690400
6/10/1998 21.65625 22.09375 21.46875 21.5 15.536374 33290400
6/11/1998 21.609375 21.78125 21.28125 21.328125 15.412176 41271200
6/12/1998 21.21875 21.53125 21 21.4375 15.491215 41323600
6/15/1998 21.171875 21.828125 21.140625 21.484375 15.525079 42846000
6/16/1998 21.578125 22.484375 21.375 22.46875 16.236412 61138400
6/17/1998 22.484375 23.09375 22.4375 22.765625 16.450937 76147600
6/18/1998 22.703125 22.9375 22.59375 22.796875 16.47353 39228400
6/19/1998 23.21875 23.6875 23.125 23.671875 17.105822 91226800
6/22/1998 23.6875 23.984375 23.421875 23.953125 17.309052 48969600
6/23/1998 23.953125 25.21875 23.8125 25.1875 18.201035 124675200
6/24/1998 25.421875 26.28125 24.984375 26.234375 18.957537 105724800
6/25/1998 26.46875 26.71875 25.34375 25.390625 18.347822 88969600
6/26/1998 25.5625 26.15625 25.5 26.109375 18.867212 55680400
6/29/1998 26.375 26.921875 26.3125 26.859375 19.409176 65906000
6/30/1998 26.3125 27.140625 26.15625 27.09375 19.578541 77010000
7/1/1998 27.28125 27.53125 26.796875 27.34375 19.759199 53470400
7/2/1998 27.203125 27.28125 26.78125 26.8125 19.375307 27321200
7/6/1998 26.71875 27.015625 26.34375 26.953125 19.476923 35307600
7/7/1998 26.953125 27.140625 26.625 26.984375 19.499506 32422800
7/8/1998 27.03125 27.53125 26.6875 27.46875 19.849531 41553600
7/9/1998 27.5 28 27.4375 27.75 20.052761 43690000
7/10/1998 27.78125 28.3125 27.46875 28.296875 20.447948 45396800
7/13/1998 28.53125 29.5625 28.40625 29.390625 21.238314 69223200
7/14/1998 29.5625 29.6875 28.875 29.125 21.046368 56972400
7/15/1998 29 29.5 28.90625 29.34375 21.204437 48690000
7/16/1998 29.515625 29.71875 29.15625 29.34375 21.204437 65125200
7/17/1998 29.375 29.90625 28.984375 29.484375 21.306059 83108400
7/20/1998 29.546875 29.875 29.203125 29.25 21.136694 45794800
7/21/1998 29.21875 29.75 28.125 28.203125 20.380198 74605200
7/22/1998 28 29.3125 27.96875 29.1875 21.091541 71654400
7/23/1998 29.078125 29.375 28.25 28.25 20.414078 51029600
7/24/1998 28.4375 28.90625 28.125 28.453125 20.560863 60366400
7/27/1998 28.28125 29.1875 27.671875 29.1875 21.091541 58998000
7/28/1998 29 29.21875 28 28.0625 20.278589 78378400
7/29/1998 28.3125 28.5625 27.515625 27.671875 19.996307 59738000
7/30/1998 27.984375 28.40625 27.6875 28.359375 20.493113 72746400
7/31/1998 28.234375 28.378901 27.484375 27.484375 19.860811 53705200
8/3/1998 27.28125 27.71875 26.84375 27.109375 19.589832 73566400
8/4/1998 27.15625 27.40625 26.046875 26.125 18.8785 91412000
8/5/1998 26.03125 26.5625 25.375 26.078125 18.844625 120208800
8/6/1998 25.9375 26.734375 25.90625 26.71875 19.30756 68308000
8/7/1998 26.859375 26.875 26.265625 26.46875 19.126905 54972400
8/10/1998 26.453125 26.578125 26.109375 26.109375 18.867212 46763200
8/11/1998 25.71875 26.09375 25.5 25.859375 18.686556 60976400
8/12/1998 26.078125 26.296875 25.75 26.265625 18.980116 53760000
8/13/1998 26.03125 26.5 25.9375 25.984375 18.776882 51193200
8/14/1998 26.171875 26.265625 25.875 26.0625 18.833342 29566400
8/17/1998 25.875 26.84375 25.75 26.828125 19.386599 54073200
8/18/1998 26.96875 27.953125 26.84375 27.8125 20.097929 70591200
8/19/1998 28.0625 28.1875 27.5625 27.640625 19.973722 55709600
8/20/1998 27.53125 28.1875 27.421875 28.140625 20.335035 49970400
8/21/1998 27.78125 27.96875 27.1875 27.65625 19.985014 59523600
8/24/1998 27.578125 28 27.5 27.59375 19.939859 26319200
8/25/1998 27.84375 28.421875 27.78125 28.203125 20.380198 58026800
8/26/1998 27.8125 28.4375 27.71875 28.140625 20.335035 44804400
8/27/1998 27.640625 28.1875 27.125 27.3125 19.736614 74874000
8/28/1998 27.0625 27.40625 26.1875 26.3125 19.013987 72730000
8/31/1998 26.21875 26.625 23.9375 23.984375 17.331638 132690400
9/1/1998 23.8125 25.4375 23.625 25.3125 18.291376 140112400
9/2/1998 25.453125 26.0625 25.0625 25.140625 18.167162 63438400
9/3/1998 24.6875 25.1875 24.59375 24.8125 17.930059 67506800
9/4/1998 24.921875 25.0625 24.03125 24.15625 17.455839 50890400
9/8/1998 25 25.515625 24.765625 25.492174 18.421209 60625600
9/9/1998 25.5625 26.109375 25.40625 25.5625 18.472025 65480800
9/10/1998 25 25.28125 24.671875 25.1875 18.201035 60758000
9/11/1998 25.28125 26.15625 25.03125 26.0625 18.833342 58989200
9/14/1998 26.234375 26.765625 26.21875 26.5 19.149487 45086800
9/15/1998 26.46875 27.109375 26.28125 27.078125 19.567251 49367600
9/16/1998 26.96875 27.125 26.53125 27.046875 19.54467 42886800
9/17/1998 26.328125 26.625 26.203125 26.234375 18.957537 45178400
9/18/1998 26.4375 26.5625 26.078125 26.34375 19.036572 47361600
 9/21/1998 25.625 27.015625 25.59375 26.96875 19.488213 45872000
9/22/1998 27.109375 27.46875 26.6875 27.296875 19.725327 43082000
9/23/1998 27.40625 28.46875 27.125 28.40625 20.526989 65263600
9/24/1998 28.28125 28.65625 27.25 27.53125 19.894688 63521600
9/25/1998 27.28125 28.28125 27.15625 28.265625 20.425367 47878400
9/28/1998 28.25 28.59375 27.4375 27.828125 20.109217 41405200
9/29/1998 27.953125 28.5 27.84375 28.21875 20.391487 48743200
9/30/1998 28.078125 28.390625 27.507799 27.515625 19.883402 38875600
10/1/1998 27.015625 27.375 26 26.015625 18.799465 65442400
10/2/1998 25.84375 26.296875 25.25 26.03125 18.81076 65889600
10/5/1998 25.625 25.71875 24.125 25.296875 18.280079 114937600
10/6/1998 25.625 25.90625 24.34375 24.40625 17.636494 76550000
10/7/1998 24.34375 24.9375 23.34375 23.53125 17.004198 90710400
10/8/1998 22.640625 22.96875 21.9375 22.796875 16.47353 144719200
10/9/1998 23.296875 24.25 23.0625 24.21875 17.501005 72661600
10/12/1998 24.8125 25.25 24.625 24.9375 18.020393 51502800
10/13/1998 24.875 24.9375 23.9375 24.109375 17.421959 47995600
10/14/1998 23.96875 25.34375 23.96875 25.046875 18.099422 62403200
10/15/1998 25.03125 26.40625 24.90625 26.359375 19.047873 66253600
10/16/1998 26.5 26.625 26 26.265625 18.980116 68620000
10/19/1998 26.03125 26.046875 25.28125 25.734375 18.596222 60177600
10/20/1998 25.8125 25.84375 24.90625 25.0625 18.11071 94368400
10/21/1998 26.21875 26.71875 25.765625 26.609375 19.228523 125377200
10/22/1998 26.5 27.53125 26.3125 27.5 19.872108 81910800
10/23/1998 27.25 27.5 26.546875 26.59375 19.217226 59882000
10/26/1998 26.703125 27 26.421875 26.765625 19.341421 59678400
10/27/1998 26.9375 26.96875 26.25 26.359375 19.047873 65434800
10/28/1998 26.21875 26.65625 26.21875 26.421875 19.093029 56808400
10/29/1998 26.359375 26.875 26.359375 26.65625 19.262388 52402800
10/30/1998 26.8125 27.046875 26.28125 26.46875 19.126905 59322800
11/2/1998 26.59375 26.71875 26.25 26.453125 19.115614 48388400
11/3/1998 26.375 26.640625 26.1875 26.296875 19.002697 36546800
11/4/1998 26.453125 26.828125 26.21875 26.375 19.059158 67459600
11/5/1998 26.328125 26.90625 26.3125 26.59375 19.217226 76727200
11/6/1998 26.515625 27.4375 26.484375 27.328125 19.747913 74461200
11/9/1998 27.296875 27.84375 27.203125 27.671875 19.996307 68956800
11/10/1998 27.53125 28.359375 27.515625 28.015625 20.244705 72075600
11/11/1998 28.359375 28.6875 27.71875 27.765625 20.064053 63899200
11/12/1998 27.5625 27.78125 27.125 27.1875 19.646286 38526800
11/13/1998 27.109375 27.625 27.09375 27.5 19.872108 28368800
11/16/1998 27.828125 27.9375 26.875 27.203125 19.65757 42620400
11/17/1998 27.25 28.09375 27.234375 27.96875 20.210829 58744000
11/18/1998 27.390625 27.765625 27.28125 27.4375 19.826937 41691200
11/19/1998 27.265625 28.125 27.265625 27.9375 20.188253 45220800
11/20/1998 28.1875 28.4375 27.8125 28.40625 20.526989 48405200
11/23/1998 28.125 30.046875 28.125 29.796875 21.531876 110870400
11/24/1998 29.671875 31.265625 29.65625 30.421875 21.983522 101114800
11/25/1998 30.671875 31.09375 30.1875 31.0625 22.446447 41394000
11/27/1998 31.28125 32.03125 31.078125 32.015625 23.135204 26335600
11/30/1998 32.34375 32.566399 30.484375 30.5 22.039968 70900000
12/1/1998 30.0625 32.4375 30.03125 32.375 23.394892 86330800
12/2/1998 32.296875 32.4375 31.375 31.6875 22.898081 65759600
12/3/1998 31.71875 32.234375 30.5 30.53125 22.062559 51426800
12/4/1998 31.234375 31.84375 31 31.84375 23.011003 44352000
12/7/1998 31.921875 33.4375 31.6875 33.390625 24.128805 89809200
12/8/1998 33.21875 33.5625 32.4375 32.796875 23.699743 77585200
12/9/1998 33.03125 33.453125 32.5 33.40625 24.140097 44781600
12/10/1998 33.28125 33.65625 32.84375 32.890625 23.767494 57015600
12/11/1998 32.75 33.671875 32.6875 33.5 24.207838 51728800
12/14/1998 33.1875 33.4375 31.921875 31.984375 23.112617 64077600
12/15/1998 32.328125 33 32.3125 32.96875 23.82395 51719600
12/16/1998 33.125 33.78125 32.28125 33.4375 24.162672 60024000
12/17/1998 33.546875 33.71875 33.0625 33.59375 24.275578 46963600
12/18/1998 33.75 34.5625 33.53125 34.453125 24.896587 59648000
12/21/1998 34.65625 35.546875 34.4375 35.109375 25.370811 48112000
12/22/1998 35.125 35.125 34.34375 34.609375 25.009499 41350000
12/23/1998 35.09375 35.953125 34.84375 35.890625 25.935356 34940000
12/24/1998 35.90625 36 35.375 35.4375 25.607916 13832400
12/28/1998 35.75 35.90625 35.375 35.59375 25.720827 23636400
12/29/1998 35.640625 35.640625 34.90625 35.125 25.382101 29651600
12/30/1998 35.21875 35.839825 34.71875 34.75 25.111116 34942800
12/31/1998 34.796875 35 34.5 34.671875 25.054667 23834400
1/4/1999 34.902325 36.3125 34.84375 35.25 25.472433 69305200
1/5/1999 35.46875 37 35.359375 36.625 26.466043 64281600
1/6/1999 37.375 37.875 36.6875 37.8125 27.324137 69064800
1/7/1999 37.4375 37.65625 37.0625 37.625 27.18865 51150400
1/8/1999 38.046875 38.125 36.75 37.46875 27.075752 50244800
1/11/1999 37.71875 37.734375 36.0625 36.875 26.646687 46463200
1/12/1999 37.03125 37.03125 35.25 35.546875 25.686954 57907200
1/13/1999 34 36.9375 34 35.953125 25.980526 75346000
1/14/1999 36.3125 36.390625 35.375 35.4375 25.607916 59214000
1/15/1999 35.734375 37.5 35.34375 37.4375 27.053164 59344000
1/19/1999 37.84375 39.59375 37.71875 38.90625 28.114515 102741600
1/20/1999 41.734375 41.9375 40.621075 40.65625 29.379107 125481200
1/21/1999 40.4375 40.828125 39.4375 39.578125 28.600029 80077200
1/22/1999 38.90625 40.058575 38.8125 39.0625 28.227425 82160000
1/25/1999 40.421875 40.828125 39.78125 40.46875 29.243614 103076400
1/26/1999 41.375 42.9375 41.125 42.890625 30.993719 120203200
1/27/1999 43.125 43.609375 42.125 42.15625 30.463028 98048000
1/28/1999 42.9375 43.515625 42.453125 43.5 31.434053 78838400
1/29/1999 43.6875 43.78125 42.71875 43.75 31.614729 79571600
2/1/1999 43.859375 43.984375 42.703125 43.234375 31.242115 81729200
2/2/1999 43.125 43.140625 41.5625 41.90625 30.282375 91965600
2/3/1999 41.59375 42.46875 41.5 41.703125 30.135592 73749200
2/4/1999 42.03125 42.09375 39.71875 39.765625 28.735519 89151600
2/5/1999 40.0625 40.40625 38.71875 40 28.904886 127945200
2/8/1999 40.640625 41.390625 40.40625 41.3125 29.853327 109866800
2/9/1999 41.234375 41.6875 39.9375 40.015625 28.916185 77293600
2/10/1999 39.96875 41.09375 39.65625 40.15625 29.017788 73694000
2/11/1999 40.6875 40.96875 40.09375 40.6875 29.401686 60366000
2/12/1999 40.421875 40.921875 39.28125 39.4375 28.498407 62930400
2/16/1999 39.9375 39.96875 38.640625 39.0625 28.227425 73666800
2/17/1999 38.234375 38.53125 37.125 37.5 27.09832 101215600
2/18/1999 37.734375 37.84375 35.996075 36.4375 26.330545 117035200
2/19/1999 36.859375 37.3125 36.4375 36.9375 26.691858 73085600
2/22/1999 37.0625 37.25 36.1875 37.203125 26.883799 92514400
2/23/1999 38.234375 38.90625 37.625 38.859375 28.080645 95106800
2/24/1999 39.109375 39.84375 38.1875 38.21875 27.617718 67696800
2/25/1999 38.09375 38.4375 37.40625 38.375 27.730619 70817200
2/26/1999 38.09375 38.125 37.375 37.53125 27.120916 59273200
3/1/1999 37.390625 38.140625 37.375 37.9375 27.414469 58332000
3/2/1999 37.96875 38.53125 36.90625 37.140625 26.83864 58569600
3/3/1999 37.25 37.671875 36.765625 37.40625 27.030588 76798400
3/4/1999 37.78125 38.375 37.03125 38.0625 27.504805 61696400
3/5/1999 38.6875 38.84375 38.28125 38.734375 27.990313 47302800
3/8/1999 38.875 39.808575 38.75 39.75 28.724234 46726000
3/9/1999 39.96875 41.1875 39.9375 40.453125 29.232323 90129600
3/10/1999 40.578125 40.625 39.796875 40.34375 29.153273 53114800
3/11/1999 40.25 41.140625 39.828125 40.359375 29.164577 62948400
3/12/1999 40.65625 40.6875 39.203125 40.046875 28.938755 73395200
3/15/1999 40.140625 41.5 39.46875 41.46875 29.966242 60609600
3/16/1999 41.375 42.5 41.0625 42.265625 30.542061 68554000
3/17/1999 42.265625 42.359375 41.6875 41.78125 30.192041 44919600
3/18/1999 41.609375 43.140625 41.546875 43.109375 31.151794 56231200
3/19/1999 43.46875 43.53125 42.46875 42.796875 30.925972 91980400
3/22/1999 43.234375 43.734375 43 43.203125 31.219521 55719200
3/23/1999 43.171875 43.53125 41.5625 41.640625 30.090422 69581200
3/24/1999 41.75 42.953125 40.78125 42.8125 30.937271 82634400
3/25/1999 43.265625 45.015625 43.125 44.984375 32.50671 109447600
3/26/1999 44.734375 45.09375 43.9375 44.53125 32.179268 94687600
3/29/1999 45.0625 46.3125 43.9375 46.1875 33.376102 79777000
3/30/1999 46.6875 46.75 46.125 46.5 33.601917 67502400
3/31/1999 47.25 47.3125 44.5625 44.8125 32.382507 58752600
4/1/1999 45.625 46.4375 45.132801 46.34375 33.489006 41106000
4/5/1999 47.15625 47.507801 46.75 47.46875 34.301975 39848600
 4/6/1999 47.59375 47.8125 46.625 47.03125 33.985817 39674800
4/7/1999 47.4375 47.5 45.625 46.65625 33.714828 46910200
4/8/1999 46.625 47.3125 45.5 47.28125 34.166477 38637000
4/9/1999 47.125 47.5 46.5 47.125 34.05357 31816800
4/12/1999 45.8125 46.8125 45.6875 46.5 33.601917 37858800
4/13/1999 46.5625 46.5625 44.59375 45.0625 32.56316 46746800
4/14/1999 45.40625 45.5625 42.9375 42.9375 31.02759 52944000
4/15/1999 43.65625 44.9375 41.9375 44.4375 32.111515 72594600
4/16/1999 44.53125 44.5625 42.9375 43.3125 31.298573 44774000
4/19/1999 43.4375 44.0625 40.1875 40.5 29.266197 75389000
4/20/1999 41.125 42 40 41.5625 30.033974 108459400
4/21/1999 41.0625 41.25 40 41 29.627501 92732800
4/22/1999 42.5 42.625 41.6875 42.46875 30.688854 55096400
4/23/1999 42.5 43.5 41.5 43 31.072748 56592000
4/26/1999 43.59375 44.46875 43.375 44 31.79537 48349800
4/27/1999 44.375 44.375 41.96875 42 30.350122 58665800
4/28/1999 42.65625 43.25 40.859348 41.0625 29.672674 55963400
4/29/1999 41.1875 41.84375 40.203098 41.03125 29.650078 60880600
4/30/1999 41.375 41.875 39.9375 40.65625 29.379107 58558600
5/3/1999 40.71875 40.75 39.28125 39.9375 28.85972 67180000
5/4/1999 40.25 40.90625 38.875 39.03125 28.204845 66502200
5/5/1999 39.5625 39.9375 38.21875 39.5625 28.588722 67028200
5/6/1999 40.34375 40.5625 38.75 38.96875 28.159676 74021000
5/7/1999 39.8125 40.1875 39 39.53125 28.566162 48011600
5/10/1999 39.9375 40.25 39.125 39.84375 28.791967 46218000
5/11/1999 40.375 40.507801 39.71875 39.9375 28.85972 42786200
5/12/1999 40.375 40.5 39.625 40.25 29.085529 60142600
5/13/1999 40.5625 40.875 39.5625 39.5625 28.588722 51737200
5/14/1999 39.4375 39.96875 38.3125 38.4375 27.775789 84401000
5/17/1999 38.6875 39.78125 38.5 39.5625 28.588722 66850200
5/18/1999 39.90625 40.125 38.96875 39.34375 28.43066 63858400
5/19/1999 39.9375 39.9375 38.625 39.65625 28.656488 46510800
5/20/1999 39.78125 40 39.1875 39.21875 28.340336 42386200
5/21/1999 39.25 39.5 38.5 38.78125 28.024187 56568800
5/24/1999 38.9375 38.9375 38.03125 38.625 27.911274 38990000
5/25/1999 38.375 39.625 38.0625 38.125 27.549971 50791600
5/26/1999 38.59375 39.25 37.75 39.25 28.362913 52022800
5/27/1999 39.125 39.71875 38.75 39.1875 28.317745 56702200
5/28/1999 39.375 40.4375 39.0625 40.34375 29.153273 41548000
6/1/1999 40.3125 40.375 39.21875 39.25 28.362913 36046400
6/2/1999 39.03125 39.3125 38.125 39.21875 28.340336 42812600
6/3/1999 39.1875 39.46875 38.0625 38.1875 27.595133 32934400
6/4/1999 38.46875 39.84375 38.375 39.78125 28.746805 35668200
6/7/1999 39.96875 40.53125 39.59375 40.125 28.995205 32392200
6/8/1999 39.9375 41.0625 39.5 39.6875 28.679054 41516400
 6/9/1999 40.0625 41.3125 40 41.15625 29.740406 53310800
6/10/1999 40.9375 41.15625 39.53125 39.9375 28.85972 35277400
6/11/1999 40 40.25 38.78125 39.0625 28.227425 34543000
6/14/1999 39.375 39.84375 38.71875 38.78125 28.024187 28369800
6/15/1999 39.03125 39.4375 38.34375 38.84375 28.069355 36981000
6/16/1999 39.53125 40.8125 39.46875 40.5 29.266197 48325200
6/17/1999 40.34375 41.5 40.25 41.4375 29.943653 44475200
6/18/1999 41.15625 42.5 41.0625 42.5 30.711441 69116200
6/21/1999 42.4375 44.5 42.4375 44.46875 32.134106 56194400
6/22/1999 44.21875 44.21875 43.125 43.25 31.253397 38751000
6/23/1999 42.96875 43.6875 42.53125 43 31.072748 33942000
6/24/1999 42.875 43.125 42 42.3125 30.57596 33559000
6/25/1999 42.6875 43.21875 42.1875 42.46875 30.688854 24933000
6/28/1999 42.75 43.40625 42.46875 43.375 31.343729 31701000
6/29/1999 43.34375 44.03125 43 44 31.79537 38973200
6/30/1999 43.875 45.125 43.375 45.09375 32.585747 57610200
7/1/1999 44.9375 45.75 44.1875 45.59375 32.94706 47737800
7/2/1999 45.4375 46.0625 45.15625 46 33.240612 32094800
7/6/1999 46.125 46.46875 44.625 44.78125 32.359921 45419400
7/7/1999 45.03125 46.15625 44.9375 46.15625 33.353531 33834600
7/8/1999 45.90625 46.5 45.34375 46.28125 33.443867 37790400
7/9/1999 46.1875 46.65625 46.125 46.625 33.692253 33884200
7/12/1999 46.59375 47.375 46.1875 47.09375 34.030987 43847800
7/13/1999 46.5625 47.03125 46.40625 46.8125 33.827751 30845000
7/14/1999 46.875 47.5 46.25 47.46875 34.301975 37985200
7/15/1999 47.5 47.625 46.875 47.1875 34.098736 40926200
7/16/1999 47.75 49.9375 47.5 49.71875 35.927872 115369800
7/19/1999 50 50.375 48.90625 49.1875 35.543983 81181600
7/20/1999 48.21875 48.375 46.15625 46.65625 33.714828 92287400
7/21/1999 46.8125 47.65625 46.5 47.34375 34.211643 54050800
7/22/1999 47.1875 47.25 45 45.53125 32.901875 60904200
7/23/1999 45.78125 45.875 44.84375 45.125 32.608322 68833200
7/26/1999 44.4375 44.90625 43.8125 43.8125 31.659887 50885000
7/27/1999 44.40625 44.875 44 44.40625 32.088932 65513000
7/28/1999 44.59375 45.25 44.1875 45 32.51799 62215200
7/29/1999 44.34375 44.40625 43.15625 43.46875 31.411472 57968200
7/30/1999 43.8125 44.3125 42.75 42.90625 31.005005 51127400
8/2/1999 42.84375 43.46875 42.1875 42.40625 30.643694 48050600
8/3/1999 42.9375 43.03125 42.1875 42.375 30.621109 55051200
8/4/1999 42.5625 43.59375 42.375 42.46875 30.688854 75573400
8/5/1999 42.6875 43.1875 42.375 42.875 30.98243 76634000
8/6/1999 43.03125 43.21875 42.46875 42.5625 30.756605 67205800
8/9/1999 42.8125 42.90625 41.84375 41.90625 30.282375 39333600
8/10/1999 41.78125 42.03125 40.8125 41.46875 29.966242 62743000
8/11/1999 42 42.34375 41.15625 42.09375 30.41786 66105200
 8/12/1999 41.96875 42.09375 40.8125 40.875 29.53718 61062000
8/13/1999 41.46875 42.8125 41.375 42.34375 30.598536 65099800
8/16/1999 42.53125 42.945301 41.15625 42.15625 30.463028 57321800
8/17/1999 42.71875 42.75 41.46875 42.28125 30.553368 51749000
8/18/1999 42.21875 43.09375 42.03125 42.5 30.711441 58361200
8/19/1999 42.28125 42.5625 41.5625 41.90625 30.282375 71478200
8/20/1999 42 42.390598 41.53125 41.6875 30.124313 46072800
8/23/1999 42.15625 43.3125 41.9375 43.21875 31.23082 60447000
8/24/1999 43.53125 46.75 43.53125 46.09375 33.30835 120450000
8/25/1999 46.8125 48 46.59375 47.65625 34.437443 81877600
8/26/1999 47.6875 48.1875 46.84375 47.3125 34.189056 61246000
8/27/1999 47.53125 47.5625 46.1875 46.625 33.692253 41948400
8/30/1999 46.4375 46.71875 45.78125 46.125 33.330948 33300800
8/31/1999 45.90625 46.5625 45.0625 46.28125 33.443867 46882800
9/1/1999 46.15625 46.71875 45.8125 46.1875 33.376102 36607200
9/2/1999 45.75 46.28125 45.34375 45.90625 33.172886 33340800
9/3/1999 46.875 48.21875 46.75 47.9375 34.640686 52098000
9/7/1999 47.4375 48.34375 46.875 47.125 34.05357 47028000
9/8/1999 46.84375 47.34375 46.03125 46.125 33.330948 42568200
9/9/1999 46.21875 47.070301 45.898399 47.03125 33.985817 38475200
9/10/1999 47.53125 47.65625 47 47.5 34.324547 34455000
9/13/1999 47.25 47.40625 46.6875 46.9375 33.918079 27870800
9/14/1999 46.84375 47.78125 46.8125 47.53125 34.347134 40207800
9/15/1999 47.75 47.875 46.1875 46.3125 33.466442 48413800
9/16/1999 46.4375 47.03125 45.3125 47 33.963242 45796000
9/17/1999 47.1875 48.25 46.90625 48.21875 34.843918 79773400
9/20/1999 48 48.9375 47.5 48.78125 35.250423 48601800
9/21/1999 48.28125 48.28125 47.0625 47.3125 34.189056 47082800
9/22/1999 47.375 48.3125 46.84375 48.03125 34.708447 48531600
9/23/1999 48.4375 48.4375 45.007801 45.59375 32.94706 71073600
9/24/1999 45.09375 45.6875 44.4375 45.46875 32.856731 70277000
9/27/1999 46 46.46875 45.4375 45.71875 33.037384 34132200
9/28/1999 45.625 46.34375 44.53125 46.0625 33.285789 46000600
9/29/1999 45.78125 46.0625 44.5625 44.75 32.337334 37484400
9/30/1999 45 45.84375 44.40625 45.28125 32.721222 47455400
10/1/1999 45.09375 45.3125 44.15625 44.992149 32.512325 44239000
10/4/1999 45.25 46.3125 45.125 46.28125 33.443867 29998000
10/5/1999 46.375 46.9375 44.75 45.90625 33.172886 43397000
10/6/1999 46.15625 47 46.03125 46.84375 33.850334 35500200
10/7/1999 46.84375 47.53125 46.34375 46.875 33.872917 46036400
10/8/1999 46.75 47.59375 46.0625 47.46875 34.301975 35697000
10/11/1999 47.3125 47.5 47.0625 47.15625 34.076153 19943800
10/12/1999 47 47.15625 46.1875 46.28125 33.443867 27668600
10/13/1999 46 46.5625 45.15625 45.53125 32.901875 38098400
10/14/1999 45.4375 46.117149 44.84375 45.34375 32.766403 42737800
10/15/1999 44.75 44.90625 43.65625 44.03125 31.817959 73788000
10/18/1999 43.59375 44 42.53125 43.9375 31.750212 75312800
10/19/1999 44.125 44.625 42.625 43.15625 31.185663 69945600
10/20/1999 45.78125 46.1875 45.125 46.125 33.330948 88090600
10/21/1999 45.28125 46.5625 45.25 46.53125 33.6245 60801200
10/22/1999 46.78125 46.9375 45.875 46.34375 33.489006 43650600
10/25/1999 46 46.78125 45.5625 46.21875 33.398693 30492200
10/26/1999 47.1875 47.625 46.132801 46.1875 33.376102 52467600
10/27/1999 45.75 45.8125 44.84375 45.4375 32.834122 54416600
10/28/1999 45 45.4375 44.65625 44.9375 32.472824 70570400
10/29/1999 45.71875 47 45.625 46.28125 33.443867 79452600
11/1/1999 46.625 47.09375 46.0625 46.1875 33.376102 53261200
11/2/1999 46.375 47.25 45.96875 46.28125 33.443867 46349000
11/3/1999 46.46875 46.75 45.75 46 33.240612 44517000
11/4/1999 46.15625 46.375 45.15625 45.875 33.150299 54239400
11/5/1999 45.90625 46.4375 45.25 45.78125 33.082542 70167400
11/8/1999 42.40625 45.375 42.1875 44.96875 32.495403 243819200
11/9/1999 44.875 44.9375 43.21875 44.4375 32.111515 109769800
11/10/1999 44.0625 44.5625 43.21875 43.5625 31.479223 69385400
11/11/1999 44.125 45.21875 44.125 44.8125 32.382507 69274600
11/12/1999 44.875 45 43.53125 44.59375 32.224426 49414200
11/15/1999 44.125 44.25 43.46875 43.5 31.434053 47080400
11/16/1999 43.46875 43.875 42.9375 43.65625 31.546968 59165200
11/17/1999 43.21875 43.53125 42.5 42.5 30.711441 66819000
11/18/1999 42.46875 42.90625 42.25 42.46875 30.688854 64493200
11/19/1999 42.21875 43.28125 42.1875 43 31.072748 58226000
11/22/1999 44.8125 45.1875 44.21875 44.90625 32.450249 90596600
11/23/1999 44.625 45.6875 44.1875 44.8125 32.382507 70787400
11/24/1999 44.78125 46.125 44.75 45.84375 33.127693 53771000
11/26/1999 45.8125 46.6875 45.5 45.5625 32.924461 28514200
11/29/1999 45.0625 46.03125 44.75 45.09375 32.585747 51460200
11/30/1999 44.875 46.4375 44.78125 45.523399 32.896225 64145600
12/1/1999 45.53125 46.96875 45.4375 46.59375 33.669674 48864200
12/2/1999 46.53125 47.625 46.4375 47.40625 34.256794 55473800
12/3/1999 47.90625 48.5625 47.867149 48.0625 34.731037 64100600
12/6/1999 47.625 48.59375 47.375 47.71875 34.482616 49098200
12/7/1999 47.375 47.4375 46.4375 46.5 33.601917 56859200
12/8/1999 46.5625 47.15625 45.84375 45.875 33.150299 40955800
12/9/1999 46 46.65625 45.71875 46.375 33.511604 46258200
12/10/1999 46.6875 47.0625 46.125 46.9375 33.918079 36836000
12/13/1999 46.804649 48.46875 46.375 48.3125 34.911678 52691600
12/14/1999 48.09375 50.5625 47.65625 49.34375 35.656895 144116200
12/15/1999 49.28125 54.375 49.25 54.21875 39.179665 155571600
12/16/1999 54.625 57.5 54.46875 56.84375 41.076546 128660200
12/17/1999 58.3125 58.5625 56.8125 57.625 41.641102 105898800
12/20/1999 57.40625 57.5 55.59375 56.375 40.73782 39433800
12/21/1999 56.1875 58.3125 55.3125 57.9375 41.866917 57446000
12/22/1999 58.148399 59 57.5625 58.78125 42.476627 38565200
12/23/1999 58.625 59.625 58.375 58.71875 42.431454 31028400
12/27/1999 59.21875 59.625 58.0625 59.5625 43.041161 32202200
12/28/1999 59.375 59.40625 58.53125 58.75 42.454052 24591000
12/29/1999 58.46875 59.1875 58.40625 58.96875 42.612118 17449200
12/30/1999 58.9375 59.96875 58.5625 58.8125 42.49921 22360000
12/31/1999 58.75 58.875 58.125 58.375 42.183083 12517600
1/3/2000 58.6875 59.3125 56 58.28125 42.115314 53228400
1/4/2000 56.78125 58.5625 56.125 56.3125 40.692646 54119000
1/5/2000 55.5625 58.1875 54.6875 56.90625 41.121727 64059600
1/6/2000 56.09375 56.9375 54.1875 55 39.744217 54976600
1/7/2000 54.3125 56.125 53.65625 55.71875 40.263588 62013600
1/10/2000 56.71875 56.84375 55.6875 56.125 40.557178 44963600
1/11/2000 55.75 57.125 54.34375 54.6875 39.518398 46743600
1/12/2000 54.25 54.4375 52.21875 52.90625 38.231228 66532400
1/13/2000 52.1875 54.3125 50.75 53.90625 38.953846 83144000
1/14/2000 53.59375 56.96875 52.875 56.125 40.557178 73416400
1/18/2000 55.90625 58.25 55.875 57.65625 41.663681 81483600
1/19/2000 55.25 55.75 53 53.5 38.660282 97568200
1/20/2000 53.53125 54.84375 52.9375 53 38.298973 56349800
1/21/2000 53.5 53.625 51.625 51.875 37.486023 68416200
1/24/2000 51.898399 52.84375 50.40625 50.625 36.582752 63597600
1/25/2000 50.5 51.9375 49.78125 51.40625 37.147285 59823200
1/26/2000 51.21875 51.75 49.5625 49.6875 35.905289 49365000
1/27/2000 49.945301 50.59375 48.625 49.375 35.679459 63654800
1/28/2000 49.0625 50.125 48.625 49.125 35.49881 58225400
1/31/2000 48.8125 49.09375 47.4375 48.9375 35.363297 73194200
2/1/2000 49.25 51.625 48.84375 51.46875 37.192444 70196600
2/2/2000 51.21875 51.96875 50.25 50.40625 36.424679 49915600
2/3/2000 51.03125 52.09375 50.0625 51.8125 37.440842 49186000
2/4/2000 52.1875 54 52.070301 53.28125 38.502216 55365400
2/7/2000 53.40625 53.4375 52.125 53.3125 38.524776 40005800
2/8/2000 53.21875 55 53.21875 54.96875 39.721622 56229000
2/9/2000 54.71875 54.71875 51.9375 52 37.576332 55090000
2/10/2000 51.945301 53.28125 51.25 53 38.298973 54527800
2/11/2000 52.4375 52.4375 49.5625 49.96875 36.108521 115559000
2/14/2000 50.617149 50.875 49.53125 49.8125 35.995617 81028600
2/15/2000 49.875 50 49.0625 49.28125 35.611725 71027600
2/16/2000 49.625 50.09375 48.5625 48.8125 35.272987 65202600
2/17/2000 49.25 49.84375 48.570301 49.8125 35.995617 80343400
2/18/2000 50 50.03125 47.4375 47.53125 34.347134 79063000
2/22/2000 47.5625 48.5625 46.40625 46.90625 33.8955 66296200
2/23/2000 46.75 47.875 46.03125 47.125 34.05357 75847200
2/24/2000 47.125 47.9375 46 47.375 34.23423 69733200
2/25/2000 47.34375 47.351551 45.25 45.65625 32.99221 65301400
2/28/2000 45.125 46.0625 44.0625 45.78125 33.082542 76131800
2/29/2000 45.875 45.875 44.4375 44.6875 32.292164 58437400
3/1/2000 44.8125 47.046848 44.46875 45.40625 32.811558 106889800
3/2/2000 45.90625 47.6875 45.5625 46.6875 33.737415 106932600
3/3/2000 47.375 49.4375 46.9375 48.0625 34.731037 101435200
3/6/2000 48 48.6875 45.0625 45.3125 32.743805 93609400
3/7/2000 48.0625 48.75 45.96875 46.4375 33.556767 135061000
3/8/2000 46.90625 48.09375 45.5 47.78125 34.527786 94290000
3/9/2000 47.65625 50 47.5 50 36.131111 88198800
3/10/2000 49.78125 51.25 49.75 50.5 36.492416 85589000
3/13/2000 48.8125 50.125 48.75 49 35.408474 61831800
3/14/2000 49.3125 49.625 47.5625 47.5625 34.369717 73489200
3/15/2000 47.28125 48.3125 46.84375 47.6875 34.460041 53208000
3/16/2000 47.96875 48.34375 46.625 47.6875 34.460041 77300800
3/17/2000 47.625 49.75 47.25 49.6875 35.905289 81161600
3/20/2000 49.375 49.875 48.25 48.6875 35.182652 47773000
3/21/2000 48.375 51.5625 48.25 51.375 37.124695 81648800
3/22/2000 51.40625 52.8125 50.5625 51.625 37.305363 93975800
3/23/2000 53.40625 56.4375 53.3125 55.9375 40.421658 148224000
3/24/2000 56.3125 57.5 54.78125 55.84375 40.353931 112196800
3/27/2000 53.882801 54.125 51.96875 52.03125 37.59893 111434000
3/28/2000 51.8125 53.71875 51.1875 52.15625 37.689251 81114400
3/29/2000 52.59375 54.46875 52.5625 53.59375 38.728024 64363800
3/30/2000 53.09375 54.3125 51.25 51.6875 37.350536 64178400
3/31/2000 53 54.125 52.0625 53.125 38.389305 64281400
4/3/2000 47.21875 48.25 45 45.4375 32.834122 260118200
4/4/2000 45.78125 46 42.46875 44.28125 31.99861 181244400
4/5/2000 44.125 44.25 42.9375 43.1875 31.208242 82887600
4/6/2000 43.9375 44 42.632801 43 31.072748 66421400
4/7/2000 43.5 44.6875 42.5 44.53125 32.179268 82613600
4/10/2000 44.3125 44.3125 43 43.03125 31.095318 60685400
4/11/2000 42.5625 43.03125 41.75 41.9375 30.304972 71961800
4/12/2000 41.0625 41.125 39.375 39.6875 28.679054 153003800
4/13/2000 40.4375 41.125 39.5 39.625 28.63389 94316200
4/14/2000 39.5625 39.75 36.625 37.0625 26.782173 151217800
4/17/2000 37.125 38 36.5 37.9375 27.414469 119772200
4/18/2000 38.25 40.96875 37.9375 40.28125 29.108118 91794600
4/19/2000 40.71875 40.75 39.0625 39.34375 28.43066 53715400
4/20/2000 39.3125 39.9375 38.75 39.46875 28.520998 52387400
4/24/2000 33.625 34 32.5 33.3125 24.072346 313645800
4/25/2000 34.375 34.75 33.8125 34.6875 25.065952 159517400
4/26/2000 35 35.5625 33.6875 34 24.569155 107091200
4/27/2000 33.71875 34.96875 33.6875 34.90625 25.224031 77669800
4/28/2000 35.375 35.5 34.125 34.875 25.201454 78082600
5/1/2000 36.4375 37 35.84375 36.71875 26.533783 107811000
5/2/2000 36.40625 36.75 34.75 34.9375 25.246618 97716200
5/3/2000 35.1875 35.40625 34.40625 35.28125 25.495012 55354800
5/4/2000 35.15625 35.625 34.65625 35.21875 25.449842 43317200
5/5/2000 35.125 35.90625 34.9375 35.5625 25.69825 36402200
5/8/2000 35.46875 35.6875 34.84375 34.90625 25.224031 36187600
5/9/2000 35.09375 35.21875 33.75 33.90625 24.501402 60778400
5/10/2000 33.875 33.9375 32.875 33.09375 23.914274 67740000
5/11/2000 33.3125 34.0625 32.875 33.9375 24.523991 58390800
5/12/2000 34.21875 34.875 34.125 34.40625 24.862713 37886000
5/15/2000 34.5 34.71875 34 34.6875 25.065952 33899600
5/16/2000 34.78125 35.3125 34.53125 34.75 25.111116 48410600
5/17/2000 34.4375 34.5625 33.625 33.84375 24.456242 53242000
5/18/2000 34.03125 34.03125 32.9375 33.09375 23.914274 53640400
5/19/2000 32.6875 32.96875 32.25 32.53125 23.507795 66578000
5/22/2000 32.5625 32.625 31.21875 32.09375 23.191647 69955000
5/23/2000 31.9375 32.78125 31.53125 31.59375 22.830336 57963200
5/24/2000 31.5625 33.28125 31.5 32.78125 23.688457 85482400
5/25/2000 32.28125 32.375 30.5625 30.75 22.220633 94348800
5/26/2000 31.03125 31.3125 30.1875 30.71875 22.19805 55822000
5/30/2000 31.21875 32.0625 31 31.6875 22.898081 68536400
5/31/2000 31.820299 31.851549 31.03125 31.28125 22.604525 54968200
6/1/2000 32.1875 33 31.90625 32.28125 23.327148 94507200
6/2/2000 33 33.375 32.5 33.15625 23.959444 80463200
6/5/2000 33.007801 34.1875 33 33.4375 24.162672 64400000
6/6/2000 34.09375 34.9375 33.90625 34.8125 25.156281 99019000
6/7/2000 34.625 35.375 33.5625 35.25 25.472433 76310600
6/8/2000 35.78125 36.0625 34.125 34.40625 24.862713 94765600
6/9/2000 34.8125 34.84375 34.15625 34.40625 24.862713 35710200
6/12/2000 34.5 34.5 33.1875 33.4375 24.162672 49260600
6/13/2000 33.375 34 33.0625 33.9375 24.523991 44289200
6/14/2000 34.90625 35.5 34.75 35.25 25.472433 79992400
6/15/2000 35.40625 36.34375 35.3125 36.1875 26.149889 65592600
6/16/2000 36.3125 36.5625 35.75 36.28125 26.217634 68710600
6/19/2000 36.28125 36.90625 36 36.84375 26.624104 46604800
6/20/2000 36.9375 37.625 36.875 37.46875 27.075752 62275000
6/21/2000 38.5 41.09375 38.46875 40.34375 29.153273 160399600
6/22/2000 40.6875 41 39.65625 39.9375 28.85972 87315200
6/23/2000 39.96875 40.03125 38.5 38.84375 28.069355 49811600
6/26/2000 38.75 40.0625 38.75 39.75 28.724234 48287000
6/27/2000 39.625 40.0625 39.1875 39.40625 28.475824 31071200
6/28/2000 39.5 40.03125 39.3125 39.46875 28.520998 37459200
6/29/2000 39.125 39.46875 38.53125 38.59375 27.888697 38449000
6/30/2000 38.53125 40 38.34375 40 28.904886 52356400
 7/3/2000 39.84375 40.03125 39.6875 40 28.904886 15734800
7/5/2000 39.9375 39.9375 39.125 39.25 28.362913 34824400
7/6/2000 39.4375 40.84375 39.25 40.46875 29.243614 47873200
7/7/2000 40.632801 41.4375 40.28125 41 29.627501 54153200
7/10/2000 40.34375 40.65625 39.6875 39.71875 28.701654 52689800
7/11/2000 39.40625 40.25 39.25 39.5625 28.588722 37164800
7/12/2000 39.125 40.5 38.59375 40.15625 29.017788 58370200
7/13/2000 39.40625 40 38.6875 39.96875 28.882305 80843200
7/14/2000 39.75 39.875 39.21875 39.46875 28.520998 51180600
7/17/2000 39.125 39.78125 38.75 39.09375 28.25001 53992800
7/18/2000 38.8125 39.75 38.71875 39.25 28.362913 70617200
7/19/2000 38.03125 38.75 36.40625 36.5625 26.420866 139924600
7/20/2000 36.71875 37.625 36.5625 37.40625 27.030588 54690600
7/21/2000 37.375 37.5 35.9375 36.15625 26.127308 56100600
7/24/2000 36.03125 36.0625 35 35.28125 25.495012 56165600
7/25/2000 35.40625 35.5 34.1875 34.5 24.930456 64188600
7/26/2000 34.53125 34.75 33.625 33.90625 24.501402 85404600
7/27/2000 33.9375 35.0625 33.75 34.6875 25.065952 74337600
7/28/2000 35.46875 35.90625 34.8125 34.84375 25.178867 75645600
7/31/2000 35.09375 35.5625 34.625 34.90625 25.224031 70283800
8/1/2000 34.96875 35.03125 34.09375 34.34375 24.817551 47163600
8/2/2000 34.28125 35.21875 34.25 34.6875 25.065952 48269200
8/3/2000 34.09375 35.1875 34.0625 35.125 25.382101 54543400
8/4/2000 34.71875 34.9375 34.09375 34.5625 24.975626 38107400
8/7/2000 35.09375 35.5625 34.875 35 25.291771 52741800
8/8/2000 35.03125 37.34375 35 37.0625 26.782173 138038800
8/9/2000 36.875 37.4375 36.5625 37.125 26.827339 63945600
8/10/2000 36.90625 37.03125 35.875 36.3125 26.240202 48986000
8/11/2000 36.21875 36.34375 35.8125 36.21875 26.17247 35629600
8/14/2000 36.15625 36.6875 35.6875 36.09375 26.082142 53427000
8/15/2000 36 36.5 35.75 35.8125 25.878901 40714200
8/16/2000 35.9375 36.125 35.28125 35.5 25.653078 44976200
8/17/2000 35.5625 36 35.28125 35.78125 25.856323 36112800
8/18/2000 35.5625 35.71875 35 35.5 25.653078 54438800
8/21/2000 35.34375 35.40625 35.03125 35.3125 25.517597 34119600
8/22/2000 35.40625 36.21875 35.109348 35.625 25.743399 54428200
8/23/2000 35.40625 35.5625 35.1875 35.375 25.562759 36726800
8/24/2000 35.3125 35.59375 34.96875 35.5625 25.69825 42405400
8/25/2000 35.34375 35.84375 35.28125 35.3125 25.517597 52729400
8/28/2000 35.09375 36.0625 35.0625 35.65625 25.765991 56421600
8/29/2000 35.59375 36.375 35.4375 35.46875 25.630505 59400200
8/30/2000 35.34375 35.46875 34.84375 35 25.291771 53498800
8/31/2000 35.4375 36 34.84375 34.90625 25.224031 72575400
9/1/2000 35 35.3125 34.84375 35.09375 25.35952 37629800
9/5/2000 35 35.34375 34.90625 35.0625 25.336941 50755200
 9/6/2000 35.03125 35.34375 34.65625 34.71875 25.088528 62960800
9/7/2000 35 36.03125 34.71875 35.03125 25.314348 111711200
9/8/2000 35.1875 35.4375 34.59375 34.65625 25.043381 56709600
9/11/2000 34.5625 34.84375 34.03125 34.40625 24.862713 48495200
9/12/2000 34.375 34.65625 33.8125 34.0625 24.614317 46781200
9/13/2000 33.78125 34.375 33.59375 34.125 24.659475 40744800
9/14/2000 34.34375 34.375 32.84375 32.90625 23.77878 78503000
9/15/2000 32.71875 32.8125 31.65625 32.09375 23.191647 99915200
9/18/2000 32.125 32.3125 31.09375 31.5 22.762592 69037800
9/19/2000 31.8125 32.875 31.6875 32.5 23.485212 79311200
9/20/2000 32.4375 32.5 31.59375 32.125 23.214228 67791400
9/21/2000 32 32.5625 31.78125 32.09375 23.191647 48952200
9/22/2000 30.5625 31.75 30.5 31.625 22.852921 84476600
9/25/2000 31.625 31.75 30.21875 30.625 22.130302 53484200
9/26/2000 30.46875 32.9375 30.21875 31.34375 22.649683 155704800
9/27/2000 31.71875 31.78125 29.90625 30.3125 21.904482 106155600
9/28/2000 30.40625 30.9375 30.3125 30.65625 22.152885 52360400
9/29/2000 30.5 30.65625 29.3125 30.15625 21.791571 74053600
10/2/2000 30.25 30.40625 29.125 29.5625 21.362514 58562400
10/3/2000 29.78125 29.90625 28.25 28.28125 20.436653 85374000
10/4/2000 28.1875 28.28125 27.25 27.71875 20.030178 136453400
10/5/2000 27.75 28.625 27.625 27.6875 20.007601 81099400
10/6/2000 27.90625 28.375 27.375 27.78125 20.07534 61794000
10/9/2000 27.8125 27.875 26.5 27.09375 19.578541 58323600
10/10/2000 26.96875 27.78125 26.90625 27.28125 19.714043 62066200
10/11/2000 27 28.46875 27 27.875 20.143084 101205800
10/12/2000 28.15625 28.4375 26.90625 27.1875 19.646286 90219600
10/13/2000 26.9375 27.4375 26.0625 26.875 19.420465 104521200
10/16/2000 26.75 26.90625 24.78125 25.1875 18.201035 119759000
10/17/2000 25.9375 26.21875 25.125 25.21875 18.223633 81276600
10/18/2000 24.8125 26.625 24.21875 25.875 18.697847 110536400
10/19/2000 29.21875 31.09375 29 30.9375 22.356119 256993200
10/20/2000 30.65625 33.0625 30.5625 32.59375 23.552963 160378600
10/23/2000 32.3125 33.125 30.34375 31.0625 22.446447 185170400
10/24/2000 31.3125 31.46875 30.09375 30.75 22.220633 94427400
10/25/2000 30.96875 31.71875 30.21875 30.625 22.130302 167603800
10/26/2000 30.5 32.53125 30.40625 32.21875 23.281982 114826600
10/27/2000 32.34375 34.59375 32.3125 33.84375 24.456242 124292400
10/30/2000 33.75 35.0625 33.6875 34.53125 24.953045 110057600
10/31/2000 34.5 34.75 34 34.4375 24.885303 104474000
11/1/2000 34.25 35.03125 34.21875 34.8125 25.156281 81309400
11/2/2000 35.1875 35.421848 34.8125 35.15625 25.404684 77985200
11/3/2000 34.625 34.8125 34.03125 34.125 24.659475 68711000
11/6/2000 34.34375 35.0625 34.125 34.75 25.111116 74851400
11/7/2000 34.875 35.9375 34.75 35.25 25.472433 104331200
 11/8/2000 35.5625 36.1875 34 34.71875 25.088528 206149400
11/9/2000 34.25 35.65625 34.21875 35.4375 25.607916 91058600
11/10/2000 34.96875 35.15625 33.40625 33.6875 24.343336 93744400
11/13/2000 33.34375 34.0625 32.203098 33.21875 24.004601 83364800
11/14/2000 34 34.90625 33.65625 34.40625 24.862713 84218600
11/15/2000 34.53125 35.4375 34.34375 35.03125 25.314348 60422200
11/16/2000 34.71875 35.75 34.46875 34.46875 24.907877 92128600
11/17/2000 34.71875 35 33.898399 34.53125 24.953045 106525600
11/20/2000 34.0625 34.25 32.78125 33.59375 24.275578 80157200
11/21/2000 33.6875 34.625 33.6875 33.875 24.478825 59487600
11/22/2000 33.03125 34.75 33 34.125 24.659475 76343200
11/24/2000 34.5 35.21875 34.25 34.96875 25.269197 34439200
11/27/2000 35.71875 36.125 35.3125 35.34375 25.540173 85307600
11/28/2000 34.6875 34.875 33.40625 33.5 24.207838 127446200
11/29/2000 33.40625 33.5625 31.625 32.53125 23.507795 98280400
11/30/2000 31 31.03125 28.5 28.6875 20.730225 197200800
12/1/2000 29.03125 30.3125 28.03125 28.3125 20.45924 109809800
12/4/2000 28.625 29.5 27.59375 28.21875 20.391487 80407200
12/5/2000 29.59375 30.25 29.125 29.9375 21.633499 101734400
12/6/2000 30 30.03125 28.03125 28.34375 20.481821 90560800
12/7/2000 26.71875 27 26.125 26.5625 19.194653 145308400
12/8/2000 27.3125 27.9375 26.71875 27.21875 19.668865 120939800
12/11/2000 27.75 29.375 27.5 29.03125 20.978626 95576200
12/12/2000 28.90625 30 28.375 29.1875 21.091541 63106000
12/13/2000 30.25 30.25 28.40625 28.625 20.685055 98360400
12/14/2000 28.96875 29.367149 27.6875 27.75 20.052761 71201400
12/15/2000 25.523399 26 23.875 24.59375 17.771992 116899800
12/18/2000 24.5 25 23.5 23.90625 17.275181 107187400
12/19/2000 23.71875 24 22.25 22.40625 16.191254 120271800
12/20/2000 21.40625 22 20.6875 20.75 14.994404 149037800
12/21/2000 20.375 22.5625 20.15625 21.71875 15.694446 163173000
12/22/2000 22.375 23.5625 22.375 23.21875 16.778383 109551800
12/26/2000 23.4375 24.28125 22.9375 23.4375 16.936459 66941600
12/27/2000 23.0625 23.40625 22.5 23.21875 16.778383 69003800
12/28/2000 22.5625 23.125 21.9375 22.28125 16.100924 77619200
12/29/2000 21.96875 22.90625 21.5 21.6875 15.671865 99977600
1/2/2001 22.0625 22.5 21.4375 21.6875 15.671865 82413200
1/3/2001 21.59375 24.4375 21.5625 23.96875 17.320343 135962200
1/4/2001 23.90625 25.25 23.4375 24.21875 17.501005 112397000
1/5/2001 24.25 24.9375 23.78125 24.5625 17.749405 93414600
1/8/2001 24.46875 24.875 23.34375 24.46875 17.681648 79817600
1/9/2001 25 26.3125 24.875 25.90625 18.720421 114965400
1/10/2001 25.5 26.90625 25.375 26.4375 19.104322 90230200
1/11/2001 26.5 27.875 26.15625 27.5 19.872108 101854800
1/12/2001 27.4375 27.5 26.25 26.75 19.330141 73712000
1/16/2001 26.6875 26.75 25.5625 26.28125 18.991413 68462400
1/17/2001 26.8125 27.4375 26.28125 26.46875 19.126905 72844200
1/18/2001 26.84375 28.09375 26.3125 27.75 20.052761 109788800
1/19/2001 30 30.71875 29.4375 30.5 22.039968 209348800
1/22/2001 30.375 30.5 29.5 30.0625 21.723822 76673000
1/23/2001 29.875 30.46875 29.46875 30.28125 21.881897 70295200
1/24/2001 30.5 31.71875 30.375 31.46875 22.740013 110455000
1/25/2001 31.375 32 30.78125 30.90625 22.333542 85657400
1/26/2001 30.5 32.15625 30.5 32 23.123915 93080000
1/29/2001 31.78125 32.3125 31.75 32.25 23.304558 84983800
1/30/2001 32.25 32.375 31.4375 31.6875 22.898081 57276800
1/31/2001 31.5 31.875 30.5 30.53125 22.062559 81898800
2/1/2001 30.40625 31.3125 30.1875 31.1875 22.536776 71792800
2/2/2001 31.25 31.6875 30.375 30.40625 21.972227 71100000
2/5/2001 30.375 31.03125 30.125 30.96875 22.378696 51399200
2/6/2001 31.03125 31.90625 30.84375 31.28125 22.604525 96442000
2/7/2001 31 32.53125 30.90625 32.34375 23.372303 126061800
2/8/2001 31.875 32.25 31 31.125 22.491615 88041200
2/9/2001 30.65625 30.78125 29.25 29.5625 21.362514 100575200
2/12/2001 29.40625 29.71875 28.59375 29.375 21.227026 71289400
2/13/2001 29.8125 30.53125 29.0625 29.09375 21.023785 76070600
2/14/2001 28.8125 29.5 28.1875 29.1875 21.091541 61728400
2/15/2001 29.5 30.09375 28.9375 29.40625 21.249605 65627800
2/16/2001 28.5 29.125 28.0625 28.65625 20.707636 66958400
2/20/2001 28.6875 29.125 27.6875 27.9375 20.188253 60730800
2/21/2001 27.625 29.03125 27.59375 28.125 20.323746 63947200
2/22/2001 28.15625 28.40625 26.9375 27.59375 19.939859 100816400
2/23/2001 27.21875 28.75 27.15625 28.375 20.504402 92620600
2/26/2001 28.8125 29.96875 28.6875 29.78125 21.52058 87936800
2/27/2001 29.6875 30.59375 29.335899 29.6875 21.452839 99148600
2/28/2001 29.78125 30.039049 29.09375 29.5 21.317354 84608400
3/1/2001 29.28125 29.75 28.125 29.679649 21.447166 81781600
3/2/2001 28.75 29.0625 28.21875 28.34375 20.481821 79800800
3/5/2001 28.625 29.3125 28.28125 28.71875 20.752806 49383600
3/6/2001 29.3125 30 29.1875 29.71875 21.47542 66781800
3/7/2001 29.9375 30.5625 29.65625 30.34375 21.927061 59743600
3/8/2001 30.15625 30.29685 29.21875 29.625 21.407681 54626000
3/9/2001 28.96875 29.09375 27.4375 28.34375 20.481821 103794400
3/12/2001 27.34375 27.5 25.8125 25.96875 18.765591 114376000
3/13/2001 26.09375 27.375 26 27.09375 19.578541 91035600
3/14/2001 26.25 27.625 26.09375 27 19.510794 90686200
3/15/2001 27.65625 28.039049 26.75 26.84375 19.397886 71638400
3/16/2001 26.25 27.5625 26.242149 27.28125 19.714043 112848800
3/19/2001 27.25 27.75 26.5625 27.15625 19.623707 61036400
3/20/2001 27.28125 28.0625 26.3125 26.34375 19.036572 91822800
3/21/2001 26.125 26.625 24.875 25.03125 18.088129 124988600
3/22/2001 25.28125 27.03125 25.25 27 19.510794 126363200
3/23/2001 27.46875 28.5 27.1875 28.28125 20.436653 99519600
3/26/2001 28.5625 28.75 27.78125 28.03125 20.256001 63118600
3/27/2001 28.03125 29.28125 27.9375 29.125 21.046368 95135600
3/28/2001 28.6875 28.96875 27.6875 27.78125 20.07534 78681600
3/29/2001 27.6875 28.59375 27.28125 27.6875 20.007601 86985000
3/30/2001 27.875 28.09375 26.9375 27.34375 19.759199 91201600
4/2/2001 27.40625 28.46875 27.3125 27.90625 20.165667 75924000
4/3/2001 27.65625 27.65625 26.375 26.6875 19.284981 94187600
4/4/2001 26.6875 27.5 25.53125 25.96875 18.765591 104046600
4/5/2001 26.875 28.6875 26.75 28.375 20.504402 113364000
4/6/2001 28.1875 28.59375 27.53125 28.09375 20.301161 92622000
4/9/2001 28.285 28.709999 27.83 28.575001 20.64893 56295600
4/10/2001 28.975 30.045 28.889999 29.84 21.563042 109199400
4/11/2001 30.325001 30.75 29.85 30.02 21.693125 109879600
4/12/2001 29.780001 31.155001 29.674999 31.09 22.466316 87520000
4/16/2001 30.700001 30.790001 30.059999 30.395 21.964092 65857400
4/17/2001 30.26 31.055 30.02 30.74 22.2134 85149200
4/18/2001 31.695 33.154999 31.5 32.715 23.640581 156696400
4/19/2001 32.904999 34.5 32.875 34.02 24.583597 159375600
4/20/2001 35.150002 35.549999 34.25 34.5 24.930456 192919600
4/23/2001 34.055 34.235001 33.450001 34.125 24.659475 92171200
4/24/2001 34.099998 34.965 33.57 33.775002 24.406557 89176600
4/25/2001 33.785 34.895 33.625 34.845001 25.179771 76744000
4/26/2001 35.035 35.5 34.125 34.564999 24.977425 118737600
4/27/2001 34.764999 34.84 33.105 33.560001 24.251204 121572400
4/30/2001 34.264999 34.529999 33.84 33.875 24.478825 74368200
5/1/2001 33.830002 35.150002 33.799999 35.084999 25.353188 83702800
5/2/2001 35.5 35.575001 34.674999 34.880001 25.205061 92864400
5/3/2001 34.625 35.09 34.07 34.264999 24.760639 66273400
5/4/2001 34 35.525002 33.98 35.375 25.562759 119538400
5/7/2001 35.415001 36.075001 35.349998 35.689999 25.790377 109356200
5/8/2001 35.875 36.049999 35.375 36.029999 26.036068 75084000
5/9/2001 35.619999 35.650002 34.93 35.200001 25.436296 76676600
5/10/2001 35.564999 35.619999 34.98 35 25.291771 64334600
5/11/2001 34.98 35 34.325001 34.700001 25.074989 51128800
5/14/2001 34.564999 34.599998 34.150002 34.360001 24.829298 44968000
5/15/2001 34.369999 34.650002 34 34.134998 24.6667 61385600
5/16/2001 33.849998 34.939999 33.665001 34.580002 24.988274 91893800
5/17/2001 34.549999 35.07 33.775002 34.084999 24.630571 106984800
5/18/2001 33.845001 34.599998 33.625 34.044998 24.601669 90605400
5/21/2001 34.025002 34.994999 33.875 34.395 24.854589 103491600
5/22/2001 34.724998 35.174999 34.59 35.154999 25.403769 83455600
5/23/2001 35.195 35.799999 34.755001 34.849998 25.183374 93637400
5/24/2001 34.970001 35.889999 34.634998 35.860001 25.913223 80781600
5/25/2001 35.830002 35.950001 35.18 35.455002 25.620579 52747600
5/29/2001 35.400002 35.875 35.025002 35.169998 25.414614 71210800
5/30/2001 34.779999 35.290001 34.325001 34.595001 24.999117 86501800
5/31/2001 34.744999 35.189999 34.200001 34.59 24.995499 70682600
6/1/2001 34.799999 35.349998 34.349998 35.169998 25.414614 57587600
6/4/2001 35.275002 35.509998 34.900002 35.389999 25.573597 43736600
6/5/2001 35.380001 36.540001 35.25 36.299999 26.231173 89454200
6/6/2001 36.445 36.740002 35.775002 36.18 26.144466 80022800
6/7/2001 36.060001 36.865002 36.040001 36.84 26.621395 66960000
6/8/2001 36.849998 36.875 36.025002 36.595001 26.444353 51867000
6/11/2001 36.424999 36.424999 35.755001 36.060001 26.057749 47345600
6/12/2001 35.509998 36.205002 35.404999 36.040001 26.043301 66714600
6/13/2001 36.025002 36.150002 35.32 35.345001 25.54108 55302400
6/14/2001 35.110001 35.275002 34.200001 34.450001 24.894327 71972400
6/15/2001 33.755001 34.150002 33.200001 34.009998 24.576366 108354400
6/18/2001 33.974998 33.98 33.005001 33.439999 24.164482 56846800
6/19/2001 34.105 34.424999 33.424999 33.66 24.323456 63457400
6/20/2001 33.57 34.794998 33.549999 34.705002 25.078598 64108400
6/21/2001 34.575001 35.275002 34.459999 34.919998 25.233953 69603800
6/22/2001 35 35.305 34.290001 34.415001 24.869032 51092000
6/25/2001 34.549999 34.904999 33.884998 34.424999 24.876265 49215600
6/26/2001 33.91 35.105 33.849998 35.07 25.342358 63077000
6/27/2001 34.93 35.764999 34.68 35.57 25.703663 69199800
6/28/2001 35.775002 38.075001 35.264999 36.369999 26.281765 128975600
6/29/2001 36.299999 36.705002 35.700001 36.5 26.3757 94283800
7/2/2001 36.025002 36.575001 35.075001 35.299999 25.508549 72810200
7/3/2001 35.150002 35.400002 34.965 35.235001 25.461594 28037400
7/5/2001 35.110001 35.360001 34.220001 34.255001 24.753418 49242600
7/6/2001 34.150002 34.200001 32.834999 33.029999 23.868212 67467800
7/9/2001 33.099998 33.455002 32.52 32.845001 23.73452 66476600
7/10/2001 32.950001 33.125 32.174999 32.240002 23.297333 66562600
7/11/2001 32.105 33.375 32.099998 33.25 24.027189 73822600
7/12/2001 35.349998 36.025002 35.165001 35.799999 25.869871 128078000
7/13/2001 35.700001 36 35.470001 35.669998 25.775925 58934600
7/16/2001 35.724998 36.080002 35.075001 35.59 25.718121 55990800
7/17/2001 35.330002 36.005001 35.07 35.91 25.94936 63241000
7/18/2001 35.299999 35.75 34.935001 35.285 25.497721 57590800
7/19/2001 35.610001 36.5 35.610001 36.285 26.220346 76549400
7/20/2001 34.014999 34.700001 33.970001 34.59 24.995499 124203600
7/23/2001 34.619999 34.619999 33.174999 33.544998 24.240356 79999400
7/24/2001 33.5 33.994999 32.849998 33.16 23.962147 67530200
7/25/2001 33.130001 33.759998 32.805 33.740002 24.381275 74065400
7/26/2001 33.560001 33.66 32.75 33.294998 24.059702 77974000
7/27/2001 33.025002 33.125 32.525002 32.735001 23.655037 65396000
7/30/2001 32.825001 33.439999 32.77 32.900002 23.774265 42196400
7/31/2001 33.005001 33.695 32.924999 33.095001 23.91518 59031600
8/1/2001 33.400002 33.404999 32.880001 33.235001 24.016348 55679000
8/2/2001 33.605 33.77 33.130001 33.724998 24.370428 54198400
8/3/2001 33.650002 33.68 33 33.445 24.168098 43260400
8/6/2001 33.264999 33.560001 32.84 33.064999 23.893497 27831600
8/7/2001 33.02 33.525002 32.994999 33.174999 23.972979 31347800
8/8/2001 33.255001 33.619999 32.244999 32.43 23.434637 54996400
8/9/2001 32.490002 32.775002 32.150002 32.505001 23.488823 45536200
8/10/2001 32.384998 32.93 31.450001 32.759998 23.673098 51756400
8/13/2001 32.619999 32.994999 32.375 32.915001 23.785107 32675400
8/14/2001 32.875 33.044998 32.224998 32.345001 23.373211 36481200
8/15/2001 32.355 32.525002 31.6 31.6 22.834856 39503000
8/16/2001 31.42 32.355 31.35 32.310001 23.347925 43905600
8/17/2001 31.889999 32.064999 30.75 30.940001 22.357925 52234200
8/20/2001 30.83 31.375 30.549999 31.35 22.654205 48371200
8/21/2001 31.35 31.6 30.355 30.389999 21.96048 47111800
8/22/2001 30.565001 30.575001 29.540001 30.33 21.91712 78107200
8/23/2001 30.334999 30.764999 29.5 29.559999 21.360704 51813200
8/24/2001 29.799999 31.139999 29.615 31.025 22.419348 63399000
8/27/2001 30.950001 31.68 30.785 31.155001 22.513294 44562800
8/28/2001 31.17 31.475 30.290001 30.370001 21.946035 47422800
8/29/2001 30.525 30.65 29.77 30.125 21.768986 48170000
8/30/2001 29.52 29.83 28.26 28.469999 20.57305 97632000
8/31/2001 28.424999 29.030001 28.15 28.525 20.612793 57900800
9/4/2001 28.594999 29.540001 28.035 28.049999 20.269545 67189200
9/5/2001 28.09 29.195 27.695 28.870001 20.862101 89470600
9/6/2001 28.280001 29.195 27.950001 28.01 20.240641 112356800
9/7/2001 28.055 28.68 27.655001 27.700001 20.016632 89863800
9/10/2001 27.459999 28.975 27.35 28.790001 20.804285 84471800
9/17/2001 27.01 27.549999 26.4 26.455 19.116966 127502000
9/18/2001 26.705 27.5 26.584999 27.16 19.626417 83182600
9/19/2001 27.23 27.35 25.299999 26.934999 19.463829 126950200
9/20/2001 26.174999 26.305 25.334999 25.379999 18.340151 117983200
9/21/2001 23.959999 25.299999 23.75 24.855 17.960772 184976600
9/24/2001 25.325001 26.225 24.934999 26.004999 18.791779 85580200
9/25/2001 26.135 26.5 25.08 25.65 18.53525 84940600
9/26/2001 25.754999 25.9 24.775 25.135 18.163107 58524400
9/27/2001 25.049999 25.34 24 24.98 18.051096 81191200
9/28/2001 24.809999 25.795 24.49 25.584999 18.488287 116641200
10/1/2001 25.469999 26.25 25.205 25.895 18.712297 69999600
10/2/2001 25.815001 26.775 25.780001 26.525 19.167547 80860800
10/3/2001 26.24 28.465 26.200001 28.115 20.316519 97199200
10/4/2001 28.459999 29.200001 28.105 28.219999 20.392393 101778000
10/5/2001 28.08 29 27.469999 28.860001 20.85487 80844400
 10/8/2001 28.4 29.325001 28.370001 29.02 20.970493 60605800
10/9/2001 28.75 28.785 27.094999 27.280001 19.713133 99477600
10/10/2001 26.799999 27.875 26.5 27.754999 20.056376 86349200
10/11/2001 27.879999 28.42 27.295 28.16 20.349035 83742600
10/12/2001 27.85 28.32 27.275 28.190001 20.370708 63307000
10/15/2001 27.950001 29.25 27.924999 29.030001 20.97772 68437000
10/16/2001 28.934999 29.455 28.605 29.225 21.118628 66169000
10/17/2001 29.559999 29.65 27.99 28.014999 20.244257 73710600
10/18/2001 28.17 28.790001 27.75 28.375 20.504402 78348000
10/19/2001 28.700001 29.004999 27.815001 28.950001 20.919907 91219600
10/22/2001 28.950001 30.09 28.735001 30.08 21.736467 72323600
10/23/2001 30.235001 30.719999 29.700001 30.215 21.83403 80325000
10/24/2001 30.25 30.809999 29.809999 30.66 22.155594 79141400
10/25/2001 30.305 31.299999 29.785 31.280001 22.603621 75318200
10/26/2001 31.16 31.815001 31.040001 31.1 22.473551 64509400
10/29/2001 31.049999 31.1 29.77 29.82 21.548592 55129400
10/30/2001 29.459999 29.77 29.094999 29.440001 21.273996 57395600
10/31/2001 29.65 30.365 29.049999 29.075001 21.010235 64700000
11/1/2001 30.040001 31.125 29.799999 30.92 22.343473 109671200
11/2/2001 30.965 31.51 30.254999 30.700001 22.1845 83360000
11/5/2001 30.93 32.014999 30.875 31.635 22.860149 66401600
11/6/2001 31.35 32.470001 31.08 32.389999 23.405733 68612000
11/7/2001 32.110001 32.525002 32.014999 32.125 23.214228 58899000
11/8/2001 32.23 33.029999 31.83 32.209999 23.275656 74227800
11/9/2001 32.169998 32.825001 31.955 32.605 23.561089 48013600
11/12/2001 32.349998 33.220001 31.825001 32.895 23.770655 57752800
11/13/2001 33.400002 33.974998 33.299999 33.950001 24.533026 60159600
11/14/2001 34.115002 34.169998 32.895 32.974998 23.828463 88625600
11/15/2001 33.049999 33.525002 32.724998 33.060001 23.889889 77922000
11/16/2001 33.18 33.305 32.474998 32.875 23.756201 59249000
11/19/2001 33.125 33.485001 32.849998 33.27 24.041636 56005000
11/20/2001 33.224998 33.900002 32.514999 32.700001 23.629744 65921800
11/21/2001 32.18 32.299999 31.74 32.025002 23.14197 50785200
11/23/2001 32.189999 32.404999 31.809999 32.355 23.38044 15754600
11/26/2001 32.494999 32.855 32.200001 32.57 23.535797 41983600
11/27/2001 32.395 32.535 31.375 31.870001 23.029968 90819000
11/28/2001 31.584999 32.060001 31.365 31.4 22.690332 54536600
11/29/2001 31.559999 32.450001 31.475 32.419998 23.427414 54034400
11/30/2001 32.330002 32.540001 31.965 32.105 23.199785 48234200
12/3/2001 31.915001 32.615002 31.9 32.384998 23.402111 47211800
12/4/2001 32.5 33.040001 32.049999 33 23.846529 51005800
12/5/2001 33.244999 34.084999 32.599998 34.049999 24.605276 74243000
12/6/2001 33.990002 34.5 33.775002 34.325001 24.803999 56026200
12/7/2001 34.125 34.419998 33.275002 33.915001 24.507734 42334800
12/10/2001 33.759998 34.224998 33.43 33.529999 24.229511 38367400
12/11/2001 33.830002 34.064999 33.535 33.66 24.323456 54334000
12/12/2001 33.580002 33.990002 33.125 33.974998 24.551086 47884200
12/13/2001 33.564999 34.119999 33.035 33.134998 23.944084 53227800
12/14/2001 33.009998 33.974998 32.965 33.720001 24.366821 43000600
12/17/2001 33.584999 34.555 33.580002 34.490002 24.923239 57079800
12/18/2001 34.459999 34.700001 34.299999 34.634998 25.028017 47255200
12/19/2001 34.310001 34.945 34.224998 34.744999 25.107508 56996200
12/20/2001 34.575001 34.625 33.310001 33.380001 24.121119 78585000
12/21/2001 34.005001 34.009998 33.5 33.77 24.402946 84307600
12/24/2001 33.860001 34.014999 33.599998 33.634998 24.305395 11701600
12/26/2001 33.709999 34.535 33.695 33.84 24.453526 29328000
12/27/2001 33.990002 34.355 33.630001 33.924999 24.514952 32406600
12/28/2001 34.115002 34.424999 33.849998 33.935001 24.522182 28787200
12/31/2001 33.919998 34.240002 33.125 33.125 23.936857 43006200
1/2/2002 33.325001 33.555 32.755001 33.52 24.22229 48124000
1/3/2002 33.555 34.625 33.544998 34.615002 25.013559 67590800
1/4/2002 34.625 34.955002 34.334999 34.450001 24.894327 52731400
1/7/2002 34.875 35.009998 34.174999 34.279999 24.771484 58508800
1/8/2002 34.345001 34.93 34 34.689999 25.067759 47736400
1/9/2002 34.860001 35.310001 34.275002 34.355 24.825684 76304000
1/10/2002 34.240002 34.900002 34.064999 34.639999 25.031624 50296600
1/11/2002 34.759998 35.16 34.049999 34.305 24.789551 72993200
1/14/2002 34.150002 34.52 33.869999 34.235001 24.738974 50997800
1/15/2002 34.330002 34.810001 34.25 34.775002 25.129181 60717400
1/16/2002 34.424999 34.919998 33.924999 33.935001 24.522182 61955400
1/17/2002 34.264999 35 34.200001 34.93 25.241184 78958000
1/18/2002 33.549999 33.924999 32.709999 33.049999 23.882654 107140400
1/22/2002 33.305 33.314999 32.125 32.23 23.290108 76837200
1/23/2002 32.025002 32.355 31.620001 31.870001 23.029968 80403000
1/24/2002 32.049999 32.59 31.9 32.299999 23.340693 83886000
1/25/2002 32.095001 32.424999 31.754999 31.9 23.05164 48981200
1/28/2002 32.115002 32.200001 31.455 31.91 23.058874 41622000
1/29/2002 31.950001 32.25 30.995001 31.16 22.516903 58666000
1/30/2002 31.225 31.450001 30.665001 31.424999 22.708403 66100000
1/31/2002 31.530001 31.905001 31.059999 31.855 23.019131 69566200
2/1/2002 32.075001 32.25 31.235001 31.33 22.63975 63462200
2/4/2002 31.200001 31.344999 30.375 30.559999 22.083332 70308400
2/5/2002 30.4 31.115 30.25 30.575001 22.094168 66772600
2/6/2002 30.805 30.945 30.125 30.200001 21.823185 66103000
2/7/2002 30.15 30.805 29.875 29.9 21.606401 63314000
2/8/2002 30.059999 30.33 29.415001 30.325001 21.913517 61283000
2/11/2002 30.004999 30.620001 29.795 30.565001 22.086941 50899600
2/12/2002 30.245001 30.424999 30.01 30.07 21.729246 44973800
2/13/2002 30.129999 30.940001 29.975 30.91 22.336246 54168600
2/14/2002 31 31.495001 30.66 30.84 22.285664 57267000
2/15/2002 30.85 31.030001 30.1 30.115 21.761765 50179800
2/19/2002 29.955 30.07 29.299999 29.465 21.292063 52262600
2/20/2002 29.700001 30.18 29.4 29.950001 21.642532 50492000
2/21/2002 29.860001 30.135 29.004999 29.025 20.974104 59398400
2/22/2002 29.025 29.375 28.575001 28.995001 20.952423 71347800
2/25/2002 28.969999 29.945 28.945 29.540001 21.34626 51832200
2/26/2002 29.549999 30 28.950001 29.275 21.154758 63276200
2/27/2002 29.535 30.075001 28.995001 29.195 21.096954 65750000
2/28/2002 29.389999 29.85 29.07 29.17 21.078884 68068000
3/1/2002 29.525 30.709999 29.424999 30.684999 22.173658 62115600
3/4/2002 30.620001 31.75 30.434999 31.65 22.870987 74464200
3/5/2002 31.5 31.940001 31.17 31.540001 22.791506 55926400
3/6/2002 31.455 31.85 31.094999 31.815001 22.990217 49835400
3/7/2002 31.834999 31.940001 30.93 31.360001 22.661427 58079200
3/8/2002 31.815001 32.349998 31.584999 31.975 23.105848 57701800
3/11/2002 31.754999 32.5 31.5 32.169998 23.246742 43718200
3/12/2002 31.26 31.4 30.834999 31.27 22.596394 66407200
3/13/2002 31.040001 31.51 30.975 31.049999 22.437414 44387400
3/14/2002 31.07 31.120001 30.525 30.610001 22.119459 51819600
3/15/2002 30.5 31.254999 30.485001 31.245001 22.578325 69086800
3/18/2002 31.370001 31.495001 30.6 31.07 22.451866 52296800
3/19/2002 31.09 31.5 30.75 31.115 22.484388 36376400
3/20/2002 30.700001 31.01 30.049999 30.049999 21.714802 55235200
3/21/2002 30.105 30.795 29.915001 30.68 22.170048 46123400
3/22/2002 30.525 30.57 30.110001 30.225 21.841257 41341400
3/25/2002 30.24 30.389999 29.575001 29.615 21.40045 47752400
3/26/2002 29.549999 30.459999 29.155001 29.540001 21.34626 69357200
3/27/2002 29.4 29.940001 29.295 29.719999 21.476328 47318400
3/28/2002 29.975 30.325001 29.83 30.155001 21.79067 43901200
4/1/2002 29.915001 30.200001 29.6 30.190001 21.815964 47010000
4/2/2002 29.450001 29.545 28.555 28.639999 20.695894 76509400
4/3/2002 28.719999 28.805 27.75 28.165001 20.352654 76931400
4/4/2002 27.99 28.485001 27.709999 28.225 20.396008 61763800
4/5/2002 28.445 28.65 27.92 27.934999 20.186449 50166000
4/8/2002 27.15 28.655001 27.129999 28.610001 20.674221 73389600
4/9/2002 28.665001 28.715 27.4 27.434999 19.825134 63413000
4/10/2002 27.559999 28.555 27.530001 28.15 20.341806 75636400
4/11/2002 27.945 28.225 27.25 27.395 19.796234 58165800
4/12/2002 27.575001 28.129999 27.43 27.965 20.208126 52297600
4/15/2002 28 28.375 27.700001 27.844999 20.121412 47388800
4/16/2002 28.200001 29.049999 28.18 28.905001 20.887396 51921600
4/17/2002 28.975 29.139999 28.209999 28.315001 20.46105 55158600
4/18/2002 28.395 28.655001 26.34 28.184999 20.367109 74794800
4/19/2002 28.719999 28.99 28.43 28.6 20.666986 104268600
4/22/2002 28.26 28.35 27.5 27.795 20.085281 51465200
4/23/2002 27.85 27.91 26.65 26.995001 19.507183 68281400
4/24/2002 26.924999 27.215 26.5 26.51 19.156719 61220400
4/25/2002 26.450001 27.225 26.440001 26.865 19.413237 57290400
4/26/2002 27.035 27.225 25.73 25.75 18.607517 62776600
4/29/2002 25.735001 26.455 25.719999 26.120001 18.874889 70246000
4/30/2002 26.049999 26.65 25.959999 26.129999 18.882113 77384000
5/1/2002 26.08 26.594999 25.33 26.375 19.059158 76413000
5/2/2002 26.32 27.035 25.575001 25.605 18.502733 79009200
5/3/2002 25.629999 25.84 24.754999 24.780001 17.906576 71628000
5/6/2002 24.719999 25.27 24.184999 24.309999 17.566933 66299400
5/7/2002 24.59 25.145 24.174999 24.735001 17.874052 88385400
5/8/2002 25.635 27.485001 25.610001 27.485001 19.861269 101242000
5/9/2002 27.200001 27.5 25.950001 26.059999 18.831535 83288200
5/10/2002 26.264999 26.334999 24.995001 25.025 18.083616 64408800
5/13/2002 25.225 26.455 24.875 26.344999 19.037485 64819000
5/14/2002 27.200001 27.549999 26.99 27.440001 19.828749 64832400
5/15/2002 27.245001 28.219999 26.93 27.375 19.781778 70412000
5/16/2002 27.355 28.014999 27.325001 27.870001 20.139479 53406400
5/17/2002 28.105 28.200001 27.635 28.014999 20.244257 54646200
5/20/2002 27.75 27.775 26.75 27.004999 19.51441 52115800
5/21/2002 26.975 27.299999 26.065001 26.094999 18.856825 63120000
5/22/2002 25.934999 26.860001 25.924999 26.844999 19.398787 54169400
5/23/2002 26.85 27.42 26.504999 27.41 19.80707 51412800
5/24/2002 27.07 27.26 26.52 26.629999 19.243429 35982000
5/28/2002 26.795 26.844999 25.875 26.16 18.903788 49602000
5/29/2002 25.825001 26.360001 25.775 26.025 18.806236 45393200
5/30/2002 25.82 26.68 25.715 26.32 19.019407 63213000
5/31/2002 26.450001 26.709999 25.440001 25.455 18.394346 66468000
6/3/2002 25.495001 25.82 24.584999 24.709999 17.855993 88439000
6/4/2002 24.75 25.615 24.620001 24.99 18.058327 88008400
6/5/2002 25.215 25.875 25.165001 25.83 18.665335 66969400
6/6/2002 25.75 26.07 25 25.950001 18.752048 78703400
6/7/2002 24.945 26.299999 24.93 25.99 18.780949 97834400
6/10/2002 25.825001 26.65 25.73 26.41 19.084452 71825400
6/11/2002 26.620001 27.09 26.209999 26.285 18.994118 74368200
6/12/2002 26.290001 27.889999 26.25 27.77 20.067211 136198600
6/13/2002 27.42 27.74 27.1 27.110001 19.59029 79771600
6/14/2002 26.575001 27.775 26.5 27.625 19.962435 109433600
6/17/2002 27.83 28.219999 27.684999 27.84 20.1178 94486600
6/18/2002 27.764999 28.145 27.674999 27.995001 20.229803 77518400
6/19/2002 27.735001 27.969999 27.16 27.18 19.640875 81247000
6/20/2002 27.184999 27.549999 26.950001 27.049999 19.546934 86401200
6/21/2002 26.700001 27.275 26.139999 26.139999 18.889347 116820000
6/24/2002 26.045 27.32 25.924999 27.08 19.568602 104523200
6/25/2002 27.35 27.5 26.4 26.475 19.131414 84025200
6/26/2002 25.525 27.195 25.525 27.065001 19.55777 112131400
6/27/2002 27.299999 27.469999 26.43 27.459999 19.843203 95812400
6/28/2002 27.275 27.895 27 27.35 19.763716 89555600
7/1/2002 27.059999 27.195 26.290001 26.33 19.02664 66473800
7/2/2002 26.190001 26.459999 25.665001 25.719999 18.585836 82814200
7/3/2002 25.620001 26.26 25.225 25.92 18.730364 80936600
7/5/2002 26.545 27.450001 26.525 27.424999 19.817915 35673600
7/8/2002 27.205 27.465 26.290001 26.459999 19.120581 63199400
7/9/2002 26.655001 27.365 26.485001 26.605 19.225357 85277200
7/10/2002 26.844999 27.1 26.065001 26.120001 18.874889 90673400
7/11/2002 26.02 26.535 25.625 26.455 19.116966 129550600
7/12/2002 26.684999 26.865 25.74 25.93 18.737593 95733800
7/15/2002 25.695 25.93 24 25.9 18.71591 136965600
7/16/2002 25.655001 26.4 25.32 25.625 18.517195 97154600
7/17/2002 26.26 26.65 25.584999 26 18.788166 98034800
7/18/2002 26.030001 26.370001 25.33 25.555 18.466604 91053600
7/19/2002 24.934999 25.445 24.405001 24.780001 17.906576 112543400
7/22/2002 24.475 24.995001 22.950001 23.754999 17.16589 180069800
7/23/2002 23.245001 23.4 21.485001 21.504999 15.539981 168061600
7/24/2002 20.875 23.18 20.705 23.115 16.703411 202307800
7/25/2002 22.725 22.855 21.219999 21.415001 15.474949 163411400
7/26/2002 21.870001 22.705 21.84 22.674999 16.385456 123538000
7/29/2002 23.424999 24.15 23.275 24.125 17.433256 112148600
7/30/2002 23.775 24.415001 23.665001 24.049999 17.379059 122690600
7/31/2002 23.805 24 23.18 23.99 17.335701 93875600
8/1/2002 23.790001 24.045 22.75 22.875 16.52998 92002800
8/2/2002 22.754999 22.924999 21.9 22.205 16.045824 85947600
8/5/2002 22.145 22.584999 21.905001 21.995001 15.894068 78941600
8/6/2002 22.450001 23.625 22.42 22.834999 16.501083 88715800
8/7/2002 23.5 23.65 22.58 23.545 17.014141 86349400
8/8/2002 23.555 24.5 23.205 24.455 17.671721 88748000
8/9/2002 24.075001 24.575001 23.83 24.059999 17.386288 69049400
8/12/2002 23.805 24.375 23.799999 24.235001 17.512745 56866600
8/13/2002 23.995001 24.85 23.459999 23.530001 17.0033 100122800
8/14/2002 23.625 24.865 23.605 24.855 17.960772 96706000
8/15/2002 24.98 25.370001 24.375 24.885 17.98245 98745600
8/16/2002 24.715 25.115 24.459999 25 18.065556 69334000
8/19/2002 25.02 26.025 24.924999 26 18.788166 79848200
8/20/2002 25.690001 25.85 25.375 25.52 18.441311 70317600
8/21/2002 25.780001 26.190001 25.575001 26.139999 18.889347 81203400
8/22/2002 26.424999 26.725 26.299999 26.615 19.232584 72517600
8/23/2002 26.33 26.424999 25.92 26.110001 18.867659 57929200
8/26/2002 26.25 26.325001 25.59 26.049999 18.824306 55652400
8/27/2002 26.165001 26.225 25.325001 25.42 18.369049 65470200
8/28/2002 25.24 25.33 24.65 24.690001 17.841537 68875000
 8/29/2002 24.445 25.5 24.26 25.290001 18.27511 94275600
8/30/2002 25.07 25.24 24.5 24.540001 17.733147 58138400
9/3/2002 24.26 24.26 23.5 23.51 16.988846 74452600
9/4/2002 23.725 24.299999 23.575001 24.105 17.418804 80232000
9/5/2002 23.75 23.76 22.940001 22.955 16.587788 90438800
9/6/2002 23.875 24.135 23.735001 23.91 17.277893 69918400
9/9/2002 23.625 24.475 23.315001 24.35 17.595848 81653200
9/10/2002 24.27 24.91 24.174999 24.895 17.989676 83950000
9/11/2002 25.115 25.549999 24.264999 24.290001 17.552494 77443200
9/12/2002 24.075001 24.15 23.51 23.575001 17.035816 63726800
9/13/2002 23.450001 24.129999 23.424999 23.955 17.310411 59549200
9/16/2002 23.799999 24.065001 23.525 23.889999 17.263447 50166200
9/17/2002 24.334999 24.450001 23.605 23.645 17.086399 73343400
9/18/2002 23.360001 24.120001 23.33 23.875 17.2526 83951800
9/19/2002 23.34 23.91 23.295 23.6 17.053877 77777600
9/20/2002 23.855 24 23.65 23.73 17.147814 130619200
9/23/2002 23.299999 23.355 22.405001 22.615 16.342102 89783800
9/24/2002 22.415001 23.24 22.315001 22.82 16.490238 104142200
9/25/2002 23.200001 23.48 22.525 23.254999 16.804581 107116600
9/26/2002 23.555 23.75 22.975 23.1 16.692575 100852200
9/27/2002 23.02 23.549999 22.594999 22.625 16.349327 81011600
9/30/2002 22.434999 22.52 21.555 21.870001 15.803752 115577000
10/1/2002 22.16 23.125 21.594999 23.115 16.703411 110636600
10/2/2002 23.049999 23.405001 22.58 22.805 16.479397 103488600
10/3/2002 22.65 23.295 22.299999 22.4 16.186733 105221400
10/4/2002 22.695 22.785 21.844999 21.885 15.814584 107120400
10/7/2002 21.905001 22.530001 21.844999 22.025 15.915755 89790000
10/8/2002 22.375 22.99 22.065001 22.495001 16.255386 115667600
10/9/2002 22.115 22.725 21.905001 21.995001 15.894068 123142600
10/10/2002 22 23.309999 21.625 23.190001 16.757608 118515000
10/11/2002 23.68 24.450001 23.504999 24.434999 17.657263 108828800
10/14/2002 24.125 24.665001 23.92 24.645 17.809021 76216200
10/15/2002 25.629999 26.184999 25.325001 26.145 18.892958 133374200
10/16/2002 25.195 25.629999 25.139999 25.205 18.213688 95437400
10/17/2002 26.139999 26.25 25.025 25.385 18.343758 182602400
10/18/2002 26.299999 26.6 25.57 26.575001 19.203676 152817200
10/21/2002 25.985001 26.495001 25.68 26.254999 18.972441 112378600
10/22/2002 25.715 25.965 25.514999 25.834999 18.668943 87159000
10/23/2002 25.715 26.629999 25.715 26.6 19.221746 110866600
10/24/2002 26.68 26.684999 25.450001 25.615 18.509962 95833400
10/25/2002 25.625 26.4 25.58 26.34 19.033859 75425800
10/28/2002 26.700001 26.75 25.754999 25.975 18.770109 79906600
10/29/2002 26.075001 26.245001 25.424999 26.035 18.813467 90517200
10/30/2002 26.1 26.695 25.815001 26.555 19.18923 94451200
10/31/2002 26.594999 27.035 26.424999 26.735001 19.319298 105973800
 11/1/2002 26.215 26.620001 25.950001 26.5 19.149487 105097800
11/4/2002 28.375 28.625 27.76 28.049999 20.269545 139964200
11/5/2002 27.889999 28.4 27.790001 28.34 20.479107 76658200
11/6/2002 28.495001 28.549999 27.764999 28.514999 20.605564 115407000
11/7/2002 28.1 28.309999 27.75 28.004999 20.23703 73699600
11/8/2002 28 28.275 27.504999 27.549999 19.908234 64522200
11/11/2002 27.535 27.549999 26.91 26.93 19.460211 58341200
11/12/2002 27.049999 27.715 26.950001 27.254999 19.695063 81398600
11/13/2002 27.120001 27.965 27.055 27.68 20.002182 107370200
11/14/2002 27.995001 28.5 27.934999 28.495001 20.591114 78337000
11/15/2002 28.299999 28.459999 27.834999 28.344999 20.482725 77533600
11/18/2002 28.475 28.514999 27.870001 27.924999 20.179218 58086400
11/19/2002 27.775 27.9 27.155001 27.43 19.821524 76403400
11/20/2002 27.504999 28.450001 27.465 28.309999 20.457432 76435400
11/21/2002 28.49 29 28.389999 28.92 20.898226 82922200
11/22/2002 28.725 29.15 28.525 29.110001 21.035526 70002000
11/25/2002 29.030001 29.32 28.785 29.115 21.039139 61583000
11/26/2002 28.82 29.125 28.389999 28.450001 20.558598 68650400
11/27/2002 28.799999 29.305 28.700001 29.040001 20.984945 55191800
11/29/2002 29.215 29.315001 28.84 28.84 20.840422 28393000
12/2/2002 29.325001 29.48 28.504999 28.844999 20.844027 63735000
12/3/2002 28.639999 28.674999 28.205 28.355 20.489944 58457400
12/4/2002 28.065001 28.719999 27.91 28.27 20.428524 83892000
12/5/2002 28.475 28.545 27.65 27.67 19.994947 68435800
12/6/2002 27.434999 27.870001 27.110001 27.735001 20.04192 71670200
12/9/2002 27.5 27.610001 26.754999 26.764999 19.340979 63862800
12/10/2002 26.780001 27.24 26.74 27.004999 19.51441 63730200
12/11/2002 26.924999 27.504999 26.790001 27.33 19.749262 69186200
12/12/2002 27.5 27.530001 26.844999 27.084999 19.572214 55242000
12/13/2002 26.84 26.875 26.245001 26.25 18.96883 65245400
12/16/2002 26.5 27.275 26.334999 27.24 19.684227 60140400
12/17/2002 27.209999 27.495001 26.889999 27.18 19.640875 49549800
12/18/2002 26.92 27.200001 26.395 26.764999 19.340979 62709400
12/19/2002 26.625 27.375 26.440001 26.555 19.18923 82686600
12/20/2002 26.745001 26.860001 26.475 26.52 19.163933 98294600
12/23/2002 26.525 27.139999 26.450001 27 19.510794 48798400
12/24/2002 26.77 27.115 26.76 26.91 19.445759 18386000
12/26/2002 27.014999 27.344999 26.584999 26.695 19.2904 37228000
12/27/2002 26.639999 27 26.450001 26.485001 19.138645 40891600
12/30/2002 26.504999 26.620001 26.135 26.375 19.059158 48019600
12/31/2002 26.370001 26.495001 25.629999 25.85 18.679781 58208800
1/2/2003 26.15 26.875 25.855 26.860001 19.409637 67025200
1/3/2003 26.795 26.9 26.440001 26.895 19.434917 55546800
1/6/2003 27.01 27.615 26.9 27.385 19.789009 59456200
1/7/2003 27.459999 28.004999 27.34 27.9 20.161156 80517400
 1/8/2003 27.684999 27.775 27.055 27.120001 19.597511 64566000
1/9/2003 27.360001 27.959999 27.264999 27.905001 20.164774 61808000
1/10/2003 27.549999 28.15 27.450001 27.959999 20.204515 67730200
1/13/2003 28.26 28.375 27.885 28.195 20.374325 60817800
1/14/2003 28.165001 28.5 28.094999 28.485001 20.583897 54206400
1/15/2003 28.5 28.66 28.094999 28.135 20.330967 59622600
1/16/2003 28.16 28.325001 27.555 27.674999 19.998566 81371000
1/17/2003 26.469999 26.5 25.655001 25.73 18.593063 155876000
1/21/2003 25.934999 26.075001 25.645 25.665001 18.546101 86159200
1/22/2003 25.795 26.200001 25.455 25.5 18.426863 86948000
1/23/2003 25.975 26.27 25.73 26.139999 18.889347 71374800
1/24/2003 26.014999 26.025 24.85 24.924999 18.011354 103027000
1/27/2003 24.66 25.299999 24.205 24.584999 17.765656 114838600
1/28/2003 24.844999 24.85 24.280001 24.41 17.639208 86151200
1/29/2003 24.365 25.02 23.965 24.955 18.033039 106884000
1/30/2003 25.08 25.084999 24.094999 24.120001 17.429638 87877400
1/31/2003 23.725 24.174999 23.514999 23.73 17.147814 106858400
2/3/2003 23.965 24.549999 23.73 24.280001 17.545261 80129800
2/4/2003 23.9 23.969999 23.440001 23.66 17.097237 81854800
2/5/2003 23.915001 24.264999 23.365 23.48 16.967165 101072000
2/6/2003 23.43 23.809999 23.280001 23.709999 17.133368 83312000
2/7/2003 23.940001 23.975 23.205 23.290001 16.829868 75208000
2/10/2003 23.4 23.76 23.27 23.690001 17.118921 74081400
2/11/2003 23.65 23.834999 23 23.219999 16.77928 84292000
2/12/2003 23.275 23.549999 23.129999 23.219999 16.77928 71315200
2/13/2003 23.205 23.559999 23.065001 23.495001 16.978004 73558200
2/14/2003 23.625 24.25 23.385 24.15 17.451321 90446400
2/18/2003 24.620001 24.99 24.4 24.959999 18.036648 57415500
2/19/2003 24.82 24.879999 24.17 24.530001 17.782906 46902700
2/20/2003 24.77 24.870001 24.1 24.139999 17.500189 50897200
2/21/2003 24.290001 24.799999 23.700001 24.629999 17.855408 56853200
2/24/2003 24.440001 24.5 23.84 24.07 17.449444 62403700
2/25/2003 23.540001 24.27 23.379999 24.190001 17.536436 68113000
2/26/2003 24.07 24.469999 23.58 23.610001 17.115965 57096000
2/27/2003 23.9 24.209999 23.299999 23.58 17.094219 75434300
2/28/2003 23.74 24.07 23.549999 23.700001 17.181211 56585400
3/3/2003 24.02 24.120001 23.4 23.540001 17.065218 50653500
3/4/2003 23.58 23.66 23.059999 23.07 16.724495 56605700
3/5/2003 23.07 23.549999 23.049999 23.440001 16.992727 55415900
3/6/2003 23.17 23.5 23.129999 23.27 16.869484 54607600
3/7/2003 22.950001 23.790001 22.9 23.559999 17.07972 66167600
3/10/2003 23.309999 23.459999 22.889999 22.950001 16.637501 48413600
3/11/2003 23.059999 23.26 22.76 22.799999 16.528755 53990700
3/12/2003 22.809999 23.440001 22.549999 23.389999 16.956478 72379500
3/13/2003 23.719999 24.74 23.440001 24.67 17.884413 80701300
3/14/2003 24.68 24.959999 24.26 24.860001 18.022146 75451400
3/17/2003 24.52 25.950001 24.33 25.93 18.797838 100983800
3/18/2003 25.889999 26.040001 25.5 26.040001 18.877579 78108800
3/19/2003 25.98 26.43 25.74 26.32 19.080568 73652100
3/20/2003 26.02 26.52 25.67 26.25 19.029821 71798500
3/21/2003 26.75 26.799999 26.030001 26.57 19.261801 85586800
3/24/2003 25.549999 25.93 25.18 25.290001 18.333881 61105200
3/25/2003 25.6 25.75 25.030001 25.49 18.478859 63595100
3/26/2003 25.459999 25.620001 25.24 25.25 18.304878 51673600
3/27/2003 24.940001 25.26 24.59 25.040001 18.152634 60043300
3/28/2003 24.67 25.1 24.6 24.67 17.884413 39584600
3/31/2003 24.25 24.709999 24.01 24.209999 17.550926 71384000
4/1/2003 24.459999 24.700001 24.25 24.35 17.652428 49803200
4/2/2003 25.1 26 25.1 25.719999 18.645597 68282500
4/3/2003 25.99 26.09 25.6 25.73 18.652847 57394300
4/4/2003 25.76 25.799999 24.93 25.09 18.188881 55740600
4/7/2003 26.23 26.43 25.17 25.17 18.246872 65627100
4/8/2003 25.309999 25.83 25.200001 25.58 18.544111 54132100
4/9/2003 25.610001 25.67 24.540001 24.57 17.811903 76875800
4/10/2003 24.709999 24.790001 24.280001 24.59 17.826408 51608900
4/11/2003 24.889999 25.18 23.950001 24.200001 17.543686 71565500
4/14/2003 24.27 24.879999 24 24.76 17.949654 51599600
4/15/2003 24.68 24.790001 24.1 24.6 17.83366 63399000
4/16/2003 25.6 25.74 24.6 24.92 18.065651 86178700
4/17/2003 24.77 25.540001 24.74 25.5 18.486115 58356600
4/21/2003 25.610001 25.610001 25.08 25.209999 18.275875 41557800
4/22/2003 25.059999 25.799999 25.030001 25.76 18.674603 58844000
4/23/2003 25.75 25.99 25.469999 25.719999 18.645597 55559300
4/24/2003 25.48 25.719999 25.32 25.49 18.478859 51703600
4/25/2003 25.33 25.639999 25.17 25.219999 18.283133 53657400
4/28/2003 25.389999 25.940001 25.32 25.74 18.660103 56287600
4/29/2003 25.950001 26.25 25.68 25.799999 18.703604 65877300
4/30/2003 25.73 25.879999 25.25 25.57 18.53686 55566800
5/1/2003 25.540001 25.950001 25.34 25.719999 18.645597 42085800
5/2/2003 25.65 26.290001 25.559999 26.1 18.921083 52695400
5/5/2003 26.25 26.389999 25.84 25.860001 18.747093 50391500
5/6/2003 25.860001 26.5 25.82 26.370001 19.116816 54299500
5/7/2003 26.110001 26.35 25.84 25.99 18.841337 49120000
5/8/2003 25.75 26.139999 25.709999 25.74 18.660103 46401400
5/9/2003 25.9 26.5 25.889999 26.360001 19.109568 58913600
5/12/2003 26.15 26.469999 26.059999 26.200001 18.993576 53900800
5/13/2003 26.040001 26.200001 25.889999 25.99 18.841337 44501900
5/14/2003 26.08 26.18 25.540001 25.620001 18.573101 45021000
5/15/2003 25.85 26.01 25.57 25.790001 18.696352 45450200
5/16/2003 25.879999 26.049999 25.41 25.57 18.53686 60620900
5/19/2003 25.4 25.540001 24.74 24.76 17.949654 55336300
5/20/2003 24.860001 25 24.5 24.629999 17.855408 52677600
5/21/2003 24.629999 24.709999 23.889999 24.030001 17.420448 108960900
5/22/2003 24.200001 24.27 24.040001 24.16 17.514683 93157100
5/23/2003 24.200001 24.540001 24.030001 24.219999 17.558176 76968000
5/27/2003 24.25 24.889999 24.219999 24.790001 17.971397 68486800
5/28/2003 24.780001 24.870001 24.299999 24.41 17.695929 91467000
5/29/2003 24.469999 24.67 24.23 24.4 17.688673 75451300
5/30/2003 24.73 24.91 24.51 24.610001 17.840914 85096700
6/2/2003 24.98 25.030001 24.57 24.639999 17.862656 66310800
6/3/2003 24.75 24.92 24.57 24.879999 18.036648 61058200
6/4/2003 24.99 25.219999 24.74 24.870001 18.029398 83484600
6/5/2003 24.469999 24.52 24.01 24.09 17.46394 115877900
6/6/2003 24.440001 24.559999 23.65 23.67 17.159456 119629400
6/9/2003 23.719999 23.98 23.6 23.75 17.217455 73610000
6/10/2003 23.940001 24.75 23.85 24.68 17.891665 80655300
6/11/2003 24.67 24.959999 24.42 24.879999 18.036648 75768600
6/12/2003 24.969999 25.139999 24.74 24.99 18.116385 66177700
6/13/2003 25.200001 25.25 24.49 24.65 17.869909 55157500
6/16/2003 24.799999 25.42 24.67 25.389999 18.406372 69658600
6/17/2003 25.639999 26.139999 25.530001 25.959999 18.81959 122213900
6/18/2003 25.98 26.43 25.709999 26.07 18.899326 89957700
6/19/2003 26.09 26.389999 26.01 26.07 18.899326 63626900
6/20/2003 26.34 26.379999 26.01 26.33 19.087818 86048900
6/23/2003 26.139999 26.24 25.49 25.780001 18.689098 52584500
6/24/2003 25.65 26.040001 25.52 25.700001 18.631104 51820300
6/25/2003 25.639999 25.99 25.139999 25.26 18.312126 60483500
6/26/2003 25.389999 26.51 25.209999 25.75 18.667343 51758100
6/27/2003 25.950001 26.34 25.530001 25.629999 18.580351 76040300
6/30/2003 25.940001 26.120001 25.5 25.639999 18.58761 48073100
7/1/2003 25.59 26.200001 25.389999 26.15 18.957327 60926000
7/2/2003 26.5 26.93 26.450001 26.879999 19.486534 94069300
7/3/2003 26.690001 26.950001 26.41 26.5 19.211056 39440900
7/7/2003 27.02 27.549999 26.950001 27.42 19.878006 88960800
7/8/2003 27.26 27.799999 27.25 27.700001 20.08099 61896800
7/9/2003 27.559999 27.700001 27.25 27.469999 19.914255 62300700
7/10/2003 27.25 27.42 26.59 26.91 19.508286 55350800
7/11/2003 26.950001 27.450001 26.889999 27.309999 19.798256 50377300
7/14/2003 27.629999 27.809999 27.049999 27.4 19.863506 60464400
7/15/2003 27.469999 27.530001 27.1 27.27 19.769268 53567600
7/16/2003 27.559999 27.620001 27.200001 27.52 19.950504 49838900
7/17/2003 27.139999 27.27 26.540001 26.690001 19.348806 72805000
7/18/2003 27.110001 27.23 26.75 26.889999 19.493788 63388400
7/21/2003 26.870001 26.91 26 26.040001 18.877579 48480800
7/22/2003 26.280001 26.559999 26.129999 26.379999 19.124067 51791000
7/23/2003 26.42 26.65 26.139999 26.450001 19.17481 49828200
7/24/2003 26.780001 26.92 25.98 26 18.848583 53556600
7/25/2003 26.280001 26.950001 26.07 26.889999 19.493788 54173000
7/28/2003 26.940001 27 26.49 26.610001 19.290804 52658300
7/29/2003 26.879999 26.9 26.24 26.469999 19.189308 62391100
7/30/2003 26.459999 26.57 26.17 26.23 19.015322 41240300
7/31/2003 26.6 26.99 26.309999 26.41 19.145809 64504800
8/1/2003 26.33 26.51 26.120001 26.17 18.971827 42649700
8/4/2003 26.15 26.41 25.75 26.18 18.97908 51825600
8/5/2003 26.309999 26.540001 25.6 25.66 18.602106 58825800
8/6/2003 25.540001 26.190001 25.43 25.65 18.59486 56294900
8/7/2003 25.719999 25.809999 25.450001 25.709999 18.638353 44258500
8/8/2003 25.879999 25.98 25.5 25.58 18.544111 33241400
8/11/2003 25.610001 25.99 25.540001 25.610001 18.565855 36433900
8/12/2003 25.709999 25.77 25.450001 25.73 18.652847 38208400
8/13/2003 25.790001 25.889999 25.5 25.6 18.558601 39636900
8/14/2003 25.66 25.709999 25.52 25.629999 18.580351 37338300
8/15/2003 25.610001 25.66 25.43 25.540001 18.515112 27607900
8/18/2003 25.559999 25.83 25.459999 25.700001 18.631104 45817400
8/19/2003 25.85 26.65 25.77 26.620001 19.298048 72952900
8/20/2003 26.299999 26.530001 26 26.450001 19.17481 56739300
8/21/2003 26.65 26.73 26.129999 26.24 19.02257 63802700
8/22/2003 26.780001 26.950001 26.209999 26.219999 19.008074 65846300
8/25/2003 26.309999 26.540001 26.23 26.5 19.211056 36132900
8/26/2003 26.309999 26.67 25.959999 26.57 19.261801 47546000
8/27/2003 26.51 26.58 26.299999 26.42 19.15307 30633900
8/28/2003 26.5 26.58 26.24 26.51 19.218309 46211200
8/29/2003 26.459999 26.549999 26.35 26.52 19.225555 34503000
9/2/2003 26.700001 27.299999 26.469999 27.26 19.762014 74168900
9/3/2003 27.42 28.4 27.379999 28.299999 20.515963 109437800
9/4/2003 28.1 28.469999 27.99 28.43 20.61021 59840800
9/5/2003 28.23 28.75 28.17 28.379999 20.573952 64024500
9/8/2003 28.389999 28.92 28.34 28.84 20.907433 46105300
9/9/2003 28.65 28.709999 28.309999 28.370001 20.566708 44315200
9/10/2003 28.030001 28.18 27.48 27.549999 19.97225 54763500
9/11/2003 27.66 28.110001 27.59 27.84 20.182489 37813300
9/12/2003 27.48 28.4 27.450001 28.34 20.544962 55777200
9/15/2003 28.370001 28.610001 28.33 28.360001 20.559456 41432300
9/16/2003 28.41 28.950001 28.32 28.9 20.950926 52060600
9/17/2003 28.76 28.950001 28.469999 28.5 20.660952 47221600
9/18/2003 28.49 29.51 28.42 29.5 21.385893 67268100
9/19/2003 29.76 29.969999 29.52 29.959999 21.719372 92433800
9/22/2003 29.389999 30 28.809999 29.07 21.074167 65678700
9/23/2003 29.120001 29.709999 28.879999 29.6 21.458389 57827800
9/24/2003 29.610001 29.700001 28.42 28.459999 20.631958 66336500
 9/25/2003 28.469999 28.959999 28.219999 28.24 20.472464 56224500
9/26/2003 28.27 28.780001 28.139999 28.190001 20.436211 49864700
9/29/2003 28.41 28.91 28.1 28.83 20.900183 47380300
9/30/2003 28.59 28.610001 27.75 27.799999 20.153482 63333700
10/1/2003 28.030001 28.629999 27.809999 28.52 20.675449 58375900
10/2/2003 28.450001 28.75 28.190001 28.5 20.660952 38143600
10/3/2003 29.16 29.459999 28.93 29.08 21.081421 57303000
10/6/2003 29.15 29.299999 28.91 29.190001 21.161161 34047600
10/7/2003 29.01 29.370001 28.92 29.139999 21.124905 52356800
10/8/2003 29.360001 29.360001 28.68 28.82 20.892935 46989100
10/9/2003 29.219999 29.35 28.799999 28.940001 20.979929 62653300
10/10/2003 28.91 29.200001 28.67 28.91 20.958183 37604700
10/13/2003 28.98 29.1 28.5 28.780001 20.863934 39320300
10/14/2003 28.66 28.77 28.48 28.68 20.791443 34851300
10/15/2003 29.200001 29.26 28.700001 29.07 21.192396 57242100
10/16/2003 28.91 29.309999 28.799999 29.23 21.309038 42232500
10/17/2003 29.280001 29.290001 28.799999 28.93 21.090336 49960000
10/20/2003 28.950001 29.370001 28.799999 29.35 21.396521 38794500
10/21/2003 29.35 29.43 29.17 29.35 21.396521 44166800
10/22/2003 29.030001 29.209999 28.799999 28.889999 21.061176 48798500
10/23/2003 28.719999 29.08 28.1 28.91 21.075764 67357900
10/24/2003 27.27 27.4 26.42 26.610001 19.399025 210558300
10/27/2003 26.91 27.1 26.82 26.91 19.617729 65619100
10/28/2003 27.09 27.219999 26.879999 27.200001 19.829147 71752600
10/29/2003 27.16 27.25 26.66 26.74 19.493797 73551500
10/30/2003 27.01 27.040001 25.91 26.120001 19.041805 98729400
10/31/2003 26.370001 26.440001 26.110001 26.139999 19.056387 69623700
11/3/2003 26.35 26.75 26.290001 26.68 19.45006 57772300
11/4/2003 26.59 26.620001 26.01 26.07 19.00536 84026100
11/5/2003 26.15 26.32 26 26.1 19.027231 61514400
11/6/2003 26.26 26.299999 26 26.23 19.122004 68189800
11/7/2003 26.379999 26.49 26.030001 26.1 19.027231 57822100
11/10/2003 26.120001 26.23 26 26 18.954329 54579100
11/11/2003 26.01 26.08 25.67 25.799999 18.808535 64990700
11/12/2003 25.85 26.139999 25.6 25.98 18.939749 75877300
11/13/2003 25.860001 25.93 25.450001 25.690001 18.72834 78949500
11/14/2003 25.700001 26.02 25.440001 25.5 18.589823 83146400
11/17/2003 25.389999 25.440001 24.84 25.15 18.334667 103900200
11/18/2003 25.33 25.84 25.120001 25.15 18.334667 106868300
11/19/2003 25.290001 25.540001 25.17 25.35 18.480473 78853300
11/20/2003 25.17 25.629999 25.08 25.1 18.298216 106845700
11/21/2003 25.33 25.379999 25.08 25.110001 18.305511 70712900
11/24/2003 25.33 25.809999 25.280001 25.73 18.757488 99463800
11/25/2003 25.870001 25.950001 25.379999 25.4 18.516922 85663800
11/26/2003 25.610001 25.629999 25.32 25.450001 18.553375 69758400
11/28/2003 25.5 25.75 25.4 25.709999 18.742916 33402600
12/1/2003 25.9 26.209999 25.5 25.84 18.837683 101914600
12/2/2003 25.950001 26.09 25.610001 25.66 18.706467 85121700
12/3/2003 25.82 26.07 25.620001 25.67 18.713753 93121600
12/4/2003 25.719999 26.23 25.66 26.200001 19.10013 87202400
12/5/2003 25.959999 26.48 25.92 25.98 18.939749 96610900
12/8/2003 26.120001 26.34 25.809999 26.24 19.12929 90504000
12/9/2003 26.440001 26.610001 26.25 26.379999 19.231354 103547100
12/10/2003 26.450001 26.629999 26.379999 26.59 19.384447 82853700
12/11/2003 26.59 26.77 26.280001 26.610001 19.399025 79309000
12/12/2003 26.690001 26.809999 26.5 26.65 19.428186 69154100
12/15/2003 27.049999 27.1 26.68 26.74 19.493797 88860600
12/16/2003 26.83 27.16 26.77 27.059999 19.727081 73978000
12/17/2003 27.040001 27.08 26.85 27.040001 19.712502 53712300
12/18/2003 27.1 27.450001 27.049999 27.4 19.974943 61177800
12/19/2003 27.49 27.549999 27.190001 27.360001 19.94578 76856400
12/22/2003 27.16 27.43 26.969999 27.18 19.814569 43894800
12/23/2003 27.17 27.34 27.01 27.15 19.792692 39609000
12/24/2003 27.139999 27.16 27 27.040001 19.712502 19924200
12/26/2003 27.049999 27.25 27 27.209999 19.836433 12076900
12/29/2003 27.209999 27.530001 27.16 27.459999 20.018686 40426700
12/30/2003 27.41 27.549999 27.4 27.52 20.062428 34406600
12/31/2003 27.42 27.549999 27.23 27.370001 19.953079 42198900
1/2/2004 27.58 27.77 27.33 27.450001 20.011398 44487700
1/5/2004 27.73 28.18 27.719999 28.139999 20.514414 67333700
1/6/2004 28.190001 28.280001 28.07 28.24 20.587315 46950800
1/7/2004 28.17 28.309999 28.01 28.209999 20.565445 54298200
1/8/2004 28.389999 28.48 28 28.16 20.528992 58810800
1/9/2004 28.030001 28.059999 27.59 27.66 20.164492 67079900
1/12/2004 27.67 27.73 27.35 27.57 20.098875 55845200
1/13/2004 27.549999 27.639999 27.26 27.43 19.996813 51555900
1/14/2004 27.52 27.73 27.469999 27.700001 20.193647 43907000
1/15/2004 27.549999 27.719999 27.42 27.540001 20.077007 58504100
1/16/2004 27.709999 27.879999 27.530001 27.809999 20.273842 63983400
1/20/2004 27.98 28.200001 27.93 28.1 20.48526 63068500
1/21/2004 28.129999 28.299999 27.85 28.299999 20.631062 53570600
1/22/2004 28.360001 28.440001 27.940001 28.01 20.419643 78425200
1/23/2004 28.280001 28.76 28.219999 28.48 20.762283 127259100
1/26/2004 28.49 28.83 28.32 28.799999 20.995565 58299600
1/27/2004 28.639999 28.719999 28.219999 28.25 20.594604 63196200
1/28/2004 28.299999 28.440001 27.469999 27.709999 20.200937 71336000
1/29/2004 27.809999 27.950001 27.57 27.91 20.346748 63748400
1/30/2004 27.84 27.9 27.549999 27.65 20.1572 40528700
2/2/2004 27.610001 27.799999 27.24 27.4 19.974943 62891800
2/3/2004 27.4 27.549999 27.18 27.290001 19.894754 47993800
 2/4/2004 27.219999 27.43 27.01 27.01 19.690638 60648000
2/5/2004 27.059999 27.17 26.83 26.959999 19.654177 55527500
2/6/2004 27.030001 27.190001 26.93 27.08 19.741659 47209600
2/9/2004 27.190001 27.23 26.85 26.9 19.610435 48108500
2/10/2004 26.870001 27.15 26.82 27.02 19.69792 37790600
2/11/2004 26.969999 27.23 26.85 27.15 19.792692 51515300
2/12/2004 27.09 27.15 26.93 26.950001 19.646891 44537000
2/13/2004 26.98 27.059999 26.5 26.59 19.384447 67541100
2/17/2004 26.719999 27.1 26.59 26.99 19.676052 43477000
2/18/2004 26.9 27.110001 26.74 26.77 19.515673 50334700
2/19/2004 26.92 26.98 26.43 26.459999 19.289675 61840600
2/20/2004 26.66 26.799999 26.5 26.57 19.369865 57821900
2/23/2004 26.73 26.76 26.48 26.610001 19.399025 50256800
2/24/2004 26.610001 26.950001 26.549999 26.879999 19.595856 55426500
2/25/2004 26.9 26.99 26.610001 26.700001 19.464638 64275700
2/26/2004 26.59 26.65 26.41 26.5 19.318832 66602700
2/27/2004 26.469999 26.620001 26.35 26.530001 19.34071 58266500
3/1/2004 26.629999 26.719999 26.5 26.700001 19.464638 51912300
3/2/2004 26.610001 26.690001 26.35 26.389999 19.238644 66331000
3/3/2004 26.35 26.549999 26.219999 26.370001 19.224064 54998700
3/4/2004 26.33 26.42 26.209999 26.370001 19.224064 44023200
3/5/2004 26.23 26.6 26.200001 26.35 19.209478 59849800
3/8/2004 26.309999 26.35 25.809999 25.83 18.830399 69367800
3/9/2004 25.799999 25.969999 25.540001 25.719999 18.750204 81111700
3/10/2004 25.65 25.799999 25.35 25.370001 18.49505 75155800
3/11/2004 25.18 25.780001 25.07 25.09 18.290922 90536300
3/12/2004 25.379999 25.51 25.23 25.379999 18.502346 64137100
3/15/2004 25.299999 25.43 25.059999 25.16 18.341951 68835300
3/16/2004 25.26 25.370001 25.1 25.18 18.356537 65453800
3/17/2004 25.25 25.459999 25.110001 25.129999 18.320089 56241400
3/18/2004 24.959999 25.030001 24.58 24.889999 18.145128 123231000
3/19/2004 24.77 24.940001 24.559999 24.629999 17.955576 86281600
3/22/2004 24.48 24.84 24.01 24.5 17.860809 127605200
3/23/2004 24.65 24.66 24.110001 24.15 17.605656 91696300
3/24/2004 24.379999 24.58 24.18 24.41 17.795202 97584700
3/25/2004 24.6 25.24 24.58 25.190001 18.363834 85677900
3/26/2004 25.110001 25.51 25 25.030001 18.247189 61584900
3/29/2004 25.25 25.4 25 25.309999 18.451307 51881600
3/30/2004 25.209999 25.33 25.030001 25.200001 18.371117 59010400
3/31/2004 25.200001 25.200001 24.870001 24.93 18.174288 70533200
4/1/2004 24.950001 25.110001 24.85 25.08 18.283632 69051900
4/2/2004 25.48 25.9 25.440001 25.85 18.844982 98043800
4/5/2004 25.809999 25.98 25.73 25.950001 18.917877 53800300
4/6/2004 25.77 25.9 25.66 25.799999 18.808535 48992000
4/7/2004 25.74 25.780001 25.35 25.59 18.655437 63268900
 4/8/2004 25.82 25.85 25.360001 25.48 18.575241 45294600
4/12/2004 25.48 25.74 25.43 25.610001 18.670013 38786800
4/13/2004 25.68 25.77 25.41 25.450001 18.553375 56971500
4/14/2004 25.389999 25.68 25.379999 25.51 18.597113 61079600
4/15/2004 25.530001 25.73 25.1 25.219999 18.385702 73756900
4/16/2004 25.33 25.4 25.110001 25.16 18.341951 51768600
4/19/2004 25.08 25.6 25.059999 25.530001 18.611696 44592100
4/20/2004 25.65 25.879999 25.280001 25.33 18.465897 59902600
4/21/2004 25.360001 25.49 25.200001 25.450001 18.553375 49252000
4/22/2004 25.51 25.99 25.469999 25.950001 18.917877 99207700
4/23/2004 27.4 27.719999 27.34 27.540001 20.077007 258269000
4/26/2004 27.450001 27.549999 27.1 27.24 19.858299 89391000
4/27/2004 27.16 27.370001 27.129999 27.219999 19.843719 80716800
4/28/2004 27.01 27.049999 26.469999 26.559999 19.36257 72842200
4/29/2004 26.51 26.940001 26.309999 26.48 19.304255 77787300
4/30/2004 26.59 26.75 25.959999 26.129999 19.049097 66172200
5/3/2004 26.190001 26.52 26.190001 26.35 19.209478 65916200
5/4/2004 26.35 26.540001 26.02 26.33 19.194902 55496400
5/5/2004 26.32 26.6 26.25 26.299999 19.173027 51841700
5/6/2004 26.16 26.34 26.030001 26.120001 19.041805 62693900
5/7/2004 26.030001 26.379999 25.75 25.780001 18.793949 68290200
5/10/2004 25.629999 26.049999 25.620001 25.93 18.903294 64621400
5/11/2004 26.09 26.110001 25.790001 25.940001 18.910585 57917200
5/12/2004 25.870001 26 25.43 25.940001 18.910585 64145600
5/13/2004 25.82 26.190001 25.790001 26.1 19.027231 63861500
5/14/2004 26 26.17 25.639999 25.860001 18.852268 43775300
5/17/2004 25.469999 25.790001 25.42 25.540001 18.618982 55149600
5/18/2004 25.700001 25.969999 25.639999 25.83 18.830399 58158600
5/19/2004 26.030001 26.27 25.620001 25.620001 18.677298 60052800
5/20/2004 25.75 25.870001 25.59 25.73 18.757488 52089900
5/21/2004 25.969999 26.200001 25.780001 25.889999 18.874134 57809300
5/24/2004 26.049999 26.17 25.74 25.76 18.779366 56250500
5/25/2004 25.709999 26.190001 25.6 26.1 19.027231 66615000
5/26/2004 25.99 26.15 25.85 26.139999 19.056387 50306900
5/27/2004 26.16 26.190001 25.92 26.190001 19.092836 49071900
5/28/2004 26.139999 26.35 26.02 26.23 19.122004 37393000
6/1/2004 26.129999 26.27 25.870001 26.110001 19.034517 48369500
6/2/2004 26.120001 26.280001 26.01 26.129999 19.049097 54020000
6/3/2004 26.049999 26.129999 25.860001 25.889999 18.874134 45933100
6/4/2004 26.030001 26.24 25.940001 25.950001 18.917877 48815300
6/7/2004 26.02 26.43 25.969999 26.43 19.267805 65218600
6/8/2004 26.280001 26.65 26.24 26.6 19.391733 58447700
6/9/2004 26.4 26.65 26.4 26.469999 19.296961 50385500
6/10/2004 26.379999 26.790001 26.379999 26.77 19.515673 48109200
6/14/2004 26.549999 26.9 26.530001 26.9 19.610435 67377500
6/15/2004 26.99 27.6 26.969999 27.41 19.982239 114183400
6/16/2004 27.34 27.5 27.15 27.32 19.916626 67431100
6/17/2004 27.309999 27.92 27.290001 27.77 20.244682 105427500
6/18/2004 27.77 28.5 27.700001 28.35 20.667509 134218700
6/21/2004 28.219999 28.66 28.120001 28.35 20.667509 116881700
6/22/2004 28.15 28.35 27.809999 28.290001 20.62377 98932000
6/23/2004 28.200001 28.379999 28 28.299999 20.631062 58558400
6/24/2004 28.48 28.65 28.360001 28.389999 20.696672 65503800
6/25/2004 28.48 28.629999 28.25 28.57 20.827885 71136500
6/28/2004 28.6 28.75 28.17 28.280001 20.616476 77024100
6/29/2004 28.18 28.58 28.18 28.5 20.776863 55371700
6/30/2004 28.57 28.799999 28.389999 28.559999 20.820591 83544400
7/1/2004 28.700001 28.84 28.26 28.629999 20.871626 78441400
7/2/2004 28.620001 28.68 28.4 28.57 20.827885 36690100
7/6/2004 28.32 28.33 27.940001 28.02 20.426937 69158900
7/7/2004 27.67 28.32 27.549999 28.1 20.48526 66255700
7/8/2004 27.879999 28.15 27.549999 27.639999 20.149904 59125100
7/9/2004 27.780001 28 27.639999 27.860001 20.310299 50249300
7/12/2004 27.67 28 27.59 27.889999 20.332163 45757300
7/13/2004 27.91 27.950001 27.6 27.6 20.120749 43274100
7/14/2004 27.4 28.360001 27.34 28.129999 20.507118 87656300
7/15/2004 28.049999 28.200001 27.799999 27.870001 20.317585 46759700
7/16/2004 28.18 28.200001 27.25 27.48 20.033266 66406300
7/19/2004 27.620001 28.26 27.6 27.950001 20.375904 60354500
7/20/2004 28 28.48 27.85 28.32 20.645639 89010700
7/21/2004 29.889999 29.889999 28.809999 28.860001 21.039312 201518000
7/22/2004 29.07 29.299999 28.83 29 21.141375 124640700
7/23/2004 28.379999 28.4 28.02 28.030001 20.434227 97372700
7/26/2004 28.360001 28.709999 28.200001 28.66 20.893503 72387600
7/27/2004 28.700001 28.76 28.129999 28.440001 20.733124 72968400
7/28/2004 28.34 28.790001 28.280001 28.58 20.835175 62718800
7/29/2004 28.780001 28.799999 28.25 28.48 20.762283 60148400
7/30/2004 28.450001 28.809999 28.33 28.49 20.769571 59552900
8/2/2004 28.27 28.549999 28.16 28.52 20.791439 52267000
8/3/2004 28.379999 28.42 28 28.07 20.463385 53990900
8/4/2004 28.01 28.200001 27.99 28.059999 20.456091 46217900
8/5/2004 28.16 28.209999 27.52 27.530001 20.069723 55591700
8/6/2004 27.379999 27.860001 27.059999 27.139999 19.785408 75628000
8/9/2004 27.26 27.280001 27.1 27.18 19.814569 51877500
8/10/2004 27.299999 27.75 27.25 27.719999 20.208229 57632700
8/11/2004 27.389999 27.51 27.200001 27.41 19.982239 53097300
8/12/2004 27.23 27.309999 26.860001 26.879999 19.595856 50279700
8/13/2004 27.01 27.25 26.98 27.02 19.69792 43333200
8/16/2004 27.030001 27.200001 26.959999 27.09 19.748951 54347200
8/17/2004 27.219999 27.379999 26.98 27.049999 19.719797 56879700
 8/18/2004 26.93 27.5 26.889999 27.459999 20.018686 58844000
8/19/2004 27.35 27.450001 27.01 27.120001 19.770832 46293000
8/20/2004 27.129999 27.370001 27.040001 27.200001 19.829147 46494800
8/23/2004 27.27 27.33 27.120001 27.24 19.91688 39572200
8/24/2004 27.4 27.459999 27.09 27.24 19.91688 40835300
8/25/2004 27.209999 27.67 27.18 27.549999 20.143545 53512700
8/26/2004 27.459999 27.6 27.389999 27.440001 20.063114 35465500
8/27/2004 27.5 27.65 27.450001 27.459999 20.077744 33248700
8/30/2004 27.299999 27.389999 26.85 27.299999 19.960751 36679600
8/31/2004 27.290001 27.32 27.049999 27.299999 19.960751 52106700
9/1/2004 27.23 27.52 27.139999 27.389999 20.026564 48507500
9/2/2004 27.4 27.68 27.35 27.620001 20.194727 42161700
9/3/2004 27.459999 27.620001 27.1 27.110001 19.821829 46174400
9/7/2004 27.290001 27.379999 27.16 27.360001 20.004623 44893400
9/8/2004 27.299999 27.469999 27.139999 27.26 19.931513 53278100
9/9/2004 27.299999 27.469999 27.18 27.280001 19.946133 56904700
9/10/2004 27.34 27.51 27.18 27.49 20.099684 52664500
9/13/2004 27.530001 27.57 26.74 27.25 19.924192 48239200
9/14/2004 27.370001 27.51 27.27 27.440001 20.063114 55920000
9/15/2004 27.360001 27.4 27.139999 27.190001 19.880323 52605700
9/16/2004 27.219999 27.35 27.17 27.26 19.931513 35951500
9/17/2004 27.389999 27.530001 27.26 27.51 20.114296 65283000
9/20/2004 27.440001 27.65 27.33 27.51 20.114296 51513600
9/21/2004 27.450001 27.530001 27.25 27.26 19.931513 73874400
9/22/2004 27.280001 27.74 27.07 27.120001 19.829144 68409000
9/23/2004 27.190001 27.389999 27.17 27.35 19.997311 52155800
9/24/2004 27.389999 27.459999 27.190001 27.290001 19.953444 49859800
9/27/2004 27.17 27.32 27.129999 27.190001 19.880323 47813600
9/28/2004 27.209999 27.360001 27.040001 27.27 19.938818 62055100
9/29/2004 27.26 27.690001 27.23 27.58 20.165483 61529300
9/30/2004 27.59 27.790001 27.52 27.65 20.216663 71218000
10/1/2004 27.82 28.32 27.780001 28.25 20.655359 66302800
10/4/2004 28.440001 28.459999 28.07 28.120001 20.560312 62016200
10/5/2004 28.15 28.450001 28.1 28.379999 20.75042 58017700
10/6/2004 28.389999 28.549999 28.23 28.530001 20.860083 56999600
10/7/2004 28.540001 28.59 28.16 28.17 20.596867 38401500
10/8/2004 28.1 28.33 27.969999 27.99 20.465254 49556600
10/11/2004 28.200001 28.219999 27.93 28.059999 20.516436 44691000
10/12/2004 27.83 28.16 27.809999 28.030001 20.494499 56412900
10/13/2004 28.190001 28.27 27.940001 28.030001 20.494499 49500700
10/14/2004 28.040001 28.16 27.799999 27.799999 20.326334 41548700
10/15/2004 27.969999 28.24 27.82 27.99 20.465254 49828500
10/18/2004 28.07 28.450001 27.98 28.41 20.772343 50350700
10/19/2004 28.530001 28.59 28.17 28.18 20.604183 57026500
10/20/2004 28.219999 28.75 28.120001 28.700001 20.984383 69078100
10/21/2004 28.809999 28.889999 28.469999 28.559999 20.882021 94988500
10/22/2004 28.299999 28.34 27.58 27.74 20.282469 101912800
10/25/2004 27.67 27.77 27.549999 27.629999 20.20204 61529500
10/26/2004 27.709999 27.9 27.629999 27.9 20.399454 76966600
10/27/2004 27.860001 28.35 27.58 28.15 20.582239 72392600
10/28/2004 28.110001 28.540001 27.9 28.01 20.479876 63059600
10/29/2004 28.120001 28.15 27.799999 27.969999 20.450634 80010100
11/1/2004 28.16 28.280001 27.959999 28.08 20.531055 72930900
11/2/2004 28.26 28.469999 28.030001 28.24 20.648043 89417100
11/3/2004 28.65 28.65 28.309999 28.469999 20.816212 79666700
11/4/2004 28.379999 29 28.379999 29 21.203733 87867700
11/5/2004 29.209999 29.360001 29.030001 29.309999 21.430391 95337700
11/8/2004 29.18 29.48 29.129999 29.280001 21.408461 112802100
11/9/2004 29.43 29.889999 29.35 29.77 21.766731 100401000
11/10/2004 29.92 30 29.690001 29.73 21.737478 84097700
11/11/2004 29.889999 30.08 29.82 29.98 21.920269 87358900
11/12/2004 30.16 30.200001 29.799999 29.969999 21.912962 162269000
11/15/2004 27.34 27.5 27.200001 27.389999 20.080166 104468000
11/16/2004 27.33 27.34 27.049999 27.120001 19.882214 64522600
11/17/2004 27.25 27.35 27.059999 27.17 19.918871 58830700
11/18/2004 27.129999 27.17 27 27.07 19.845556 63249900
11/19/2004 27.030001 27.07 26.84 26.860001 19.691605 85808600
11/22/2004 26.75 26.82 26.1 26.65 19.537657 92410800
11/23/2004 26.52 26.700001 26.4 26.530001 19.449678 70459700
11/24/2004 26.620001 26.73 26.4 26.639999 19.530315 60069200
11/26/2004 26.559999 26.82 26.549999 26.6 19.500992 24398700
11/29/2004 26.639999 26.950001 26.610001 26.77 19.625624 67079900
11/30/2004 26.75 27.01 26.700001 26.809999 19.654947 75960400
12/1/2004 26.950001 27.280001 26.809999 27.25 19.977518 99889000
12/2/2004 27.27 27.4 26.92 27.09 19.860218 96088300
12/3/2004 27.16 27.440001 27.139999 27.23 19.962858 76498400
12/6/2004 27.1 27.440001 27.07 27.33 20.036173 55297400
12/7/2004 27.26 27.379999 27 27.07 19.845556 111656000
12/8/2004 27.01 27.360001 26.91 27.360001 20.058167 95655000
12/9/2004 27.129999 27.360001 26.940001 27.23 19.962858 83006000
12/10/2004 27.08 27.18 27.040001 27.08 19.852884 70949200
12/13/2004 27.1 27.280001 26.91 27.25 19.977518 93812500
12/14/2004 27.049999 27.33 27.040001 27.23 19.962858 127843200
12/15/2004 27.219999 27.4 27.07 27.110001 19.874882 106303900
12/16/2004 27.15 27.280001 27.01 27.16 19.911539 88997500
12/17/2004 27 27.32 26.799999 26.959999 19.764923 126184400
12/20/2004 27.01 27.15 26.889999 26.950001 19.757584 85552800
12/21/2004 27 27.17 26.940001 27.07 19.845556 94646100
12/22/2004 26.84 27.15 26.780001 26.969999 19.772249 63651900
12/23/2004 26.870001 27.15 26.83 27.01 19.801575 65801900
12/27/2004 27.01 27.1 26.82 26.85 19.684271 55958500
12/28/2004 26.85 27.030001 26.799999 26.950001 19.757584 55075900
12/29/2004 26.85 27 26.82 26.9 19.72093 47594900
12/30/2004 26.889999 26.940001 26.75 26.76 19.61829 48355400
12/31/2004 26.75 26.9 26.68 26.719999 19.588968 54959500
1/3/2005 26.799999 26.950001 26.65 26.74 19.603628 65002900
1/4/2005 26.870001 27.1 26.66 26.84 19.676945 109442100
1/5/2005 26.84 27.1 26.76 26.780001 19.632954 72463500
1/6/2005 26.85 27.059999 26.639999 26.75 19.610966 76890500
1/7/2005 26.82 26.889999 26.620001 26.67 19.552311 68723300
1/10/2005 26.6 26.860001 26.540001 26.799999 19.647612 70376600
1/11/2005 26.690001 26.82 26.610001 26.73 19.596302 64712000
1/12/2005 26.77 26.85 26.620001 26.780001 19.632954 72940600
1/13/2005 26.68 26.799999 26.16 26.27 19.259066 89861600
1/14/2005 26.4 26.450001 26.040001 26.120001 19.149096 92180800
1/18/2005 26.030001 26.35 25.84 26.32 19.295717 69146400
1/19/2005 26.209999 26.26 25.92 25.98 19.046459 58114100
1/20/2005 25.84 26.1 25.74 25.860001 18.958487 58380100
1/21/2005 25.950001 26.129999 25.639999 25.65 18.804531 76501000
1/24/2005 25.76 26 25.639999 25.67 18.819191 69010900
1/25/2005 25.76 26.190001 25.75 26.02 19.075788 67580700
1/26/2005 26.07 26.17 25.9 26.01 19.068447 64974500
1/27/2005 25.950001 26.16 25.85 26.110001 19.141766 93204100
1/28/2005 26.540001 26.65 25.959999 26.18 19.193085 110466500
1/31/2005 26.35 26.52 26.16 26.280001 19.266394 71442100
2/1/2005 26.25 26.43 26.219999 26.389999 19.347048 57981700
2/2/2005 26.42 26.5 26.280001 26.459999 19.398359 79329500
2/3/2005 26.370001 26.4 26.1 26.18 19.193085 62545400
2/4/2005 26.17 26.370001 26.139999 26.32 19.295717 61246500
2/7/2005 26.27 26.299999 26.059999 26.16 19.178419 57763400
2/8/2005 26.190001 26.34 26.16 26.24 19.237068 61343700
2/9/2005 26.25 26.309999 26.040001 26.07 19.112444 77874800
2/10/2005 26.1 26.129999 26 26.059999 19.105104 71796400
2/11/2005 26.030001 26.120001 25.809999 25.969999 19.039125 83835900
2/14/2005 25.93 26.120001 25.91 26.01 19.068447 58694000
2/15/2005 26 26.08 25.860001 25.93 19.068451 76551600
2/16/2005 25.870001 25.93 25.67 25.790001 18.965498 57506600
2/17/2005 25.709999 25.860001 25.6 25.65 18.862545 67024800
2/18/2005 25.639999 25.65 25.4 25.48 18.737532 77091100
2/22/2005 25.25 25.49 25.200001 25.23 18.553686 96419200
2/23/2005 25.24 25.35 25.17 25.200001 18.531626 83689400
2/24/2005 25.18 25.440001 25.15 25.370001 18.656639 85236300
2/25/2005 25.33 25.379999 25.15 25.25 18.568394 62467700
2/28/2005 25.219999 25.370001 25.129999 25.16 18.502209 82728000
3/1/2005 25.190001 25.41 25.129999 25.280001 18.59045 56394800
 3/2/2005 25.190001 25.48 25.16 25.26 18.575747 67739000
3/3/2005 25.299999 25.309999 25.139999 25.17 18.50956 52183600
3/4/2005 25.209999 25.299999 25.129999 25.17 18.50956 63058200
3/7/2005 25.17 25.790001 25.16 25.469999 18.730179 80407400
3/8/2005 25.4 25.620001 25.34 25.4 18.678696 52871800
3/9/2005 25.389999 25.57 25.280001 25.309999 18.612514 62991800
3/10/2005 25.43 25.48 25.25 25.43 18.700764 59132900
3/11/2005 25.450001 25.48 25.059999 25.09 18.450726 60617900
3/14/2005 25.08 25.15 24.959999 25.110001 18.465439 65550500
3/15/2005 25.1 25.24 24.889999 24.91 18.318367 71469400
3/16/2005 24.82 24.969999 24.559999 24.629999 18.112455 74841400
3/17/2005 24.639999 24.68 24.530001 24.540001 18.046272 60573200
3/18/2005 24.530001 24.91 24.280001 24.309999 17.877123 135904000
3/21/2005 24.35 24.360001 24.15 24.200001 17.796238 71446200
3/22/2005 24.190001 24.27 23.959999 23.99 17.641811 102113300
3/23/2005 23.99 24.389999 23.959999 24.18 17.781536 79293300
3/24/2005 24.24 24.469999 24.200001 24.280001 17.855078 78820900
3/28/2005 24.4 24.469999 24.18 24.200001 17.796238 49802000
3/29/2005 24.139999 24.24 23.82 23.92 17.590338 74231700
3/30/2005 24.040001 24.190001 24 24.16 17.766823 59585700
3/31/2005 24.25 24.309999 24.120001 24.17 17.774183 62382300
4/1/2005 24.24 24.35 24.1 24.120001 17.737413 64619600
4/4/2005 24.110001 24.26 23.940001 24.23 17.818302 62196400
4/5/2005 24.219999 24.5 24.120001 24.469999 17.994795 73549600
4/6/2005 24.469999 24.940001 24.450001 24.67 18.141867 78020200
4/7/2005 24.66 25.129999 24.629999 25.1 18.45808 77451500
4/8/2005 25.07 25.25 24.91 24.940001 18.340431 47956300
4/11/2005 25.030001 25.110001 24.860001 24.969999 18.36248 47791800
4/12/2005 24.92 25.35 24.799999 25.32 18.619871 67517800
4/13/2005 25.23 25.450001 24.99 25.040001 18.413963 60929300
4/14/2005 25.01 25.139999 24.83 24.84 18.266886 66754400
4/15/2005 24.58 24.9 24.41 24.459999 17.987444 100251600
4/18/2005 24.450001 24.84 24.4 24.65 18.127169 75766400
4/19/2005 24.709999 24.799999 24.450001 24.629999 18.112455 65956200
4/20/2005 24.66 24.700001 24.299999 24.32 17.884487 91923500
4/21/2005 24.48 25.389999 24.469999 25.280001 18.59045 93562300
4/22/2005 25.049999 25.25 24.780001 24.98 18.369839 80087500
4/25/2005 25.07 25.280001 24.860001 24.99 18.37719 75457900
4/26/2005 24.950001 25.25 24.74 24.76 18.208052 60464300
4/27/2005 24.66 25.15 24.629999 24.99 18.37719 47732800
4/28/2005 24.82 24.92 24.440001 24.450001 17.980089 83623100
4/29/2005 24.879999 25.299999 24.790001 25.299999 18.605154 98641200
5/2/2005 25.23 25.360001 24.950001 25.23 18.553686 54376700
5/3/2005 25.129999 25.4 25.09 25.360001 18.649286 67867800
5/4/2005 25.34 25.4 25.110001 25.209999 18.538971 86864200
 5/5/2005 25.200001 25.33 25.08 25.23 18.553686 59362300
5/6/2005 25.33 25.48 25.190001 25.219999 18.546331 64322600
5/9/2005 25.23 25.33 25.049999 25.110001 18.465439 61872400
5/10/2005 25.040001 25.08 24.82 24.9 18.311008 62235100
5/11/2005 24.889999 24.969999 24.639999 24.91 18.318367 59463300
5/12/2005 24.84 25.110001 24.83 25 18.384546 74540700
5/13/2005 25.030001 25.379999 24.99 25.299999 18.605154 77204300
5/16/2005 25.23 25.5 25.190001 25.49 18.804346 50577300
5/17/2005 25.309999 25.5 25.25 25.459999 18.782213 39983200
5/18/2005 25.5 25.84 25.42 25.700001 18.95927 71182400
5/19/2005 25.75 26.049999 25.700001 25.92 19.121555 52120800
5/20/2005 25.879999 25.92 25.73 25.74 18.988777 64444500
5/23/2005 25.74 26.07 25.74 25.85 19.069925 75421100
5/24/2005 25.799999 25.879999 25.719999 25.75 18.996149 61287700
5/25/2005 25.68 25.77 25.5 25.709999 18.966642 35749000
5/26/2005 25.75 26 25.73 25.9 19.106804 50579200
5/27/2005 25.83 26.09 25.809999 26.07 19.23222 54978000
5/31/2005 25.99 26.030001 25.75 25.799999 19.033041 46131100
6/1/2005 25.73 26 25.610001 25.809999 19.040419 54621000
6/2/2005 25.709999 25.860001 25.639999 25.790001 19.02566 27212500
6/3/2005 25.700001 25.809999 25.34 25.43 18.760082 79659500
6/6/2005 25.379999 25.5 25.309999 25.370001 18.71582 40756900
6/7/2005 25.33 25.83 25.309999 25.51 18.819099 54511400
6/8/2005 25.549999 25.620001 25.34 25.4 18.737946 45369700
6/9/2005 25.4 25.610001 25.35 25.51 18.819099 52767900
6/10/2005 25.49 25.52 25.34 25.43 18.760082 39459800
6/13/2005 25.360001 25.49 25.26 25.309999 18.671558 49104100
6/14/2005 25.309999 25.440001 25.24 25.360001 18.708445 44243300
6/15/2005 25.4 25.41 25.110001 25.26 18.634672 50764800
6/16/2005 25.219999 25.23 24.950001 25.040001 18.472372 65918800
6/17/2005 25.27 25.290001 24.92 25.040001 18.472372 90821300
6/20/2005 24.98 25.280001 24.93 25.110001 18.524012 50538900
6/21/2005 25.08 25.190001 25.040001 25.15 18.553522 81084000
6/22/2005 25.110001 25.26 25.030001 25.07 18.494503 60492700
6/23/2005 25.17 25.620001 25.15 25.309999 18.671558 105159800
6/24/2005 25.219999 25.4 25.040001 25.040001 18.472372 57970700
6/27/2005 25.07 25.25 25.030001 25.049999 18.479752 61636200
6/28/2005 25.09 25.200001 25.030001 25.07 18.494503 53058100
6/29/2005 25.219999 25.32 25 25.09 18.509254 55859900
6/30/2005 25.059999 25.139999 24.82 24.84 18.324825 82018200
7/1/2005 24.85 24.99 24.67 24.709999 18.228928 69718400
7/5/2005 24.66 25.190001 24.620001 24.98 18.428106 61883500
7/6/2005 24.969999 25.08 24.690001 24.700001 18.22155 64214600
7/7/2005 24.58 24.709999 24.5 24.65 18.184671 80082900
7/8/2005 24.639999 25.120001 24.629999 25.09 18.509254 56104000
7/11/2005 25.15 25.379999 25.110001 25.290001 18.656807 61525400
7/12/2005 25.24 25.620001 25.200001 25.610001 18.892866 63384800
7/13/2005 25.530001 25.75 25.48 25.66 18.929756 44749200
7/14/2005 25.790001 26.1 25.790001 25.969999 19.158445 69506800
7/15/2005 26.040001 26.1 25.75 25.790001 19.02566 56472800
7/18/2005 25.709999 25.790001 25.549999 25.549999 18.848604 39668000
7/19/2005 25.790001 26.25 25.75 26.16 19.298611 113290100
7/20/2005 26 26.23 25.879999 26.190001 19.320749 71424800
7/21/2005 26.299999 26.48 26 26.440001 19.505171 112932100
7/22/2005 25.99 26.34 25.629999 25.68 18.944508 97558900
7/25/2005 25.690001 25.9 25.65 25.690001 18.951887 45174600
7/26/2005 25.719999 25.74 25.530001 25.540001 18.841228 51476400
7/27/2005 25.610001 25.799999 25.530001 25.719999 18.974012 57977300
7/28/2005 25.75 25.85 25.66 25.75 18.996149 44738700
7/29/2005 25.780001 26 25.59 25.610001 18.892866 59524400
8/1/2005 25.809999 26.049999 25.76 25.92 19.121555 61346800
8/2/2005 25.9 26.9 25.870001 26.809999 19.778128 137510100
8/3/2005 26.76 27.43 26.73 27.25 20.102716 139422400
8/4/2005 27.16 27.5 27.049999 27.32 20.154366 91461400
8/5/2005 27.290001 27.940001 27.25 27.76 20.478958 82212400
8/8/2005 27.799999 27.84 27.08 27.129999 20.0142 77207200
8/9/2005 27.219999 27.51 27.01 27.35 20.176497 64761800
8/10/2005 27.41 27.5 26.85 26.950001 19.881407 62818800
8/11/2005 26.98 27.299999 26.889999 27.27 20.117474 48646800
8/12/2005 27.08 27.139999 26.9 27.049999 19.955179 52006500
8/15/2005 26.98 27.299999 26.690001 27.129999 20.073565 45976600
8/16/2005 27.030001 27.139999 26.700001 26.74 19.785004 46894600
8/17/2005 26.82 27.15 26.66 26.950001 19.940378 52413100
8/18/2005 26.889999 27.08 26.799999 26.82 19.8442 40861900
8/19/2005 26.85 26.91 26.700001 26.719999 19.770205 36043500
8/22/2005 26.790001 27.17 26.77 26.91 19.910788 41691700
8/23/2005 26.84 27.07 26.74 26.870001 19.881182 48296700
8/24/2005 26.84 27.16 26.780001 26.809999 19.836794 63645000
8/25/2005 26.9 27.09 26.85 27.030001 19.999567 39306300
8/26/2005 27.059999 27.08 26.870001 26.969999 19.955179 36774600
8/29/2005 26.809999 27.23 26.809999 27.15 20.088362 52307700
8/30/2005 27.059999 27.23 26.959999 27.18 20.110559 55163200
8/31/2005 27.17 27.440001 27.040001 27.379999 20.258537 65210200
9/1/2005 27.379999 27.389999 27.15 27.200001 20.125355 75974500
9/2/2005 27.209999 27.27 26.969999 27.02 19.992172 52047500
9/6/2005 27.059999 27.290001 26.98 27 19.977375 46089000
9/7/2005 26.940001 27.110001 26.82 26.85 19.866392 44656100
9/8/2005 26.799999 26.879999 26.52 26.610001 19.688814 52552300
9/9/2005 26.620001 26.82 26.530001 26.58 19.666616 41515800
9/12/2005 26.620001 26.75 26.52 26.610001 19.688814 40550500
 9/13/2005 26.540001 26.76 26.370001 26.48 19.592625 63422900
9/14/2005 26.52 26.639999 26.299999 26.309999 19.466841 54969600
9/15/2005 26.370001 26.43 26.219999 26.27 19.43725 60357200
9/16/2005 26.34 26.4 25.969999 26.07 19.289267 187384300
9/19/2005 26.09 26.27 25.860001 26 19.237471 61832300
9/20/2005 26.07 26.219999 25.690001 25.84 19.119085 61043400
9/21/2005 25.799999 25.9 25.43 25.49 18.860125 68281800
9/22/2005 25.49 25.6 25.15 25.34 18.74914 71314900
9/23/2005 25.309999 25.540001 25.120001 25.27 18.697346 66396800
9/26/2005 25.4 25.49 25.209999 25.27 18.697346 56203700
9/27/2005 25.370001 25.450001 25.299999 25.34 18.74914 48797900
9/28/2005 25.389999 25.870001 25.379999 25.67 18.993309 71019400
9/29/2005 25.610001 26 25.5 25.940001 19.193081 66807100
9/30/2005 25.91 25.950001 25.610001 25.73 19.037693 57644500
10/3/2005 25.709999 25.73 25.440001 25.5 18.867525 55341300
10/4/2005 25.360001 25.389999 24.75 24.98 18.482773 151666300
10/5/2005 25.040001 25.049999 24.67 24.67 18.253401 73684700
10/6/2005 24.66 24.950001 24.530001 24.73 18.297796 81724600
10/7/2005 24.77 24.84 24.52 24.59 18.19421 50768700
10/10/2005 24.67 24.68 24.35 24.459999 18.098024 48880900
10/11/2005 24.51 24.549999 24.25 24.41 18.061031 76567300
10/12/2005 24.49 24.700001 24.27 24.299999 17.979647 71294400
10/13/2005 24.309999 24.73 24.27 24.59 18.19421 70192000
10/14/2005 24.709999 24.73 24.5 24.67 18.253401 53846700
10/17/2005 24.68 24.690001 24.440001 24.530001 18.14982 46924400
10/18/2005 24.49 24.83 24.450001 24.57 18.179409 69328200
10/19/2005 24.559999 25.09 24.5 25.09 18.564161 66574500
10/20/2005 25.049999 25.129999 24.74 24.790001 18.342201 58830600
10/21/2005 24.91 25 24.57 24.780001 18.334793 69431200
10/24/2005 24.889999 25.1 24.68 25.1 18.57156 51868000
10/25/2005 24.950001 25.129999 24.83 25.030001 18.519768 41310500
10/26/2005 24.969999 25.33 24.93 25.110001 18.578959 58178100
10/27/2005 25.219999 25.27 24.85 24.85 18.386585 61566100
10/28/2005 25.1 25.6 25.1 25.530001 18.889719 106559300
10/31/2005 25.610001 25.799999 25.5 25.700001 19.015512 75122100
11/1/2005 25.610001 26.1 25.610001 25.959999 19.207874 71370400
11/2/2005 25.93 26.5 25.93 26.459999 19.577835 75067100
11/3/2005 26.6 26.639999 26.25 26.440001 19.563032 73421600
11/4/2005 26.530001 26.709999 26.450001 26.66 19.725813 57464000
11/7/2005 26.719999 27.08 26.700001 27.01 19.984777 77104800
11/8/2005 26.940001 27.18 26.77 27.049999 20.014368 60091700
11/9/2005 26.98 27.15 26.940001 26.959999 19.947784 59562100
11/10/2005 26.940001 27.15 26.639999 27.09 20.043961 73314800
11/11/2005 27.15 27.389999 27.129999 27.280001 20.184549 51945600
11/14/2005 27.360001 27.440001 27.200001 27.370001 20.251137 67152200
11/15/2005 27.33 27.540001 27.25 27.5 20.406975 65081000
11/16/2005 27.48 27.879999 27.440001 27.74 20.585075 86277000
11/17/2005 27.85 28 27.76 27.969999 20.755753 91351000
11/18/2005 28.120001 28.25 27.9 28.07 20.829958 75431200
11/21/2005 28.07 28.24 27.84 28.16 20.896742 65794400
11/22/2005 28.059999 28.08 27.860001 27.91 20.711226 104253300
11/23/2005 27.92 28.09 27.74 27.92 20.718647 70541300
11/25/2005 27.799999 27.940001 27.469999 27.76 20.599911 44082500
11/28/2005 27.790001 27.85 27.530001 27.75 20.592489 57517200
11/29/2005 27.790001 27.790001 27.6 27.68 20.540548 62220400
11/30/2005 27.68 27.77 27.629999 27.68 20.540548 55904700
12/1/2005 27.73 28.1 27.73 27.889999 20.696379 61006100
12/2/2005 27.82 28.1 27.790001 28.01 20.785429 42319600
12/5/2005 27.93 28.02 27.709999 27.85 20.666704 47517300
12/6/2005 27.9 27.92 27.68 27.690001 20.547968 65980000
12/7/2005 27.67 27.75 27.549999 27.75 20.592489 55583200
12/8/2005 27.709999 27.809999 27.6 27.690001 20.547968 63931600
12/9/2005 27.709999 27.83 27.639999 27.709999 20.562807 48467000
12/12/2005 27.700001 27.75 27.33 27.450001 20.369877 63757200
12/13/2005 27.290001 27.43 27 27.129999 20.13241 104285500
12/14/2005 27 27.24 26.85 27.09 20.102722 65076200
12/15/2005 27.08 27.110001 26.809999 26.92 19.976574 79018100
12/16/2005 26.879999 27.08 26.809999 26.9 19.961735 88542500
12/19/2005 26.82 26.870001 26.65 26.83 19.909786 68680100
12/20/2005 26.76 26.879999 26.67 26.860001 19.932041 62960600
12/21/2005 26.870001 26.91 26.709999 26.73 19.835577 75800900
12/22/2005 26.709999 26.780001 26.42 26.59 19.731689 91276900
12/23/2005 26.52 26.67 26.440001 26.639999 19.768791 30689200
12/27/2005 26.68 26.85 26.450001 26.459999 19.635229 37819000
12/28/2005 26.51 26.66 26.35 26.389999 19.583284 35444400
12/29/2005 26.41 26.5 26.26 26.27 19.494226 34495500
12/30/2005 26.15 26.309999 26.1 26.15 19.405172 49044600
1/3/2006 26.25 27 26.1 26.84 19.917208 79973000
1/4/2006 26.77 27.08 26.77 26.969999 20.01368 57975600
1/5/2006 26.959999 27.129999 26.91 26.99 20.028521 48245500
1/6/2006 26.889999 27 26.49 26.91 19.969156 100963000
1/9/2006 26.93 27.07 26.76 26.860001 19.932041 55625000
1/10/2006 26.65 27.02 26.59 27 20.035934 64921900
1/11/2006 27.01 27.389999 26.9 27.290001 20.251141 70120700
1/12/2006 27.25 27.26 26.969999 27.139999 20.139824 45994800
1/13/2006 27.030001 27.25 27.01 27.190001 20.176931 41418000
1/17/2006 26.9 27.190001 26.9 26.99 20.028521 58566600
1/18/2006 26.74 26.98 26.700001 26.83 19.909786 52376200
1/19/2006 26.870001 27.24 26.85 27.02 20.050777 60367600
1/20/2006 27.01 27.01 26.26 26.41 19.598114 79165900
1/23/2006 26.41 26.530001 26.299999 26.35 19.5536 47925600
1/24/2006 26.34 26.450001 26.219999 26.280001 19.501648 63040700
1/25/2006 26.41 26.57 26.23 26.4 19.590694 59072100
1/26/2006 26.559999 26.719999 26.309999 26.5 19.6649 69509300
1/27/2006 27.23 27.950001 27.190001 27.790001 20.622179 134520700
1/30/2006 27.82 28.18 27.780001 28 20.778008 103999200
1/31/2006 27.91 28.379999 27.870001 28.15 20.889318 94841300
2/1/2006 27.959999 28.07 27.76 28.040001 20.807697 68448800
2/2/2006 27.969999 27.99 27.549999 27.68 20.540548 55073400
2/3/2006 27.48 27.700001 27.34 27.540001 20.436661 75022700
2/6/2006 27.51 27.540001 27.09 27.17 20.162092 60170500
2/7/2006 26.950001 27.15 26.809999 26.940001 19.991421 72159500
2/8/2006 27.01 27.08 26.709999 26.91 19.969156 51795200
2/9/2006 26.959999 27.030001 26.65 26.66 19.783634 52861700
2/10/2006 26.620001 26.889999 26.51 26.690001 19.805899 52127000
2/13/2006 26.629999 26.700001 26.34 26.389999 19.583284 46707000
2/14/2006 26.41 26.68 26.35 26.65 19.776215 58432900
2/15/2006 26.6 26.93 26.5 26.879999 20.014484 62808900
2/16/2006 26.85 26.9 26.57 26.809999 19.962362 48868500
2/17/2006 26.67 26.809999 26.559999 26.700001 19.880453 41513200
2/21/2006 26.719999 26.719999 26.34 26.540001 19.761318 50216100
2/22/2006 26.530001 26.860001 26.469999 26.719999 19.895346 43043100
2/23/2006 26.73 26.889999 26.540001 26.66 19.850674 47359100
2/24/2006 26.59 26.74 26.52 26.629999 19.828339 44753800
2/27/2006 26.75 27.26 26.67 27.049999 20.141062 51301500
2/28/2006 26.950001 27.299999 26.870001 26.870001 20.00703 65036100
3/1/2006 26.98 27.200001 26.950001 27.139999 20.208071 53061200
3/2/2006 27.02 27.1 26.9 26.969999 20.08149 41850300
3/3/2006 26.809999 27.16 26.74 26.93 20.051718 45218800
3/6/2006 26.92 27.15 26.83 26.91 20.036819 53054100
3/7/2006 26.9 27.1 26.809999 27.059999 20.148512 51613900
3/8/2006 26.99 27.5 26.969999 27.25 20.289972 57547400
3/9/2006 27.27 27.42 27 27 20.103832 45360700
3/10/2006 27.059999 27.219999 26.879999 27.17 20.23041 41297200
3/13/2006 27.18 27.290001 26.940001 27.110001 20.185736 40342600
3/14/2006 27.040001 27.379999 26.99 27.23 20.275085 39821800
3/15/2006 27.200001 27.450001 27.01 27.360001 20.371881 57152000
3/16/2006 27.34 27.48 27.219999 27.27 20.304867 73793700
3/17/2006 27.35 27.66 27.27 27.5 20.476126 120615000
3/20/2006 27.700001 27.99 27.67 27.889999 20.76651 67094100
3/21/2006 27.74 28.219999 27.68 27.74 20.654825 73199600
3/22/2006 27.08 27.5 26.799999 27.15 20.215523 145696100
3/23/2006 27.08 27.1 26.66 26.85 19.992142 73682900
3/24/2006 26.709999 27.209999 26.620001 27.01 20.111279 69157600
3/27/2006 27.01 27.299999 27 27.01 20.111279 59908600
3/28/2006 27.01 27.209999 26.809999 26.9 20.029371 58520500
3/29/2006 26.950001 27.200001 26.92 27.02 20.118723 53150300
3/30/2006 27.030001 27.389999 27 27.23 20.275085 54612000
3/31/2006 27.299999 27.540001 27.209999 27.209999 20.260197 62190500
4/3/2006 27.67 27.73 27.440001 27.559999 20.520803 57605300
4/4/2006 27.6 27.799999 27.469999 27.639999 20.580366 45470000
4/5/2006 27.879999 27.940001 27.639999 27.74 20.654825 41539300
4/6/2006 27.66 27.719999 27.370001 27.559999 20.520803 51885500
4/7/2006 27.610001 27.719999 27.23 27.25 20.289972 47249400
4/10/2006 27.23 27.440001 27.200001 27.290001 20.319763 39432000
4/11/2006 27.290001 27.32 27 27.129999 20.20063 42953400
4/12/2006 27.1 27.200001 26.969999 27.200001 20.252752 32183000
4/13/2006 27.08 27.200001 27 27.07 20.155951 28160000
4/17/2006 27.030001 27.049999 26.73 26.84 19.984695 35796200
4/18/2006 26.940001 27.5 26.82 27.219999 20.267639 56272700
4/19/2006 27.110001 27.190001 26.959999 27.030001 20.126169 45111100
4/20/2006 27.049999 27.190001 26.700001 27.030001 20.126169 45648300
4/21/2006 27.049999 27.389999 27 27.15 20.215523 58528000
4/24/2006 27.07 27.25 26.98 27.110001 20.185736 42318400
4/25/2006 27.09 27.209999 27.02 27.110001 20.185736 49222500
4/26/2006 27.08 27.23 27 27.1 20.178293 39190000
4/27/2006 26.969999 27.629999 26.940001 27.25 20.289972 96509600
4/28/2006 24.23 24.5 24 24.15 17.981764 591052200
5/1/2006 24.32 25 24.09 24.290001 18.086006 174800900
5/2/2006 24.49 25 23.9 24.01 17.87751 190533500
5/3/2006 23.99 24.02 23.15 23.17 17.25206 211527100
5/4/2006 23.35 23.67 23.139999 23.440001 17.453102 171257400
5/5/2006 23.66 23.950001 23.52 23.799999 17.721157 131604300
5/8/2006 23.85 25 23.51 23.73 17.669027 80693500
5/9/2006 23.75 24 23.49 23.620001 17.58713 75345900
5/10/2006 23.67 23.790001 23.59 23.77 17.698818 76563300
5/11/2006 23.709999 23.790001 23.15 23.219999 17.289295 92916700
5/12/2006 23.139999 23.370001 23.049999 23.17 17.25206 83115900
5/15/2006 23.1 23.23 23.030001 23.15 17.304386 67314800
5/16/2006 23.16 24 22.91 23.01 17.199736 82095100
5/17/2006 22.889999 23.08 22.73 22.73 16.990442 98598300
5/18/2006 22.84 23.139999 22.76 22.83 17.065191 95476400
5/19/2006 22.790001 22.9 22.52 22.559999 16.863371 100071200
5/22/2006 22.48 23.02 22.450001 22.879999 17.102566 87322300
5/23/2006 23.110001 23.379999 22.77 22.790001 17.035292 79986300
5/24/2006 22.99 23.540001 22.98 23.5 17.566015 107356700
5/25/2006 23.57 23.92 23.540001 23.74 17.745413 83052700
5/26/2006 23.77 23.879999 23.559999 23.719999 17.730457 46861600
5/30/2006 23.549999 23.76 23.139999 23.15 17.304386 52497500
5/31/2006 23.26 23.35 22.65 22.65 16.930643 120202000
 6/1/2006 22.74 22.84 22.620001 22.82 17.057722 80230800
6/2/2006 22.870001 22.99 22.67 22.76 17.012869 73935600
6/5/2006 22.719999 22.73 22.49 22.5 16.81852 63914100
6/6/2006 22.549999 22.559999 21.98 22.129999 16.541952 126601300
6/7/2006 22.15 22.389999 22.01 22.040001 16.474678 73827500
6/8/2006 22.030001 22.209999 21.969999 22.110001 16.527 104126900
6/9/2006 22.15 22.190001 21.889999 21.92 16.384974 52573800
6/12/2006 21.959999 22.1 21.700001 21.709999 16.228004 74309700
6/13/2006 21.73 22.030001 21.459999 21.51 16.078512 113175300
6/14/2006 21.59 21.940001 21.549999 21.879999 16.355076 86081500
6/15/2006 22.01 22.129999 21.799999 22.07 16.497099 121577300
6/16/2006 21.969999 22.280001 21.790001 22.1 16.519527 147506500
6/19/2006 22.139999 22.6 22.120001 22.549999 16.8559 129640900
6/20/2006 22.540001 22.76 22.5 22.559999 16.863371 90598500
6/21/2006 22.610001 23.15 22.530001 23.08 17.252064 91660300
6/22/2006 23.059999 23.17 22.780001 22.879999 17.102566 76590600
6/23/2006 22.85 22.870001 22.5 22.5 16.81852 60532600
6/26/2006 22.65 22.889999 22.629999 22.82 17.057722 53644100
6/27/2006 22.889999 23.16 22.84 22.860001 17.087622 84759100
6/28/2006 22.959999 23.25 22.91 23.16 17.311867 71906500
6/29/2006 23.32 23.629999 23.219999 23.469999 17.543585 121395500
6/30/2006 23.540001 23.65 23.299999 23.299999 17.416513 73048800
7/3/2006 23.530001 23.719999 23.450001 23.700001 17.715509 25711400
7/5/2006 23.48 23.52 23.299999 23.35 17.453886 53093500
7/6/2006 23.450001 23.610001 23.42 23.48 17.55106 44775200
7/7/2006 23.389999 23.549999 23.299999 23.299999 17.416513 63168800
7/10/2006 23.43 23.66 23.379999 23.5 17.566015 50565100
7/11/2006 23.370001 23.370001 22.74 23.1 17.267012 88676300
7/12/2006 22.790001 22.879999 22.620001 22.639999 16.923162 77379300
7/13/2006 22.370001 22.610001 22.25 22.26 16.63912 73099500
7/14/2006 22.280001 22.549999 22.23 22.290001 16.661549 67499400
7/17/2006 22.290001 22.610001 22.26 22.48 16.803564 37053500
7/18/2006 22.59 22.76 22.48 22.74 16.997921 65047300
7/19/2006 22.82 23.459999 22.719999 23.4 17.491262 82188200
7/20/2006 23.440001 23.450001 22.780001 22.85 17.080143 76605200
7/21/2006 24.08 24.15 23 23.870001 17.842581 175483800
7/24/2006 24.01 24.110001 23.790001 24 17.939754 59586700
7/25/2006 24 24.290001 23.9 24.219999 18.1042 60075800
7/26/2006 24.120001 24.530001 24.1 24.370001 18.216328 54942100
7/27/2006 24.58 24.6 23.77 23.870001 17.842581 85386800
7/28/2006 24.08 24.280001 24.059999 24.25 18.126631 51705800
7/31/2006 24.07 24.42 24.01 24.059999 17.984608 40254400
8/1/2006 24.02 24.200001 23.85 23.99 17.932289 49168700
8/2/2006 24.120001 24.4 24.030001 24.299999 18.164007 46462000
8/3/2006 24.190001 24.48 24.15 24.209999 18.096735 43155300
 8/4/2006 24.4 24.49 24.15 24.290001 18.15653 45690400
8/7/2006 24.280001 24.48 24.190001 24.219999 18.1042 36862400
8/8/2006 24.389999 24.52 24.200001 24.34 18.193903 58171300
8/9/2006 24.49 24.639999 24.34 24.440001 18.268646 44405700
8/10/2006 24.370001 24.6 24.34 24.459999 18.283602 31753400
8/11/2006 24.43 24.450001 24.200001 24.43 18.261183 30255500
8/14/2006 24.52 24.6 24.35 24.530001 18.335934 47831900
8/15/2006 24.549999 24.65 24.440001 24.620001 18.470966 48994500
8/16/2006 24.610001 24.73 24.469999 24.700001 18.530991 52373600
8/17/2006 24.700001 24.75 24.610001 24.700001 18.530991 45674800
8/18/2006 25.049999 25.799999 24.98 25.790001 19.348757 128414800
8/21/2006 25.66 26.129999 25.559999 26.120001 19.596333 88398300
8/22/2006 26.01 26.25 25.620001 25.620001 19.221212 89312400
8/23/2006 25.65 25.950001 25.52 25.67 19.258726 44648500
8/24/2006 25.82 25.860001 25.5 25.74 19.311243 35933300
8/25/2006 25.709999 26 25.690001 25.85 19.39377 33115900
8/28/2006 25.84 26 25.690001 25.950001 19.46879 34190900
8/29/2006 25.92 25.98 25.629999 25.84 19.386261 42711200
8/30/2006 25.85 25.889999 25.639999 25.799999 19.356262 30283100
8/31/2006 25.870001 25.98 25.68 25.700001 19.281237 26380500
9/1/2006 25.889999 25.969999 25.639999 25.84 19.386261 31594600
9/5/2006 25.690001 25.959999 25.559999 25.610001 19.213713 44222400
9/6/2006 25.51 25.719999 25.51 25.610001 19.213713 50160400
9/7/2006 25.48 25.700001 25.389999 25.43 19.078667 51266900
9/8/2006 25.530001 25.790001 25.459999 25.6 19.2062 36866800
9/11/2006 25.43 25.950001 25.42 25.91 19.438787 55608200
9/12/2006 25.9 25.98 25.719999 25.93 19.453785 52248800
9/13/2006 25.82 26.1 25.82 25.98 19.491297 37706700
9/14/2006 25.99 26.5 25.98 26.33 19.753883 74324500
9/15/2006 26.58 26.940001 26.49 26.85 20.144009 126057700
9/18/2006 26.74 27.040001 26.67 26.790001 20.098997 49135000
9/19/2006 26.74 26.940001 26.719999 26.860001 20.151508 43039100
9/20/2006 27.01 27.23 26.99 27.18 20.391588 71676400
9/21/2006 27.24 27.25 26.85 26.9 20.181522 58495100
9/22/2006 26.83 26.85 26.48 26.66 20.001467 47712500
9/25/2006 26.809999 27.190001 26.790001 26.950001 20.219038 67903900
9/26/2006 26.91 27.32 26.879999 27.200001 20.406601 54766500
9/27/2006 27.18 27.469999 27.120001 27.440001 20.586649 66233900
9/28/2006 27.469999 27.52 27.26 27.4 20.556639 44179700
9/29/2006 27.35 27.42 27.209999 27.35 20.519135 34283500
10/2/2006 27.32 27.49 27.15 27.360001 20.52663 52908100
10/3/2006 27.370001 27.48 27.209999 27.370001 20.534132 39386200
10/4/2006 27.389999 27.959999 27.370001 27.940001 20.961771 82191200
10/5/2006 27.92 28.110001 27.780001 27.92 20.946772 81967200
10/6/2006 27.76 28 27.65 27.870001 20.90926 36452200
 10/9/2006 27.799999 27.93 27.620001 27.719999 20.796715 33366300
10/10/2006 27.690001 27.75 27.440001 27.690001 20.774208 34598500
10/11/2006 27.459999 27.67 27.42 27.540001 20.661684 37219600
10/12/2006 27.58 28.290001 27.540001 28.219999 21.171846 120174900
10/13/2006 28.34 28.690001 28.309999 28.370001 21.284378 129751900
10/16/2006 28.48 28.6 28.33 28.450001 21.3444 49744800
10/17/2006 28.24 28.51 28.17 28.440001 21.336897 40122600
10/18/2006 28.5 28.700001 28.26 28.52 21.396914 40630800
10/19/2006 28.35 28.450001 28.120001 28.290001 21.224358 44730800
10/20/2006 28.48 28.49 28.17 28.43 21.329395 48887800
10/23/2006 28.299999 28.690001 28.18 28.450001 21.3444 48525000
10/24/2006 28.43 28.43 28.129999 28.280001 21.216852 61409600
10/25/2006 28.280001 28.459999 28.139999 28.309999 21.239365 40717100
10/26/2006 28.33 28.41 28.040001 28.35 21.269379 69964200
10/27/2006 28.49 28.790001 28.25 28.34 21.261871 89060100
10/30/2006 28.35 28.84 28.32 28.530001 21.404419 47296800
10/31/2006 28.66 28.85 28.559999 28.709999 21.539457 61861700
11/1/2006 28.780001 28.99 28.700001 28.809999 21.614491 75895900
11/2/2006 28.709999 28.860001 28.58 28.77 21.584475 58674400
11/3/2006 28.85 28.93 28.610001 28.73 21.554462 41124500
11/6/2006 28.77 29.049999 28.76 28.84 21.636992 60446200
11/7/2006 28.860001 29.07 28.799999 28.950001 21.719519 56511200
11/8/2006 28.780001 29.23 28.66 28.98 21.742025 77403300
11/9/2006 29.110001 29.4 29 29.26 21.952095 89407500
11/10/2006 29.17 29.290001 29.15 29.24 21.937094 37855100
11/13/2006 29.190001 29.459999 29.16 29.35 22.019617 47271800
11/14/2006 29.280001 29.42 29.07 29.23 22.004562 63012500
11/15/2006 29.129999 29.360001 29.110001 29.120001 21.921751 63943200
11/16/2006 29.139999 29.639999 29.129999 29.469999 22.185236 64328500
11/17/2006 29.309999 29.540001 29.280001 29.4 22.132542 49356700
11/20/2006 29.52 30 29.5 29.889999 22.501415 85703800
11/21/2006 29.91 30 29.790001 29.92 22.523998 66446600
11/22/2006 29.969999 30 29.82 29.92 22.523998 43907200
11/24/2006 29.66 29.84 29.639999 29.76 22.403545 20456700
11/27/2006 29.690001 29.74 29.33 29.48 22.192762 72722100
11/28/2006 29.34 29.42 29.129999 29.389999 22.125006 52602300
11/29/2006 29.440001 29.780001 29.43 29.57 22.260511 58775100
11/30/2006 29.42 29.57 29.33 29.360001 22.102425 53297400
12/1/2006 29.23 29.299999 28.9 29.120001 21.921751 72257000
12/4/2006 29.23 29.52 29.17 29.33 22.079844 55123400
12/5/2006 29.360001 29.4 29.030001 29.129999 21.929276 45606000
12/6/2006 29.1 29.129999 28.870001 28.99 21.823889 48564100
12/7/2006 28.959999 29.07 28.809999 28.85 21.718491 46831100
12/8/2006 28.82 29.4 28.799999 29.4 22.132542 108854900
12/11/2006 29.190001 29.75 29.110001 29.540001 22.237934 107712000
12/12/2006 29.559999 29.629999 29.219999 29.43 22.15513 68529400
12/13/2006 29.6 29.6 29.32 29.549999 22.245461 46002500
12/14/2006 29.540001 30.08 29.52 30.07 22.636919 85866500
12/15/2006 30.139999 30.23 30.030001 30.190001 22.727249 102783700
12/18/2006 30.190001 30.26 29.780001 29.889999 22.501415 56986800
12/19/2006 29.709999 30.17 29.530001 29.99 22.576696 53822100
12/20/2006 29.99 30.24 29.969999 30.09 22.651978 31202100
12/21/2006 30.129999 30.139999 29.889999 29.98 22.569168 32270500
12/22/2006 29.83 29.860001 29.620001 29.639999 22.313211 37971700
12/26/2006 29.530001 30 29.4 29.99 22.576696 37098300
12/27/2006 29.99 30.129999 29.91 30.02 22.599279 31248400
12/28/2006 29.860001 30.030001 29.809999 29.98 22.569168 26690600
12/29/2006 29.860001 30.15 29.83 29.860001 22.478832 41739800
1/3/2007 29.91 30.25 29.4 29.860001 22.478832 76935100
1/4/2007 29.700001 29.969999 29.440001 29.809999 22.441185 45774500
1/5/2007 29.629999 29.75 29.450001 29.639999 22.313211 44607200
1/8/2007 29.65 30.1 29.530001 29.93 22.531523 50220200
1/9/2007 30 30.18 29.73 29.959999 22.55411 44636600
1/10/2007 29.799999 29.889999 29.43 29.66 22.328264 55017400
1/11/2007 29.76 30.75 29.65 30.700001 23.111191 99464300
1/12/2007 30.65 31.389999 30.639999 31.209999 23.495121 103972500
1/16/2007 31.26 31.450001 31.030001 31.16 23.457478 62379600
1/17/2007 31.26 31.440001 31.01 31.1 23.412302 58519600
1/18/2007 31.15 31.370001 30.799999 31 23.337029 56364300
1/19/2007 30.73 31.110001 30.690001 31.110001 23.419842 75826900
1/22/2007 31.059999 31.120001 30.51 30.719999 23.126244 56143900
1/23/2007 30.629999 30.959999 30.52 30.74 23.141298 49171200
1/24/2007 30.780001 31.299999 30.65 31.09 23.404787 58527800
1/25/2007 31.08 31.48 30.450001 30.450001 22.922981 97378700
1/26/2007 31.219999 31.23 30.6 30.6 23.035913 96103700
1/29/2007 30.65 30.780001 30.34 30.530001 22.98321 57605900
1/30/2007 30.57 30.639999 30.139999 30.48 22.945564 61900400
1/31/2007 30.41 31.1 30.35 30.860001 23.231634 73968400
2/1/2007 30.84 30.940001 30.370001 30.559999 23.005796 55355800
2/2/2007 30.82 30.84 30.129999 30.190001 22.727249 60401700
2/5/2007 29.969999 30.02 29.41 29.610001 22.290627 99102100
2/6/2007 29.59 29.75 29.219999 29.51 22.215347 79281100
2/7/2007 29.639999 29.700001 29.25 29.370001 22.109957 65145500
2/8/2007 29.24 29.799999 29.200001 29.26 22.027142 48749000
2/9/2007 29.35 29.4 28.93 28.98 21.816357 69823100
2/12/2007 28.889999 29.09 28.83 28.940001 21.786251 52774400
2/13/2007 29.040001 29.200001 28.959999 29.01 21.914667 50348100
2/14/2007 29.17 29.690001 29.15 29.4 22.20928 55588600
2/15/2007 29.58 29.65 29.219999 29.459999 22.254606 63858100
2/16/2007 28.91 28.940001 28.65 28.74 21.710701 109340300
2/20/2007 28.629999 28.860001 28.469999 28.83 21.778696 53978200
2/21/2007 28.75 29.389999 28.74 29.35 22.171507 68604900
2/22/2007 29.309999 29.540001 29.16 29.389999 22.201727 57754400
2/23/2007 29.219999 29.280001 28.889999 28.9 21.831572 63787100
2/26/2007 28.959999 29.09 28.82 29.07 21.959993 63481900
2/27/2007 28.709999 28.969999 27.790001 27.870001 21.05349 87143300
2/28/2007 27.950001 28.25 27.92 28.17 21.280115 86333300
3/1/2007 27.82 28.33 27.73 28.09 21.219687 80175700
3/2/2007 28.02 28.16 27.76 27.76 20.970392 63254700
3/5/2007 27.49 27.91 27.41 27.549999 20.811756 56454300
3/6/2007 27.799999 27.940001 27.65 27.83 21.023272 49361800
3/7/2007 27.76 27.9 27.549999 27.610001 20.857082 52044700
3/8/2007 27.719999 27.85 26.6 27.32 20.638014 72175200
3/9/2007 27.42 27.48 27.030001 27.290001 20.615349 80125000
3/12/2007 27.18 27.48 27.129999 27.440001 20.728661 36516400
3/13/2007 27.25 27.4 26.709999 26.719999 20.184761 75169500
3/14/2007 26.82 27.4 26.73 27.4 20.698444 75730300
3/15/2007 27.32 27.469999 27.200001 27.280001 20.607794 51757100
3/16/2007 27.35 27.48 27.200001 27.33 20.645565 65055300
3/19/2007 27.34 27.83 27.200001 27.83 21.023272 49412000
3/20/2007 27.93 28.16 27.76 27.84 21.030832 47902400
3/21/2007 27.9 28.52 27.559999 28.52 21.544518 72808200
3/22/2007 28.52 28.549999 28.01 28.27 21.355661 47934900
3/23/2007 28.219999 28.27 27.799999 28.02 21.166798 50519800
3/26/2007 27.940001 28.219999 27.700001 28.219999 21.317886 47491500
3/27/2007 28.040001 28.16 27.65 27.719999 20.940172 58979800
3/28/2007 27.58 28 27.4 27.639999 20.879749 46947000
3/29/2007 27.84 27.85 27.49 27.75 20.962839 42629900
3/30/2007 27.75 27.950001 27.5 27.870001 21.05349 47061000
4/2/2007 27.889999 27.93 27.559999 27.74 20.955278 41977600
4/3/2007 27.860001 28.059999 27.75 27.870001 21.05349 39821300
4/4/2007 28.01 28.780001 27.9 28.5 21.529406 63244200
4/5/2007 28.32 28.65 28.299999 28.549999 21.567177 30131200
4/9/2007 28.58 28.719999 28.389999 28.57 21.582291 31384600
4/10/2007 28.5 28.639999 28.219999 28.4 21.453865 38643100
4/11/2007 28.299999 28.57 27.99 28.110001 21.234797 44050200
4/12/2007 28.059999 28.620001 28.040001 28.540001 21.559626 43762100
4/13/2007 28.43 28.700001 28.1 28.610001 21.612497 36002900
4/16/2007 28.6 28.75 28.209999 28.73 21.703148 30740100
4/17/2007 28.629999 28.889999 28.559999 28.85 21.7938 33170200
4/18/2007 28.610001 28.67 28.360001 28.6 21.604942 41778400
4/19/2007 28.34 28.889999 28.26 28.690001 21.672934 43648800
4/20/2007 28.98 29.1 28.700001 29.02 21.922226 60311500
4/23/2007 28.959999 28.99 28.67 28.780001 21.740921 41739100
4/24/2007 28.790001 28.959999 28.59 28.790001 21.74848 34236700
4/25/2007 28.860001 29 28.690001 28.99 21.899559 39475000
4/26/2007 29.09 29.35 28.91 29.1 21.982653 68760300
4/27/2007 30.17 30.74 30 30.120001 22.753183 128298800
4/30/2007 30.129999 30.370001 29.940001 29.940001 22.617203 67788800
5/1/2007 29.940001 30.42 29.9 30.4 22.964695 73539300
5/2/2007 30.389999 30.690001 30.299999 30.610001 23.123339 80686700
5/3/2007 30.6 31 30.530001 30.969999 23.395285 82036800
5/4/2007 30.68 30.700001 30.290001 30.559999 23.08556 104385900
5/7/2007 30.52 30.76 30.48 30.709999 23.198881 59889100
5/8/2007 30.68 30.940001 30.58 30.75 23.229095 60551700
5/9/2007 30.700001 30.93 30.57 30.780001 23.251755 51735000
5/10/2007 30.68 30.93 30.530001 30.58 23.100674 55398600
5/11/2007 30.57 30.98 30.549999 30.889999 23.334852 43425300
5/14/2007 30.84 30.99 30.809999 30.969999 23.395285 70188500
5/15/2007 30.9 31.09 30.84 30.9 23.418022 75013900
5/16/2007 31 31.09 30.809999 31.07 23.546858 45833600
5/17/2007 31.030001 31.139999 30.959999 30.98 23.478651 41045600
5/18/2007 30.969999 30.99 30.58 30.83 23.364973 58453000
5/21/2007 30.73 31.16 30.73 31.049999 23.531698 41836400
5/22/2007 30.9 30.93 30.66 30.690001 23.258871 39999500
5/23/2007 30.84 30.84 30.57 30.58 23.175505 46322500
5/24/2007 30.540001 30.799999 29.959999 30.17 22.864775 64046400
5/25/2007 30.280001 30.66 30.18 30.48 23.099718 47726500
5/29/2007 30.49 30.83 30.389999 30.790001 23.33465 42373100
5/30/2007 30.549999 31.129999 30.51 31.110001 23.577177 57376800
5/31/2007 31.120001 31.16 30.610001 30.690001 23.258871 85290500
6/1/2007 30.790001 30.9 30.549999 30.59 23.183081 39469400
6/4/2007 30.42 30.76 30.4 30.719999 23.281601 41434500
6/5/2007 30.620001 30.629999 30.33 30.58 23.175505 44265000
6/6/2007 30.370001 30.530001 30.25 30.290001 22.955727 38217500
6/7/2007 30.02 30.290001 29.59 29.620001 22.447952 71971400
6/8/2007 29.58 30.059999 29.41 30.049999 22.773838 61346200
6/11/2007 29.940001 30.25 29.93 30.02 22.751104 48467400
6/12/2007 29.959999 30.24 29.77 29.85 22.622267 56981800
6/13/2007 29.969999 30.41 29.85 30.389999 23.031511 64435600
6/14/2007 30.35 30.709999 30.299999 30.52 23.130032 59065700
6/15/2007 30.860001 30.879999 30.43 30.49 23.107296 100933000
6/18/2007 30.690001 30.719999 30.42 30.51 23.122452 45412600
6/19/2007 30.48 30.66 30.379999 30.459999 23.084562 46802600
6/20/2007 30.440001 30.51 29.959999 30.01 22.743526 46861600
6/21/2007 29.98 30.299999 29.91 30.219999 22.902674 56564800
6/22/2007 30 30.1 29.450001 29.49 22.349432 86219900
6/25/2007 29.469999 29.77 29.379999 29.49 22.349432 53905800
6/26/2007 29.549999 29.799999 29.5 29.52 22.372164 48340300
6/27/2007 29.360001 29.950001 29.360001 29.870001 22.637421 53468600
6/28/2007 29.860001 29.969999 29.68 29.83 22.607107 46055200
6/29/2007 29.870001 29.93 29.040001 29.469999 22.334274 71193900
7/2/2007 29.67 29.799999 29.49 29.74 22.5389 47316000
7/3/2007 29.790001 30.219999 29.780001 30.02 22.751104 35202600
7/5/2007 30.049999 30.219999 29.83 29.99 22.728365 47838500
7/6/2007 29.91 30.040001 29.66 29.969999 22.713205 57541000
7/9/2007 29.860001 29.950001 29.809999 29.870001 22.637421 33831400
7/10/2007 29.700001 29.99 29.18 29.33 22.228172 66013500
7/11/2007 29.24 29.65 29.209999 29.49 22.349432 48017000
7/12/2007 29.559999 30.110001 29.440001 30.07 22.78899 54302400
7/13/2007 29.940001 30.02 29.66 29.82 22.599529 42173000
7/16/2007 29.76 30.24 29.719999 30.030001 22.758677 48023200
7/17/2007 30.02 30.879999 30.01 30.780001 23.327074 77539600
7/18/2007 30.51 30.969999 30.5 30.92 23.43318 64414400
7/19/2007 31.049999 31.84 30.93 31.51 23.880318 121159300
7/20/2007 31.15 31.200001 30.790001 31.16 23.615067 98292600
7/23/2007 31.360001 31.52 31.120001 31.190001 23.637802 48910600
7/24/2007 31.01 31.48 30.709999 30.799999 23.342237 59729300
7/25/2007 30.99 31.299999 30.370001 30.709999 23.274027 54950100
7/26/2007 30.24 30.530001 29.51 29.98 22.720787 87025300
7/27/2007 29.93 30 29.360001 29.389999 22.273642 69214600
7/30/2007 29.41 29.49 28.950001 29.4 22.281229 67499600
7/31/2007 29.709999 29.719999 28.98 28.99 21.970497 66554000
8/1/2007 28.950001 29.549999 28.82 29.299999 22.205437 80006300
8/2/2007 29.190001 29.790001 29.02 29.52 22.372164 47938300
8/3/2007 29.450001 29.780001 28.9 28.959999 21.947765 61535500
8/6/2007 29.049999 29.540001 28.75 29.540001 22.387325 59530500
8/7/2007 29.33 29.790001 29.049999 29.549999 22.394903 49163000
8/8/2007 29.719999 30.01 29.209999 30 22.735941 52898600
8/9/2007 29.639999 30.1 28.92 29.299999 22.205437 72964500
8/10/2007 28.9 29.049999 28.26 28.709999 21.758293 76576200
8/13/2007 28.940001 28.99 28.440001 28.629999 21.697666 55492300
8/14/2007 28.77 28.889999 28.200001 28.27 21.499929 42944100
8/15/2007 28.24 28.99 28.049999 28.1 21.370647 48117700
8/16/2007 27.879999 28.35 27.51 27.809999 21.150095 81447400
8/17/2007 28.09 28.25 27.82 28.25 21.484722 76747700
8/20/2007 28.18 28.49 28.08 28.26 21.492329 49952000
8/21/2007 28.1 28.32 27.870001 28.07 21.347826 50786200
8/22/2007 28.27 28.32 28.01 28.219999 21.461908 44763500
8/23/2007 28.280001 28.33 28.1 28.299999 21.522747 33886600
8/24/2007 28.209999 28.84 28.07 28.809999 21.910618 45158900
8/27/2007 28.610001 28.77 28.4 28.49 21.667253 32789500
8/28/2007 28.299999 28.49 27.91 27.93 21.241354 43924400
8/29/2007 28.129999 28.610001 27.82 28.59 21.743298 45753700
8/30/2007 28.42 28.93 28.32 28.450001 21.636822 33690700
 8/31/2007 28.700001 28.92 28.360001 28.73 21.849771 42511900
9/4/2007 28.5 29.1 28.48 28.809999 21.910618 45689600
9/5/2007 28.65 28.73 28.42 28.48 21.659645 47669800
9/6/2007 28.559999 29.01 28.549999 28.91 21.986666 45430800
9/7/2007 28.620001 28.83 28.32 28.440001 21.629221 52160900
9/10/2007 28.67 28.75 28.41 28.48 21.659645 37247600
9/11/2007 28.629999 28.950001 28.58 28.93 22.001875 34380800
9/12/2007 28.809999 29.17 28.799999 28.93 22.001875 42364700
9/13/2007 29.120001 29.26 28.959999 29.16 22.176798 35288600
9/14/2007 28.98 29.110001 28.879999 29.040001 22.085533 33496600
9/17/2007 28.790001 28.879999 28.620001 28.73 21.849771 39536500
9/18/2007 28.700001 28.969999 28.27 28.93 22.001875 77462400
9/19/2007 28.870001 28.91 28.299999 28.67 21.80414 94242200
9/20/2007 28.48 28.58 28.34 28.42 21.614014 67168900
9/21/2007 28.690001 28.809999 28.440001 28.65 21.788931 135636100
9/24/2007 28.809999 29.610001 28.799999 29.08 22.115957 104459800
9/25/2007 29.139999 29.559999 29.110001 29.559999 22.481001 75621000
9/26/2007 29.68 29.85 29.48 29.5 22.435377 60337000
9/27/2007 29.700001 29.719999 29.440001 29.49 22.427769 43407100
9/28/2007 29.49 29.690001 29.23 29.459999 22.404957 45819100
10/1/2007 29.459999 29.790001 29.41 29.77 22.640718 43875100
10/2/2007 29.700001 29.85 29.57 29.700001 22.587477 33700900
10/3/2007 29.709999 29.85 29.290001 29.450001 22.397358 37633900
10/4/2007 29.559999 29.77 29.440001 29.709999 22.595085 37868000
10/5/2007 29.889999 29.99 29.73 29.84 22.693947 45012300
10/8/2007 29.66 29.85 29.6 29.84 22.693947 30265400
10/9/2007 30.030001 30.389999 30 30.1 22.891691 63603100
10/10/2007 30.040001 30.370001 30.030001 30.23 22.990553 32251500
10/11/2007 30.299999 30.629999 29.790001 29.91 22.74719 50788400
10/12/2007 30.030001 30.4 29.950001 30.17 22.94492 31121100
10/15/2007 30.1 30.33 30 30.040001 22.846058 47150500
10/16/2007 30.24 30.58 30.23 30.32 23.059002 56286200
10/17/2007 30.75 31.23 30.65 31.08 23.636993 86092400
10/18/2007 31.219999 31.23 30.629999 31.16 23.697838 49208600
10/19/2007 31.09 31.09 30.110001 30.17 22.94492 75200200
10/22/2007 30.120001 30.700001 30.120001 30.51 23.203495 58785100
10/23/2007 30.709999 31.120001 30.709999 30.9 23.500101 49956200
10/24/2007 30.85 31.299999 30.5 31.25 23.766289 77979200
10/25/2007 31.57 32.220001 31.49 31.99 24.329071 169588700
10/26/2007 36.009998 36.029999 34.560001 35.029999 26.641056 288121200
10/29/2007 34.849998 35.290001 34.450001 34.57 26.291212 114655600
10/30/2007 34.369999 35.59 34.349998 35.57 27.051735 107297300
10/31/2007 35.52 37 35.509998 36.810001 27.994789 185635800
11/1/2007 36.529999 37.490002 36.360001 37.060001 28.18491 152078800
11/2/2007 37.220001 37.5 36.419998 37.060001 28.18491 96389800
 11/5/2007 36.759998 37.099998 36.630001 36.73 27.933949 75485400
11/6/2007 36.59 36.66 35.869999 36.41 27.690571 100966700
11/7/2007 36.040001 36.16 35.450001 35.52 27.013714 74897800
11/8/2007 35.599998 35.900002 34.400002 34.740002 26.420507 133742400
11/9/2007 34.18 34.540001 33.650002 33.73 25.65238 125136900
11/12/2007 33.32 33.709999 33.02 33.380001 25.386194 84865200
11/13/2007 33.540001 34.669998 33.380001 34.459999 26.294207 104311500
11/14/2007 34.619999 34.75 33.75 33.93 25.889793 84063100
11/15/2007 33.759998 34.099998 33.549999 33.759998 25.760082 64014100
11/16/2007 33.860001 34.259998 33.709999 34.09 26.011885 71113800
11/19/2007 33.959999 34.240002 33.869999 33.959999 25.912683 63026200
11/20/2007 34.23 34.970001 34.099998 34.580002 26.385769 100009400
11/21/2007 34.400002 34.73 34.18 34.23 26.118713 89518700
11/23/2007 34.360001 34.439999 33.709999 34.110001 26.027143 33467200
11/26/2007 34.09 34.369999 32.93 32.970001 25.157286 80335000
11/27/2007 33.27 33.599998 32.68 33.060001 25.225958 84178400
11/28/2007 33.380001 33.889999 32.900002 33.700001 25.714302 88585000
11/29/2007 33.580002 33.93 33.310001 33.59 25.630362 53633600
11/30/2007 33.919998 34.119999 33.189999 33.599998 25.637999 71027800
12/3/2007 33.5 33.639999 32.68 32.919998 25.119129 61770600
12/4/2007 32.740002 33.240002 32.630001 32.77 25.004675 54801500
12/5/2007 33.139999 34.52 33.029999 34.150002 26.057661 84894700
12/6/2007 34.259998 34.610001 33.869999 34.549999 26.362883 49209700
12/7/2007 34.610001 34.700001 34.220001 34.529999 26.347622 40771000
12/10/2007 34.639999 34.950001 34.470001 34.759998 26.523117 36083500
12/11/2007 34.73 34.990002 33.93 34.099998 26.019508 55070700
12/12/2007 34.610001 35.09 33.93 34.470001 26.301836 63345400
12/13/2007 34.48 35.450001 34.279999 35.220001 26.874113 73913200
12/14/2007 35.049999 35.84 35.009998 35.310001 26.942789 71126200
12/17/2007 35.029999 35.130001 34.360001 34.389999 26.240786 58121200
12/18/2007 34.639999 35 34.209999 34.740002 26.50786 52791800
12/19/2007 34.689999 35.139999 34.380001 34.790001 26.546007 58469100
12/20/2007 35.290001 35.790001 35.080002 35.52 27.103027 59345000
12/21/2007 35.900002 36.060001 35.75 36.060001 27.51506 83240500
12/24/2007 36.130001 36.720001 36.049999 36.580002 27.911844 29622600
12/26/2007 36.41 36.639999 36.259998 36.610001 27.934742 30252400
12/27/2007 36.349998 36.549999 35.939999 35.970001 27.446394 33311100
12/28/2007 36.099998 36.23 35.669998 36.119999 27.560844 33447200
12/31/2007 35.900002 35.990002 35.52 35.599998 27.164066 35229700
1/2/2008 35.790001 35.959999 35 35.220001 26.874113 63004200
1/3/2008 35.220001 35.650002 34.860001 35.369999 26.988579 49599600
1/4/2008 35.189999 35.200001 34.09 34.380001 26.23316 72090800
1/7/2008 34.549999 34.799999 34.25 34.610001 26.408663 80164300
1/8/2008 34.709999 34.709999 33.400002 33.450001 25.523544 79148300
1/9/2008 33.360001 34.540001 33.349998 34.439999 26.278934 74305500
1/10/2008 34.349998 34.5 33.779999 34.330002 26.195017 72446000
1/11/2008 34.139999 34.240002 33.720001 33.91 25.874537 55187900
1/14/2008 34.459999 34.57 34.080002 34.389999 26.240786 52792200
1/15/2008 34.029999 34.380001 34 34 25.943209 61606200
1/16/2008 33.419998 33.650002 32.509998 33.23 25.355673 120778500
1/17/2008 33.540001 33.799999 32.970001 33.110001 25.264105 94247800
1/18/2008 33.16 34 32.970001 33.009998 25.187805 117062000
1/22/2008 31.540001 32.529999 31.5 31.959999 24.38662 108521400
1/23/2008 31.48 32.049999 31.040001 31.93 24.363728 137597400
1/24/2008 32.349998 33.360001 32.119999 33.25 25.370939 155640400
1/25/2008 34.900002 35 32.869999 32.939999 25.13439 196992300
1/28/2008 33.02 33.099998 32.419998 32.720001 24.966524 81019000
1/29/2008 32.849998 32.889999 32.349998 32.599998 24.874954 68023000
1/30/2008 32.560001 32.799999 32.049999 32.200001 24.56975 106432600
1/31/2008 31.91 32.740002 31.719999 32.599998 24.874954 103642200
2/1/2008 31.059999 33.25 30.25 30.450001 23.234428 291138900
2/4/2008 30.49 30.719999 30.110001 30.190001 23.036039 119998600
2/5/2008 29.91 29.940001 28.889999 29.07 22.181442 137534100
2/6/2008 29.280001 29.35 28.290001 28.52 21.761778 138315600
2/7/2008 28.34 28.780001 27.9 28.120001 21.45656 164964900
2/8/2008 28.290001 29.08 28.24 28.559999 21.792295 124872000
2/11/2008 28.52 28.610001 27.91 28.209999 21.525232 156814100
2/12/2008 28.43 28.620001 28.110001 28.34 21.624432 84365900
2/13/2008 28.620001 29.049999 28.530001 28.959999 22.097513 88986200
2/14/2008 28.879999 29.040001 28.459999 28.5 21.746515 69113500
2/15/2008 28.309999 28.639999 28.25 28.42 21.685474 68166100
2/19/2008 28.799999 28.84 28.07 28.17 21.578228 68261200
2/20/2008 28.15 28.26 27.92 28.219999 21.616533 93056200
2/21/2008 28.620001 28.959999 27.959999 28.1 21.524616 98776500
2/22/2008 28.24 28.389999 27.200001 27.68 21.20289 125705400
2/25/2008 27.65 28.24 27.48 27.84 21.325449 109974300
2/26/2008 27.74 28.860001 27.67 28.379999 21.739094 108923500
2/27/2008 28.190001 28.68 28.1 28.26 21.647173 75199500
2/28/2008 28.02 28.27 27.799999 27.93 21.39439 83002900
2/29/2008 27.690001 27.83 27.02 27.200001 20.835215 117411400
3/3/2008 27.24 27.389999 26.870001 26.99 20.674349 76544300
3/4/2008 27.02 27.629999 26.959999 27.59 21.133955 86925600
3/5/2008 27.75 28.41 27.700001 28.120001 21.53993 106489800
3/6/2008 28.059999 28.17 27.5 27.57 21.118637 91127700
3/7/2008 27.34 28.07 27.32 27.870001 21.348431 77597600
3/10/2008 27.83 28.26 27.75 28.049999 21.486313 72175100
3/11/2008 28.4 29.34 28.379999 29.280001 22.428492 98740700
3/12/2008 29.43 29.49 28.540001 28.629999 21.930593 75993800
3/13/2008 28.540001 28.99 28.16 28.620001 21.922934 84552200
3/14/2008 28.719999 29.01 27.639999 27.959999 21.417372 105214900
3/17/2008 27.299999 28.73 27.280001 28.299999 21.677811 84490100
3/18/2008 28.67 29.48 28.67 29.42 22.53573 83695300
3/19/2008 29.379999 29.59 28.620001 28.620001 21.922934 61442100
3/20/2008 28.74 29.219999 28.59 29.18 22.351894 60170200
3/24/2008 29.33 29.4 29.059999 29.17 22.344229 48294700
3/25/2008 29.33 29.370001 28.940001 29.139999 22.321251 49149000
3/26/2008 29.030001 29.07 28.379999 28.559999 21.87697 45868100
3/27/2008 28.48 28.49 28 28.049999 21.486313 47894400
3/28/2008 28.23 28.43 27.83 27.91 21.37907 49244000
3/31/2008 27.879999 28.59 27.84 28.379999 21.739094 46780600
4/1/2008 28.83 29.540001 28.629999 29.5 22.597015 65796200
4/2/2008 29.57 29.58 29 29.16 22.336573 49499400
4/3/2008 29 29.32 28.799999 29 22.214008 38961400
4/4/2008 29.129999 29.26 28.74 29.16 22.336573 43860800
4/7/2008 29.549999 29.59 29.030001 29.16 22.336573 44428600
4/8/2008 28.940001 29 28.540001 28.75 22.022511 44733500
4/9/2008 28.719999 29.040001 28.540001 28.889999 22.129753 45839300
4/10/2008 28.83 29.4 28.799999 29.110001 22.298267 65591600
4/11/2008 28.870001 29.01 28.209999 28.280001 21.662491 54373700
4/14/2008 28.24 28.309999 27.93 28.059999 21.493975 43418100
4/15/2008 28.120001 28.48 28.030001 28.25 21.639511 34310000
4/16/2008 28.57 29.049999 28.379999 28.950001 22.175714 54107400
4/17/2008 29.120001 29.34 28.9 29.219999 22.382536 48743300
4/18/2008 30.01 30.1 29.610001 30 22.980005 73658900
4/21/2008 30.190001 30.6 30.120001 30.42 23.301735 54411700
4/22/2008 30.639999 30.700001 29.969999 30.25 23.171515 67387500
4/23/2008 30.450001 31.459999 30.299999 31.450001 24.090708 98351500
4/24/2008 31.629999 32.099998 31.16 31.799999 24.35881 115416700
4/25/2008 30.049999 30.389999 29.6 29.83 22.849794 145194900
4/28/2008 29.799999 29.84 28.82 28.99 22.206354 97473000
4/29/2008 28.799999 28.9 28.450001 28.639999 21.938251 84428900
4/30/2008 28.74 29.209999 28.51 28.52 21.846334 74733600
5/1/2008 28.5 29.49 28.48 29.4 22.520414 71699400
5/2/2008 29.59 29.620001 28.860001 29.24 22.397852 66024200
5/5/2008 29.93 30.23 28.99 29.08 22.275293 119687700
5/6/2008 29 29.860001 28.93 29.700001 22.750212 93582000
5/7/2008 29.690001 30.139999 29.08 29.209999 22.374872 88775000
5/8/2008 29.280001 29.389999 29 29.27 22.420832 69589900
5/9/2008 29.209999 29.549999 28.950001 29.389999 22.512751 51621200
5/12/2008 29.4 30.059999 29.35 29.99 22.972349 64278800
5/13/2008 30 30.129999 29.530001 29.780001 22.895473 70934700
5/14/2008 29.889999 30.26 29.73 29.93 23.010792 66730400
5/15/2008 29.98 30.530001 29.940001 30.450001 23.410576 53355800
5/16/2008 30.469999 30.48 29.92 29.99 23.056923 81538200
5/19/2008 29.870001 29.889999 29.309999 29.459999 22.64945 59615000
5/20/2008 29.299999 29.309999 28.629999 28.76 22.111279 75767600
5/21/2008 28.809999 29.049999 28.190001 28.25 21.719175 60125100
5/22/2008 28.280001 28.700001 28.18 28.469999 21.888315 52203100
5/23/2008 28.26 28.33 27.950001 28.049999 21.565413 48890700
5/27/2008 28.110001 28.5 28.049999 28.440001 21.865244 47334500
5/28/2008 28.559999 28.57 28.040001 28.18 21.665361 52318500
5/29/2008 28.209999 28.68 28.139999 28.309999 21.765305 47699200
5/30/2008 28.379999 28.700001 28.200001 28.32 21.772989 63399200
6/2/2008 28.24 28.360001 27.549999 27.799999 21.373203 77028400
6/3/2008 27.91 28.309999 27.27 27.309999 20.996477 86616700
6/4/2008 27.280001 27.639999 27.200001 27.540001 21.173313 79567400
6/5/2008 27.719999 28.299999 27.6 28.299999 21.757616 76063400
6/6/2008 27.99 28.17 27.49 27.49 21.13488 78500800
6/9/2008 27.65 27.91 27.299999 27.709999 21.30401 66787100
6/10/2008 27.360001 28.290001 27.32 27.889999 21.442396 77433900
6/11/2008 27.85 27.940001 27.110001 27.120001 20.850403 59330800
6/12/2008 27.4 28.549999 27.190001 28.24 21.711493 113996300
6/13/2008 28.629999 29.57 28.5 29.07 22.349609 131969100
6/16/2008 29.02 29.110001 28.639999 28.93 22.241976 74718900
6/17/2008 29.040001 29.120001 28.790001 28.799999 22.142027 44256700
6/18/2008 28.549999 28.860001 28.459999 28.459999 21.880627 49677800
6/19/2008 28.549999 29.190001 28.33 28.93 22.241976 62037800
6/20/2008 28.9 28.92 28.1 28.23 21.703798 97480400
6/23/2008 28.299999 28.41 27.790001 27.969999 21.503914 57145300
6/24/2008 27.92 28.01 27.51 27.73 21.319391 65218300
6/25/2008 27.809999 28.67 27.76 28.35 21.796057 64280200
6/26/2008 28.030001 28.200001 27.75 27.75 21.334766 67049100
6/27/2008 27.68 27.91 27.459999 27.629999 21.242512 73450200
6/30/2008 27.73 27.98 27.49 27.51 21.150249 57830500
7/1/2008 27.27 27.379999 26.440001 26.870001 20.658203 100327800
7/2/2008 26.9 27 25.879999 25.879999 19.897074 84669000
7/3/2008 25.969999 26.1 25.6 25.98 19.973955 37074500
7/7/2008 26.110001 26.389999 25.450001 26.030001 20.01239 71527600
7/8/2008 25.93 26.200001 25.51 25.85 19.87401 65553200
7/9/2008 25.790001 25.85 25.18 25.23 19.397343 54255800
7/10/2008 25.200001 25.67 24.98 25.450001 19.566481 57830600
7/11/2008 25.16 25.639999 24.870001 25.25 19.41271 69532600
7/14/2008 25.48 25.809999 25.07 25.15 19.335831 51216200
7/15/2008 24.93 26.639999 24.93 26.15 20.104647 92719300
7/16/2008 26.129999 27.290001 25.92 27.26 20.958044 82060400
7/17/2008 27.58 27.91 27.110001 27.52 21.15794 96526100
7/18/2008 26.360001 26.469999 25.110001 25.860001 19.881702 150277000
7/21/2008 25.66 26.17 25.530001 25.639999 19.712561 77575600
7/22/2008 25.540001 25.940001 25.48 25.799999 19.835566 88657200
7/23/2008 25.860001 26.84 25.85 26.43 20.319923 79408800
7/24/2008 26.09 26.17 25.440001 25.440001 19.558792 81092600
7/25/2008 25.639999 26.219999 25.5 26.16 20.112341 58682300
7/28/2008 26.059999 26.110001 25.34 25.5 19.604919 59707800
7/29/2008 25.52 26.190001 25.4 26.110001 20.073902 66368200
7/30/2008 26.200001 26.49 25.9 26.23 20.166157 51977700
7/31/2008 25.85 26.280001 25.709999 25.719999 19.774055 60461000
8/1/2008 25.92 25.950001 25.07 25.440001 19.558792 82720200
8/4/2008 25.389999 25.549999 25.110001 25.280001 19.43578 60588300
8/5/2008 25.639999 26.280001 25.5 26.209999 20.150785 84297600
8/6/2008 26.73 27.16 26.379999 27.02 20.773518 95550000
8/7/2008 26.9 27.75 26.73 27.389999 21.057993 82565800
8/8/2008 27.35 28.23 27.190001 28.129999 21.626917 80814100
8/11/2008 27.860001 28.4 27.66 27.9 21.450087 68743800
8/12/2008 27.780001 28.360001 27.58 28.120001 21.619234 62813000
8/13/2008 28.07 28.5 27.76 27.91 21.457777 51165200
8/14/2008 27.82 28.280001 27.559999 27.91 21.457777 49732300
8/15/2008 27.98 28.15 27.58 27.809999 21.38089 47267400
8/18/2008 27.780001 28.049999 27.549999 27.690001 21.288635 38078200
8/19/2008 27.540001 27.75 27.27 27.32 21.087946 40332900
8/20/2008 27.540001 27.58 27.17 27.290001 21.064791 41497200
8/21/2008 27.1 27.23 26.860001 27.18 20.979874 43614200
8/22/2008 27.23 27.879999 27.219999 27.84 21.489328 47930400
8/25/2008 27.610001 27.84 27.459999 27.66 21.350393 51381300
8/26/2008 27.58 27.719999 27.17 27.27 21.049351 44774400
8/27/2008 27.34 27.790001 27.129999 27.559999 21.273201 33975300
8/28/2008 27.610001 28.01 27.6 27.940001 21.566519 48372600
8/29/2008 27.68 27.780001 27.290001 27.290001 21.064791 50735500
9/2/2008 27.67 27.76 27.059999 27.1 20.918129 66079200
9/3/2008 27 27.18 26.84 26.9 20.763758 57127700
9/4/2008 26.74 26.889999 26.35 26.35 20.339216 66141900
9/5/2008 26.030001 26.219999 25.629999 25.65 19.798891 82305200
9/8/2008 26.209999 26.33 25.67 26.120001 20.16168 62110800
9/9/2008 26.200001 26.6 26.049999 26.1 20.146244 85735700
9/10/2008 26.52 26.860001 26.25 26.440001 20.408682 75064900
9/11/2008 26.1 27.459999 26.030001 27.34 21.103382 72913300
9/12/2008 27.139999 27.74 26.940001 27.620001 21.319513 75628500
9/15/2008 26.92 27.49 26.73 26.82 20.702002 82349400
9/16/2008 26.09 26.49 25.52 25.99 20.061333 111729700
9/17/2008 25.73 25.870001 24.5 24.57 18.965256 106972100
9/18/2008 24.799999 25.35 24.01 25.26 19.497856 132291300
9/19/2008 26.370001 26.4 23.5 25.16 19.420673 134926100
9/22/2008 26.219999 26.32 25.32 25.4 19.605919 105207700
9/23/2008 25.66 26.17 25.34 25.440001 19.636801 92181300
9/24/2008 25.58 26.09 25.459999 25.719999 19.852922 80250300
9/25/2008 25.82 26.879999 25.74 26.610001 20.539904 96203500
 9/26/2008 26.17 27.559999 26.139999 27.4 21.149691 100744300
9/29/2008 26.940001 27.66 25.01 25.01 19.304884 134383100
9/30/2008 25.77 26.690001 25.540001 26.690001 20.60166 107192700
10/1/2008 26.379999 26.99 26.280001 26.48 20.439554 88957000
10/2/2008 26.18 26.530001 25.700001 26.25 20.262028 93819800
10/3/2008 26.370001 27.469999 26.24 26.32 20.316059 114289400
10/6/2008 25.629999 25.99 24.139999 24.91 19.227699 146374600
10/7/2008 24.98 25.209999 23.139999 23.23 17.930927 145941200
10/8/2008 22.9 24.299999 22.5 23.01 17.761112 171598600
10/9/2008 23.77 23.91 22.07 22.299999 17.213076 131948700
10/10/2008 21.790001 22.35 20.65 21.5 16.595564 228467500
10/13/2008 22.860001 25.5 22.629999 25.5 19.683109 144935400
10/14/2008 25.639999 25.73 23.6 24.1 18.60247 165674900
10/15/2008 23.780001 24.25 22.48 22.66 17.490948 113280200
10/16/2008 22.940001 24.190001 21.309999 24.190001 18.671936 161147800
10/17/2008 23.57 25.110001 23.309999 23.93 18.471251 133673100
10/20/2008 24.200001 24.75 23.01 24.719999 19.081032 93484300
10/21/2008 24.299999 25.01 23.27 23.360001 18.031273 100385600
10/22/2008 23.040001 23.059999 20.9 21.530001 16.618725 150054800
10/23/2008 21.549999 22.59 20.889999 22.32 17.228506 154774100
10/24/2008 21.059999 22.860001 20.950001 21.959999 16.95063 153919700
10/27/2008 21.67 21.959999 21.02 21.18 16.34856 117683900
10/28/2008 21.639999 23.209999 21.34 23.1 17.83058 134088800
10/29/2008 23.129999 23.969999 22.700001 23 17.753393 111701800
10/30/2008 23.690001 23.879999 22.389999 22.629999 17.467798 95323000
10/31/2008 22.530001 22.91 22.120001 22.33 17.236225 93055200
11/3/2008 22.48 22.91 22.209999 22.620001 17.460077 61923500
11/4/2008 23.129999 23.66 22.870001 23.530001 18.162497 72123000
11/5/2008 23.33 23.34 22.049999 22.08 17.043261 81179700
11/6/2008 21.870001 22.08 20.860001 20.879999 16.116993 95509700
11/7/2008 21.32 21.540001 21 21.5 16.595564 71256300
11/10/2008 21.85 21.969999 21.190001 21.299999 16.441179 67106800
11/11/2008 21.290001 21.299999 20.790001 21.200001 16.363995 78014500
11/12/2008 20.889999 21 20.280001 20.299999 15.669299 90162300
11/13/2008 20.15 21.25 18.74 21.25 16.402592 148413700
11/14/2008 20.559999 21.34 19.65 20.059999 15.484045 96624500
11/17/2008 19.74 20.24 19.15 19.32 14.91285 97289000
11/18/2008 19.5 19.66 18.75 19.620001 15.247014 108966500
11/19/2008 19.629999 19.950001 18.25 18.290001 14.213446 103010500
11/20/2008 18.120001 18.84 17.5 17.530001 13.622838 139532800
11/21/2008 18.02 19.700001 17.98 19.68 15.293638 157231900
11/24/2008 19.889999 20.940001 19.870001 20.690001 16.078526 125289900
11/25/2008 20.860001 20.93 19.549999 19.99 15.534539 92948100
11/26/2008 19.73 20.68 19.73 20.49 15.923102 79678300
11/28/2008 20.23 20.309999 20.02 20.219999 15.713284 28650800
 12/1/2008 19.879999 19.950001 18.6 18.610001 14.462124 79639900
12/2/2008 18.99 19.309999 18.559999 19.15 14.881766 79689800
12/3/2008 18.65 19.9 18.6 19.870001 15.441298 80961500
12/4/2008 19.4 19.92 18.790001 19.110001 14.850677 78719200
12/5/2008 18.91 19.98 18.469999 19.870001 15.441298 91996200
12/8/2008 20.35 21.25 20.139999 21.01 16.3272 107225000
12/9/2008 20.620001 21.25 20.459999 20.6 16.008587 80484900
12/10/2008 20.82 20.959999 20.299999 20.610001 16.016356 61499000
12/11/2008 20.110001 20.120001 19.309999 19.450001 15.114901 83564300
12/12/2008 19.15 19.85 18.700001 19.360001 15.044965 78112600
12/15/2008 19.34 19.440001 18.889999 19.040001 14.79629 59925900
12/16/2008 19.209999 20.18 19 20.110001 15.627792 97688700
12/17/2008 19.809999 20.049999 19.5 19.66 15.278094 78922700
12/18/2008 19.860001 20.02 18.99 19.299999 14.998334 80759200
12/19/2008 19.42 19.799999 19.110001 19.120001 14.858456 113530400
12/22/2008 19.24 19.290001 18.889999 19.18 14.905075 58575400
12/23/2008 19.280001 19.57 19.01 19.280001 14.982786 47511400
12/24/2008 19.26 19.450001 19.1 19.17 14.897309 16880400
12/26/2008 19.200001 19.33 19.09 19.129999 14.866226 23101000
12/29/2008 19.15 19.209999 18.639999 18.959999 14.734112 58512800
12/30/2008 19.01 19.49 19 19.34 15.029421 43224100
12/31/2008 19.309999 19.68 19.27 19.440001 15.107129 46419000
1/2/2009 19.530001 20.4 19.370001 20.33 15.798766 50084000
1/5/2009 20.200001 20.67 20.059999 20.52 15.94641 61475200
1/6/2009 20.75 21 20.610001 20.76 16.132925 58083400
1/7/2009 20.190001 20.290001 19.48 19.51 15.161531 72709900
1/8/2009 19.629999 20.190001 19.549999 20.120001 15.63557 70255400
1/9/2009 20.17 20.299999 19.41 19.52 15.169296 49815300
1/12/2009 19.709999 19.790001 19.299999 19.469999 15.130442 52163500
1/13/2009 19.52 19.99 19.52 19.82 15.402435 65843500
1/14/2009 19.530001 19.68 19.01 19.09 14.835141 80257500
1/15/2009 19.07 19.299999 18.52 19.24 14.951706 96169800
1/16/2009 19.629999 19.91 19.15 19.709999 15.316952 79634100
1/20/2009 19.459999 19.620001 18.370001 18.48 14.3611 89873000
1/21/2009 18.870001 19.450001 18.459999 19.379999 15.060501 68340900
1/22/2009 18.049999 18.18 17.07 17.110001 13.296452 222436600
1/23/2009 16.969999 17.49 16.75 17.200001 13.366391 117020600
1/26/2009 17.290001 17.809999 17.23 17.629999 13.700548 92476500
1/27/2009 17.780001 17.969999 17.43 17.66 13.723866 61695000
1/28/2009 17.799999 18.309999 17.76 18.040001 14.019168 64145500
1/29/2009 17.780001 17.959999 17.559999 17.59 13.669465 49192800
1/30/2009 17.74 17.790001 17.1 17.1 13.288682 62370900
2/2/2009 17.030001 18.129999 17 17.83 13.855976 88871700
2/3/2009 17.85 18.610001 17.6 18.5 14.37664 86865100
2/4/2009 18.540001 19 18.5 18.629999 14.477663 75618000
 2/5/2009 18.51 19.139999 18.25 19.040001 14.79629 75195200
2/6/2009 19.16 19.93 19.059999 19.66 15.278094 86746000
2/9/2009 19.639999 19.77 19.26 19.440001 15.107129 52196400
2/10/2009 19.25 19.799999 18.700001 18.799999 14.609776 83953200
2/11/2009 18.940001 19.49 18.92 19.209999 14.928392 58599000
2/12/2009 18.969999 19.32 18.540001 19.26 14.967243 75323200
2/13/2009 19.27 19.469999 19.040001 19.09 14.835141 47416000
2/17/2009 18.49 18.5 17.889999 18.09 14.154412 75853300
2/18/2009 18.219999 18.450001 18 18.120001 14.177884 54946900
2/19/2009 18.299999 18.379999 17.809999 17.91 14.013574 49195600
2/20/2009 17.77 18.190001 17.66 18 14.083995 69413800
2/23/2009 18.02 18.15 17.16 17.209999 13.46586 70803400
2/24/2009 17.030001 17.35 16.360001 17.17 13.434561 122674500
2/25/2009 17.01 17.24 16.459999 16.959999 13.270249 105894600
2/26/2009 17.049999 17.08 16.42 16.42 12.847732 83219500
2/27/2009 16.290001 16.52 16.1 16.15 12.636472 93428000
3/2/2009 15.96 16.25 15.72 15.79 12.354793 80602100
3/3/2009 16.030001 16.24 15.64 15.88 12.42521 80476600
3/4/2009 16.120001 16.4 15.89 16.120001 12.612999 69285100
3/5/2009 15.86 15.88 15.27 15.27 11.947921 89708500
3/6/2009 15.35 15.62 14.87 15.28 11.955744 92821400
3/9/2009 15.2 15.74 15.1 15.15 11.854026 66479100
3/10/2009 15.37 16.620001 15.25 16.48 12.894678 95184200
3/11/2009 16.629999 17.200001 16.43 17.110001 13.387616 84522200
3/12/2009 17.01 17.040001 16.48 17.01 13.309376 93694100
3/13/2009 16.98 17.049999 16.18 16.65 13.027694 82965800
3/16/2009 16.82 16.959999 16.24 16.25 12.714716 67028900
3/17/2009 16.32 16.9 16.26 16.9 13.223307 62481000
3/18/2009 17.030001 17.219999 16.6 16.959999 13.270249 70710700
3/19/2009 17.370001 17.450001 16.92 17.139999 13.41109 58994600
3/20/2009 17.32 17.65 16.879999 17.059999 13.348494 81725500
3/23/2009 17.370001 18.59 17.309999 18.33 14.342203 71600000
3/24/2009 18.040001 18.209999 17.84 17.93 14.029225 50044100
3/25/2009 17.98 18.309999 17.52 17.879999 13.990099 73927100
3/26/2009 18.17 18.879999 18.120001 18.83 14.733422 63775100
3/27/2009 18.540001 18.620001 18.049999 18.129999 14.185713 47670400
3/30/2009 17.74 17.76 17.27 17.48 13.677123 49633000
3/31/2009 17.83 18.790001 17.780001 18.370001 14.373499 92423300
4/1/2009 18.23 19.360001 18.18 19.309999 15.108994 96438900
4/2/2009 19.5 19.889999 19 19.290001 15.093349 99082300
4/3/2009 19.129999 19.15 18.43 18.75 14.670822 81858400
4/6/2009 18.540001 18.76 18.27 18.76 14.67865 47476100
4/7/2009 18.76 19.139999 18.629999 18.76 14.67865 65815200
4/8/2009 18.969999 19.620001 18.959999 19.190001 15.015102 56408900
4/9/2009 19.450001 19.700001 19.219999 19.67 15.390671 55759600
4/13/2009 19.690001 19.85 19.370001 19.59 15.328078 44444700
4/14/2009 19.440001 19.549999 19 19.35 15.140294 63796300
4/15/2009 19.209999 19.25 18.51 18.83 14.733422 72725500
4/16/2009 19.16 19.780001 18.99 19.76 15.461095 67688700
4/17/2009 19.690001 19.690001 19 19.200001 15.022929 61398500
4/20/2009 18.889999 18.950001 18.57 18.610001 14.561287 62937200
4/21/2009 18.59 19.08 18.57 18.969999 14.842965 60928300
4/22/2009 18.76 19.190001 18.700001 18.780001 14.694302 59401000
4/23/2009 18.92 18.940001 18.469999 18.92 14.80384 86116300
4/24/2009 19.82 21.200001 19.5 20.91 16.360903 168478500
4/27/2009 20.549999 20.82 20.280001 20.4 15.961856 68219600
4/28/2009 20.25 20.27 19.790001 19.93 15.594106 76685200
4/29/2009 20.110001 20.889999 20.059999 20.25 15.84449 79301600
4/30/2009 20.6 21.1 20.01 20.26 15.852318 87439900
5/1/2009 20.190001 20.35 19.860001 20.24 15.836667 63224500
5/4/2009 20.370001 20.4 19.98 20.190001 15.797544 54313400
5/5/2009 20.139999 20.24 19.639999 19.790001 15.484572 66835500
5/6/2009 20.059999 20.07 19.610001 19.790001 15.484572 59639100
5/7/2009 19.959999 19.99 19.139999 19.32 15.116821 68727200
5/8/2009 19.459999 19.639999 19.139999 19.42 15.195067 67597600
5/11/2009 19.200001 19.73 19.01 19.32 15.116821 63762600
5/12/2009 19.51 20.059999 19.469999 19.889999 15.562814 71966800
5/13/2009 19.92 20 19.67 19.75 15.453264 49281700
5/14/2009 19.83 20.23 19.799999 20.059999 15.695827 54539500
5/15/2009 20.129999 20.5 19.98 20.219999 15.821017 61289900
5/18/2009 20.360001 20.6 20.24 20.6 16.118353 46073800
5/19/2009 20.51 20.74 20.25 20.309999 15.992364 51368300
5/20/2009 20.41 20.690001 20.219999 20.379999 16.047474 47450700
5/21/2009 20.139999 20.23 19.51 19.82 15.606528 58232800
5/22/2009 19.93 20.17 19.469999 19.75 15.551414 37318700
5/26/2009 19.540001 20.450001 19.450001 20.34 16.015987 44991700
5/27/2009 20.25 20.6 20.07 20.129999 15.850625 42892900
5/28/2009 20.32 20.629999 20.049999 20.450001 16.1026 45480800
5/29/2009 20.559999 20.940001 20.299999 20.889999 16.449059 46134900
6/1/2009 21 21.5 20.860001 21.4 16.850639 57317100
6/2/2009 21.360001 21.98 21.200001 21.4 16.850639 48935700
6/3/2009 21.309999 21.76 21.290001 21.73 17.110483 56039600
6/4/2009 21.77 21.9 21.58 21.83 17.189224 42330000
6/5/2009 21.959999 22.309999 21.809999 22.139999 17.433329 59579200
6/8/2009 21.98 22.32 21.629999 22.049999 17.362465 49000600
6/9/2009 22.059999 22.32 21.879999 22.08 17.386086 50887700
6/10/2009 22.17 22.620001 22.120001 22.549999 17.756163 61297200
6/11/2009 22.59 23.26 22.57 22.83 17.976643 65124600
6/12/2009 22.9 23.379999 22.74 23.33 18.370346 50963500
6/15/2009 23.23 23.540001 23.02 23.42 18.441217 69089600
6/16/2009 23.469999 24.110001 23.440001 23.450001 18.464844 105295600
6/17/2009 23.5 23.82 23.17 23.68 18.645943 86483100
6/18/2009 23.620001 23.690001 23.299999 23.5 18.50421 58852200
6/19/2009 24.040001 24.34 23.75 24.07 18.953024 115459000
6/22/2009 23.950001 23.950001 23.25 23.280001 18.330975 71291600
6/23/2009 23.379999 23.66 23.209999 23.34 18.37822 56752700
6/24/2009 23.450001 23.75 23.360001 23.469999 18.480589 54287700
6/25/2009 23.43 23.92 23.200001 23.790001 18.732559 57724300
6/26/2009 23.57 23.690001 23.32 23.35 18.386095 65126400
6/29/2009 23.6 24.030001 23.549999 23.860001 18.787682 62854900
6/30/2009 23.969999 24.24 23.629999 23.77 18.716808 66452400
7/1/2009 24.049999 24.299999 23.959999 24.040001 18.929411 54908400
7/2/2009 23.76 24.040001 23.209999 23.370001 18.401854 65422200
7/6/2009 23.209999 23.280001 22.870001 23.200001 18.267988 49207700
7/7/2009 23.08 23.139999 22.459999 22.530001 17.740421 52842500
7/8/2009 22.309999 22.690001 22 22.559999 17.764042 73023400
7/9/2009 22.65 22.809999 22.370001 22.440001 17.669554 46981200
7/10/2009 22.190001 22.540001 22.15 22.389999 17.630182 43229200
7/13/2009 22.42 23.290001 22.139999 23.23 18.291609 67584000
7/14/2009 23.200001 23.219999 22.860001 23.110001 18.197115 45448700
7/15/2009 23.75 24.120001 23.559999 24.120001 18.992409 67238700
7/16/2009 23.93 24.440001 23.860001 24.440001 19.244379 64555100
7/17/2009 24.4 24.450001 24.1 24.290001 19.126268 52860100
7/20/2009 24.440001 24.530001 24.15 24.530001 19.315245 47798000
7/21/2009 24.690001 24.83 24.370001 24.83 19.551468 52028400
7/22/2009 24.700001 24.9 24.51 24.799999 19.527851 66192500
7/23/2009 24.93 25.719999 24.84 25.559999 20.126282 106060500
7/24/2009 23.610001 23.889999 22.809999 23.450001 18.464844 215135700
7/27/2009 23.440001 23.450001 22.9 23.110001 18.197115 80950000
7/28/2009 22.99 23.549999 22.9 23.469999 18.480589 70288400
7/29/2009 23.73 23.91 23.34 23.799999 18.740431 73626900
7/30/2009 24.200001 24.43 23.709999 23.809999 18.748306 67820000
7/31/2009 23.77 24.07 23.5 23.52 18.519957 54258200
8/3/2009 23.82 23.860001 23.5 23.83 18.764061 46902900
8/4/2009 23.68 23.790001 23.530001 23.77 18.716808 49218300
8/5/2009 23.84 24.25 23.790001 23.809999 18.748306 53310300
8/6/2009 23.93 23.98 23.27 23.459999 18.472717 59686000
8/7/2009 23.75 23.82 23.5 23.559999 18.551453 46169700
8/10/2009 23.459999 23.549999 23.299999 23.42 18.441217 35261900
8/11/2009 23.32 23.4 23.049999 23.129999 18.212868 33615800
8/12/2009 23.129999 23.9 23.030001 23.530001 18.527834 61972300
8/13/2009 23.629999 23.85 23.4 23.620001 18.598696 38954500
8/14/2009 23.620001 23.799999 23.51 23.690001 18.653814 46330200
8/17/2009 23.32 23.6 23.23 23.25 18.307358 42474400
8/18/2009 23.290001 23.65 23.27 23.58 18.6716 38878900
 8/19/2009 23.25 23.719999 23.25 23.65 18.727032 41821300
8/20/2009 23.6 23.870001 23.540001 23.67 18.742867 39505900
8/21/2009 23.93 24.42 23.77 24.41 19.328831 69011400
8/24/2009 24.41 24.73 24.280001 24.639999 19.510952 54180900
8/25/2009 24.6 24.82 24.459999 24.639999 19.510952 43980300
8/26/2009 24.59 24.75 24.42 24.549999 19.439688 41079000
8/27/2009 24.41 24.780001 24.299999 24.690001 19.550541 45495600
8/28/2009 25.07 25.49 24.610001 24.68 19.542629 55808000
8/31/2009 24.57 24.85 24.290001 24.65 19.518867 49592800
9/1/2009 24.35 24.74 23.9 24 19.004177 62608500
9/2/2009 23.82 24.139999 23.780001 23.860001 18.893324 40771300
9/3/2009 23.91 24.139999 23.76 24.110001 19.091276 34120000
9/4/2009 24.09 24.799999 24.08 24.620001 19.495119 44999700
9/8/2009 24.620001 24.84 24.41 24.82 19.653484 53737100
9/9/2009 24.74 24.950001 24.67 24.780001 19.621813 49900300
9/10/2009 24.799999 25.049999 24.65 25 19.796017 46256000
9/11/2009 24.93 25.17 24.809999 24.860001 19.685162 54303500
9/14/2009 24.65 25.09 24.639999 25 19.796017 42806800
9/15/2009 24.969999 25.27 24.860001 25.200001 19.954384 44716600
9/16/2009 25.25 25.35 24.950001 25.200001 19.954384 50055800
9/17/2009 25.059999 25.379999 25.059999 25.299999 20.033567 42428800
9/18/2009 25.459999 25.48 25.1 25.26 20.001896 68016500
9/21/2009 25.110001 25.370001 25.1 25.299999 20.033567 28878700
9/22/2009 25.4 25.82 25.290001 25.77 20.405741 61376700
9/23/2009 25.92 26.25 25.639999 25.709999 20.358225 60599900
9/24/2009 25.92 26.110001 25.66 25.940001 20.54035 56302900
9/25/2009 25.690001 25.82 25.52 25.549999 20.231527 50158900
9/28/2009 25.6 26.16 25.6 25.83 20.453245 44358000
9/29/2009 25.91 25.959999 25.690001 25.75 20.389896 39050300
9/30/2009 25.76 25.99 25.379999 25.719999 20.366137 63533400
10/1/2009 25.41 25.469999 24.799999 24.879999 19.700996 75958100
10/2/2009 24.459999 25.09 24.43 24.959999 19.764343 51219700
10/5/2009 24.98 25.059999 24.52 24.639999 19.510952 60804900
10/6/2009 24.68 25.209999 24.66 25.110001 19.883125 48795300
10/7/2009 24.99 25.18 24.879999 25.1 19.8752 38472700
10/8/2009 25.440001 25.9 25.219999 25.67 20.326551 60521300
10/9/2009 25.57 25.790001 25.459999 25.549999 20.231527 39520000
10/12/2009 25.66 25.889999 25.549999 25.719999 20.366137 29145800
10/13/2009 25.59 25.940001 25.52 25.809999 20.437408 37749000
10/14/2009 26.139999 26.200001 25.82 25.959999 20.556187 45365500
10/15/2009 25.9 26.709999 25.9 26.709999 21.150068 65620100
10/16/2009 26.450001 26.629999 26.1 26.5 20.983776 56500900
10/19/2009 26.49 26.58 26.25 26.360001 20.872923 48143200
10/20/2009 26.42 26.51 25.940001 26.370001 20.880835 54604700
10/21/2009 26.459999 26.75 26.389999 26.58 21.047127 61672700
10/22/2009 26.559999 26.719999 26.129999 26.59 21.055042 61600000
10/23/2009 29.200001 29.35 27.879999 28.02 22.187372 281761000
10/26/2009 28.129999 29.02 28.110001 28.68 22.70999 124149700
10/27/2009 28.73 28.879999 28.440001 28.59 22.638725 69685800
10/28/2009 28.24 28.77 27.950001 28.02 22.187372 73542400
10/29/2009 28.07 28.41 27.85 28.219999 22.345739 65225500
10/30/2009 28.030001 28.4 27.66 27.73 21.957735 73371800
11/2/2009 27.700001 28.049999 27.41 27.879999 22.076515 62428900
11/3/2009 27.639999 27.74 27.43 27.530001 21.79937 50294800
11/4/2009 27.690001 28.389999 27.620001 28.059999 22.219049 63898400
11/5/2009 28.52 28.74 28.280001 28.469999 22.543697 52681700
11/6/2009 28.379999 28.629999 28.200001 28.52 22.583298 38908500
11/9/2009 28.620001 29 28.530001 28.99 22.955458 57518000
11/10/2009 28.9 29.280001 28.809999 29.01 22.971298 65881100
11/11/2009 29.08 29.299999 29.02 29.120001 23.058409 49693400
11/12/2009 29.01 29.49 29 29.360001 23.24844 55352400
11/13/2009 29.469999 29.790001 29.370001 29.629999 23.462231 53037600
11/16/2009 29.610001 29.799999 29.370001 29.540001 23.390974 54129500
11/17/2009 29.5 30 29.469999 30 23.860216 75648900
11/18/2009 30 30.139999 29.809999 30.110001 23.947712 59431200
11/19/2009 29.99 30 29.700001 29.780001 23.685246 51967700
11/20/2009 29.66 29.77 29.43 29.620001 23.557997 42647100
11/23/2009 29.84 30.01 29.700001 29.940001 23.812504 41832700
11/24/2009 29.950001 29.99 29.75 29.91 23.788641 37341400
11/25/2009 29.809999 29.860001 29.58 29.790001 23.693209 32033500
11/27/2009 29.110001 29.389999 28.75 29.219999 23.239857 29357900
11/30/2009 29.15 29.450001 29 29.41 23.390974 44172000
12/1/2009 29.52 30.049999 29.41 30.01 23.868181 49904200
12/2/2009 29.9 29.99 29.65 29.780001 23.685246 36308600
12/3/2009 29.84 30.200001 29.76 29.83 23.725014 43095200
12/4/2009 30.049999 30.370001 29.83 29.98 23.844326 58810700
12/7/2009 29.780001 30.08 29.68 29.790001 23.693209 38082700
12/8/2009 29.52 29.74 29.379999 29.57 23.518227 37402200
12/9/2009 29.469999 29.809999 29.25 29.709999 23.629574 44713300
12/10/2009 29.709999 29.959999 29.66 29.870001 23.75683 45940200
12/11/2009 29.969999 30 29.790001 29.85 23.740921 43744200
12/14/2009 29.91 30.16 29.9 30.110001 23.947712 34651200
12/15/2009 29.889999 30.209999 29.879999 30.02 23.876131 49473200
12/16/2009 30.07 30.41 30.040001 30.1 23.939756 55737800
12/17/2009 29.950001 29.959999 29.57 29.6 23.542086 43691200
12/18/2009 29.84 30.450001 29.799999 30.360001 24.146545 94118000
12/21/2009 30.4 30.84 30.370001 30.52 24.273808 40129100
12/22/2009 30.6 30.93 30.540001 30.82 24.512405 36321000
12/23/2009 30.709999 30.950001 30.690001 30.92 24.591938 28362700
12/24/2009 30.879999 31 30.76 31 24.655563 11083900
12/28/2009 31 31.18 30.889999 31.17 24.790766 25384000
12/29/2009 31.35 31.5 31.23 31.389999 24.965748 29716200
12/30/2009 31.15 31.290001 30.799999 30.959999 24.623755 42006200
12/31/2009 30.98 30.99 30.48 30.48 24.241983 31929700
1/4/2010 30.620001 31.1 30.59 30.950001 24.615801 38409100
1/5/2010 30.85 31.1 30.639999 30.959999 24.623755 49749600
1/6/2010 30.879999 31.08 30.52 30.77 24.472631 58182400
1/7/2010 30.629999 30.700001 30.190001 30.450001 24.218124 50559700
1/8/2010 30.280001 30.879999 30.24 30.66 24.385145 51197400
1/11/2010 30.709999 30.76 30.120001 30.27 24.074966 68754700
1/12/2010 30.15 30.4 29.91 30.07 23.915895 65912100
1/13/2010 30.26 30.52 30.01 30.35 24.138592 51863500
1/14/2010 30.309999 31.1 30.26 30.959999 24.623755 63228100
1/15/2010 31.08 31.24 30.709999 30.860001 24.544212 79913200
1/19/2010 30.75 31.24 30.68 31.1 24.735104 46575700
1/20/2010 30.809999 30.940001 30.309999 30.59 24.329473 54849500
1/21/2010 30.610001 30.719999 30 30.01 23.868181 73086700
1/22/2010 30 30.200001 28.84 28.959999 23.033073 102004600
1/25/2010 29.24 29.66 29.1 29.32 23.319397 63373000
1/26/2010 29.200001 29.85 29.09 29.5 23.462553 66639900
1/27/2010 29.35 29.82 29.02 29.67 23.597769 63949500
1/28/2010 29.84 29.870001 28.889999 29.16 23.192135 117513700
1/29/2010 29.9 29.92 27.66 28.18 22.412704 193888500
2/1/2010 28.389999 28.48 27.92 28.41 22.595629 85931100
2/2/2010 28.370001 28.5 28.139999 28.459999 22.635405 54413700
2/3/2010 28.26 28.790001 28.120001 28.629999 22.770605 61397900
2/4/2010 28.379999 28.5 27.809999 27.84 22.14229 77850000
2/5/2010 28 28.280001 27.57 28.02 22.285454 80960100
2/8/2010 28.01 28.08 27.57 27.719999 22.046848 52820600
2/9/2010 27.969999 28.34 27.75 28.01 22.277498 59195800
2/10/2010 28.030001 28.24 27.84 27.99 22.261591 48591300
2/11/2010 27.93 28.4 27.700001 28.120001 22.364988 65993700
2/12/2010 27.809999 28.059999 27.58 27.93 22.213871 81117200
2/16/2010 28.129999 28.370001 28.02 28.35 22.653355 51935600
2/17/2010 28.530001 28.65 28.360001 28.59 22.845131 45882900
2/18/2010 28.59 29.030001 28.51 28.969999 23.148769 42856500
2/19/2010 28.790001 28.92 28.690001 28.77 22.988953 44451800
2/22/2010 28.84 28.940001 28.65 28.73 22.956991 36707100
2/23/2010 28.68 28.83 28.09 28.33 22.637369 52266200
2/24/2010 28.52 28.790001 28.379999 28.629999 22.877089 43165900
2/25/2010 28.27 28.65 28.02 28.6 22.853115 48735300
2/26/2010 28.65 28.85 28.51 28.67 22.909052 40370600
3/1/2010 28.77 29.049999 28.530001 29.02 23.188726 43805400
3/2/2010 29.08 29.299999 28.24 28.459999 22.741247 93123900
3/3/2010 28.51 28.610001 28.35 28.459999 22.741247 48442100
 3/4/2010 28.459999 28.65 28.27 28.629999 22.877089 42890600
3/5/2010 28.66 28.68 28.42 28.59 22.845131 56001800
3/8/2010 28.52 28.93 28.5 28.629999 22.877089 39414500
3/9/2010 28.559999 29.110001 28.549999 28.799999 23.012926 50271600
3/10/2010 28.860001 29.110001 28.799999 28.969999 23.148769 44891400
3/11/2010 28.889999 29.190001 28.85 29.18 23.316572 35349700
3/12/2010 29.32 29.379999 29.040001 29.27 23.388483 31700200
3/15/2010 29.18 29.370001 29.01 29.290001 23.404469 37512000
3/16/2010 29.42 29.49 29.200001 29.370001 23.468397 36723500
3/17/2010 29.5 29.870001 29.4 29.629999 23.676146 50385700
3/18/2010 29.629999 29.719999 29.5 29.610001 23.660166 43845200
3/19/2010 29.76 29.9 29.35 29.59 23.644186 81332100
3/22/2010 29.5 29.700001 29.389999 29.6 23.652178 37718200
3/23/2010 29.59 29.9 29.41 29.879999 23.875914 42026600
3/24/2010 29.719999 29.85 29.6 29.65 23.692129 33987700
3/25/2010 29.83 30.57 29.799999 30.01 23.979797 73168700
3/26/2010 30.09 30.200001 29.59 29.66 23.700119 55595500
3/29/2010 29.709999 29.82 29.549999 29.59 23.644186 33336000
3/30/2010 29.629999 29.860001 29.5 29.77 23.788017 34954800
3/31/2010 29.639999 29.719999 29.17 29.290001 23.404469 63760000
4/1/2010 29.35 29.540001 28.620001 29.16 23.300583 74768100
4/5/2010 29.129999 29.43 29.030001 29.27 23.388483 34331200
4/6/2010 29.15 29.58 28.98 29.32 23.428442 47366800
4/7/2010 29.16 29.559999 29.139999 29.35 23.452406 58318800
4/8/2010 29.32 29.98 29.299999 29.92 23.907879 63713800
4/9/2010 29.950001 30.41 29.9 30.34 24.243483 54752500
4/12/2010 30.25 30.49 30.209999 30.32 24.227497 37068800
4/13/2010 30.15 30.5 30.129999 30.450001 24.331375 41374600
4/14/2010 30.790001 31 30.66 30.82 24.627035 68941200
4/15/2010 30.82 30.950001 30.709999 30.870001 24.666983 52745400
4/16/2010 30.790001 30.98 30.6 30.67 24.507175 88703100
4/19/2010 30.77 31.25 30.76 31.040001 24.80282 64970300
4/20/2010 31.219999 31.440001 31.129999 31.360001 25.058521 52199500
4/21/2010 31.33 31.5 31.23 31.33 25.034548 55343100
4/22/2010 31.040001 31.530001 30.9 31.389999 25.082495 84847600
4/23/2010 31.120001 31.58 30.65 30.959999 24.738905 126766600
4/26/2010 31 31.280001 30.860001 31.110001 24.858755 63649300
4/27/2010 30.950001 31.25 30.75 30.85 24.651001 68730900
4/28/2010 30.92 31 30.620001 30.91 24.698944 64557900
4/29/2010 30.93 31.43 30.67 31 24.770861 52665200
4/30/2010 31.07 31.08 30.52 30.540001 24.403294 63214800
5/3/2010 30.67 31.059999 30.58 30.860001 24.658993 43989500
5/4/2010 30.52 30.549999 29.75 30.129999 24.075682 82085600
5/5/2010 29.77 30.09 29.690001 29.85 23.851942 66833800
5/6/2010 29.59 29.879999 27.91 28.98 23.156761 128613000
 5/7/2010 28.93 28.950001 27.32 28.209999 22.541483 173718100
5/10/2010 29.01 29.48 28.709999 28.940001 23.124798 86653300
5/11/2010 28.68 29.65 28.57 28.879999 23.076849 63789400
5/12/2010 28.98 29.58 28.92 29.440001 23.52433 47146800
5/13/2010 29.26 29.73 29.18 29.24 23.364517 45188800
5/14/2010 29.200001 29.209999 28.639999 28.93 23.116808 63334000
5/17/2010 29.120001 29.23 28.450001 28.940001 23.124798 46053300
5/18/2010 28.870001 29 28.4 28.6 22.956236 52690600
5/19/2010 28.52 28.690001 27.790001 28.24 22.667269 61746700
5/20/2010 27.65 27.84 27.040001 27.110001 21.760265 87991100
5/21/2010 26.629999 27.110001 26.440001 26.84 21.543539 117596300
5/24/2010 26.85 26.860001 26.26 26.27 21.086029 73711700
5/25/2010 25.65 26.33 25.379999 26.07 20.925493 98373600
5/26/2010 26.23 26.610001 24.559999 25.01 20.074663 176684100
5/27/2010 25.73 26.360001 25.73 26 20.869303 136433600
5/28/2010 25.84 26.120001 25.66 25.799999 20.708771 67496900
6/1/2010 25.530001 26.309999 25.52 25.889999 20.78101 76152400
6/2/2010 26.059999 26.48 25.73 26.459999 21.238535 65718800
6/3/2010 26.549999 26.93 26.41 26.860001 21.559595 67837000
6/4/2010 26.1 26.57 25.620001 25.790001 20.700745 89832200
6/7/2010 25.82 25.83 25.24 25.290001 20.299412 80456200
6/8/2010 25.25 25.26 24.65 25.110001 20.154936 87355000
6/9/2010 25.219999 25.52 24.75 24.790001 19.898081 87794000
6/10/2010 25.129999 25.15 24.780001 25 20.066637 78930900
6/11/2010 25.040001 25.719999 24.77 25.66 20.596394 68057700
6/14/2010 25.860001 25.959999 25.469999 25.5 20.467972 50972400
6/15/2010 25.75 26.65 25.74 26.58 21.33485 81641500
6/16/2010 26.469999 26.58 26.23 26.32 21.126158 48698000
6/17/2010 26.559999 26.67 26.040001 26.370001 21.166292 47995500
6/18/2010 26.370001 26.530001 26.17 26.440001 21.222479 52075600
6/21/2010 26.780001 26.889999 25.889999 25.950001 20.829174 54625300
6/22/2010 26.16 26.450001 25.76 25.77 20.68469 55985400
6/23/2010 25.780001 25.780001 25.219999 25.309999 20.315464 61466200
6/24/2010 25.459999 25.719999 24.93 25 20.066637 85243400
6/25/2010 25.049999 25.110001 24.309999 24.530001 19.689386 156256700
6/28/2010 24.51 24.610001 24.120001 24.309999 19.5128 73784800
6/29/2010 24.129999 24.200001 23.110001 23.309999 18.71014 119882100
6/30/2010 23.299999 23.68 22.950001 23.01 18.469336 81050500
7/1/2010 23.09 23.32 22.73 23.16 18.589743 92239400
7/2/2010 23.360001 23.48 23.049999 23.27 18.678028 62485100
7/6/2010 23.700001 24.09 23.58 23.82 19.119493 73592000
7/7/2010 23.82 24.32 23.610001 24.299999 19.504776 79965300
7/8/2010 24.6 24.620001 23.969999 24.41 19.593063 50758100
7/9/2010 24.33 24.41 24.15 24.27 19.48069 53806100
7/12/2010 24.43 24.889999 24.42 24.83 19.930189 49854200
7/13/2010 25.139999 25.299999 24.9 25.129999 20.170988 61928700
7/14/2010 25.5 25.610001 25.120001 25.440001 20.419813 72808100
7/15/2010 25.5 25.59 24.98 25.51 20.475998 56934700
7/16/2010 25.51 25.639999 24.879999 24.889999 19.978346 65064800
7/19/2010 24.959999 25.299999 24.91 25.23 20.251253 38181800
7/20/2010 24.860001 25.48 24.700001 25.48 20.451921 45530700
7/21/2010 25.6 25.65 24.98 25.120001 20.162962 73297300
7/22/2010 25.51 25.99 25.469999 25.84 20.740875 73016400
7/23/2010 25.84 26.02 25.25 25.809999 20.716799 108520100
7/26/2010 25.860001 26.200001 25.799999 26.1 20.949572 67249900
7/27/2010 26.139999 26.24 25.959999 26.16 20.997732 60672100
7/28/2010 26.07 26.190001 25.83 25.950001 20.829174 69704800
7/29/2010 26.129999 26.41 25.6 26.030001 20.893389 69446200
7/30/2010 25.75 25.84 25.35 25.809999 20.716799 83534800
8/2/2010 25.99 26.379999 25.75 26.33 21.134182 55044600
8/3/2010 26.200001 26.35 25.969999 26.16 20.997732 56877700
8/4/2010 26.15 26.24 25.440001 25.73 20.652582 78531900
8/5/2010 25.49 25.58 25.209999 25.370001 20.36363 64922100
8/6/2010 25.18 25.559999 25.02 25.549999 20.508106 55982100
8/9/2010 25.549999 25.73 25.370001 25.610001 20.556265 57096500
8/10/2010 25.33 25.34 24.879999 25.07 20.122822 87257700
8/11/2010 24.68 24.9 24.559999 24.860001 19.954271 76746900
8/12/2010 24.42 24.68 24.360001 24.49 19.657284 70240500
8/13/2010 24.35 24.67 24.24 24.4 19.585043 45263500
8/16/2010 24.360001 24.610001 24.299999 24.5 19.665306 40909700
8/17/2010 24.709999 24.959999 24.6 24.709999 19.939671 52912600
8/18/2010 24.68 24.950001 24.41 24.82 20.028433 46818900
8/19/2010 24.620001 24.74 24.209999 24.440001 19.72179 54064600
8/20/2010 24.309999 24.4 24.200001 24.23 19.552336 49560100
8/23/2010 24.440001 24.639999 24.24 24.280001 19.592688 51643000
8/24/2010 24.09 24.35 24 24.040001 19.399019 66522500
8/25/2010 24 24.219999 23.870001 24.1 19.447428 47404800
8/26/2010 24.09 24.190001 23.790001 23.82 19.221489 49105300
8/27/2010 23.879999 24.02 23.51 23.93 19.310251 60939400
8/30/2010 23.74 23.82 23.6 23.639999 19.076235 45453100
8/31/2010 23.6 23.73 23.32 23.469999 18.939054 66074600
9/1/2010 23.67 23.950001 23.540001 23.9 19.286043 65235900
9/2/2010 23.879999 23.950001 23.709999 23.940001 19.318319 48837100
9/3/2010 24.24 24.450001 24.200001 24.290001 19.600752 64189100
9/7/2010 24.1 24.299999 23.92 23.959999 19.334457 51928700
9/8/2010 24.07 24.200001 23.74 23.93 19.310251 65512400
9/9/2010 24.190001 24.209999 23.99 24.01 19.374802 46028900
9/10/2010 23.98 24.030001 23.790001 23.85 19.245695 58284300
9/13/2010 24.200001 25.290001 24.09 25.110001 20.262449 114680400
9/14/2010 25.040001 25.35 24.889999 25.030001 20.197895 87160400
 9/15/2010 25.1 25.219999 24.92 25.120001 20.270519 56201900
9/16/2010 25.059999 25.370001 25.049999 25.33 20.439981 44548300
9/17/2010 25.4 25.530001 25.08 25.219999 20.351215 70341600
9/20/2010 25.280001 25.52 25.110001 25.43 20.520672 49838700
9/21/2010 25.42 25.42 25.08 25.15 20.294724 52675700
9/22/2010 24.889999 24.969999 24.360001 24.610001 19.858974 94299400
9/23/2010 24.51 24.59 24.360001 24.43 19.713724 46201800
9/24/2010 24.639999 24.799999 24.58 24.780001 19.996153 51948800
9/27/2010 24.85 24.99 24.59 24.73 19.955809 43603300
9/28/2010 24.799999 24.9 24.35 24.68 19.915464 56041200
9/29/2010 24.629999 24.66 24.4 24.5 19.770203 44318900
9/30/2010 24.610001 24.83 24.360001 24.49 19.762144 61262700
10/1/2010 24.77 24.82 24.299999 24.379999 19.673374 62672300
10/4/2010 23.959999 23.99 23.780001 23.91 19.294111 98143400
10/5/2010 24.059999 24.450001 23.91 24.35 19.649172 78152900
10/6/2010 24.32 24.540001 24.129999 24.43 19.713724 50489700
10/7/2010 24.620001 24.75 24.280001 24.530001 19.79442 50096100
10/8/2010 24.620001 24.65 24.370001 24.57 19.826696 41327800
10/11/2010 24.74 24.74 24.5 24.59 19.842831 27587800
10/12/2010 24.65 24.93 24.43 24.83 20.036507 50141500
10/13/2010 25.02 25.540001 24.889999 25.34 20.448044 75336500
10/14/2010 25.290001 25.34 25 25.23 20.359282 51949100
10/15/2010 25.360001 25.549999 25.23 25.540001 20.609442 68954800
10/18/2010 25.59 25.950001 25.450001 25.82 20.835386 48330500
10/19/2010 25.27 25.370001 24.950001 25.1 20.254377 66150900
10/20/2010 25.26 25.4 25.1 25.309999 20.42384 56283600
10/21/2010 25.4 25.540001 25.049999 25.42 20.5126 50032400
10/22/2010 25.52 25.540001 25.27 25.379999 20.48032 25837900
10/25/2010 25.24 25.35 25.17 25.190001 20.327005 50912400
10/26/2010 25.120001 25.969999 25.059999 25.9 20.899929 69304200
10/27/2010 25.790001 26.110001 25.620001 26.049999 21.020975 64805500
10/28/2010 26.209999 26.379999 25.92 26.280001 21.206575 80730300
10/29/2010 27.15 27.200001 26.48 26.67 21.521284 114193200
11/1/2010 26.879999 27.219999 26.700001 26.950001 21.747229 61912100
11/2/2010 27.059999 27.42 27.02 27.389999 22.102295 54402100
11/3/2010 27.459999 27.49 26.959999 27.030001 21.811785 110255300
11/4/2010 27.41 27.43 27.01 27.139999 21.900553 93599300
11/5/2010 27.17 27.190001 26.530001 26.85 21.666534 110953700
11/8/2010 26.68 28.870001 26.58 26.809999 21.634258 71670800
11/9/2010 26.809999 27.110001 26.709999 26.950001 21.747229 58538600
11/10/2010 27.01 27.08 26.809999 26.940001 21.739164 52277300
11/11/2010 26.68 26.719999 26.280001 26.68 21.529356 62073100
11/12/2010 26.469999 26.52 26.1 26.27 21.198507 64962200
11/15/2010 26.33 26.5 26.17 26.200001 21.142017 51794600
11/16/2010 26.040001 26.040001 25.65 25.809999 20.95528 65339200
11/17/2010 25.9 25.91 25.549999 25.57 20.760422 58299700
11/18/2010 25.709999 26.08 25.610001 25.84 20.979637 59514000
11/19/2010 25.799999 25.83 25.6 25.690001 20.857855 52423200
11/22/2010 25.65 25.74 25.440001 25.73 20.890327 53350500
11/23/2010 25.57 25.6 25.09 25.120001 20.395069 69742500
11/24/2010 25.200001 25.459999 25.16 25.370001 20.598043 56825900
11/26/2010 25.209999 25.41 25.17 25.25 20.50061 21356500
11/29/2010 25.190001 25.42 24.93 25.309999 20.54933 56603600
11/30/2010 25.049999 25.469999 25 25.26 20.508736 75282100
12/1/2010 25.57 26.25 25.559999 26.040001 21.142017 74123500
12/2/2010 26.24 26.98 26.200001 26.889999 21.832146 91759200
12/3/2010 26.809999 27.059999 26.780001 27.02 21.937687 52622000
12/6/2010 26.93 26.98 26.76 26.84 21.791536 36264200
12/7/2010 27.08 27.129999 26.85 26.870001 21.815901 57860500
12/8/2010 26.83 27.24 26.799999 27.23 22.108189 41666800
12/9/2010 27.280001 27.34 27.01 27.08 21.986404 47148300
12/10/2010 27.190001 27.4 27.110001 27.34 22.197496 37625800
12/13/2010 27.27 27.450001 27.17 27.25 22.124426 47943900
12/14/2010 27.309999 27.75 27.26 27.620001 22.424833 64070500
12/15/2010 27.530001 27.99 27.530001 27.85 22.61157 69634200
12/16/2010 27.76 27.99 27.66 27.99 22.725239 57680200
12/17/2010 27.92 28.09 27.75 27.9 22.652163 87456500
12/20/2010 27.950001 27.99 27.68 27.809999 22.579098 52811000
12/21/2010 27.85 28.139999 27.76 28.07 22.790184 38153000
12/22/2010 28.01 28.4 27.98 28.190001 22.887615 42252300
12/23/2010 27.969999 28.32 27.959999 28.299999 22.976921 24902500
12/27/2010 28.120001 28.200001 27.879999 28.07 22.790184 21652800
12/28/2010 27.969999 28.17 27.959999 28.01 22.741478 23042200
12/29/2010 27.940001 28.120001 27.879999 27.969999 22.709 19502500
12/30/2010 27.92 28 27.780001 27.85 22.61157 20786100
12/31/2010 27.799999 27.92 27.629999 27.91 22.660286 24752000
1/3/2011 28.049999 28.18 27.92 27.98 22.717117 53443800
1/4/2011 27.940001 28.17 27.85 28.09 22.806427 54405600
1/5/2011 27.9 28.01 27.77 28 22.733355 58998700
1/6/2011 28.040001 28.85 27.860001 28.82 23.399115 88026300
1/7/2011 28.639999 28.74 28.25 28.6 23.220499 73762000
1/10/2011 28.26 28.4 28.040001 28.219999 22.911974 57573600
1/11/2011 28.200001 28.25 28.049999 28.110001 22.822668 50298900
1/12/2011 28.120001 28.59 28.07 28.549999 23.179911 52631100
1/13/2011 28.33 28.389999 28.01 28.190001 22.887615 67077600
1/14/2011 28.08 28.379999 27.91 28.299999 22.976921 62688400
1/18/2011 28.16 28.74 28.139999 28.66 23.269213 53322700
1/19/2011 28.459999 28.68 28.27 28.469999 23.114946 50005900
1/20/2011 28.5 28.549999 28.129999 28.35 23.017519 58613600
1/21/2011 28.4 28.43 28.02 28.02 22.749599 58080300
1/24/2011 28.02 28.559999 27.99 28.379999 23.04188 52047800
1/25/2011 28.139999 28.450001 28.120001 28.450001 23.098711 42436600
1/26/2011 28.51 28.99 28.5 28.780001 23.366644 74628800
1/27/2011 28.75 29.459999 28.49 28.870001 23.439713 146938600
1/28/2011 28.9 28.93 27.450001 27.75 22.530378 141249400
1/31/2011 27.77 27.9 27.42 27.73 22.514141 65029000
2/1/2011 27.799999 28.059999 27.610001 27.99 22.725239 62810700
2/2/2011 27.93 28.110001 27.879999 27.940001 22.684645 45824000
2/3/2011 27.969999 27.969999 27.540001 27.65 22.449192 60340100
2/4/2011 27.700001 27.84 27.51 27.77 22.546616 40412200
2/7/2011 27.799999 28.34 27.790001 28.200001 22.895735 68980900
2/8/2011 28.1 28.34 28.049999 28.280001 22.960686 34904200
2/9/2011 28.190001 28.26 27.91 27.969999 22.709 52905100
2/10/2011 27.93 27.940001 27.290001 27.5 22.327404 76672400
2/11/2011 27.76 27.809999 27.07 27.25 22.124426 83939700
2/14/2011 27.209999 27.27 26.950001 27.23 22.108189 56766200
2/15/2011 27.040001 27.33 26.950001 26.959999 22.018347 44116500
2/16/2011 27.049999 27.07 26.6 27.02 22.067352 70817900
2/17/2011 26.969999 27.370001 26.91 27.209999 22.222528 57207300
2/18/2011 27.129999 27.209999 26.99 27.059999 22.100019 68667800
2/22/2011 26.780001 27.1 26.52 26.59 21.716171 60889000
2/23/2011 26.530001 26.860001 26.43 26.59 21.716171 60234100
2/24/2011 26.639999 27.059999 26.5 26.77 21.863176 64494200
2/25/2011 26.91 26.950001 26.5 26.549999 21.683502 53006300
2/28/2011 26.690001 26.860001 26.51 26.58 21.708004 51379900
3/1/2011 26.6 26.780001 26.15 26.16 21.364988 60055000
3/2/2011 26.110001 26.370001 26.040001 26.08 21.29965 48658200
3/3/2011 26.26 26.4 26.18 26.200001 21.397655 68271500
3/4/2011 26.219999 26.24 25.799999 25.950001 21.193478 70437200
3/7/2011 26.129999 26.27 25.549999 25.719999 21.005634 64980400
3/8/2011 25.77 26.02 25.65 25.91 21.160816 50549800
3/9/2011 25.809999 25.98 25.66 25.889999 21.14448 39789100
3/10/2011 25.620001 25.709999 25.35 25.41 20.752462 66549500
3/11/2011 25.41 25.85 25.360001 25.68 20.972967 49905800
3/14/2011 25.49 25.76 25.35 25.690001 20.981142 54473400
3/15/2011 25.08 25.469999 25 25.389999 20.736124 76067300
3/16/2011 25.219999 25.280001 24.68 24.790001 20.246103 100725400
3/17/2011 25.059999 25.219999 24.75 24.780001 20.237932 62497000
3/18/2011 25.059999 25.18 24.799999 24.799999 20.254274 85486700
3/21/2011 25.18 25.58 25.15 25.33 20.68713 46878100
3/22/2011 25.299999 25.459999 25.23 25.299999 20.662617 30895600
3/23/2011 25.23 25.610001 25.18 25.540001 20.858631 43969000
3/24/2011 25.6 25.870001 25.5 25.809999 21.079144 38696700
3/25/2011 25.93 25.950001 25.59 25.620001 20.923964 57029800
3/28/2011 25.66 25.719999 25.379999 25.41 20.752462 48973200
3/29/2011 25.34 25.52 25.299999 25.49 20.817793 40763500
3/30/2011 25.6 25.719999 25.5 25.610001 20.9158 41999300
3/31/2011 25.6 25.68 25.34 25.389999 20.736124 63233700
4/1/2011 25.530001 25.530001 25.309999 25.48 20.809628 63114200
4/4/2011 25.450001 25.66 25.41 25.549999 20.866793 35433700
4/5/2011 25.82 26.18 25.74 25.780001 21.054642 73651100
4/6/2011 25.98 26.309999 25.860001 26.15 21.356819 65581400
4/7/2011 26.190001 26.26 25.969999 26.200001 21.397655 46134700
4/8/2011 26.17 26.280001 25.959999 26.07 21.291487 39887600
4/11/2011 26.190001 26.25 25.799999 25.98 21.217983 34286300
4/12/2011 25.83 25.85 25.549999 25.639999 20.9403 36920400
4/13/2011 25.65 25.870001 25.559999 25.629999 20.932137 38144700
4/14/2011 25.42 25.440001 25.09 25.42 20.760624 55239900
4/15/2011 25.459999 25.559999 25.18 25.370001 20.719788 65080400
4/18/2011 25.1 25.280001 24.719999 25.08 20.482948 58045100
4/19/2011 25 25.17 24.870001 25.15 20.540117 38892400
4/20/2011 25.540001 26 25.51 25.76 21.038307 61608600
4/21/2011 25.790001 25.889999 25.360001 25.52 20.842299 46892300
4/25/2011 25.559999 25.620001 25.34 25.610001 20.9158 33525100
4/26/2011 25.74 26.440001 25.67 26.190001 21.389488 69200000
4/27/2011 26.299999 26.389999 26.129999 26.379999 21.544661 52689000
4/28/2011 26.459999 26.870001 26.4 26.709999 21.814171 80200000
4/29/2011 26.549999 26.639999 25.360001 25.92 21.16898 319317900
5/2/2011 25.940001 26 25.48 25.66 20.956636 89825600
5/3/2011 25.6 25.85 25.49 25.809999 21.079144 71892900
5/4/2011 25.85 26.25 25.790001 26.059999 21.283323 73292300
5/5/2011 26.049999 26.08 25.68 25.790001 21.062805 55600000
5/6/2011 26.07 26.219999 25.75 25.870001 21.128141 55993000
5/9/2011 25.799999 25.959999 25.67 25.83 21.09548 38696400
5/10/2011 25.379999 25.85 25.25 25.67 20.964804 120798700
5/11/2011 25.65 25.66 25.209999 25.360001 20.71163 78600000
5/12/2011 25.35 25.389999 25.1 25.32 20.678951 77400000
5/13/2011 25.280001 25.32 24.950001 25.030001 20.44211 66812300
5/16/2011 24.959999 25.07 24.5 24.57 20.066427 91350900
5/17/2011 24.4 24.700001 24.27 24.52 20.156853 82882100
5/18/2011 24.530001 24.74 24.25 24.690001 20.2966 53931100
5/19/2011 24.85 24.879999 24.5 24.719999 20.321262 37783600
5/20/2011 24.719999 24.870001 24.440001 24.49 20.132195 45451500
5/23/2011 24.209999 24.25 24.030001 24.17 19.869133 52692500
5/24/2011 24.200001 24.290001 24.040001 24.15 19.852694 47691800
5/25/2011 24.17 24.309999 24.16 24.190001 19.885578 34904200
5/26/2011 24.35 25.030001 24.32 24.67 20.280157 78016600
5/27/2011 24.68 24.9 24.65 24.76 20.354151 50251000
5/31/2011 24.959999 25.059999 24.700001 25.01 20.559658 60196300
6/1/2011 24.99 25.1 24.370001 24.43 20.08287 74033500
 6/2/2011 24.49 24.65 24.18 24.219999 19.910236 51487800
6/3/2011 24.049999 24.139999 23.84 23.91 19.655401 60697700
6/6/2011 23.889999 24.25 23.77 24.01 19.737598 54778700
6/7/2011 24.09 24.17 23.9 24.059999 19.778706 41112600
6/8/2011 23.9 24.02 23.860001 23.940001 19.680061 42205000
6/9/2011 24.01 24.040001 23.82 23.959999 19.696503 42878700
6/10/2011 24.02 24.02 23.690001 23.709999 19.490984 49327200
6/13/2011 23.790001 24.190001 23.700001 24.040001 19.762264 47572500
6/14/2011 24.299999 24.450001 24.190001 24.219999 19.910236 42894500
6/15/2011 24 24.01 23.67 23.74 19.51565 49410200
6/16/2011 23.75 24.1 23.65 24 19.72938 57184100
6/17/2011 24.219999 24.299999 23.98 24.26 19.943119 83320400
6/20/2011 24.17 24.66 24.16 24.469999 20.115753 54338400
6/21/2011 24.52 24.860001 24.4 24.76 20.354151 49708700
6/22/2011 24.6 24.809999 24.59 24.65 20.263718 44287300
6/23/2011 24.440001 24.65 24.200001 24.629999 20.247278 59470400
6/24/2011 24.51 24.540001 24.190001 24.299999 19.976002 101387200
6/27/2011 24.23 25.459999 24.23 25.200001 20.715855 92044200
6/28/2011 25.299999 25.92 25.16 25.799999 21.209089 81032100
6/29/2011 25.709999 25.709999 25.360001 25.620001 21.061117 66051000
6/30/2011 25.74 26 25.66 26 21.373499 52535400
7/1/2011 25.93 26.17 25.84 26.02 21.389938 52906200
7/5/2011 26.1 26.15 25.9 26.030001 21.398163 37805300
7/6/2011 25.969999 26.370001 25.959999 26.33 21.644773 48744200
7/7/2011 26.49 26.879999 26.360001 26.77 22.006487 51946500
7/8/2011 26.540001 26.98 26.51 26.92 22.129791 58320700
7/11/2011 26.620001 26.799999 26.49 26.629999 21.891394 43999800
7/12/2011 26.549999 26.790001 26.34 26.540001 21.817411 47319300
7/13/2011 26.6 26.959999 26.51 26.629999 21.891394 40861800
7/14/2011 26.620001 27.01 26.360001 26.469999 21.759863 46382300
7/15/2011 26.469999 26.93 26.469999 26.780001 22.014702 49132400
7/18/2011 26.629999 26.9 26.26 26.59 21.858513 44501900
7/19/2011 26.809999 27.639999 26.780001 27.540001 22.639469 86730600
7/20/2011 27.280001 27.35 26.98 27.059999 22.244881 49795400
7/21/2011 27.040001 27.309999 26.65 27.1 22.277758 81737400
7/22/2011 26.860001 27.549999 26.68 27.530001 22.631245 76380600
7/25/2011 27.26 28.09 27.190001 27.91 22.943626 108482400
7/26/2011 27.82 28.15 27.780001 28.08 23.08338 74636500
7/27/2011 27.879999 27.99 27.200001 27.33 22.466833 71488700
7/28/2011 27.290001 28.07 27.209999 27.719999 22.787437 83761400
7/29/2011 27.52 27.709999 27.26 27.4 22.524378 104394800
8/1/2011 27.51 27.690001 26.75 27.27 22.417513 61838400
8/2/2011 26.98 27.450001 26.76 26.799999 22.031143 63883100
8/3/2011 26.83 27 26.48 26.92 22.129791 64581200
8/4/2011 26.530001 26.870001 25.93 25.940001 21.324175 92949500
 8/5/2011 25.969999 26.1 25.23 25.68 21.110439 112071700
8/8/2011 25.02 25.6 24.389999 24.48 20.123966 134257200
8/9/2011 24.709999 25.620001 24.030001 25.58 21.028231 126268900
8/10/2011 24.950001 25.09 24.1 24.200001 19.893791 127819900
8/11/2011 24.5 25.379999 24.4 25.190001 20.707634 90690100
8/12/2011 25.129999 25.34 24.65 25.1 20.633648 64787100
8/15/2011 25.24 25.58 25.15 25.51 20.97069 56529400
8/16/2011 25.219999 25.59 25.049999 25.35 20.970692 54251500
8/17/2011 25.25 25.700001 24.93 25.25 20.88797 50923700
8/18/2011 24.57 25.09 24.030001 24.67 20.408159 105714200
8/19/2011 24.41 24.620001 23.91 24.049999 19.895267 77397900
8/22/2011 24.42 24.49 23.790001 23.98 19.83736 54721000
8/23/2011 24.030001 24.75 24.030001 24.719999 20.449522 59670600
8/24/2011 24.65 24.93 24.42 24.9 20.598433 45329700
8/25/2011 25.08 25.16 24.5 24.57 20.325436 48192000
8/26/2011 24.51 25.34 24.42 25.25 20.88797 71957000
8/29/2011 25.530001 25.860001 25.370001 25.84 21.37604 38863200
8/30/2011 25.73 26.43 25.700001 26.23 21.698668 57341400
8/31/2011 26.290001 26.709999 26.26 26.6 22.004749 59300800
9/1/2011 26.459999 26.860001 26.209999 26.209999 21.682125 60510800
9/2/2011 25.780001 26 25.66 25.799999 21.342949 43894400
9/6/2011 25.200001 25.59 25.110001 25.51 21.103052 54929300
9/7/2011 25.690001 26 25.57 26 21.508398 41961000
9/8/2011 26 26.66 25.950001 26.219999 21.690397 65811900
9/9/2011 26 26.18 25.5 25.74 21.29332 64529200
9/12/2011 25.440001 25.93 25.27 25.889999 21.417404 55046100
9/13/2011 25.92 26.190001 25.809999 26.040001 21.541492 48792300
9/14/2011 26.17 26.799999 25.889999 26.5 21.922028 66739200
9/15/2011 26.73 27.030001 26.309999 26.99 22.327372 67808300
9/16/2011 27.049999 27.27 26.83 27.120001 22.434919 89681500
9/19/2011 26.799999 27.309999 26.6 27.209999 22.509365 52324900
9/20/2011 27.309999 27.5 26.93 26.98 22.319105 49211900
9/21/2011 27.049999 27.059999 25.969999 25.99 21.50013 72750700
9/22/2011 25.299999 25.65 24.6 25.059999 20.730793 96278300
9/23/2011 24.9 25.15 24.690001 25.059999 20.730793 64768100
9/26/2011 25.190001 25.52 24.73 25.440001 21.045141 51057600
9/27/2011 25.66 25.92 25.450001 25.67 21.235411 55620700
9/28/2011 25.93 26.370001 25.51 25.58 21.160952 60736200
9/29/2011 25.98 26.17 25.09 25.450001 21.053419 63407300
9/30/2011 25.200001 25.5 24.879999 24.889999 20.59016 54060500
10/3/2011 24.719999 25.34 24.52 24.530001 20.292349 64592500
10/4/2011 24.299999 25.389999 24.26 25.34 20.96242 83485400
10/5/2011 25.42 26.16 25.16 25.889999 21.417404 94061300
10/6/2011 25.9 26.4 25.700001 26.34 21.789663 55111400
10/7/2011 26.34 26.51 26.200001 26.25 21.71521 52741600
10/10/2011 26.58 26.969999 26.469999 26.940001 22.286015 41815300
10/11/2011 26.860001 27.07 26.719999 27 22.335649 38826200
10/12/2011 27.18 27.309999 26.9 26.959999 22.302555 52489800
10/13/2011 26.76 27.200001 26.620001 27.18 22.48455 43823500
10/14/2011 27.309999 27.5 27.02 27.27 22.559004 50947700
10/17/2011 27.110001 27.42 26.85 26.98 22.319105 39453300
10/18/2011 26.940001 27.4 26.799999 27.309999 22.592089 52487900
10/19/2011 27.370001 27.469999 27.01 27.129999 22.44319 42880000
10/20/2011 27.26 27.34 26.4 27.040001 22.368736 76300200
10/21/2011 27.15 27.190001 26.799999 27.16 22.468004 76620600
10/24/2011 27.059999 27.4 27.040001 27.190001 22.492826 56897800
10/25/2011 27.08 27.23 26.719999 26.809999 22.178469 53554600
10/26/2011 27.030001 27.059999 26.1 26.59 21.996475 63029900
10/27/2011 27.129999 27.4 26.65 27.25 22.542456 74512400
10/28/2011 27.139999 27.190001 26.790001 26.98 22.319105 57712100
10/31/2011 26.76 27 26.620001 26.629999 22.029568 46799000
11/1/2011 26.190001 26.32 25.860001 25.99 21.50013 61182600
11/2/2011 26.1 26.200001 25.700001 26.01 21.51667 53533100
11/3/2011 26.24 26.59 25.98 26.530001 21.946844 65836100
11/4/2011 26.379999 26.4 26 26.25 21.71521 36549200
11/7/2011 26.209999 26.82 26.129999 26.799999 22.170197 42589700
11/8/2011 27.01 27.200001 26.690001 27.16 22.468004 47822500
11/9/2011 26.59 26.75 26.059999 26.200001 21.673851 62950900
11/10/2011 26.469999 26.5 26.120001 26.280001 21.740028 32514400
11/11/2011 26.58 27.08 26.57 26.91 22.261192 37903000
11/14/2011 26.879999 27 26.65 26.76 22.137104 34199200
11/15/2011 26.559999 26.940001 26.4 26.74 22.287134 43874200
11/16/2011 26.469999 26.51 26.040001 26.07 21.728706 53262800
11/17/2011 26.01 26.040001 25.440001 25.540001 21.286966 70977500
11/18/2011 25.48 25.5 25.15 25.299999 21.086926 47626200
11/21/2011 25.24 25.25 24.9 25 20.836884 61882500
11/22/2011 24.889999 24.959999 24.65 24.790001 20.661858 49204500
11/23/2011 24.610001 24.790001 24.469999 24.469999 20.395144 49099700
11/25/2011 24.379999 24.67 24.299999 24.299999 20.253454 26164600
11/28/2011 24.940001 24.969999 24.690001 24.870001 20.728533 46766700
11/29/2011 24.82 25.040001 24.75 24.84 20.703535 40917100
11/30/2011 25.370001 25.59 25.139999 25.58 21.320301 81350900
12/1/2011 25.559999 25.629999 25.200001 25.280001 21.070255 48545400
12/2/2011 25.59 25.620001 25.16 25.219999 21.020252 52293800
12/5/2011 25.780001 25.799999 25.5 25.700001 21.420319 56818400
12/6/2011 25.809999 25.870001 25.610001 25.66 21.38698 46175300
12/7/2011 25.67 25.76 25.34 25.6 21.336969 62667000
12/8/2011 25.48 25.719999 25.370001 25.4 21.170271 60522200
12/9/2011 25.52 25.870001 25.5 25.700001 21.420319 53788500
12/12/2011 25.41 25.57 25.290001 25.51 21.261957 38945900
12/13/2011 25.75 26.1 25.65 25.76 21.470329 54581100
12/14/2011 25.719999 25.860001 25.57 25.59 21.328638 47926400
12/15/2011 25.719999 25.879999 25.540001 25.559999 21.303631 46213900
12/16/2011 25.67 26.17 25.629999 26 21.670359 101408100
12/19/2011 26.02 26.120001 25.459999 25.530001 21.278627 52258300
12/20/2011 25.860001 26.1 25.809999 26.030001 21.69537 60767600
12/21/2011 26.01 26.190001 25.440001 25.76 21.470329 64132500
12/22/2011 25.82 25.860001 25.48 25.809999 21.512001 35794100
12/23/2011 25.91 26.040001 25.73 26.030001 21.69537 23205800
12/27/2011 25.959999 26.139999 25.93 26.040001 21.703695 21287200
12/28/2011 26.110001 26.15 25.76 25.82 21.520338 29822500
12/29/2011 25.950001 26.049999 25.860001 26.02 21.687031 22616900
12/30/2011 26 26.120001 25.91 25.959999 21.63702 27395700
1/3/2012 26.549999 26.959999 26.389999 26.77 22.312138 64731500
1/4/2012 26.82 27.469999 26.780001 27.4 22.837227 80516100
1/5/2012 27.379999 27.73 27.290001 27.68 23.070601 56081400
1/6/2012 27.530001 28.190001 27.530001 28.110001 23.428993 99455500
1/9/2012 28.049999 28.1 27.719999 27.74 23.120609 59706800
1/10/2012 27.93 28.15 27.75 27.84 23.203959 60014400
1/11/2012 27.43 27.98 27.370001 27.719999 23.103939 65582400
1/12/2012 27.870001 28.02 27.65 28 23.337309 49370800
1/13/2012 27.93 28.25 27.790001 28.25 23.545677 60196100
1/17/2012 28.4 28.65 28.17 28.26 23.554014 72395300
1/18/2012 28.309999 28.4 27.969999 28.23 23.529015 64860600
1/19/2012 28.16 28.440001 28.030001 28.120001 23.43733 74053500
1/20/2012 28.82 29.74 28.75 29.709999 24.762552 165902900
1/23/2012 29.549999 29.950001 29.35 29.73 24.779222 76078100
1/24/2012 29.469999 29.57 29.18 29.34 24.454165 51703300
1/25/2012 29.07 29.65 29.07 29.559999 24.637537 59231700
1/26/2012 29.610001 29.700001 29.4 29.5 24.587521 49102800
1/27/2012 29.450001 29.530001 29.17 29.23 24.362488 44187700
1/30/2012 28.969999 29.620001 28.83 29.610001 24.679209 51114800
1/31/2012 29.66 29.700001 29.23 29.530001 24.612526 50572400
2/1/2012 29.790001 30.049999 29.76 29.889999 24.912579 67409900
2/2/2012 29.9 30.17 29.709999 29.950001 24.962597 52223300
2/3/2012 30.139999 30.4 30.09 30.24 25.2043 41838500
2/6/2012 30.040001 30.219999 29.969999 30.200001 25.170961 28039700
2/7/2012 30.15 30.49 30.049999 30.35 25.29598 39242400
2/8/2012 30.26 30.67 30.219999 30.66 25.554356 49659100
2/9/2012 30.68 30.799999 30.48 30.77 25.64604 50481600
2/10/2012 30.639999 30.799999 30.360001 30.5 25.421 44605300
2/13/2012 30.629999 30.77 30.43 30.58 25.487679 33319800
2/14/2012 30.33 30.459999 29.85 30.25 25.378616 59644000
2/15/2012 30.33 30.389999 30.030001 30.049999 25.210819 43311300
2/16/2012 30.309999 31.549999 30.299999 31.290001 26.251141 94705100
2/17/2012 31.200001 31.32 30.950001 31.25 26.217579 70036500
2/21/2012 31.18 31.610001 31.15 31.440001 26.376982 50829900
2/22/2012 31.450001 31.68 31.18 31.27 26.234358 49253200
2/23/2012 31.200001 31.59 31 31.370001 26.318254 35034700
2/24/2012 31.48 31.5 31.24 31.48 26.410532 35575400
2/27/2012 31.24 31.5 31.1 31.35 26.30147 34568400
2/28/2012 31.41 31.93 31.379999 31.870001 26.737736 45230600
2/29/2012 31.889999 32 31.610001 31.74 26.628674 59323600
3/1/2012 31.93 32.389999 31.85 32.290001 27.090097 77344100
3/2/2012 32.310001 32.439999 32 32.080002 26.913919 47314200
3/5/2012 32.009998 32.049999 31.620001 31.799999 26.679008 45240000
3/6/2012 31.540001 31.98 31.49 31.559999 26.477654 51932900
3/7/2012 31.67 31.92 31.530001 31.84 26.712566 34340400
3/8/2012 32.040001 32.209999 31.9 32.009998 26.85519 36747400
3/9/2012 32.099998 32.16 31.92 31.99 26.838408 34628400
3/12/2012 31.969999 32.200001 31.82 32.040001 26.880356 34073600
3/13/2012 32.240002 32.689999 32.150002 32.669998 27.408909 48951700
3/14/2012 32.529999 32.880001 32.490002 32.77 27.492802 41986900
3/15/2012 32.790001 32.939999 32.580002 32.849998 27.559919 49068300
3/16/2012 32.91 32.950001 32.5 32.599998 27.350176 65626400
3/19/2012 32.540001 32.610001 32.150002 32.200001 27.014591 44789200
3/20/2012 32.099998 32.150002 31.74 31.99 26.838408 41566800
3/21/2012 31.959999 32.150002 31.82 31.91 26.77129 37928600
3/22/2012 31.809999 32.09 31.790001 32 26.846798 31749500
3/23/2012 32.099998 32.110001 31.719999 32.009998 26.85519 35912200
3/26/2012 32.189999 32.610001 32.150002 32.59 27.341785 36758300
3/27/2012 32.650002 32.700001 32.400002 32.52 27.283054 36274900
3/28/2012 32.52 32.700001 32.040001 32.189999 27.006203 41344800
3/29/2012 32.060001 32.189999 31.809999 32.119999 26.947477 37038500
3/30/2012 32.400002 32.41 32.040001 32.259998 27.064928 31749400
4/2/2012 32.220001 32.459999 31.950001 32.290001 27.090097 35853600
4/3/2012 32.16 32.189999 31.66 31.940001 26.796463 42752100
4/4/2012 31.66 31.690001 31.049999 31.209999 26.184021 49455900
4/5/2012 31.15 31.629999 31.049999 31.52 26.444096 50368600
4/9/2012 31.219999 31.4 30.969999 31.1 26.091732 31056400
4/10/2012 31.059999 31.190001 30.299999 30.469999 25.563181 54131300
4/11/2012 30.43 30.530001 30.23 30.35 25.462513 43014000
4/12/2012 30.48 31.040001 30.42 30.98 25.99106 38304000
4/13/2012 30.889999 31.16 30.719999 30.809999 25.848438 39749200
4/16/2012 30.99 31.190001 30.77 31.08 26.074951 38124800
4/17/2012 31.27 31.610001 31.200001 31.440001 26.376982 34361500
4/18/2012 31.280001 31.309999 31.040001 31.139999 26.125288 40552900
4/19/2012 31.129999 31.68 30.940001 31.01 26.016226 54781200
4/20/2012 32.150002 32.889999 32.049999 32.419998 27.199165 106045000
4/23/2012 32.310001 32.5 32.029999 32.119999 26.947477 61398200
4/24/2012 32.209999 32.52 31.83 31.92 26.77968 40871100
4/25/2012 31.92 32.32 31.870001 32.200001 27.014591 62495500
4/26/2012 32.119999 32.23 31.92 32.110001 26.939089 40308100
4/27/2012 32.119999 32.220001 31.879999 31.98 26.830021 41419100
4/30/2012 31.98 32.110001 31.92 32.02 26.863577 35697200
5/1/2012 32.049999 32.34 31.950001 32.009998 26.85519 43832300
5/2/2012 31.85 31.93 31.639999 31.799999 26.679008 37385300
5/3/2012 31.879999 31.9 31.610001 31.76 26.645447 31501300
5/4/2012 31.450001 31.57 30.92 30.98 25.99106 57927200
5/7/2012 30.700001 30.860001 30.57 30.65 25.714197 48641400
5/8/2012 30.48 30.780001 30.17 30.5 25.588356 46328300
5/9/2012 30.190001 30.83 30.1 30.76 25.806486 50309300
5/10/2012 30.860001 31.02 30.450001 30.74 25.789707 43839200
5/11/2012 30.690001 31.540001 30.690001 31.16 26.142071 43459300
5/14/2012 30.82 31.040001 30.639999 30.68 25.73937 40528900
5/15/2012 30.639999 30.799999 30.15 30.209999 25.511358 61822800
5/16/2012 30.309999 30.32 29.74 29.9 25.249578 60083700
5/17/2012 29.99 30.209999 29.709999 29.719999 25.097572 48484000
5/18/2012 29.790001 29.809999 29.17 29.27 24.71756 56205300
5/21/2012 29.1 29.790001 29.059999 29.75 25.122908 38787900
5/22/2012 29.690001 29.879999 29.5 29.76 25.131346 39504900
5/23/2012 29.35 29.4 28.639999 29.110001 24.582445 65171000
5/24/2012 29.16 29.299999 28.76 29.07 24.548668 52575000
5/25/2012 29.200001 29.360001 29.01 29.059999 24.54022 29507200
5/29/2012 29.379999 29.719999 29.219999 29.559999 24.962456 37758800
5/30/2012 29.35 29.48 29.120001 29.34 24.776674 41585500
5/31/2012 29.299999 29.42 28.940001 29.190001 24.650007 39134000
6/1/2012 28.76 28.959999 28.440001 28.450001 24.025103 56634300
6/4/2012 28.620001 28.780001 28.32 28.549999 24.109547 47926300
6/5/2012 28.51 28.75 28.389999 28.51 24.075769 45715400
6/6/2012 28.879999 29.370001 28.809999 29.35 24.785118 46860500
6/7/2012 29.639999 29.700001 29.17 29.23 24.683786 37792800
6/8/2012 29.209999 29.68 29.049999 29.65 25.038462 42551100
6/11/2012 29.73 29.809999 28.82 28.9 24.405106 46361900
6/12/2012 29.1 29.299999 28.84 29.290001 24.734451 35337900
6/13/2012 29.219999 29.440001 29.049999 29.129999 24.599335 32984600
6/14/2012 29.33 29.459999 28.879999 29.34 24.776674 39458900
6/15/2012 29.59 30.08 29.49 30.02 25.350908 62314400
6/18/2012 29.99 30.030001 29.709999 29.84 25.198914 58679900
6/19/2012 30.190001 31.110001 30.049999 30.700001 25.925156 75725800
6/20/2012 30.93 31.049999 30.639999 30.93 26.119379 36257100
6/21/2012 30.959999 31.139999 30.059999 30.139999 25.45225 48456600
6/22/2012 30.299999 30.73 30.030001 30.700001 25.925156 45098100
6/25/2012 30.299999 30.32 29.620001 29.870001 25.224243 42217200
6/26/2012 30 30.27 29.940001 30.02 25.350908 38421300
6/27/2012 30.190001 30.5 30.030001 30.17 25.477581 33781700
6/28/2012 29.98 30.049999 29.42 29.91 25.258024 45328400
6/29/2012 30.450001 30.690001 30.139999 30.59 25.83226 55227200
7/2/2012 30.620001 30.620001 30.209999 30.559999 25.806931 30589100
7/3/2012 30.23 30.76 30.17 30.76 25.975821 20938100
7/5/2012 30.59 30.780001 30.379999 30.700001 25.925156 28801900
7/6/2012 30.610001 30.700001 29.950001 30.190001 25.494471 38294800
7/9/2012 30.120001 30.23 29.780001 30 25.334023 30680800
7/10/2012 30.08 30.219999 29.51 29.74 25.114464 37534100
7/11/2012 29.709999 29.74 29.110001 29.299999 24.742893 39184900
7/12/2012 29.15 29.18 28.540001 28.629999 24.177099 63523600
7/13/2012 28.76 29.48 28.719999 29.389999 24.818895 39085000
7/16/2012 29.48 29.530001 29.040001 29.440001 24.861124 27900600
7/17/2012 29.639999 29.860001 29.200001 29.66 25.046907 33771300
7/18/2012 29.6 30.450001 29.459999 30.450001 25.714035 41090400
7/19/2012 30.51 30.799999 30.379999 30.67 25.89982 46663200
7/20/2012 31 31.049999 30.049999 30.120001 25.435356 64021700
7/23/2012 29.57 29.58 29.01 29.280001 24.726006 55151900
7/24/2012 29.24 29.360001 28.9 29.15 24.616226 47723300
7/25/2012 29.24 29.33 28.780001 28.83 24.346001 45579500
7/26/2012 29.23 29.5 29.09 29.16 24.62466 45301400
7/27/2012 29.48 29.85 29.18 29.76 25.131346 44242600
7/30/2012 29.75 29.82 29.459999 29.639999 25.03001 28905000
7/31/2012 29.48 29.709999 29.33 29.469999 24.886454 37620900
8/1/2012 29.59 29.65 29.209999 29.41 24.835789 31721800
8/2/2012 29.209999 29.530001 28.969999 29.190001 24.650007 39520500
8/3/2012 29.530001 29.940001 29.48 29.75 25.122908 35859400
8/6/2012 30 30.110001 29.809999 29.950001 25.291803 27471800
8/7/2012 30.07 30.35 29.870001 30.26 25.553587 28002900
8/8/2012 30.209999 30.469999 30.110001 30.33 25.612696 26257600
8/9/2012 30.389999 30.65 30.299999 30.5 25.75626 24920800
8/10/2012 30.5 30.620001 30.25 30.42 25.688704 27810300
8/13/2012 30.35 30.459999 30.16 30.389999 25.663366 23049100
8/14/2012 30.299999 30.389999 30.01 30.129999 25.612364 34551400
8/15/2012 30.110001 30.280001 30.02 30.200001 25.671867 24351000
8/16/2012 30.360001 30.940001 30.26 30.780001 26.164906 35787200
8/17/2012 30.92 30.92 30.59 30.9 26.266911 32589900
8/20/2012 30.82 30.85 30.58 30.74 26.130901 23737700
8/21/2012 30.76 30.959999 30.610001 30.799999 26.181906 28822700
8/22/2012 30.59 30.76 30.469999 30.540001 25.960892 33437400
8/23/2012 30.389999 30.4 30.08 30.26 25.722872 28355600
8/24/2012 30.25 30.629999 30.18 30.559999 25.97789 22943300
8/27/2012 30.93 30.959999 30.59 30.690001 26.088396 34691100
8/28/2012 30.700001 30.799999 30.52 30.629999 26.037394 23947900
8/29/2012 30.65 30.75 30.440001 30.65 26.054392 23346800
 8/30/2012 30.530001 30.610001 30.219999 30.32 25.773874 23982100
8/31/2012 30.6 30.959999 30.379999 30.82 26.198908 36590100
9/4/2012 30.450001 30.66 30.15 30.389999 25.833378 48556700
9/5/2012 30.219999 30.530001 30.209999 30.389999 25.833378 33650000
9/6/2012 30.5 31.360001 30.459999 31.35 26.649437 48371700
9/7/2012 31.040001 31.07 30.73 30.950001 26.309418 42649100
9/10/2012 30.83 30.9 30.51 30.719999 26.113905 40524000
9/11/2012 30.690001 30.91 30.610001 30.790001 26.173399 25191800
9/12/2012 30.940001 31.18 30.73 30.780001 26.164906 32775800
9/13/2012 30.889999 31.18 30.4 30.940001 26.300909 45047300
9/14/2012 31.01 31.25 30.809999 31.209999 26.530432 51422800
9/17/2012 31.190001 31.26 31.040001 31.209999 26.530432 36488500
9/18/2012 31.1 31.209999 31.030001 31.18 26.50493 34542700
9/19/2012 31.09 31.190001 31.040001 31.049999 26.394415 48871900
9/20/2012 30.950001 31.48 30.91 31.450001 26.734446 45543000
9/21/2012 31.43 31.610001 31.09 31.190001 26.51343 102348900
9/24/2012 31 31.07 30.639999 30.780001 26.164906 46825900
9/25/2012 30.950001 31 30.360001 30.389999 25.833378 54266400
9/26/2012 30.280001 30.6 30.040001 30.17 25.646362 54672000
9/27/2012 30.17 30.4 29.889999 30.16 25.637863 47129900
9/28/2012 30.18 30.26 29.74 29.76 25.297836 54229300
10/1/2012 29.809999 29.98 29.42 29.49 25.068317 54042700
10/2/2012 29.68 29.889999 29.5 29.66 25.212837 43338900
10/3/2012 29.75 29.99 29.67 29.860001 25.382849 46655900
10/4/2012 29.969999 30.030001 29.57 30.030001 25.527355 43634900
10/5/2012 30.23 30.25 29.74 29.85 25.374346 41133900
10/8/2012 29.639999 29.92 29.549999 29.780001 25.31484 29752000
10/9/2012 29.68 29.74 29.18 29.280001 24.889811 45121100
10/10/2012 29.15 29.309999 28.950001 28.98 24.634796 47227100
10/11/2012 29.219999 29.25 28.870001 28.950001 24.609291 41488500
10/12/2012 28.969999 29.32 28.799999 29.200001 24.821804 46464700
10/15/2012 29.370001 29.719999 29.25 29.51 25.085327 42440200
10/16/2012 29.450001 29.74 29.32 29.49 25.068317 47739400
10/17/2012 29.299999 29.639999 29.09 29.59 25.153328 44206100
10/18/2012 29.65 29.73 29.26 29.5 25.076818 59238500
10/19/2012 29.049999 29.08 28.5 28.639999 24.345768 90470800
10/22/2012 28.73 28.83 27.83 28 23.801727 83374000
10/23/2012 27.77 28.200001 27.76 28.049999 23.844236 64414800
10/24/2012 28.16 28.200001 27.870001 27.9 23.716724 53320400
10/25/2012 28.190001 28.200001 27.860001 27.879999 23.699724 54084300
10/26/2012 27.860001 28.34 27.84 28.209999 23.980242 57790000
10/31/2012 28.549999 28.879999 28.5 28.540001 24.260761 69464100
11/1/2012 28.84 29.559999 28.82 29.52 25.093824 72047900
11/2/2012 29.59 29.77 29.33 29.5 25.076818 57131600
11/5/2012 29.620001 29.74 29.33 29.629999 25.187328 38070800
 11/6/2012 29.82 30.200001 29.610001 29.860001 25.382849 43401500
11/7/2012 29.530001 29.83 29.049999 29.08 24.719799 57871800
11/8/2012 29.120001 29.370001 28.799999 28.809999 24.490288 49841800
11/9/2012 28.879999 29.190001 28.809999 28.83 24.507282 43291200
11/12/2012 28.940001 29.01 28.209999 28.219999 23.988741 61112300
11/13/2012 27.02 27.299999 26.75 27.09 23.217403 131689200
11/14/2012 27.24 27.290001 26.799999 26.84 23.003136 76086100
11/15/2012 26.879999 26.969999 26.629999 26.66 22.848871 50955600
11/16/2012 26.67 26.700001 26.34 26.52 22.728886 64083300
11/19/2012 26.799999 26.799999 26.469999 26.73 22.908863 57179300
11/20/2012 26.76 26.799999 26.459999 26.709999 22.891724 47070400
11/21/2012 26.709999 27.17 26.67 26.950001 23.097416 66360300
11/23/2012 27.23 27.77 27.200001 27.700001 23.740196 57845700
11/26/2012 27.540001 27.58 27.17 27.389999 23.474516 85198700
11/27/2012 27.360001 27.379999 27.040001 27.08 23.20883 45018600
11/28/2012 27.01 27.389999 26.77 27.360001 23.448805 53018400
11/29/2012 27.110001 27.360001 26.860001 26.950001 23.097416 69551400
11/30/2012 27.049999 27.129999 26.49 26.620001 22.814596 83690200
12/3/2012 26.780001 26.82 26.4 26.43 22.651749 53173800
12/4/2012 26.5 26.629999 26.34 26.370001 22.600328 49777500
12/5/2012 26.379999 26.93 26.26 26.67 22.857441 68283800
12/6/2012 26.809999 26.98 26.610001 26.73 22.908863 39182300
12/7/2012 26.82 26.82 26.370001 26.459999 22.677464 46162100
12/10/2012 26.559999 26.969999 26.52 26.940001 23.088842 47031100
12/11/2012 27.049999 27.49 27.049999 27.32 23.414524 52282800
12/12/2012 27.530001 27.620001 27.08 27.24 23.345961 43966300
12/13/2012 27.32 27.52 26.950001 27.110001 23.234539 45080100
12/14/2012 27.110001 27.129999 26.700001 26.809999 22.977428 42077500
12/17/2012 26.790001 27.219999 26.68 27.1 23.225973 42046100
12/18/2012 27.25 27.629999 27.139999 27.559999 23.620216 50486900
12/19/2012 27.690001 27.73 27.25 27.309999 23.405947 53519900
12/20/2012 27.360001 27.68 27.15 27.68 23.723063 52607300
12/21/2012 27.450001 27.49 27 27.450001 23.525938 98776500
12/24/2012 27.200001 27.25 27 27.059999 23.19169 20842400
12/26/2012 27.030001 27.200001 26.700001 26.860001 23.020277 31631100
12/27/2012 26.889999 27.09 26.57 26.959999 23.105978 39394000
12/28/2012 26.709999 26.9 26.549999 26.549999 22.754597 28239900
12/31/2012 26.59 26.77 26.370001 26.709999 22.891724 42749500
1/2/2013 27.25 27.73 27.15 27.620001 23.67164 52899300
1/3/2013 27.629999 27.65 27.16 27.25 23.354528 48294400
1/4/2013 27.27 27.34 26.73 26.74 22.917435 52521100
1/7/2013 26.77 26.879999 26.639999 26.690001 22.874584 37110400
1/8/2013 26.75 26.790001 26.459999 26.549999 22.754597 44703100
1/9/2013 26.719999 26.75 26.559999 26.700001 22.88315 49047900
1/10/2013 26.65 26.98 26.290001 26.459999 22.677464 71431300
1/11/2013 26.49 26.93 26.280001 26.83 22.99457 55512100
1/14/2013 26.9 27.08 26.76 26.889999 23.045994 48324400
1/15/2013 26.83 27.290001 26.83 27.209999 23.32025 48244500
1/16/2013 27.15 27.23 27.01 27.040001 23.174547 41077400
1/17/2013 27.190001 27.469999 27.059999 27.25 23.354528 51685900
1/18/2013 27.1 27.290001 27.040001 27.25 23.354528 52167700
1/22/2013 27.299999 27.450001 27 27.15 23.268826 58650600
1/23/2013 27.200001 27.639999 27.200001 27.610001 23.663065 50387700
1/24/2013 27.700001 28.07 27.469999 27.629999 23.680204 101739300
1/25/2013 27.58 28.23 27.389999 27.879999 23.894468 81847700
1/28/2013 28.01 28.23 27.76 27.91 23.920183 56056500
1/29/2013 27.82 28.129999 27.6 28.01 24.005886 49242600
1/30/2013 28.01 28.190001 27.76 27.85 23.868757 43580500
1/31/2013 27.790001 27.969999 27.4 27.450001 23.525938 50530000
2/1/2013 27.67 28.049999 27.549999 27.93 23.937323 55565900
2/4/2013 27.870001 28.02 27.42 27.440001 23.517366 50540000
2/5/2013 27.620001 27.66 27.360001 27.5 23.568794 35410400
2/6/2013 27.379999 27.540001 27.25 27.34 23.43166 41889600
2/7/2013 27.35 27.389999 27.1 27.280001 23.380239 38028300
2/8/2013 27.35 27.709999 27.309999 27.549999 23.611647 33318500
2/11/2013 27.65 27.92 27.5 27.860001 23.877331 32247700
2/12/2013 27.879999 28 27.75 27.879999 23.894468 35990900
2/13/2013 27.93 28.110001 27.879999 28.030001 24.023027 41715600
2/14/2013 27.92 28.059999 27.870001 28.040001 24.031597 32663200
2/15/2013 28.040001 28.16 27.879999 28.01 24.005886 49650900
2/19/2013 27.879999 28.09 27.799999 28.049999 24.239202 38781400
2/20/2013 28.129999 28.200001 27.83 27.870001 24.08366 44110200
2/21/2013 27.74 27.74 27.23 27.49 23.755287 49078500
2/22/2013 27.68 27.76 27.48 27.76 23.988604 31425900
2/25/2013 27.969999 28.049999 27.370001 27.370001 23.65159 48011800
2/26/2013 27.379999 27.6 27.34 27.370001 23.65159 49923300
2/27/2013 27.42 28 27.33 27.809999 24.031809 36394700
2/28/2013 27.879999 27.969999 27.74 27.799999 24.023167 35840200
3/1/2013 27.719999 27.98 27.52 27.950001 24.15279 34849700
3/4/2013 27.85 28.15 27.700001 28.15 24.325619 38157500
3/5/2013 28.290001 28.540001 28.16 28.35 24.498446 41432200
3/6/2013 28.209999 28.23 27.780001 28.09 24.273771 51448500
3/7/2013 28.110001 28.280001 28.01 28.139999 24.316977 29196700
3/8/2013 28.25 28.33 27.959999 28 24.196001 37667800
3/11/2013 27.940001 27.969999 27.67 27.870001 24.08366 36627500
3/12/2013 27.84 27.950001 27.639999 27.91 24.118221 39255200
3/13/2013 27.870001 28.02 27.75 27.92 24.126869 29093400
3/14/2013 28 28.16 27.93 28.139999 24.316977 55914800
3/15/2013 28.030001 28.16 27.98 28.040001 24.230562 92710300
3/18/2013 27.879999 28.280001 27.809999 28.1 24.282412 44809400
3/19/2013 28.120001 28.219999 28.030001 28.18 24.351543 51901600
3/20/2013 28.34 28.49 28.18 28.32 24.472527 35447800
3/21/2013 28.110001 28.360001 28.049999 28.110001 24.291054 34233200
3/22/2013 28.190001 28.34 28.1 28.25 24.412031 28720900
3/25/2013 28.299999 28.35 27.959999 28.16 24.334255 44154000
3/26/2013 28.24 28.34 28.110001 28.16 24.334255 27824300
3/27/2013 28.139999 28.450001 28.08 28.370001 24.515728 36047400
3/28/2013 28.32 28.66 28.26 28.610001 24.723122 55453800
4/1/2013 28.639999 28.66 28.360001 28.610001 24.723122 29201100
4/2/2013 28.59 28.85 28.52 28.799999 24.887308 28456500
4/3/2013 28.75 28.950001 28.540001 28.559999 24.679916 35062800
4/4/2013 28.389999 28.610001 28.27 28.6 24.714481 45263200
4/5/2013 28.219999 28.780001 28.110001 28.700001 24.800898 50927300
4/8/2013 28.73 28.73 28.469999 28.59 24.705843 34759500
4/9/2013 28.73 29.82 28.68 29.610001 25.587269 77733800
4/10/2013 29.57 30.32 29.52 30.280001 26.166245 71116700
4/11/2013 29.1 29.200001 28.73 28.940001 25.008289 130923200
4/12/2013 28.85 29.02 28.66 28.790001 24.878672 62886300
4/15/2013 28.65 28.98 28.51 28.690001 24.792255 56332900
4/16/2013 28.9 29.139999 28.700001 28.969999 25.034218 52797300
4/17/2013 28.85 29.040001 28.6 28.83 24.913237 52840700
4/18/2013 28.950001 28.98 28.5 28.790001 24.878672 56906600
4/19/2013 29.620001 30.24 29.610001 29.77 25.725525 99790700
4/22/2013 30.299999 31.18 30.27 30.83 26.641523 137904000
4/23/2013 30.700001 30.9 30.379999 30.6 26.442772 59126900
4/24/2013 30.620001 31.92 30.6 31.76 27.445175 90946600
4/25/2013 31.709999 32.84 31.540001 31.940001 27.600719 110700200
4/26/2013 31.9 31.98 31.450001 31.790001 27.471096 47799300
4/29/2013 31.799999 32.68 31.77 32.610001 28.179693 59116400
4/30/2013 32.560001 33.110001 32.279999 33.099998 28.603128 75165200
5/1/2013 32.93 33.080002 32.599998 32.720001 28.27475 54330900
5/2/2013 32.630001 33.169998 32.389999 33.16 28.654978 46059500
5/3/2013 33.23 33.52 33.080002 33.490002 28.940145 46784600
5/6/2013 33.419998 33.91 33.25 33.75 29.16482 40978300
5/7/2013 33.650002 33.790001 33.240002 33.310001 28.784595 43078300
5/8/2013 33.07 33.240002 32.650002 32.990002 28.50807 51595700
5/9/2013 32.849998 33 32.59 32.66 28.222898 46417800
5/10/2013 32.669998 32.720001 32.32 32.689999 28.248827 36394900
5/13/2013 32.610001 33.07 32.549999 33.029999 28.542635 36027600
5/14/2013 32.860001 33.529999 32.799999 33.529999 29.177879 56870100
5/15/2013 33.450001 33.900002 33.43 33.849998 29.456348 46303900
5/16/2013 33.639999 34.150002 33.549999 34.080002 29.6565 59382900
5/17/2013 34.130001 34.869999 34.099998 34.869999 30.343948 60666700
5/20/2013 34.73 35.099998 34.68 35.080002 30.526707 54020800
5/21/2013 35.099998 35.27 34.720001 34.849998 30.326546 48702400
5/22/2013 34.790001 34.84 34.360001 34.610001 30.117702 66047500
5/23/2013 34.23 34.549999 33.900002 34.150002 29.717411 51102700
5/24/2013 33.919998 34.279999 33.900002 34.27 29.821838 33174400
5/28/2013 34.419998 35.18 34.41 35.02 30.474487 48212100
5/29/2013 34.740002 35.02 34.57 34.880001 30.352654 38412200
5/30/2013 34.849998 35.25 34.810001 35.029999 30.483179 51131000
5/31/2013 34.82 35.279999 34.790001 34.900002 30.370054 56165700
6/3/2013 34.919998 35.630001 34.830002 35.59 30.970505 51252600
6/4/2013 35.619999 35.740002 34.77 34.990002 30.44838 65529500
6/5/2013 34.599998 34.889999 34.43 34.779999 30.265635 46025100
6/6/2013 34.84 35.110001 34.490002 34.959999 30.422277 37618500
6/7/2013 35.25 35.779999 35.060001 35.669998 31.040113 40757300
6/10/2013 35.509998 35.650002 35.139999 35.470001 30.866068 35994500
6/11/2013 35.049999 35.18 34.68 34.84 30.317858 39435900
6/12/2013 35.139999 35.27 34.849998 35 30.457083 37372700
6/13/2013 34.990002 35.02 34.59 34.720001 30.213425 45654900
6/14/2013 34.549999 34.689999 34.25 34.400002 29.934963 53192600
6/17/2013 34.689999 35.16 34.630001 35 30.457083 49670100
6/18/2013 34.970001 35.169998 34.900002 34.98 30.439676 28616500
6/19/2013 34.959999 35.09 34.59 34.59 30.100296 30816200
6/20/2013 34.259998 34.330002 33.369999 33.490002 29.143082 54493700
6/21/2013 33.66 33.73 33.049999 33.27 28.951624 85338500
6/24/2013 32.939999 34.200001 32.57 33.720001 29.343218 56109000
6/25/2013 34.080002 34.380001 33.459999 33.669998 29.299709 44073400
6/26/2013 34.119999 34.48 33.889999 34.349998 29.891439 48665900
6/27/2013 34.52 34.779999 34.5 34.619999 30.126404 28993100
6/28/2013 34.380001 34.790001 34.34 34.540001 30.056787 65545500
7/1/2013 34.75 34.990002 34.330002 34.360001 29.900158 31055400
7/2/2013 34.41 34.439999 33.630001 33.939999 29.534666 37630000
7/3/2013 33.66 34.369999 33.599998 34.009998 29.595579 15994400
7/5/2013 34.09 34.240002 33.580002 34.209999 29.769623 26085900
7/8/2013 34.349998 34.59 33.98 34.330002 29.874043 32396900
7/9/2013 34.580002 34.599998 34.139999 34.349998 29.891439 25318500
7/10/2013 34.34 34.810001 34.32 34.700001 30.196016 29658800
7/11/2013 35 35.77 34.900002 35.689999 31.057518 53638300
7/12/2013 35.580002 35.73 35.279999 35.669998 31.040113 35501200
7/15/2013 35.66 36.220001 35.580002 36.169998 31.475206 34142600
7/16/2013 36.009998 36.43 35.959999 36.27 31.562237 36378500
7/17/2013 36.34 36.389999 35.490002 35.740002 31.101032 37285100
7/18/2013 35.720001 35.889999 35.220001 35.439999 30.839968 49547100
7/19/2013 32.400002 32.669998 31.02 31.4 27.324352 248428500
7/22/2013 31.700001 32.009998 31.6 32.009998 27.855177 79040700
7/23/2013 31.91 32.040001 31.709999 31.82 27.689837 65810400
7/24/2013 32.040001 32.189999 31.889999 31.959999 27.811665 52803100
7/25/2013 31.620001 31.65 31.25 31.389999 27.315651 63213000
7/26/2013 31.26 31.620001 31.209999 31.620001 27.515799 38633600
7/29/2013 31.469999 31.6 31.4 31.540001 27.446177 28870700
7/30/2013 31.780001 32.119999 31.549999 31.85 27.715942 45799500
7/31/2013 31.969999 32.049999 31.709999 31.84 27.707241 43898400
8/1/2013 32.060001 32.09 31.6 31.67 27.559305 42557900
8/2/2013 31.690001 31.9 31.57 31.889999 27.750748 29199900
8/5/2013 31.9 32 31.639999 31.700001 27.585415 30984000
8/6/2013 31.549999 31.67 31.379999 31.58 27.480991 36331500
8/7/2013 31.540001 32.099998 31.25 32.060001 27.898684 38078600
8/8/2013 32.240002 33.07 32.049999 32.889999 28.620955 59034400
8/9/2013 32.77 32.900002 32.470001 32.700001 28.455616 26800700
8/12/2013 32.459999 32.970001 32.459999 32.869999 28.603546 25493700
8/13/2013 32.509998 32.549999 32.209999 32.23 28.244253 39464100
8/14/2013 32.139999 33.360001 31.700001 32.349998 28.349411 48519600
8/15/2013 32 32.18 30.84 31.790001 27.858662 33338000
8/16/2013 31.790001 31.99 31.66 31.799999 27.867426 32866300
8/19/2013 31.76 31.969999 31.379999 31.389999 27.508131 27902500
8/20/2013 31.440001 31.9 31.370001 31.620001 27.70969 22979600
8/21/2013 31.610001 32.009998 31.540001 31.610001 27.70093 37409100
8/22/2013 32.189999 32.490002 32.099998 32.389999 28.384464 31169900
8/23/2013 35.169998 35.200001 34 34.75 30.452612 225493800
8/26/2013 34.400002 34.669998 34.029999 34.150002 29.926811 72786800
8/27/2013 33.52 34.099998 33.150002 33.259998 29.146879 58522300
8/28/2013 33.389999 33.599998 33 33.02 28.93656 44257400
8/29/2013 32.93 33.599998 32.799999 33.549999 29.401014 45284700
8/30/2013 33.369999 33.48 33.09 33.400002 29.269562 42790200
9/3/2013 31.75 32.07 31.290001 31.879999 27.937536 154507000
9/4/2013 31.389999 31.469999 31.110001 31.200001 27.341629 142320600
9/5/2013 31.1 31.440001 30.950001 31.23 27.367922 71644900
9/6/2013 31.309999 31.389999 31.129999 31.15 27.29781 75434900
9/9/2013 31.219999 31.790001 31.200001 31.66 27.74474 49628500
9/10/2013 31.9 32.400002 31.790001 32.389999 28.384464 56881200
9/11/2013 32.57 32.93 32.529999 32.740002 28.691181 39087500
9/12/2013 32.720001 32.779999 32.59 32.689999 28.647364 32860200
9/13/2013 32.77 33.07 32.509998 33.029999 28.945322 40899000
9/16/2013 33.380001 33.5 32.73 32.799999 28.743763 52839700
9/17/2013 33.419998 33.470001 32.900002 32.93 28.857685 84716500
9/18/2013 32.990002 33.400002 32.830002 33.32 29.199451 64099900
9/19/2013 33.48 33.68 33.32 33.639999 29.479881 42026600
9/20/2013 33.41 33.48 32.689999 32.790001 28.735001 102904900
9/23/2013 32.540001 32.970001 32.5 32.740002 28.691181 39826100
9/24/2013 32.869999 32.869999 32.150002 32.450001 28.437046 40685000
9/25/2013 32.490002 32.799999 32.400002 32.509998 28.489626 28907500
9/26/2013 32.639999 33 32.59 32.77 28.717472 28504000
9/27/2013 32.880001 33.75 32.869999 33.27 29.155634 55348000
 9/30/2013 33 33.310001 32.700001 33.279999 29.164402 39839500
10/1/2013 33.349998 33.610001 33.299999 33.580002 29.427307 36718700
10/2/2013 33.360001 34.029999 33.290001 33.919998 29.725256 46946800
10/3/2013 33.880001 34 33.419998 33.860001 29.672684 38703800
10/4/2013 33.689999 33.990002 33.619999 33.880001 29.690199 33008100
10/7/2013 33.599998 33.709999 33.200001 33.299999 29.181934 35069300
10/8/2013 33.310001 33.330002 32.799999 33.009998 28.927794 41017600
10/9/2013 33.07 33.349998 32.959999 33.07 28.980375 35878600
10/10/2013 33.310001 33.889999 33.259998 33.759998 29.585045 42875100
10/11/2013 33.68 34.139999 33.68 34.130001 29.909288 30033300
10/14/2013 33.900002 34.5 33.779999 34.450001 30.18972 27757900
10/15/2013 34.669998 34.990002 34.470001 34.490002 30.224771 47097800
10/16/2013 34.599998 34.900002 34.560001 34.639999 30.356218 35111600
10/17/2013 34.450001 34.990002 34.369999 34.919998 30.601597 31359200
10/18/2013 34.82 34.990002 34.330002 34.959999 30.636644 41811700
10/21/2013 34.98 35.200001 34.91 34.990002 30.66293 27433500
10/22/2013 35.02 35.099998 34.52 34.580002 30.303635 40438500
10/23/2013 34.349998 34.490002 33.669998 33.759998 29.585045 58600500
10/24/2013 33.82 34.099998 33.57 33.720001 29.549988 53209700
10/25/2013 35.880001 36.290001 35.470001 35.73 31.311422 113494000
10/28/2013 35.610001 35.73 35.27 35.57 31.171206 38383600
10/29/2013 35.630001 35.720001 35.259998 35.52 31.127392 31702200
10/30/2013 35.529999 35.790001 35.43 35.540001 31.14492 36997700
10/31/2013 35.66 35.689999 35.34 35.41 31.030996 41682300
11/1/2013 35.669998 35.689999 35.389999 35.529999 31.136156 40264600
11/4/2013 35.59 35.98 35.549999 35.939999 31.495455 28060700
11/5/2013 35.790001 36.709999 35.77 36.639999 32.108887 51681900
11/6/2013 37.240002 38.220001 37.060001 38.18 33.458435 88948800
11/7/2013 37.959999 38.009998 37.43 37.5 32.86253 60437400
11/8/2013 37.669998 37.779999 37.34 37.779999 33.107914 36737800
11/11/2013 37.689999 37.779999 37.349998 37.59 32.941406 26872500
11/12/2013 37.380001 37.599998 37.200001 37.360001 32.739845 31651600
11/13/2013 36.98 38.16 36.900002 38.16 33.440914 44957600
11/14/2013 37.869999 38.130001 37.720001 38.02 33.318226 46183700
11/15/2013 37.950001 38.02 37.720001 37.84 33.160484 50601300
11/18/2013 37.349998 37.580002 37.07 37.200001 32.59964 53277500
11/19/2013 36.849998 37.23 36.669998 36.740002 32.440701 44275000
11/20/2013 36.919998 37.41 36.860001 37.080002 32.740917 32229900
11/21/2013 37.27 37.529999 37.259998 37.400002 33.023457 23064700
11/22/2013 37.529999 37.68 37.330002 37.57 33.173561 27982000
11/25/2013 37.93 37.950001 37.57 37.639999 33.23539 30646800
11/26/2013 37.57 37.650002 37.349998 37.349998 32.979321 34465300
11/27/2013 37.57 37.759998 37.490002 37.599998 33.200062 26002100
11/29/2013 37.82 38.290001 37.82 38.130001 33.668045 22090400
12/2/2013 38.09 38.779999 38.060001 38.450001 33.950596 42950400
 12/3/2013 38.139999 38.490002 38.080002 38.310001 33.826984 52109800
12/4/2013 38.209999 38.98 38.119999 38.939999 34.383255 51983600
12/5/2013 38.849998 38.880001 37.18 38 33.553246 116305000
12/6/2013 38.419998 38.549999 37.990002 38.360001 33.87112 36457300
12/9/2013 38.560001 38.869999 38.369999 38.709999 34.180164 30286000
12/10/2013 38.610001 38.900002 38.02 38.110001 33.650383 37828600
12/11/2013 38.060001 38.299999 37.389999 37.610001 33.208893 39853400
12/12/2013 37.639999 37.639999 37.18 37.220001 32.864521 36012800
12/13/2013 37.419998 37.450001 36.619999 36.689999 32.396545 40066100
12/16/2013 36.73 37 36.540001 36.889999 32.573151 31734200
12/17/2013 36.939999 37.110001 36.330002 36.52 32.246441 45687700
12/18/2013 36.360001 36.599998 35.529999 36.580002 32.299423 63192100
12/19/2013 36.509998 36.549999 36.080002 36.25 32.008038 34160100
12/20/2013 36.200001 36.93 36.189999 36.799999 32.493675 62649100
12/23/2013 36.810001 36.889999 36.549999 36.619999 32.334743 25128700
12/24/2013 36.720001 37.169998 36.639999 37.080002 32.740917 14243000
12/26/2013 37.200001 37.490002 37.169998 37.439999 33.058781 17612800
12/27/2013 37.580002 37.619999 37.169998 37.290001 32.926342 14563000
12/30/2013 37.220001 37.380001 36.900002 37.290001 32.926342 16290500
12/31/2013 37.400002 37.580002 37.220001 37.41 33.032299 17503500
1/2/2014 37.349998 37.400002 37.099998 37.16 32.81155 30632200
1/3/2014 37.200001 37.220001 36.599998 36.91 32.590809 31134800
1/6/2014 36.849998 36.889999 36.110001 36.130001 31.902086 43603700
1/7/2014 36.330002 36.490002 36.209999 36.41 32.149307 35802800
1/8/2014 36 36.139999 35.580002 35.759998 31.575382 59971700
1/9/2014 35.880001 35.91 35.400002 35.529999 31.372297 36516300
1/10/2014 35.900002 36.150002 35.75 36.040001 31.822615 40548800
1/13/2014 35.990002 36.02 34.830002 34.98 30.886652 45901900
1/14/2014 34.73 35.880001 34.630001 35.779999 31.593033 41623300
1/15/2014 35.900002 36.790001 35.849998 36.759998 32.458351 44812600
1/16/2014 36.689999 37 36.310001 36.889999 32.573151 38018700
1/17/2014 36.830002 36.830002 36.150002 36.380001 32.122826 46267500
1/21/2014 36.82 36.82 36.060001 36.169998 31.937393 31567300
1/22/2014 36.259998 36.32 35.75 35.93 31.725479 21904300
1/23/2014 36.09 36.130001 35.52 36.060001 31.840273 43954000
1/24/2014 37.450001 37.549999 36.529999 36.810001 32.50251 76395500
1/27/2014 36.869999 36.889999 35.98 36.029999 31.813787 44420800
1/28/2014 36.119999 36.389999 35.75 36.27 32.0257 36205500
1/29/2014 35.98 36.880001 35.900002 36.66 32.37006 52745900
1/30/2014 36.790001 36.880001 36.23 36.860001 32.546658 35036300
1/31/2014 36.950001 37.889999 36.560001 37.84 33.411968 93162300
2/3/2014 37.740002 37.990002 36.43 36.48 32.211121 64063100
2/4/2014 36.970001 37.189999 36.25 36.349998 32.096336 54697900
2/5/2014 36.290001 36.470001 35.799999 35.82 31.628349 55814400
2/6/2014 35.799999 36.25 35.689999 36.18 31.946222 35351800
 2/7/2014 36.32 36.59 36.009998 36.560001 32.281765 33260500
2/10/2014 36.630001 36.799999 36.290001 36.799999 32.493675 26767000
2/11/2014 36.880001 37.259998 36.860001 37.169998 32.820374 32141400
2/12/2014 37.349998 37.599998 37.299999 37.470001 33.085278 27051800
2/13/2014 37.330002 37.860001 37.330002 37.610001 33.208893 37635500
2/14/2014 37.389999 37.779999 37.330002 37.619999 33.217724 31407500
2/18/2014 37.630001 37.779999 37.41 37.419998 33.288891 32834000
2/19/2014 37.220001 37.75 37.209999 37.509998 33.368954 29750400
2/20/2014 37.57 37.869999 37.400002 37.75 33.582458 27526100
2/21/2014 37.939999 38.349998 37.860001 37.98 33.787071 38021300
2/24/2014 37.689999 37.98 37.540001 37.689999 33.529079 32085100
2/25/2014 37.610001 37.849998 37.349998 37.540001 33.395638 30736500
2/26/2014 37.580002 37.740002 37.189999 37.470001 33.33337 41041800
2/27/2014 37.450001 37.889999 37.23 37.860001 33.680309 33903400
2/28/2014 37.98 38.459999 37.82 38.310001 34.080639 41215000
3/3/2014 37.919998 38.130001 37.490002 37.779999 33.609142 29717500
3/4/2014 38.200001 38.48 38.07 38.41 34.16959 26802400
3/5/2014 38.25 38.27 37.93 38.110001 33.902721 20520100
3/6/2014 38.139999 38.240002 37.889999 38.150002 33.938305 23582200
3/7/2014 38.279999 38.360001 37.689999 37.900002 33.715904 26591600
3/10/2014 37.990002 38.009998 37.720001 37.82 33.644733 19006600
3/11/2014 37.869999 38.23 37.720001 38.02 33.822651 25216400
3/12/2014 37.799999 38.43 37.790001 38.27 34.045048 30494100
3/13/2014 38.419998 38.450001 37.639999 37.889999 33.707001 32169700
3/14/2014 37.650002 38.139999 37.509998 37.700001 33.537979 27195600
3/17/2014 37.900002 38.41 37.790001 38.049999 33.849331 20479600
3/18/2014 38.259998 39.900002 38.220001 39.549999 35.183739 64063900
3/19/2014 39.470001 39.549999 38.91 39.27 34.93465 35597200
3/20/2014 39.25 40.650002 39.240002 40.330002 35.877625 59269800
3/21/2014 40.720001 40.939999 40.009998 40.16 35.726387 80721800
3/24/2014 40.34 40.639999 39.860001 40.5 36.028862 46098400
3/25/2014 40.66 40.990002 39.959999 40.34 35.886524 43193100
3/26/2014 40.48 40.709999 39.599998 39.790001 35.39724 41977500
3/27/2014 39.740002 39.970001 39.34 39.360001 35.014717 35369200
3/28/2014 39.790001 40.639999 39.68 40.299999 35.850937 43472700
3/31/2014 40.43 41.5 40.400002 40.990002 36.464771 46886300
4/1/2014 41.150002 41.59 41.07 41.419998 36.847294 32605000
4/2/2014 41.439999 41.66 41.169998 41.349998 36.785027 28666700
4/3/2014 41.290001 41.290001 40.709999 41.009998 36.482552 30139600
4/4/2014 41.25 41.389999 39.639999 39.869999 35.46841 51409600
4/7/2014 39.959999 40.27 39.740002 39.799999 35.406139 37559600
4/8/2014 39.75 39.93 39.200001 39.82 35.423935 35918600
4/9/2014 39.93 40.549999 39.880001 40.470001 36.002178 27398700
4/10/2014 40.439999 40.689999 39.09 39.360001 35.014717 45960800
4/11/2014 39 39.790001 39 39.209999 34.881275 34330200
4/14/2014 39.110001 39.41 38.900002 39.18 34.854584 32006600
4/15/2014 39.34 39.959999 39.049999 39.75 35.361652 33968700
4/16/2014 40.060001 40.419998 39.91 40.400002 35.939903 30615800
4/17/2014 40.009998 40.200001 39.509998 40.009998 35.592957 36688400
4/21/2014 40.130001 40.150002 39.790001 39.939999 35.530682 22221200
4/22/2014 39.959999 40.139999 39.830002 39.990002 35.575169 27056700
4/23/2014 39.990002 39.990002 39.470001 39.689999 35.308277 24602800
4/24/2014 39.740002 39.970001 39.299999 39.860001 35.459515 42381600
4/25/2014 40.290001 40.68 39.75 39.91 35.503998 56876800
4/28/2014 40.139999 41.290001 40.09 40.869999 36.358013 50610200
4/29/2014 41.099998 41.189999 40.389999 40.509998 36.037754 29636200
4/30/2014 40.400002 40.5 40.169998 40.400002 35.939903 35458700
5/1/2014 40.240002 40.360001 39.950001 40 35.584057 28787400
5/2/2014 40.310001 40.34 39.66 39.689999 35.308277 43416600
5/5/2014 39.52 39.639999 39.299999 39.43 35.076996 22460900
5/6/2014 39.290001 39.349998 38.950001 39.060001 34.747845 27112400
5/7/2014 39.220001 39.509998 38.509998 39.419998 35.068089 41744500
5/8/2014 39.34 39.900002 38.970001 39.639999 35.263802 32120400
5/9/2014 39.540001 39.849998 39.369999 39.540001 35.174843 29647600
5/12/2014 39.740002 40.02 39.650002 39.970001 35.557369 22782600
5/13/2014 39.919998 40.5 39.849998 40.419998 36.211361 27004800
5/14/2014 40.299999 40.450001 40.049999 40.240002 36.050106 18818700
5/15/2014 40.09 40.400002 39.509998 39.599998 35.476738 37793200
5/16/2014 39.669998 39.84 39.27 39.830002 35.682789 29867100
5/19/2014 39.610001 39.82 39.459999 39.75 35.611122 24537400
5/20/2014 39.68 39.939999 39.459999 39.68 35.548412 21320900
5/21/2014 39.799999 40.349998 39.740002 40.349998 36.148647 22398700
5/22/2014 40.290001 40.349998 39.849998 40.099998 35.924675 20201800
5/23/2014 40.369999 40.369999 40 40.119999 35.9426 18020000
5/27/2014 40.259998 40.259998 39.810001 40.189999 36.005314 26160600
5/28/2014 40.139999 40.189999 39.82 40.009998 35.844055 25711500
5/29/2014 40.150002 40.349998 39.91 40.34 36.13969 19888200
5/30/2014 40.450001 40.970001 40.25 40.939999 36.677219 34567600
6/2/2014 40.950001 41.09 40.68 40.790001 36.542839 18504300
6/3/2014 40.599998 40.68 40.25 40.290001 36.094894 18068900
6/4/2014 40.209999 40.369999 39.860001 40.32 36.121773 23209000
6/5/2014 40.59 41.25 40.400002 41.209999 36.919106 31865200
6/6/2014 41.48 41.66 41.240002 41.48 37.160988 24060500
6/9/2014 41.389999 41.48 41.02 41.27 36.972858 15019200
6/10/2014 41.029999 41.16 40.860001 41.110001 36.829517 15117700
6/11/2014 40.93 41.07 40.77 40.860001 36.605553 18040000
6/12/2014 40.810001 40.880001 40.290001 40.580002 36.354706 29818900
6/13/2014 41.099998 41.57 40.860001 41.23 36.937023 26310000
6/16/2014 41.040001 41.610001 41.040001 41.5 37.178921 24205300
6/17/2014 41.290001 41.91 40.34 41.68 37.340168 22518600
6/18/2014 41.610001 41.740002 41.18 41.650002 37.313301 27097000
6/19/2014 41.57 41.77 41.330002 41.509998 37.187866 19828200
6/20/2014 41.450001 41.830002 41.380001 41.68 37.340168 47764900
6/23/2014 41.73 42 41.689999 41.990002 37.617886 18743900
6/24/2014 41.830002 41.939999 41.560001 41.75 37.402878 26509100
6/25/2014 41.700001 42.049999 41.459999 42.029999 37.653725 20049100
6/26/2014 41.93 41.939999 41.43 41.720001 37.376007 23604400
6/27/2014 41.610001 42.290001 41.509998 42.25 37.850819 74640000
6/30/2014 42.169998 42.209999 41.700001 41.700001 37.358082 30793100
7/1/2014 41.860001 42.150002 41.689999 41.869999 37.510387 26917000
7/2/2014 41.73 41.900002 41.529999 41.900002 37.537262 20208100
7/3/2014 41.91 41.990002 41.560001 41.799999 37.447678 15969300
7/7/2014 41.75 42.119999 41.709999 41.990002 37.617886 21952400
7/8/2014 41.869999 42 41.610001 41.779999 37.429752 31218200
7/9/2014 41.98 41.990002 41.529999 41.669998 37.331211 18445900
7/10/2014 41.369999 42 41.049999 41.689999 37.349121 21854700
7/11/2014 41.700001 42.09 41.48 42.09 37.707474 24083000
7/14/2014 42.220001 42.450001 42.040001 42.139999 37.752266 21881100
7/15/2014 42.330002 42.470001 42.029999 42.450001 38.029995 28748700
7/16/2014 42.509998 44.310001 42.48 44.080002 39.490276 63318000
7/17/2014 45.450001 45.709999 44.25 44.529999 39.893414 82180300
7/18/2014 44.650002 44.84 44.25 44.689999 40.036755 43407500
7/21/2014 44.560001 45.16 44.220001 44.84 40.171135 37604400
7/22/2014 45 45.150002 44.59 44.830002 40.162186 43095800
7/23/2014 45.450001 45.450001 44.619999 44.869999 40.198009 52362900
7/24/2014 44.93 45 44.32 44.400002 39.776955 30725300
7/25/2014 44.299999 44.66 44.299999 44.5 39.866547 26737700
7/28/2014 44.360001 44.509998 43.93 43.970001 39.391735 29684200
7/29/2014 43.91 44.09 43.639999 43.889999 39.320049 27763100
7/30/2014 44.07 44.099998 43.290001 43.580002 39.042336 31921400
7/31/2014 43.380001 43.689999 43.080002 43.16 38.66608 31537500
8/1/2014 43.209999 43.25 42.599998 42.860001 38.397308 31170300
8/4/2014 42.970001 43.470001 42.810001 43.369999 38.854206 34277400
8/5/2014 43.310001 43.459999 42.830002 43.080002 38.594391 26266400
8/6/2014 42.740002 43.169998 42.209999 42.740002 38.289806 24634000
8/7/2014 42.84 43.450001 42.650002 43.23 38.728779 30314900
8/8/2014 43.23 43.32 42.91 43.200001 38.701908 28942700
8/11/2014 43.259998 43.450001 43.02 43.200001 38.701908 20351600
8/12/2014 43.040001 43.59 43 43.52 38.98859 21431100
8/13/2014 43.68 44.18 43.52 44.080002 39.490276 22889500
8/14/2014 44.080002 44.419998 44.009998 44.27 39.660484 19313200
8/15/2014 44.580002 44.900002 44.400002 44.790001 40.126343 41611300
8/18/2014 44.939999 45.110001 44.68 45.110001 40.413033 26891100
8/19/2014 44.970001 45.34 44.830002 45.330002 40.863766 28139500
8/20/2014 45.34 45.400002 44.900002 44.950001 40.521202 24770500
 8/21/2014 44.84 45.25 44.830002 45.220001 40.764599 22285500
8/22/2014 45.349998 45.470001 45.07 45.150002 40.701496 18294500
8/25/2014 45.400002 45.439999 45.040001 45.169998 40.719521 16910000
8/26/2014 45.310001 45.400002 44.939999 45.009998 40.575291 14873100
8/27/2014 44.900002 45 44.759998 44.869999 40.449081 21287900
8/28/2014 44.75 44.98 44.610001 44.880001 40.458096 17657600
8/29/2014 45.09 45.439999 44.860001 45.43 40.953911 21607600
9/2/2014 45.43 45.459999 44.849998 45.09 40.647408 22976800
9/3/2014 44.529999 45.110001 44.529999 44.959999 40.530216 33684500
9/4/2014 44.740002 45.27 44.720001 45.259998 40.800655 26475500
9/5/2014 45.110001 45.93 45.110001 45.91 41.386623 36939400
9/8/2014 46.02 46.799999 45.990002 46.470001 41.891441 45736700
9/9/2014 46.470001 46.970001 46.419998 46.759998 42.152874 40302400
9/10/2014 46.82 46.939999 46.279999 46.84 42.224979 27302400
9/11/2014 46.740002 47 46.470001 47 42.369221 29216400
9/12/2014 46.91 47.02 46.599998 46.700001 42.098778 38244700
9/15/2014 46.540001 46.709999 46.099998 46.240002 41.684109 37667600
9/16/2014 46.389999 46.849998 46.290001 46.759998 42.152874 27910600
9/17/2014 46.259998 46.689999 46.23 46.52 41.936523 38311900
9/18/2014 46.59 46.830002 46.459999 46.68 42.080761 35556600
9/19/2014 46.810001 47.57 46.599998 47.52 42.83799 202522400
9/22/2014 47.299999 47.380001 46.98 47.060001 42.423309 38686100
9/23/2014 46.849998 46.98 46.470001 46.560001 41.97258 33430300
9/24/2014 46.630001 47.110001 46.34 47.080002 42.441345 26582700
9/25/2014 46.880001 47.09 46.029999 46.040001 41.503811 33077400
9/26/2014 45.93 46.619999 45.759998 46.41 41.837353 27078800
9/29/2014 45.98 46.560001 45.759998 46.439999 41.864391 26091000
9/30/2014 46.369999 46.48 46.009998 46.360001 41.792278 33033100
10/1/2014 46.27 46.529999 45.849998 45.900002 41.377613 38088400
10/2/2014 45.830002 46.099998 45.639999 45.759998 41.251396 25119400
10/3/2014 45.98 46.299999 45.610001 46.09 41.548889 32453200
10/6/2014 46.119999 46.299999 45.919998 46.09 41.548889 20604000
10/7/2014 45.860001 45.93 45.419998 45.529999 41.044056 25723700
10/8/2014 45.48 46.889999 45.34 46.779999 42.170902 33031000
10/9/2014 46.5 46.799999 45.740002 45.849998 41.332531 34422800
10/10/2014 45.599998 46.119999 43.950001 44.029999 39.691845 51978100
10/13/2014 43.82 44.560001 43.490002 43.650002 39.349293 37100200
10/14/2014 43.869999 44.380001 43.560001 43.73 39.42141 38115700
10/15/2014 43 43.389999 42.099998 43.220001 38.961666 60218700
10/16/2014 42.529999 43.080002 42.220001 42.740002 38.528957 49040400
10/17/2014 43.200001 43.939999 42.790001 43.630001 39.331261 40683300
10/20/2014 43.060001 44.139999 42.810001 44.080002 39.736931 34527900
10/21/2014 44.360001 44.98 44.189999 44.880001 40.458096 36433800
10/22/2014 45 45.07 44.23 44.380001 40.00737 33570900
10/23/2014 44.619999 45.450001 44.529999 45.02 40.584309 45451900
10/24/2014 46.830002 46.900002 45.18 46.130001 41.584953 61076700
10/27/2014 45.709999 46.099998 45.709999 45.91 41.386623 30371300
10/28/2014 45.860001 46.5 45.77 46.490002 41.909466 29049800
10/29/2014 46.439999 46.700001 46.34 46.619999 42.026661 30276100
10/30/2014 46.32 46.32 45.77 46.049999 41.512829 30073900
10/31/2014 46.939999 46.970001 46.48 46.950001 42.324146 35849700
11/3/2014 46.889999 47.459999 46.73 47.439999 42.765865 23130400
11/4/2014 47.299999 47.73 47.25 47.57 42.883072 21530800
11/5/2014 47.799999 47.900002 47.259998 47.860001 43.144485 22449600
11/6/2014 47.860001 48.860001 47.790001 48.700001 43.90173 33037800
11/7/2014 48.919998 48.919998 48.290001 48.68 43.883701 28000600
11/10/2014 48.650002 49.150002 48.549999 48.889999 44.073002 36370100
11/11/2014 48.849998 48.950001 48.650002 48.869999 44.054977 23445200
11/12/2014 48.560001 48.919998 48.52 48.779999 43.973846 22722100
11/13/2014 48.810001 49.650002 48.709999 49.610001 44.722069 26210400
11/14/2014 49.740002 50.049999 49.389999 49.580002 44.695026 29081700
11/17/2014 49.41 49.709999 49.139999 49.459999 44.586849 30318600
11/18/2014 49.130001 49.330002 48.700001 48.740002 44.214912 23995500
11/19/2014 48.66 48.75 47.93 48.220001 43.743187 26177500
11/20/2014 48 48.700001 47.869999 48.700001 44.178627 21510600
11/21/2014 49.02 49.049999 47.57 47.98 43.525475 42884800
11/24/2014 47.990002 48 47.389999 47.59 43.171677 35434200
11/25/2014 47.66 47.970001 47.450001 47.470001 43.062813 28008000
11/26/2014 47.490002 47.990002 47.279999 47.75 43.316818 27163600
11/28/2014 47.950001 48.200001 47.610001 47.810001 43.371258 21534400
12/1/2014 47.880001 48.779999 47.709999 48.619999 44.106049 31191600
12/2/2014 48.84 49.049999 48.200001 48.459999 43.960907 25773500
12/3/2014 48.439999 48.5 47.810001 48.080002 43.616184 23534800
12/4/2014 48.389999 49.060001 48.200001 48.84 44.305626 30320400
12/5/2014 48.82 48.970001 48.380001 48.419998 43.924622 27313400
12/8/2014 48.259998 48.349998 47.450001 47.700001 43.271461 26663100
12/9/2014 47.110001 47.919998 47.049999 47.59 43.171677 24330500
12/10/2014 47.580002 47.66 46.700001 46.900002 42.545731 30431800
12/11/2014 47.080002 47.740002 46.68 47.169998 42.790676 29060400
12/12/2014 46.779999 47.73 46.669998 46.950001 42.591095 34248400
12/15/2014 47.200001 47.669998 46.549999 46.669998 42.33709 29247800
12/16/2014 45.900002 46.34 45.130001 45.16 40.967281 47801400
12/17/2014 45.049999 45.950001 44.900002 45.740002 41.493439 34970900
12/18/2014 46.580002 47.52 46.34 47.52 43.108177 40105600
12/19/2014 47.630001 48.099998 47.169998 47.66 43.23518 64551200
12/22/2014 47.779999 48.119999 47.709999 47.98 43.525475 26566000
12/23/2014 48.369999 48.799999 48.130001 48.450001 43.951839 23648100
12/24/2014 48.639999 48.639999 48.080002 48.139999 43.67062 11437800
12/26/2014 48.41 48.41 47.82 47.880001 43.434746 13197800
12/29/2014 47.700001 47.779999 47.259998 47.450001 43.044674 14439500
12/30/2014 47.439999 47.619999 46.84 47.02 42.654591 16384700
12/31/2014 46.73 47.439999 46.450001 46.450001 42.13752 21552500
1/2/2015 46.66 47.419998 46.540001 46.759998 42.418739 27913900
1/5/2015 46.369999 46.73 46.25 46.330002 42.02866 39673900
1/6/2015 46.380001 46.75 45.540001 45.650002 41.411785 36447900
1/7/2015 45.98 46.459999 45.490002 46.23 41.937946 29114100
1/8/2015 46.75 47.75 46.720001 47.59 43.171677 29645200
1/9/2015 47.610001 47.82 46.900002 47.189999 42.808815 23942800
1/12/2015 47.419998 47.540001 46.360001 46.599998 42.273586 23651900
1/13/2015 46.970001 47.91 46.060001 46.360001 42.05587 35270600
1/14/2015 45.959999 46.240002 45.619999 45.959999 41.693005 29719600
1/15/2015 46.220001 46.380001 45.41 45.48 41.257576 32750800
1/16/2015 45.310001 46.279999 45.169998 46.240002 41.947018 35695300
1/20/2015 46.299999 46.650002 45.57 46.389999 42.083084 36041400
1/21/2015 45.939999 46.139999 45.48 45.919998 41.656715 39081100
1/22/2015 46.380001 47.139999 46.080002 47.130001 42.754383 35898000
1/23/2015 47.360001 47.389999 46.799999 47.18 42.799744 26047800
1/26/2015 47 47.130001 46.240002 47.009998 42.645527 42525500
1/27/2015 42.950001 43.200001 42.110001 42.66 38.699383 169164000
1/28/2015 42.740002 42.790001 41.16 41.189999 37.36586 84507100
1/29/2015 40.93 42.119999 40.790001 42.009998 38.10973 63585300
1/30/2015 41.549999 41.580002 40.349998 40.400002 36.649212 78004900
2/2/2015 40.59 41.369999 40.23 41.279999 37.447506 50352500
2/3/2015 41.630001 41.93 41.049999 41.599998 37.737797 51890200
2/4/2015 41.939999 42.209999 41.360001 41.84 37.955521 41614800
2/5/2015 42.220001 42.639999 41.860001 42.450001 38.508881 36548200
2/6/2015 42.68 42.790001 42.150002 42.41 38.472599 34311700
2/9/2015 42.240002 42.740002 42.209999 42.360001 38.427227 31381100
2/10/2015 42.740002 42.77 42.18 42.599998 38.644958 29670700
2/11/2015 42.650002 42.650002 42.209999 42.380001 38.445389 38262500
2/12/2015 42.66 43.09 42.509998 43.09 39.089466 33268800
2/13/2015 43.380001 43.869999 43.150002 43.869999 39.797047 40264900
2/17/2015 43.970001 44 43.189999 43.580002 39.815327 33695700
2/18/2015 43.630001 43.700001 43.389999 43.529999 39.769634 27074900
2/19/2015 43.18 43.529999 43.049999 43.5 39.742237 27603400
2/20/2015 43.509998 43.880001 43.290001 43.860001 40.071136 29721100
2/23/2015 43.700001 44.189999 43.650002 44.150002 40.336079 32518800
2/24/2015 44.150002 44.299999 43.919998 44.09 40.281261 25253000
2/25/2015 43.950001 44.09 43.799999 43.990002 40.189899 29759800
2/26/2015 43.990002 44.23 43.889999 44.060001 40.25386 28957300
2/27/2015 44.130001 44.200001 43.66 43.849998 40.061993 33807700
3/2/2015 43.669998 44.189999 43.549999 43.880001 40.089405 31924000
3/3/2015 43.560001 43.830002 43.09 43.279999 39.541237 31748600
3/4/2015 43.009998 43.209999 42.880001 43.060001 39.340244 25705800
3/5/2015 43.07 43.240002 42.82 43.110001 39.385925 23193500
 3/6/2015 43 43.110001 42.150002 42.360001 38.700706 36248800
3/9/2015 42.189999 43.130001 42.189999 42.849998 39.14838 32108000
3/10/2015 42.349998 42.709999 42.029999 42.029999 38.399216 38506100
3/11/2015 42.310001 42.369999 41.84 41.98 38.353531 32215300
3/12/2015 41.330002 41.650002 40.860001 41.02 37.476471 59992500
3/13/2015 40.700001 41.470001 40.610001 41.380001 37.805367 58007700
3/16/2015 41.470001 41.639999 41.279999 41.560001 37.969818 35273500
3/17/2015 41.369999 41.830002 41.150002 41.700001 38.097729 31587200
3/18/2015 41.43 42.830002 41.330002 42.5 38.828625 43971800
3/19/2015 42.259998 42.59 42.220001 42.290001 38.636761 33879100
3/20/2015 42.560001 42.98 42.490002 42.880001 39.175793 71904500
3/23/2015 42.880001 43.130001 42.779999 42.860001 39.157516 26049000
3/24/2015 42.779999 43.169998 42.75 42.900002 39.194061 25513300
3/25/2015 42.919998 42.93 41.439999 41.459999 37.87846 43469900
3/26/2015 41.220001 41.610001 40.919998 41.209999 37.650059 37495600
3/27/2015 41.119999 41.43 40.830002 40.970001 37.43079 33820300
3/30/2015 41.099998 41.540001 40.91 40.959999 37.421658 35049700
3/31/2015 40.779999 41.029999 40.540001 40.66 37.147564 34887200
4/1/2015 40.599998 40.759998 40.310001 40.720001 37.202381 36752000
4/2/2015 40.66 40.740002 40.119999 40.290001 36.809528 37487500
4/6/2015 40.34 41.779999 40.18 41.549999 37.96069 39223700
4/7/2015 41.610001 41.91 41.310001 41.529999 37.942402 28809400
4/8/2015 41.459999 41.689999 41.040001 41.419998 37.841911 24753400
4/9/2015 41.25 41.619999 41.25 41.48 37.896729 25723900
4/10/2015 41.630001 41.950001 41.41 41.720001 38.115993 28022000
4/13/2015 41.400002 42.060001 41.389999 41.759998 38.152542 30276700
4/14/2015 41.799999 42.029999 41.389999 41.650002 38.052044 24078000
4/15/2015 41.759998 42.459999 41.68 42.259998 38.609344 27343600
4/16/2015 41.950001 42.34 41.82 42.16 38.51799 22509700
4/17/2015 41.669998 41.740002 41.16 41.619999 38.024628 42387600
4/20/2015 41.73 43.169998 41.68 42.91 39.203194 45738800
4/21/2015 43 43.150002 42.529999 42.639999 38.956524 26013800
4/22/2015 42.669998 43.130001 42.549999 42.990002 39.276295 25064300
4/23/2015 42.889999 43.610001 42.799999 43.34 39.596054 46309500
4/24/2015 45.66 48.139999 45.650002 47.869999 43.734726 130933700
4/27/2015 47.23 48.130001 47.220001 48.029999 43.880901 59248200
4/28/2015 47.779999 49.209999 47.700001 49.16 44.91328 60730800
4/29/2015 48.720001 49.310001 48.5 49.060001 44.821926 47804600
4/30/2015 48.700001 49.540001 48.599998 48.639999 44.43821 64725500
5/1/2015 48.580002 48.880001 48.400002 48.66 44.456478 38937300
5/4/2015 48.369999 48.869999 48.18 48.240002 44.072769 34039500
5/5/2015 47.82 48.16 47.310001 47.599998 43.488049 50369200
5/6/2015 47.57 47.77 46.02 46.279999 42.282074 52433000
5/7/2015 46.27 47.09 46.16 46.700001 42.665791 32971700
5/8/2015 47.549999 47.98 47.52 47.75 43.625092 35364900
5/11/2015 47.549999 47.91 47.369999 47.369999 43.277916 24609400
5/12/2015 46.849998 47.68 46.419998 47.349998 43.259651 29928300
5/13/2015 48.189999 48.32 47.57 47.630001 43.515453 34184600
5/14/2015 48.029999 48.82 48.029999 48.720001 44.511295 32980900
5/15/2015 48.869999 48.91 48.049999 48.299999 44.127586 28642700
5/18/2015 47.98 48.220001 47.610001 48.009998 43.862637 23631000
5/19/2015 47.560001 47.810001 47.18 47.580002 43.752285 28574800
5/20/2015 47.389999 47.93 47.27 47.580002 43.752285 25047900
5/21/2015 47.279999 47.599998 47.009998 47.419998 43.605152 22410700
5/22/2015 47.299999 47.349998 46.82 46.900002 43.126991 25720600
5/26/2015 46.830002 46.880001 46.189999 46.59 42.841934 29581900
5/27/2015 46.82 47.77 46.619999 47.610001 43.779873 27335600
5/28/2015 47.5 48.02 47.389999 47.450001 43.632744 19283700
5/29/2015 47.43 47.57 46.59 46.860001 43.09021 35428100
6/1/2015 47.060001 47.77 46.619999 47.23 43.430428 28837300
6/2/2015 46.93 47.349998 46.619999 46.919998 43.145382 21283400
6/3/2015 47.369999 47.740002 46.82 46.849998 43.081013 28002200
6/4/2015 46.790001 47.16 46.200001 46.360001 42.630428 27745500
6/5/2015 46.310001 46.52 45.84 46.139999 42.428131 25438100
6/8/2015 46.299999 46.43 45.669998 45.73 42.051117 21822300
6/9/2015 45.759998 45.939999 45.459999 45.650002 41.977551 24406100
6/10/2015 45.790001 46.830002 45.689999 46.610001 42.860321 28417400
6/11/2015 46.66 46.919998 46.130001 46.439999 42.703983 27347800
6/12/2015 46.220001 46.470001 45.900002 45.970001 42.271805 23931000
6/15/2015 45.450001 45.650002 45.02 45.48 41.821232 33254500
6/16/2015 45.349998 46.240002 45.299999 45.830002 42.143066 27070300
6/17/2015 45.73 46.07 45.360001 45.970001 42.271805 28704100
6/18/2015 46.220001 46.799999 46.169998 46.720001 42.961472 32658300
6/19/2015 46.790001 46.830002 45.990002 46.099998 42.391354 63837000
6/22/2015 46.330002 46.720001 46.16 46.23 42.510891 20318100
6/23/2015 46.130001 46.279999 45.619999 45.91 42.216637 25896500
6/24/2015 45.669998 46.25 45.549999 45.639999 41.968357 34890900
6/25/2015 46.029999 46.060001 45.5 45.650002 41.977551 20616000
6/26/2015 45.650002 46.279999 45.029999 45.259998 41.618927 49835300
6/29/2015 45.040001 45.23 44.360001 44.369999 40.800522 34081700
6/30/2015 44.709999 44.720001 43.939999 44.150002 40.598217 35945400
7/1/2015 44.459999 45.23 44.099998 44.450001 40.874092 28343900
7/2/2015 44.48 44.75 44.060001 44.400002 40.82811 21752000
7/6/2015 43.959999 44.48 43.950001 44.389999 40.818909 23034000
7/7/2015 44.34 44.490002 43.32 44.299999 40.736153 36435800
7/8/2015 44.439999 44.900002 44.029999 44.240002 40.680973 39785900
7/9/2015 44.75 45.220001 44.5 44.52 40.938461 32424700
7/10/2015 45.009998 45.139999 44.57 44.610001 41.021217 25465800
7/13/2015 44.98 45.619999 44.950001 45.540001 41.8764 28178300
7/14/2015 45.450001 45.959999 45.310001 45.619999 41.949966 22880300
7/15/2015 45.68 45.889999 45.43 45.759998 42.078697 26629600
7/16/2015 46.009998 46.689999 45.970001 46.66 42.906292 26271700
7/17/2015 46.549999 46.779999 46.259998 46.619999 42.869511 29467100
7/20/2015 46.650002 47.130001 46.439999 46.919998 43.145382 30631900
7/21/2015 46.779999 47.330002 46.48 47.279999 43.476418 42781900
7/22/2015 45.439999 46.93 45.200001 45.540001 41.8764 59152400
7/23/2015 45.27 46.23 45.099998 46.110001 42.400547 33934000
7/24/2015 45.91 46.32 45.799999 45.939999 42.244221 32333200
7/27/2015 45.939999 46.009998 45.25 45.349998 41.701679 39701400
7/28/2015 45.580002 45.639999 44.790001 45.34 41.69249 34328900
7/29/2015 45.400002 46.779999 45.259998 46.290001 42.566055 40945900
7/30/2015 46.259998 47.400002 45.93 46.880001 43.108604 39777900
7/31/2015 47.290001 47.369999 46.5 46.700001 42.943081 31201500
8/3/2015 46.98 47 46.450001 46.810001 43.044235 24125900
8/4/2015 46.75 47.709999 46.68 47.540001 43.7155 33403900
8/5/2015 47.98 48.41 47.540001 47.580002 43.752285 26959700
8/6/2015 47.709999 47.77 46.330002 46.619999 42.869511 27368000
8/7/2015 46.389999 46.779999 46.259998 46.740002 42.979866 19163000
8/10/2015 46.950001 47.490002 46.84 47.330002 43.5224 23079900
8/11/2015 46.82 46.939999 45.900002 46.41 42.676407 28384300
8/12/2015 46.189999 46.900002 45.709999 46.740002 42.979866 30181400
8/13/2015 47.060001 47.099998 46.490002 46.73 42.970665 22627200
8/14/2015 46.529999 47.099998 46.52 47 43.218945 21356800
8/17/2015 46.810001 47.450001 46.57 47.32 43.513199 21099700
8/18/2015 46.84 47.43 46.700001 47.27 43.753864 23574100
8/19/2015 46.779999 47.080002 46.299999 46.610001 43.14296 31485500
8/20/2015 46.07 46.470001 45.66 45.66 42.263615 36238200
8/21/2015 45.299999 45.48 43.07 43.07 39.866272 70053100
8/24/2015 40.450001 42.689999 39.720001 41.68 38.579666 88753700
8/25/2015 42.57 43.240002 40.389999 40.470001 37.459671 70616600
8/26/2015 42.009998 42.84 41.060001 42.709999 39.533051 63408000
8/27/2015 43.23 43.950001 42.93 43.900002 40.634541 50943200
8/28/2015 43.400002 44.150002 43.389999 43.93 40.6623 28246700
8/31/2015 43.560001 43.93 43.099998 43.52 40.282799 34159100
9/1/2015 42.169998 42.59 41.66 41.82 38.709255 49688900
9/2/2015 42.360001 43.380001 41.880001 43.360001 40.134701 37671500
9/3/2015 43.41 43.98 43.279999 43.5 40.264301 28285200
9/4/2015 42.810001 43.040001 42.200001 42.610001 39.440491 37138800
9/8/2015 43.299999 44 43.200001 43.889999 40.625278 32469800
9/9/2015 44.209999 44.400002 42.91 43.07 39.866272 33318800
9/10/2015 43.119999 43.790001 42.75 43.290001 40.069916 31366600
9/11/2015 43.139999 43.59 42.939999 43.48 40.245777 27132500
9/14/2015 43.43 43.439999 42.860001 43.040001 39.838512 23656000
9/15/2015 43.189999 44.290001 43.080002 43.98 40.708591 28662100
9/16/2015 43.970001 44.380001 43.84 44.299999 41.004784 23372200
 9/17/2015 44.290001 45 44.080002 44.25 40.9585 32768200
9/18/2015 43.5 43.990002 43.330002 43.48 40.245777 62221600
9/21/2015 43.619999 44.470001 43.599998 44.110001 40.828915 26177200
9/22/2015 43.380001 44.049999 43.310001 43.900002 40.634541 28085900
9/23/2015 43.93 44.169998 43.509998 43.869999 40.606762 17145200
9/24/2015 43.450001 44.130001 43.27 43.91 40.643791 27905600
9/25/2015 44.48 44.73 43.759998 43.939999 40.671562 29384600
9/28/2015 43.830002 44.09 43.209999 43.290001 40.069916 27613800
9/29/2015 43.369999 43.57 43.049999 43.439999 40.208755 32763600
9/30/2015 43.880001 44.299999 43.66 44.259998 40.967751 34589500
10/1/2015 44.75 44.75 43.75 44.610001 41.291721 28657900
10/2/2015 44.27 45.57 43.919998 45.57 42.180313 41839000
10/5/2015 45.75 46.889999 45.700001 46.630001 43.161465 34369300
10/6/2015 46.330002 47.18 46.220001 46.75 43.272541 27017200
10/7/2015 47.099998 47.349998 45.950001 46.799999 43.318817 27711500
10/8/2015 46.560001 47.52 46.5 47.450001 43.920475 33772700
10/9/2015 47.450001 47.540001 46.919998 47.110001 43.605762 28600600
10/12/2015 46.98 47.07 46.5 47 43.503944 19769100
10/13/2015 46.560001 47.130001 46.560001 46.889999 43.402126 19987800
10/14/2015 46.650002 47.099998 46.529999 46.68 43.207748 24697800
10/15/2015 47.009998 47.029999 46.529999 47.009998 43.513195 27189400
10/16/2015 47.02 47.540001 46.900002 47.509998 43.976013 26450300
10/19/2015 47.419998 47.880001 47.02 47.619999 44.077824 29387600
10/20/2015 47.439999 47.810001 47.02 47.77 44.216675 30574000
10/21/2015 47.919998 47.990002 47.110001 47.200001 43.689068 25144300
10/22/2015 47.529999 48.950001 47.09 48.029999 44.457325 56637100
10/23/2015 52.299999 54.07 52.25 52.869999 48.937309 135227100
10/26/2015 52.529999 54.32 52.5 54.25 50.214668 64633300
10/27/2015 53.990002 54.369999 53.580002 53.689999 49.696312 50999900
10/28/2015 53.540001 53.98 52.860001 53.98 49.964745 47000800
10/29/2015 53.540001 53.830002 53.220001 53.360001 49.390865 30036300
10/30/2015 53.32 53.990002 52.619999 52.639999 48.724419 46619800
11/2/2015 52.849998 53.360001 52.619999 53.240002 49.279785 30285000
11/3/2015 52.93 54.389999 52.900002 54.150002 50.122112 36596900
11/4/2015 54.18 54.880001 54.060001 54.400002 50.353508 37020400
11/5/2015 54.490002 54.700001 54 54.380001 50.334995 31468500
11/6/2015 54.09 54.98 53.959999 54.919998 50.834816 32851200
11/9/2015 54.549999 54.869999 53.560001 54.16 50.131359 32513100
11/10/2015 54.07 54.130001 53.27 53.509998 49.529709 55283700
11/11/2015 53.700001 54.200001 53.459999 53.650002 49.659294 36516300
11/12/2015 53.48 53.98 53.189999 53.32 49.35384 35361100
11/13/2015 53.07 53.290001 52.529999 52.84 48.909542 36848200
11/16/2015 53.080002 53.889999 52.849998 53.77 49.770363 32165200
11/17/2015 53.169998 53.529999 52.849998 52.970001 49.360348 31551300
11/18/2015 53 53.98 52.98 53.849998 50.180378 29710000
11/19/2015 53.990002 54.66 53.779999 53.939999 50.264259 28149200
11/20/2015 54.25 54.299999 53.27 54.189999 50.497215 37147600
11/23/2015 54.25 54.459999 53.75 54.189999 50.497215 28235900
11/24/2015 53.919998 54.439999 53.580002 54.25 50.553131 24600000
11/25/2015 54.09 54.23 53.689999 53.689999 50.031288 21005100
11/27/2015 53.799999 54.080002 53.790001 53.93 50.254925 9009100
11/30/2015 54.540001 54.959999 54 54.349998 50.646305 56241400
12/1/2015 54.41 55.23 54.299999 55.220001 51.457031 39952800
12/2/2015 55.32 55.959999 55.060001 55.209999 51.447712 47274900
12/3/2015 55.490002 55.77 53.93 54.200001 50.506531 38627800
12/4/2015 54.119999 56.23 54.099998 55.91 52.099998 43963700
12/7/2015 55.790001 55.970001 55.290001 55.810001 52.006817 30709800
12/8/2015 55.470001 56.099998 54.990002 55.790001 51.988182 32878000
12/9/2015 55.369999 55.869999 54.509998 54.98 51.233383 36373200
12/10/2015 55.389999 55.66 55.009998 55.27 51.503613 31620700
12/11/2015 54.709999 55.099998 54.009998 54.060001 50.376076 39549500
12/14/2015 54.330002 55.209999 53.68 55.139999 51.382481 46768900
12/15/2015 55.66 55.900002 55.09 55.200001 51.438385 39843000
12/16/2015 55.540001 56.25 54.759998 56.130001 52.305008 37503300
12/17/2015 56.360001 56.790001 55.529999 55.700001 51.904312 41280900
12/18/2015 55.77 56 54.029999 54.130001 50.441303 84684200
12/21/2015 54.880001 55.349998 54.23 54.830002 51.093605 37246300
12/22/2015 54.990002 55.48 54.5 55.349998 51.578163 28300300
12/23/2015 55.700001 55.880001 55.439999 55.82 52.016132 27279800
12/24/2015 55.860001 55.959999 55.43 55.669998 51.876358 9570000
12/28/2015 55.349998 55.950001 54.98 55.950001 52.137276 21698000
12/29/2015 56.290001 56.849998 56.060001 56.549999 52.696388 27731400
12/30/2015 56.470001 56.779999 56.290001 56.310001 52.472748 21704500
12/31/2015 56.040001 56.189999 55.419998 55.48 51.69931 27334100
1/4/2016 54.32 54.799999 53.389999 54.799999 51.065639 53778000
1/5/2016 54.93 55.389999 54.540001 55.049999 51.298611 34079700
1/6/2016 54.32 54.400002 53.639999 54.049999 50.366753 39518900
1/7/2016 52.700001 53.490002 52.07 52.169998 48.614864 56564900
1/8/2016 52.369999 53.279999 52.150002 52.330002 48.763962 48754000
1/11/2016 52.509998 52.849998 51.459999 52.299999 48.736 36663600
1/12/2016 52.759998 53.099998 52.060001 52.779999 49.183296 36095500
1/13/2016 53.799999 54.07 51.299999 51.639999 48.120983 66883600
1/14/2016 52 53.419998 51.57 53.110001 49.490814 52381900
1/15/2016 51.310001 51.970001 50.34 50.990002 47.515282 71820700
1/19/2016 51.48 51.68 50.060001 50.560001 47.114582 43564500
1/20/2016 49.98 51.380001 49.099998 50.790001 47.328907 63273000
1/21/2016 51 51.580002 50.299999 50.48 47.040028 40191200
1/22/2016 51.41 52.330002 51.259998 52.290001 48.726696 37555800
1/25/2016 51.939999 52.650002 51.650002 51.790001 48.260765 34707700
1/26/2016 51.790001 52.439999 51.549999 52.169998 48.614864 28699500
1/27/2016 52.009998 52.200001 51.02 51.220001 47.72961 36775200
1/28/2016 51.860001 52.209999 51.25 52.060001 48.512363 62513800
1/29/2016 54.73 55.09 54 55.09 51.335884 83611700
2/1/2016 54.880001 55.09 54.5 54.709999 50.981773 44208500
2/2/2016 54.169998 54.259998 52.650002 53 49.388306 56313800
2/3/2016 53.25 53.389999 51.259998 52.16 48.605545 57559800
2/4/2016 52.099998 52.810001 51.369999 52 48.456451 46803400
2/5/2016 51.939999 52 49.560001 50.16 46.74184 62009000
2/8/2016 49.549999 49.57 48.189999 49.41 46.042942 59290500
2/9/2016 49.02 50.240002 48.669998 49.279999 45.92181 45822200
2/10/2016 49.889999 50.389999 49.52 49.709999 46.322506 38237000
2/11/2016 48.68 50.110001 48.509998 49.689999 46.303867 48878600
2/12/2016 50.25 50.68 49.75 50.5 47.058666 34243300
2/16/2016 50.900002 51.09 50.130001 51.09 47.950283 37291200
2/17/2016 51.490002 52.77 51.450001 52.419998 49.198555 40789000
2/18/2016 52.330002 52.950001 52.099998 52.189999 48.982681 27176000
2/19/2016 51.970001 52.279999 51.529999 51.82 48.635426 33559100
2/22/2016 52.279999 53 52.279999 52.650002 49.414413 25008300
2/23/2016 52.34 52.369999 50.98 51.18 48.034756 28895300
2/24/2016 50.689999 51.5 50.200001 51.360001 48.203693 33014500
2/25/2016 51.73 52.099998 50.610001 52.099998 48.898209 26695900
2/26/2016 52.599998 52.68 51.099998 51.299999 48.147377 35975900
2/29/2016 51.349998 51.650002 50.66 50.880001 47.753189 31654000
3/1/2016 50.970001 52.59 50.919998 52.580002 49.348721 33024500
3/2/2016 52.41 52.959999 52.16 52.950001 49.69598 29289900
3/3/2016 52.970001 52.970001 51.779999 52.349998 49.132851 24418100
3/4/2016 52.400002 52.450001 51.709999 52.029999 48.832516 33034200
3/7/2016 51.560001 51.799999 50.580002 51.029999 47.89397 38407800
3/8/2016 50.799999 52.130001 50.599998 51.650002 48.475876 33835100
3/9/2016 51.889999 52.849998 51.860001 52.84 49.592743 28251600
3/10/2016 52.93 52.939999 51.16 52.049999 48.851292 38384200
3/11/2016 53 53.07 52.380001 53.07 49.808609 32275700
3/14/2016 52.709999 53.59 52.630001 53.169998 49.902466 24083600
3/15/2016 52.75 53.59 52.740002 53.59 50.29665 21104800
3/16/2016 53.450001 54.599998 53.400002 54.349998 51.009941 31691700
3/17/2016 54.209999 55 54 54.66 51.300888 28223900
3/18/2016 54.919998 54.970001 53.450001 53.490002 50.202793 67625500
3/21/2016 53.25 53.93 52.93 53.860001 50.55006 23925700
3/22/2016 53.610001 54.25 53.459999 54.07 50.74715 23124100
3/23/2016 54.110001 54.240002 53.740002 53.970001 50.653297 20129000
3/24/2016 53.84 54.330002 53.73 54.209999 50.878551 19950000
3/28/2016 54.209999 54.290001 53.330002 53.540001 50.249725 17025100
3/29/2016 53.66 54.860001 53.450001 54.709999 51.347816 23375000
3/30/2016 54.93 55.639999 54.900002 55.049999 51.666927 23008300
3/31/2016 54.950001 55.59 54.860001 55.23 51.835869 26360500
 4/1/2016 55.049999 55.610001 54.57 55.57 52.154972 24399200
4/4/2016 55.43 55.66 55 55.43 52.023575 18928800
4/5/2016 55.189999 55.299999 54.459999 54.560001 51.207035 19272300
4/6/2016 54.360001 55.200001 54.209999 55.119999 51.732613 21032100
4/7/2016 54.869999 54.91 54.23 54.459999 51.113182 19225100
4/8/2016 54.669998 55.279999 54.32 54.419998 51.075642 22167200
4/11/2016 54.490002 55.150002 54.299999 54.310001 50.972408 21414200
4/12/2016 54.369999 54.779999 53.759998 54.650002 51.291508 24574200
4/13/2016 55.119999 55.439999 54.889999 55.349998 51.94849 20818000
4/14/2016 55.220001 55.580002 55.07 55.360001 51.957878 20875100
4/15/2016 55.299999 55.919998 55.110001 55.650002 52.230061 28793800
4/18/2016 55.490002 56.59 55.209999 56.459999 52.99028 23150300
4/19/2016 56.630001 56.77 55.68 56.389999 52.924572 29596800
4/20/2016 56.290001 56.5 55.490002 55.59 52.173744 36195700
4/21/2016 55.799999 56.23 55.419998 55.779999 52.352062 38909100
4/22/2016 51.91 52.43 50.77 51.779999 48.597881 126834100
4/25/2016 51.779999 52.130001 51.630001 52.110001 48.9076 33226900
4/26/2016 52.259998 52.349998 51.09 51.439999 48.278786 33532600
4/27/2016 51.48 51.5 50.549999 50.939999 47.809502 43369300
4/28/2016 50.619999 50.77 49.560001 49.900002 46.833416 43134800
4/29/2016 49.349998 50.25 49.349998 49.869999 46.805256 48411700
5/2/2016 50 50.75 49.779999 50.610001 47.499786 33114500
5/3/2016 50.34 50.41 49.599998 49.779999 46.720787 26460200
5/4/2016 49.84 50.060001 49.459999 49.869999 46.805256 24257600
5/5/2016 49.869999 50.299999 49.73 49.939999 46.870964 25390700
5/6/2016 49.919998 50.389999 49.66 50.389999 47.293301 24787300
5/9/2016 50.490002 50.59 50 50.07 46.99297 17951600
5/10/2016 50.330002 51.099998 50.189999 51.02 47.884594 22741500
5/11/2016 51.130001 51.779999 51 51.049999 47.912746 24039100
5/12/2016 51.200001 51.810001 50.919998 51.509998 48.344475 24102800
5/13/2016 51.439999 51.900002 51.040001 51.080002 47.940903 22592300
5/16/2016 50.799999 51.959999 50.75 51.830002 48.64481 20032000
5/17/2016 51.720001 51.73 50.360001 50.509998 47.737503 27803500
5/18/2016 50.48 51.139999 50.299999 50.810001 48.021042 24907500
5/19/2016 50.470001 50.619999 49.82 50.32 47.55793 23842400
5/20/2016 50.48 51.220001 50.400002 50.619999 47.841461 23905800
5/23/2016 50.599998 50.68 49.98 50.029999 47.283848 25999700
5/24/2016 50.700001 51.709999 50.400002 51.59 48.758228 34757900
5/25/2016 51.919998 52.490002 51.790001 52.119999 49.259132 24040200
5/26/2016 51.93 51.98 51.360001 51.889999 49.041752 24182900
5/27/2016 51.919998 52.32 51.77 52.32 49.448154 17721400
5/31/2016 52.259998 53 52.080002 53 50.090828 37653100
6/1/2016 52.439999 52.950001 52.439999 52.849998 49.949059 25324800
6/2/2016 52.639999 52.740002 51.84 52.48 49.59938 22565300
6/3/2016 52.380001 52.419998 51.599998 51.790001 48.947247 23368300
 6/6/2016 51.990002 52.349998 51.889999 52.130001 49.268585 18243300
6/7/2016 52.240002 52.73 52.099998 52.099998 49.240223 20866800
6/8/2016 52.02 52.439999 51.869999 52.040001 49.183525 21149400
6/9/2016 52 52 51.490002 51.619999 48.786575 20305700
6/10/2016 51.049999 52.049999 51.040001 51.48 48.654259 25833200
6/13/2016 49.580002 50.720001 49.060001 50.139999 47.38781 83217800
6/14/2016 49.900002 50.099998 49.57 49.830002 47.094833 42577100
6/15/2016 49.779999 50.119999 49.689999 49.689999 46.962517 33757600
6/16/2016 49.52 50.470001 49.509998 50.389999 47.624084 31188600
6/17/2016 50.41 50.43 49.82 50.130001 47.378368 45710500
6/20/2016 50.639999 50.830002 50.029999 50.07 47.321655 35607900
6/21/2016 50.200001 51.43 50.16 51.189999 48.38018 34097800
6/22/2016 51.080002 51.459999 50.950001 50.990002 48.191162 28816800
6/23/2016 51.279999 52.060001 51.150002 51.91 49.060658 29028800
6/24/2016 49.810001 50.939999 49.52 49.830002 47.094833 133503000
6/27/2016 49.099998 49.150002 48.040001 48.43 45.771671 50216300
6/28/2016 48.919998 49.470001 48.669998 49.439999 46.726238 38140700
6/29/2016 49.91 50.720001 49.799999 50.540001 47.765865 31304000
6/30/2016 50.720001 51.299999 50.5 51.169998 48.361279 28527800
7/1/2016 51.130001 51.720001 51.07 51.16 48.351826 21400400
7/5/2016 50.830002 51.279999 50.740002 51.169998 48.361279 24806400
7/6/2016 50.779999 51.540001 50.389999 51.380001 48.559753 28167500
7/7/2016 51.419998 51.610001 51.07 51.380001 48.559753 19580800
7/8/2016 51.73 52.360001 51.549999 52.299999 49.429249 28391000
7/11/2016 52.5 52.830002 52.470001 52.59 49.703339 22269200
7/12/2016 52.939999 53.400002 52.790001 53.209999 50.28931 27317600
7/13/2016 53.560001 53.860001 53.18 53.509998 50.572834 25356800
7/14/2016 53.84 53.990002 53.580002 53.740002 50.790203 24545500
7/15/2016 53.950001 54 53.209999 53.700001 50.752407 32024400
7/18/2016 53.700001 54.34 53.549999 53.959999 50.998131 31433900
7/19/2016 53.709999 53.900002 52.93 53.09 50.175888 53336500
7/20/2016 56.150002 56.84 55.529999 55.91 52.841095 89893300
7/21/2016 55.98 56.23 55.759998 55.799999 52.737137 32776700
7/22/2016 56.080002 56.630001 55.779999 56.57 53.46487 32157200
7/25/2016 56.470001 56.740002 56.259998 56.73 53.616085 25610600
7/26/2016 56.52 57.290001 56.509998 56.759998 53.64444 28079000
7/27/2016 56.610001 56.799999 56.110001 56.189999 53.105728 32095300
7/28/2016 56 56.369999 55.720001 56.209999 53.124634 37550400
7/29/2016 56.259998 56.759998 56.049999 56.68 53.568832 30558700
8/1/2016 56.599998 56.75 56.139999 56.580002 53.474319 26003400
8/2/2016 56.849998 56.900002 56.310001 56.580002 53.474319 35122000
8/3/2016 56.68 57.110001 56.490002 56.970001 53.842911 22075600
8/4/2016 56.799999 57.52 56.669998 57.389999 54.239864 26466400
8/5/2016 57.650002 58.209999 57.450001 57.959999 54.778572 29335200
8/8/2016 58.060001 58.09 57.779999 58.060001 54.873081 19473500
 8/9/2016 58.169998 58.5 58.02 58.200001 55.005402 16920700
8/10/2016 58.16 58.32 57.82 58.02 54.835285 15756900
8/11/2016 58.029999 58.450001 58.029999 58.299999 55.099915 18133800
8/12/2016 58.029999 58.189999 57.619999 57.939999 54.759674 21655200
8/15/2016 58.009998 58.5 57.959999 58.119999 54.92979 19283900
8/16/2016 57.610001 57.619999 57.27 57.439999 54.625465 20523500
8/17/2016 57.540001 57.68 57.23 57.560001 54.73959 18856400
8/18/2016 57.419998 57.700001 57.27 57.599998 54.777634 14214300
8/19/2016 57.43 57.73 57.200001 57.619999 54.796646 17271000
8/22/2016 57.599998 57.75 57.259998 57.669998 54.844193 15221900
8/23/2016 57.900002 58.18 57.849998 57.889999 55.053417 18732400
8/24/2016 57.799999 58.040001 57.720001 57.950001 55.110477 18151500
8/25/2016 57.880001 58.290001 57.779999 58.169998 55.319695 18552600
8/26/2016 58.279999 58.700001 57.689999 58.029999 55.186558 20971200
8/29/2016 58.18 58.599998 58.099998 58.099998 55.253128 16217900
8/30/2016 57.98 58.189999 57.610001 57.889999 55.053417 16930200
8/31/2016 57.650002 57.799999 57.299999 57.459999 54.644493 20860300
9/1/2016 57.009998 57.82 57.009998 57.59 54.76812 26075400
9/2/2016 57.669998 58.189999 57.419998 57.669998 54.844193 18900500
9/6/2016 57.779999 57.799999 57.209999 57.610001 54.787144 16278400
9/7/2016 57.470001 57.84 57.41 57.66 54.83469 17493400
9/8/2016 57.630001 57.790001 57.18 57.43 54.615955 19972500
9/9/2016 56.790001 57.52 56.209999 56.209999 53.455742 35113900
9/12/2016 56 57.209999 55.610001 57.049999 54.254581 29303000
9/13/2016 56.5 56.650002 56.049999 56.529999 53.760063 30130200
9/14/2016 56.389999 56.630001 56.029999 56.259998 53.503292 24062500
9/15/2016 56.150002 57.349998 55.98 57.189999 54.387718 26847000
9/16/2016 57.630001 57.630001 56.75 57.25 54.444786 44607000
9/19/2016 57.27 57.75 56.849998 56.93 54.140461 20879200
9/20/2016 57.349998 57.349998 56.75 56.810001 54.026337 17384000
9/21/2016 57.509998 57.849998 57.080002 57.759998 54.929794 33707300
9/22/2016 57.919998 58 57.630001 57.82 54.986847 19822200
9/23/2016 57.869999 57.91 57.380001 57.43 54.615955 19955300
9/26/2016 57.080002 57.139999 56.830002 56.900002 54.111935 21688700
9/27/2016 56.93 58.060001 56.68 57.950001 55.110477 28065100
9/28/2016 57.880001 58.060001 57.669998 58.029999 55.186558 20536400
9/29/2016 57.810001 58.169998 57.209999 57.400002 54.587433 25463500
9/30/2016 57.57 57.77 57.34 57.599998 54.777634 29910800
10/3/2016 57.41 57.549999 57.060001 57.419998 54.606445 19189500
10/4/2016 57.27 57.599998 56.970001 57.240002 54.435272 20085900
10/5/2016 57.290001 57.959999 57.259998 57.639999 54.81567 16726400
10/6/2016 57.740002 57.860001 57.279999 57.740002 54.91077 16212600
10/7/2016 57.849998 57.98 57.419998 57.799999 54.967827 20089000
10/10/2016 57.91 58.389999 57.869999 58.040001 55.196068 18084400
10/11/2016 57.889999 58.02 56.889999 57.189999 54.387718 26497400
10/12/2016 57.110001 57.27 56.400002 57.110001 54.311638 22177500
10/13/2016 56.700001 57.299999 56.32 56.919998 54.130955 25313700
10/14/2016 57.119999 57.740002 57.119999 57.419998 54.606445 27402500
10/17/2016 57.360001 57.459999 56.869999 57.220001 54.416248 23830000
10/18/2016 57.529999 57.950001 57.41 57.66 54.83469 18631500
10/19/2016 57.470001 57.84 57.400002 57.529999 54.711056 22878400
10/20/2016 57.5 57.52 56.66 57.25 54.444786 49455600
10/21/2016 60.279999 60.450001 59.490002 59.66 56.736691 80032200
10/24/2016 59.939999 61 59.93 61 58.011032 54067000
10/25/2016 60.849998 61.369999 60.799999 60.990002 58.00153 35137200
10/26/2016 60.810001 61.200001 60.470001 60.630001 57.659161 29911600
10/27/2016 60.610001 60.830002 60.09 60.099998 57.155128 28479900
10/28/2016 60.009998 60.52 59.580002 59.869999 56.936398 33574700
10/31/2016 60.16 60.419998 59.919998 59.919998 56.983955 26434700
11/1/2016 59.970001 60.02 59.25 59.799999 56.869835 24533000
11/2/2016 59.82 59.93 59.299999 59.43 56.51796 22147000
11/3/2016 59.529999 59.639999 59.110001 59.209999 56.308739 21600400
11/4/2016 58.650002 59.279999 58.52 58.709999 55.833241 28697000
11/7/2016 59.779999 60.52 59.779999 60.419998 57.45945 31664800
11/8/2016 60.549999 60.779999 60.150002 60.470001 57.507 22862000
11/9/2016 60 60.59 59.200001 60.169998 57.221699 49632500
11/10/2016 60.48 60.490002 57.630001 58.700001 55.823734 57822400
11/11/2016 58.23 59.119999 58.009998 59.02 56.128056 38767800
11/14/2016 59.02 59.080002 57.279999 58.119999 55.272148 40861900
11/15/2016 58.330002 59.490002 58.32 58.869999 56.363617 35904100
11/16/2016 58.939999 59.66 58.810001 59.650002 57.110409 26851400
11/17/2016 60.41 60.950001 59.970001 60.639999 58.058262 32132700
11/18/2016 60.779999 61.139999 60.299999 60.349998 57.780605 27686300
11/21/2016 60.5 60.970001 60.419998 60.860001 58.26889 19652600
11/22/2016 60.98 61.259998 60.810001 61.119999 58.517818 23206700
11/23/2016 61.009998 61.099998 60.25 60.400002 57.82848 21847200
11/25/2016 60.299999 60.529999 60.130001 60.529999 57.952934 8409600
11/28/2016 60.34 61.02 60.209999 60.610001 58.029533 20732600
11/29/2016 60.650002 61.41 60.52 61.09 58.489094 22366700
11/30/2016 60.860001 61.18 60.220001 60.259998 57.694431 34655400
12/1/2016 60.110001 60.150002 58.939999 59.200001 56.679558 34542100
12/2/2016 59.080002 59.470001 58.799999 59.25 56.727432 25515700
12/5/2016 59.700001 60.59 59.560001 60.220001 57.656143 23552700
12/6/2016 60.43 60.459999 59.799999 59.950001 57.397633 19907000
12/7/2016 60.009998 61.380001 59.799999 61.369999 58.757179 30809000
12/8/2016 61.299999 61.580002 60.84 61.009998 58.412502 21220800
12/9/2016 61.18 61.990002 61.130001 61.970001 59.331631 27349400
12/12/2016 61.82 62.299999 61.720001 62.169998 59.523117 20198100
12/13/2016 62.5 63.419998 62.240002 62.98 60.29863 35718900
12/14/2016 63 63.450001 62.529999 62.68 60.011402 30352700
12/15/2016 62.700001 63.150002 62.299999 62.580002 59.915661 27669900
12/16/2016 62.950001 62.950001 62.119999 62.299999 59.647575 42204700
12/19/2016 62.560001 63.77 62.419998 63.619999 60.911385 34338200
12/20/2016 63.689999 63.799999 63.029999 63.540001 60.834789 26028400
12/21/2016 63.43 63.700001 63.119999 63.540001 60.834789 17096300
12/22/2016 63.84 64.099998 63.41 63.549999 60.844364 22176600
12/23/2016 63.450001 63.540001 62.799999 63.240002 60.547562 12398000
12/27/2016 63.209999 64.07 63.209999 63.279999 60.585857 11763200
12/28/2016 63.400002 63.400002 62.830002 62.990002 60.308201 14653300
12/29/2016 62.860001 63.200001 62.73 62.900002 60.222038 10181600
12/30/2016 62.959999 62.990002 62.029999 62.139999 59.494389 25579900
1/3/2017 62.790001 62.84 62.130001 62.580002 59.915661 20694100
1/4/2017 62.48 62.75 62.119999 62.299999 59.647575 21340000
1/5/2017 62.189999 62.66 62.029999 62.299999 59.647575 24876000
1/6/2017 62.299999 63.150002 62.040001 62.84 60.164589 19922900
1/9/2017 62.759998 63.080002 62.540001 62.639999 59.973103 20256600
1/10/2017 62.73 63.07 62.279999 62.619999 59.953957 18593000
1/11/2017 62.610001 63.23 62.43 63.189999 60.499687 21517300
1/12/2017 63.060001 63.400002 61.950001 62.610001 59.944386 20968200
1/13/2017 62.619999 62.869999 62.349998 62.700001 60.030556 19422300
1/17/2017 62.68 62.700001 62.029999 62.529999 59.867786 20620400
1/18/2017 62.669998 62.700001 62.119999 62.5 59.839069 19670100
1/19/2017 62.240002 62.98 62.200001 62.299999 59.647575 18451700
1/20/2017 62.669998 62.82 62.369999 62.740002 60.068851 30213500
1/23/2017 62.700001 63.119999 62.57 62.959999 60.27948 23097600
1/24/2017 63.200001 63.740002 62.939999 63.52 60.815643 24672900
1/25/2017 63.950001 64.099998 63.450001 63.68 60.968834 23672700
1/26/2017 64.120003 64.540001 63.549999 64.269997 61.533703 43554600
1/27/2017 65.389999 65.910004 64.889999 65.779999 62.979427 44818000
1/30/2017 65.690002 65.790001 64.800003 65.129997 62.35709 31651400
1/31/2017 64.860001 65.150002 64.260002 64.650002 61.897533 25270500
2/1/2017 64.360001 64.620003 63.470001 63.580002 60.873089 39671500
2/2/2017 63.25 63.41 62.75 63.169998 60.480537 45827000
2/3/2017 63.5 63.700001 63.07 63.68 60.968834 30301800
2/6/2017 63.5 63.650002 63.139999 63.639999 60.930534 19796400
2/7/2017 63.740002 63.779999 63.23 63.43 60.729473 20277200
2/8/2017 63.57 63.810001 63.220001 63.34 60.643307 18096400
2/9/2017 63.52 64.440002 63.32 64.059998 61.332649 22644400
2/10/2017 64.25 64.300003 63.98 64 61.275208 18170700
2/13/2017 64.239998 64.860001 64.129997 64.720001 61.964558 22920100
2/14/2017 64.410004 64.720001 64.019997 64.57 62.195728 23065900
2/15/2017 64.5 64.57 64.160004 64.529999 62.157196 17005200
2/16/2017 64.739998 65.239998 64.440002 64.519997 62.147564 20546300
2/17/2017 64.470001 64.690002 64.300003 64.620003 62.243885 21248800
2/21/2017 64.610001 64.949997 64.449997 64.489998 62.118668 20655900
2/22/2017 64.330002 64.389999 64.050003 64.360001 61.99345 19292700
2/23/2017 64.419998 64.730003 64.190002 64.620003 62.243885 20273100
2/24/2017 64.529999 64.800003 64.139999 64.620003 62.243885 21796800
2/27/2017 64.540001 64.540001 64.050003 64.230003 61.868233 15871500
2/28/2017 64.080002 64.199997 63.759998 63.98 61.627422 23239800
3/1/2017 64.129997 64.989998 64.019997 64.940002 62.552128 26937500
3/2/2017 64.690002 64.75 63.880001 64.010002 61.656315 24539600
3/3/2017 63.990002 64.279999 63.619999 64.25 61.887489 18135900
3/6/2017 63.970001 64.559998 63.810001 64.269997 61.906754 18750300
3/7/2017 64.190002 64.779999 64.190002 64.400002 62.031982 18521000
3/8/2017 64.260002 65.080002 64.25 64.989998 62.600281 21510900
3/9/2017 65.190002 65.199997 64.480003 64.730003 62.349838 19846800
3/10/2017 65.110001 65.260002 64.75 64.93 62.542484 19538200
3/13/2017 65.010002 65.190002 64.57 64.709999 62.330578 20100000
3/14/2017 64.529999 64.550003 64.150002 64.410004 62.041611 14280200
3/15/2017 64.550003 64.919998 64.25 64.75 62.369106 24833800
3/16/2017 64.75 64.760002 64.300003 64.639999 62.263157 20674300
3/17/2017 64.910004 65.239998 64.68 64.870003 62.484695 49219700
3/20/2017 64.910004 65.18 64.720001 64.93 62.542484 14598100
3/21/2017 65.190002 65.5 64.129997 64.209999 61.848965 26640500
3/22/2017 64.120003 65.139999 64.120003 65.029999 62.638809 20680000
3/23/2017 64.940002 65.239998 64.769997 64.870003 62.484695 19269200
3/24/2017 65.360001 65.449997 64.760002 64.980003 62.590652 22617100
3/27/2017 64.629997 65.220001 64.349998 65.099998 62.706234 18614700
3/28/2017 64.959999 65.470001 64.650002 65.290001 62.889248 20080400
3/29/2017 65.120003 65.5 64.949997 65.470001 63.062626 13618400
3/30/2017 65.419998 65.980003 65.360001 65.709999 63.293816 15122800
3/31/2017 65.650002 66.190002 65.449997 65.860001 63.438282 21040300
4/3/2017 65.809998 65.940002 65.190002 65.550003 63.139694 20400900
4/4/2017 65.389999 65.809998 65.279999 65.730003 63.31308 12997400
4/5/2017 66.300003 66.349998 65.440002 65.559998 63.149323 21448600
4/6/2017 65.599998 66.059998 65.480003 65.730003 63.31308 18103500
4/7/2017 65.849998 65.959999 65.440002 65.68 63.264923 14108500
4/10/2017 65.610001 65.82 65.360001 65.529999 63.120426 17952700
4/11/2017 65.599998 65.610001 64.849998 65.480003 63.072266 18791500
4/12/2017 65.419998 65.510002 65.110001 65.230003 62.831455 17108500
4/13/2017 65.290001 65.860001 64.949997 64.949997 62.561749 17896500
4/17/2017 65.040001 65.489998 65.010002 65.480003 63.072266 16689300
4/18/2017 65.330002 65.709999 65.160004 65.389999 62.98558 15155600
4/19/2017 65.650002 65.75 64.889999 65.040001 62.648449 26992800
4/20/2017 65.459999 65.75 65.139999 65.5 63.091534 22299500
4/21/2017 65.669998 66.699997 65.449997 66.400002 63.958435 32522600
4/24/2017 67.480003 67.660004 67.099998 67.529999 65.046883 29770000
4/25/2017 67.900002 68.040001 67.599998 67.919998 65.422546 30242700
4/26/2017 68.080002 68.309998 67.620003 67.830002 65.335854 26190800
4/27/2017 68.150002 68.379997 67.580002 68.269997 65.759674 34971000
4/28/2017 68.910004 69.139999 67.690002 68.459999 65.942688 39423500
5/1/2017 68.68 69.550003 68.5 69.410004 66.857765 31954400
5/2/2017 69.709999 69.709999 69.129997 69.300003 66.751801 23906100
5/3/2017 69.379997 69.379997 68.709999 69.080002 66.539902 28928000
5/4/2017 69.029999 69.080002 68.639999 68.809998 66.279816 21749400
5/5/2017 68.900002 69.029999 68.489998 69 66.46283 19128800
5/8/2017 68.970001 69.050003 68.419998 68.940002 66.405045 18566100
5/9/2017 68.860001 69.279999 68.68 69.040001 66.501373 22858400
5/10/2017 68.989998 69.559998 68.919998 69.309998 66.761436 17977800
5/11/2017 68.360001 68.730003 68.120003 68.459999 65.942688 28789400
5/12/2017 68.610001 68.610001 68.040001 68.379997 65.865623 18714100
5/15/2017 68.139999 68.480003 67.57 68.43 65.913788 31530300
5/16/2017 68.230003 69.440002 68.160004 69.410004 67.24099 34956000
5/17/2017 68.889999 69.099998 67.43 67.480003 65.371292 30548800
5/18/2017 67.400002 68.129997 67.139999 67.709999 65.594101 25201300
5/19/2017 67.5 68.099998 67.43 67.690002 65.574738 26961100
5/22/2017 67.889999 68.5 67.5 68.449997 66.310966 16237600
5/23/2017 68.720001 68.75 68.379997 68.68 66.533798 15425800
5/24/2017 68.870003 68.879997 68.449997 68.769997 66.620972 14593900
5/25/2017 68.970001 69.879997 68.910004 69.620003 67.444427 21854100
5/26/2017 69.800003 70.220001 69.519997 69.959999 67.773788 19827900
5/30/2017 69.790001 70.410004 69.769997 70.410004 68.209732 17072800
5/31/2017 70.529999 70.739998 69.809998 69.839996 67.657547 30436400
6/1/2017 70.239998 70.610001 69.449997 70.099998 67.909416 21603600
6/2/2017 70.440002 71.860001 70.239998 71.760002 69.517555 34770300
6/5/2017 71.970001 72.889999 71.809998 72.279999 70.021294 33316800
6/6/2017 72.300003 72.620003 72.269997 72.519997 70.253784 31511100
6/7/2017 72.639999 72.769997 71.949997 72.389999 70.127869 22301800
6/8/2017 72.510002 72.519997 71.5 71.949997 69.701607 24456300
6/9/2017 72.040001 72.080002 68.589996 70.32 68.122536 49187400
6/12/2017 69.25 69.940002 68.129997 69.779999 67.599419 47761700
6/13/2017 70.019997 70.82 69.959999 70.650002 68.44223 25258600
6/14/2017 70.910004 71.099998 69.43 70.269997 68.074112 25510700
6/15/2017 69.269997 70.209999 68.800003 69.900002 67.715675 26068700
6/16/2017 69.730003 70.029999 69.220001 70 67.812546 48345100
6/19/2017 70.5 70.940002 70.349998 70.870003 68.655357 23798300
6/20/2017 70.82 70.870003 69.870003 69.910004 67.725357 21512200
6/21/2017 70.209999 70.620003 69.940002 70.269997 68.074112 19891100
6/22/2017 70.540001 70.589996 69.709999 70.260002 68.064423 22965700
6/23/2017 70.089996 71.25 69.919998 71.209999 68.984726 27617300
6/26/2017 71.400002 71.709999 70.440002 70.529999 68.325989 19607000
6/27/2017 70.110001 70.18 69.18 69.209999 67.047234 25215100
6/28/2017 69.209999 69.839996 68.790001 69.800003 67.618805 25806200
6/29/2017 69.379997 69.489998 68.089996 68.489998 66.349731 28918700
6/30/2017 68.779999 69.379997 68.739998 68.93 66.775978 24161100
7/3/2017 69.330002 69.599998 68.019997 68.169998 66.039726 16165500
7/5/2017 68.260002 69.440002 68.220001 69.080002 66.921303 21176300
7/6/2017 68.269997 68.779999 68.120003 68.57 66.427231 21117600
7/7/2017 68.699997 69.839996 68.699997 69.459999 67.289413 16878300
7/10/2017 69.459999 70.25 69.199997 69.980003 67.793182 15014500
7/11/2017 70 70.68 69.75 69.989998 67.802856 17460000
7/12/2017 70.690002 71.279999 70.550003 71.150002 68.926613 17750900
7/13/2017 71.5 72.040001 71.309998 71.769997 69.527222 20269800
7/14/2017 72.239998 73.269997 71.959999 72.779999 70.505669 25868100
7/17/2017 72.800003 73.449997 72.720001 73.349998 71.057854 21803900
7/18/2017 73.089996 73.389999 72.660004 73.300003 71.009422 26435300
7/19/2017 73.5 74.040001 73.449997 73.860001 71.551918 22416200
7/20/2017 74.18 74.300003 73.279999 74.220001 71.900673 42361000
7/21/2017 73.449997 74.290001 73.169998 73.790001 71.484108 46717100
7/24/2017 73.529999 73.75 73.129997 73.599998 71.300049 21394800
7/25/2017 73.800003 74.309998 73.5 74.190002 71.871605 22018700
7/26/2017 74.339996 74.379997 73.809998 74.050003 71.735985 16252200
7/27/2017 73.760002 74.419998 72.32 73.160004 70.87381 36844200
7/28/2017 72.669998 73.309998 72.540001 73.040001 70.757545 18306700
7/31/2017 73.300003 73.440002 72.410004 72.699997 70.428162 23600100
8/1/2017 73.099998 73.419998 72.489998 72.580002 70.311943 22132300
8/2/2017 72.550003 72.559998 71.440002 72.260002 70.00193 26499200
8/3/2017 72.190002 72.440002 71.849998 72.150002 69.89537 18214400
8/4/2017 72.400002 73.040001 72.239998 72.68 70.408791 22579000
8/7/2017 72.800003 72.900002 72.260002 72.400002 70.13755 18705700
8/8/2017 72.089996 73.129997 71.75 72.790001 70.515366 22044600
8/9/2017 72.25 72.510002 72.050003 72.470001 70.205368 22213400
8/10/2017 71.900002 72.190002 71.349998 71.410004 69.178482 24734500
8/11/2017 71.610001 72.699997 71.279999 72.5 70.234421 21443700
8/14/2017 73.059998 73.720001 72.949997 73.589996 71.290359 20067300
8/15/2017 73.589996 73.589996 73.040001 73.220001 71.30983 19181400
8/16/2017 73.339996 74.099998 73.169998 73.650002 71.728622 18150400
8/17/2017 73.580002 73.870003 72.400002 72.400002 70.511238 22977500
8/18/2017 72.269997 72.839996 71.93 72.489998 70.598885 18761500
8/21/2017 72.470001 72.480003 71.699997 72.150002 70.267754 17734800
8/22/2017 72.349998 73.239998 72.349998 73.160004 71.251404 14343700
8/23/2017 72.959999 73.150002 72.529999 72.720001 70.822876 13766500
8/24/2017 72.739998 72.860001 72.07 72.690002 70.793663 17098300
8/25/2017 72.860001 73.349998 72.480003 72.82 70.920265 12794300
8/28/2017 73.059998 73.089996 72.550003 72.830002 70.930008 14569700
8/29/2017 72.25 73.160004 72.050003 73.050003 71.144272 11478400
8/30/2017 73.010002 74.209999 72.830002 74.010002 72.079231 16897800
8/31/2017 74.029999 74.959999 73.800003 74.769997 72.819397 27652800
9/1/2017 74.709999 74.739998 73.639999 73.940002 72.011063 21736200
 9/5/2017 73.339996 73.889999 72.980003 73.610001 71.689659 21556000
9/6/2017 73.739998 74.040001 73.349998 73.400002 71.485146 16535800
9/7/2017 73.68 74.599998 73.599998 74.339996 72.400627 17471200
9/8/2017 74.330002 74.440002 73.839996 73.980003 72.050011 14703800
9/11/2017 74.309998 74.940002 74.309998 74.760002 72.809662 17910400
9/12/2017 74.760002 75.239998 74.370003 74.68 72.73175 14394900
9/13/2017 74.93 75.230003 74.550003 75.209999 73.247917 13380800
9/14/2017 75 75.489998 74.519997 74.769997 72.819397 15733900
9/15/2017 74.830002 75.389999 74.07 75.309998 73.345314 38578400
9/18/2017 75.230003 75.970001 75.040001 75.160004 73.199234 23307000
9/19/2017 75.209999 75.709999 75.010002 75.440002 73.471931 16093300
9/20/2017 75.349998 75.550003 74.309998 74.940002 72.98497 21587900
9/21/2017 75.110001 75.239998 74.110001 74.209999 72.274002 19186100
9/22/2017 73.989998 74.510002 73.849998 74.410004 72.468796 14111400
9/25/2017 74.089996 74.25 72.919998 73.260002 71.348785 24149200
9/26/2017 73.669998 73.809998 72.989998 73.260002 71.348785 18019600
9/27/2017 73.550003 74.169998 73.169998 73.849998 71.923409 19565100
9/28/2017 73.540001 73.970001 73.309998 73.870003 71.942886 10883800
9/29/2017 73.940002 74.540001 73.879997 74.489998 72.546715 17079100
10/2/2017 74.709999 75.010002 74.300003 74.610001 72.663582 15304800
10/3/2017 74.669998 74.879997 74.190002 74.260002 72.322716 12190400
10/4/2017 74.089996 74.720001 73.709999 74.690002 72.741486 13317700
10/5/2017 75.220001 76.120003 74.959999 75.970001 73.988106 21195300
10/6/2017 75.669998 76.029999 75.540001 76 74.017319 13959800
10/9/2017 75.970001 76.550003 75.860001 76.290001 74.299751 11386500
10/10/2017 76.330002 76.629997 76.139999 76.290001 74.299751 13944500
10/11/2017 76.360001 76.459999 75.949997 76.419998 74.426353 15388900
10/12/2017 76.489998 77.290001 76.370003 77.120003 75.108101 16876500
10/13/2017 77.589996 77.870003 77.290001 77.489998 75.468445 15335700
10/16/2017 77.419998 77.809998 77.349998 77.650002 75.624268 12380100
10/17/2017 77.470001 77.620003 77.25 77.589996 75.565826 16824000
10/18/2017 77.669998 77.849998 77.370003 77.610001 75.585312 13300700
10/19/2017 77.57 77.93 77.349998 77.910004 75.877495 15092800
10/20/2017 78.32 78.970001 78.220001 78.809998 76.754005 22866400
10/23/2017 78.989998 79.339996 78.760002 78.830002 76.773491 20627200
10/24/2017 78.900002 79.199997 78.459999 78.860001 76.802704 17517200
10/25/2017 78.580002 79.099998 78.010002 78.629997 76.57869 20410800
10/26/2017 79.199997 79.419998 78.75 78.760002 76.705315 32120700
10/27/2017 84.370003 86.199997 83.610001 83.809998 81.623573 71066700
10/30/2017 83.699997 84.330002 83.110001 83.889999 81.701469 31756700
10/31/2017 84.360001 84.360001 83.110001 83.18 81.01001 27086600
11/1/2017 83.68 83.760002 82.879997 83.18 81.01001 22307400
11/2/2017 83.349998 84.459999 83.120003 84.050003 81.857307 23992900
11/3/2017 84.080002 84.540001 83.400002 84.139999 81.944954 17633500
11/6/2017 84.199997 84.699997 84.080002 84.470001 82.26635 19164300
 11/7/2017 84.769997 84.900002 83.93 84.269997 82.071564 17939700
11/8/2017 84.139999 84.610001 83.830002 84.559998 82.353996 18034200
11/9/2017 84.110001 84.269997 82.900002 84.089996 81.896255 21178400
11/10/2017 83.790001 84.099998 83.230003 83.870003 81.682007 19397800
11/13/2017 83.660004 83.940002 83.459999 83.93 81.740433 14196900
11/14/2017 83.5 84.099998 82.980003 84.050003 81.857307 18801300
11/15/2017 83.470001 83.690002 82.690002 82.980003 81.221085 19383100
11/16/2017 83.099998 83.419998 82.940002 83.199997 81.436417 20962800
11/17/2017 83.120003 83.120003 82.239998 82.400002 80.653381 22079000
11/20/2017 82.400002 82.589996 82.25 82.529999 80.780617 16315000
11/21/2017 82.739998 83.839996 82.739998 83.720001 81.945396 21237500
11/22/2017 83.830002 83.900002 83.040001 83.110001 81.348335 20553100
11/24/2017 83.010002 83.43 82.779999 83.260002 81.495148 7425600
11/27/2017 83.309998 83.980003 83.300003 83.870003 82.092224 18265200
11/28/2017 84.07 85.059998 84.019997 84.879997 83.080803 21926000
11/29/2017 84.709999 84.919998 83.18 83.339996 81.573456 27381100
11/30/2017 83.510002 84.519997 83.339996 84.169998 82.385864 33054600
12/1/2017 83.599998 84.809998 83.220001 84.260002 82.473946 29532100
12/4/2017 84.419998 84.43 80.699997 81.080002 79.361351 39094900
12/5/2017 81.339996 82.68 80.980003 81.589996 79.860535 26152300
12/6/2017 81.550003 83.139999 81.43 82.779999 81.025314 26162100
12/7/2017 82.540001 82.800003 82 82.489998 80.741463 23184500
12/8/2017 83.629997 84.580002 83.330002 84.160004 82.376076 24489100
12/11/2017 84.290001 85.370003 84.120003 85.230003 83.423393 22857900
12/12/2017 85.309998 86.050003 85.080002 85.580002 83.765968 23924100
12/13/2017 85.739998 86 85.169998 85.349998 83.540848 22062700
12/14/2017 85.43 85.870003 84.529999 84.690002 82.894844 19306000
12/15/2017 85.260002 87.089996 84.879997 86.849998 85.009048 53936700
12/18/2017 87.120003 87.5 86.230003 86.379997 84.549004 22283800
12/19/2017 86.349998 86.349998 85.269997 85.830002 84.010674 23524800
12/20/2017 86.199997 86.300003 84.709999 85.519997 83.70723 23674900
12/21/2017 86.050003 86.099998 85.400002 85.5 83.68766 17990700
12/22/2017 85.400002 85.629997 84.919998 85.510002 83.697456 14145800
12/26/2017 85.309998 85.529999 85.029999 85.400002 83.589783 9891200
12/27/2017 85.650002 85.980003 85.220001 85.709999 83.893211 14678000
12/28/2017 85.900002 85.93 85.550003 85.720001 83.903008 10594300
12/29/2017 85.629997 86.050003 85.5 85.540001 83.726814 18717400
1/2/2018 86.129997 86.309998 85.5 85.949997 84.128128 22483800
1/3/2018 86.059998 86.510002 85.970001 86.349998 84.519646 26061400
1/4/2018 86.589996 87.660004 86.57 87.110001 85.263542 21912000
1/5/2018 87.660004 88.410004 87.43 88.190002 86.320648 23407100
1/8/2018 88.199997 88.580002 87.599998 88.279999 86.408737 22113000
1/9/2018 88.650002 88.730003 87.860001 88.220001 86.350014 19484300
1/10/2018 87.860001 88.190002 87.410004 87.82 85.958488 18652200
1/11/2018 88.129997 88.129997 87.239998 88.080002 86.212975 17808900
1/12/2018 88.669998 89.779999 88.449997 89.599998 87.700768 24271500
1/16/2018 90.099998 90.790001 88.010002 88.349998 86.477257 36599700
1/17/2018 89.080002 90.279999 88.75 90.139999 88.229317 25602600
1/18/2018 89.800003 90.669998 89.660004 90.099998 88.190163 24159700
1/19/2018 90.139999 90.610001 89.660004 90 88.092278 36875000
1/22/2018 90 91.620003 89.739998 91.610001 89.668152 23601600
1/23/2018 91.900002 92.300003 91.540001 91.900002 89.951996 23412800
1/24/2018 92.550003 93.43 91.580002 91.82 89.873703 33277500
1/25/2018 92.470001 93.239998 91.93 92.330002 90.372894 26383200
1/26/2018 93.120003 94.059998 92.580002 94.059998 92.066223 29172200
1/29/2018 95.139999 95.449997 93.720001 93.919998 91.929192 31569900
1/30/2018 93.300003 93.660004 92.099998 92.739998 90.774193 38635100
1/31/2018 93.75 95.400002 93.510002 95.010002 92.996078 48756300
2/1/2018 94.790001 96.07 93.580002 94.260002 92.261978 47227900
2/2/2018 93.639999 93.970001 91.5 91.779999 89.834541 47867800
2/5/2018 90.559998 93.239998 88 88 86.134674 51031500
2/6/2018 86.889999 91.480003 85.25 91.330002 89.394089 67998600
2/7/2018 90.489998 91.769997 89.199997 89.610001 87.710548 41107600
2/8/2018 89.709999 89.879997 84.760002 85.010002 83.208054 55628700
2/9/2018 86.300003 88.93 83.830002 88.18 86.310867 63499100
2/12/2018 88.739998 89.779999 87.93 89.129997 87.240715 35720300
2/13/2018 88.93 90 87.800003 89.830002 87.92588 26407700
2/14/2018 88.510002 90.989998 88.410004 90.809998 89.302643 34960900
2/15/2018 91.209999 92.720001 90.620003 92.660004 91.121948 27823900
2/16/2018 92.449997 93.5 91.800003 92 90.472893 30596900
2/20/2018 91.480003 93.059998 91.010002 92.720001 91.180946 30911700
2/21/2018 92.980003 93.360001 91.489998 91.489998 89.971359 26922500
2/22/2018 92.050003 92.730003 91.360001 91.730003 90.207382 24392800
2/23/2018 93.599998 94.07 92.360001 94.059998 92.498703 26329200
2/26/2018 94.400002 95.449997 94.25 95.419998 93.836113 30199800
2/27/2018 95.739998 95.839996 94.199997 94.199997 92.636375 25869100
2/28/2018 94.839996 95.709999 93.629997 93.769997 92.213516 31167300
3/1/2018 93.989998 94.57 91.839996 92.849998 91.308777 37135600
3/2/2018 91.580002 93.150002 90.860001 93.050003 91.50547 32830400
3/5/2018 92.339996 94.269997 92.260002 93.639999 92.08567 23901600
3/6/2018 94.339996 94.489998 92.940002 93.32 91.770981 22175800
3/7/2018 93.160004 93.940002 92.43 93.860001 92.302025 26716100
3/8/2018 94.269997 95.099998 93.769997 94.43 92.862556 25887800
3/9/2018 95.290001 96.540001 95 96.540001 94.937538 36937300
3/12/2018 96.5 97.209999 96.040001 96.769997 95.163712 26073700
3/13/2018 97 97.239998 93.970001 94.410004 92.842896 35387800
3/14/2018 95.120003 95.410004 93.5 93.849998 92.292183 32132000
3/15/2018 93.529999 94.580002 92.830002 94.18 92.616714 27611000
3/16/2018 94.68 95.379997 93.919998 94.599998 93.029739 49081300
3/19/2018 93.739998 93.900002 92.110001 92.889999 91.348114 33344100
3/20/2018 93.050003 93.769997 93 93.129997 91.584137 23075200
3/21/2018 92.93 94.050003 92.209999 92.480003 90.944923 24457100
3/22/2018 91.269997 91.75 89.660004 89.790001 88.299576 38604700
3/23/2018 89.5 90.459999 87.080002 87.18 85.732895 44068900
3/26/2018 90.610001 94 90.400002 93.779999 92.223343 56396800
3/27/2018 94.940002 95.139999 88.510002 89.470001 87.984894 56569000
3/28/2018 89.82 91.230003 88.870003 89.389999 87.906212 52501100
3/29/2018 90.18 92.290001 88.400002 91.269997 89.755013 45867500
4/2/2018 90.470001 90.879997 87.510002 88.519997 87.050652 48515400
4/3/2018 89.580002 90.050003 87.889999 89.709999 88.220894 37213800
4/4/2018 87.849998 92.760002 87.730003 92.330002 90.797409 35560000
4/5/2018 92.440002 93.07 91.400002 92.379997 90.846581 29771900
4/6/2018 91.489998 92.459999 89.480003 90.230003 88.732277 38026000
4/9/2018 91.040001 93.169998 90.620003 90.769997 89.263313 31533900
4/10/2018 92.389999 93.279999 91.639999 92.879997 91.33828 26812000
4/11/2018 92.010002 93.290001 91.480003 91.860001 90.335213 24872100
4/12/2018 92.43 94.160004 92.43 93.580002 92.026665 26758900
4/13/2018 94.050003 94.18 92.440002 93.080002 91.534966 23346100
4/16/2018 94.07 94.660004 93.419998 94.169998 92.606865 20288100
4/17/2018 95 96.540001 94.879997 96.07 94.475334 26771000
4/18/2018 96.220001 96.720001 95.519997 96.440002 94.839195 21043300
4/19/2018 96.440002 97.07 95.339996 96.110001 94.514664 23552500
4/20/2018 95.910004 96.110001 94.050003 95 93.423088 31154400
4/23/2018 95.739998 96.290001 94.629997 95.349998 93.767281 22331800
4/24/2018 96.239998 96.470001 92.410004 93.120003 91.574295 34524800
4/25/2018 93.300003 93.300003 90.279999 92.309998 90.77774 33729300
4/26/2018 93.550003 95.150002 93.099998 94.260002 92.695389 42529000
4/27/2018 97.599998 97.900002 93.910004 95.82 94.229485 48272800
4/30/2018 96.330002 96.400002 93.150002 93.519997 91.967659 41523600
5/1/2018 93.209999 95.290001 92.790001 95 93.423088 31408900
5/2/2018 94.989998 95.169998 93.190002 93.510002 91.957832 27471000
5/3/2018 92.959999 94.93 92.449997 94.07 92.50853 31142500
5/4/2018 93.32 95.370003 92.919998 95.160004 93.580437 22531300
5/7/2018 95.169998 96.709999 95.099998 96.220001 94.622849 24242000
5/8/2018 95.849998 96.160004 95.059998 95.809998 94.21965 23484600
5/9/2018 96.010002 96.970001 95.050003 96.940002 95.330902 27327400
5/10/2018 97.459999 97.949997 97.050003 97.910004 96.284805 22388100
5/11/2018 97.800003 97.870003 97.040001 97.699997 96.078278 16778300
5/14/2018 97.919998 98.690002 97.309998 98.029999 96.402802 19454100
5/15/2018 97.239998 97.849998 96.339996 97.32 95.70459 24594000
5/16/2018 97.360001 97.400002 96.620003 97.150002 95.9515 17384700
5/17/2018 96.760002 97.540001 95.830002 96.18 94.993469 17246700
5/18/2018 96.010002 96.93 96.010002 96.360001 95.171249 17865800
5/21/2018 97 98.010002 96.800003 97.599998 96.39595 19422500
5/22/2018 97.68 98.169998 97.199997 97.5 96.297188 15441200
5/23/2018 96.709999 98.730003 96.32 98.660004 97.442871 21114800
5/24/2018 98.730003 98.940002 96.809998 98.309998 97.097191 26649300
5/25/2018 98.300003 98.980003 97.860001 98.360001 97.146576 18363900
5/29/2018 97.839996 98.879997 97.230003 98.010002 96.800896 28671000
5/30/2018 98.309998 99.25 97.910004 98.949997 97.729294 22158500
5/31/2018 99.290001 99.989998 98.610001 98.839996 97.620651 34140900
6/1/2018 99.279999 100.860001 99.169998 100.790001 99.5466 28655600
6/4/2018 101.260002 101.860001 100.849998 101.669998 100.415741 27281600
6/5/2018 102 102.330002 101.529999 102.190002 100.929337 23514400
6/6/2018 102.480003 102.599998 101.900002 102.489998 101.225624 21122900
6/7/2018 102.650002 102.690002 100.379997 100.879997 99.635483 28232200
6/8/2018 101.089996 101.949997 100.540001 101.629997 100.376228 22165100
6/11/2018 101.010002 101.589996 100.669998 101.050003 99.803398 23490900
6/12/2018 101.099998 101.449997 100.75 101.309998 100.060181 18325200
6/13/2018 101.720001 102.010002 100.559998 100.849998 99.605858 29492900
6/14/2018 101.650002 102.029999 101 101.419998 100.168823 25691800
6/15/2018 101.510002 101.529999 100.07 100.129997 98.894745 65738600
6/18/2018 100.010002 101.110001 99.419998 100.860001 99.615738 23586000
6/19/2018 99.650002 101 99.5 100.860001 99.615738 28653100
6/20/2018 101.370003 102.519997 101.120003 101.870003 100.613281 26180800
6/21/2018 102.080002 102.459999 100.879997 101.139999 99.892273 23198200
6/22/2018 100.410004 100.769997 99.629997 100.410004 99.171288 38923100
6/25/2018 100 100.110001 97.300003 98.389999 97.176208 35433300
6/26/2018 98.82 100.080002 98.75 99.080002 97.857689 26897200
6/27/2018 99.580002 100.019997 97.400002 97.540001 96.336693 31298400
6/28/2018 97.379997 99.110001 97.260002 98.629997 97.413246 26650700
6/29/2018 98.93 99.910004 98.330002 98.610001 97.393494 28053200
7/2/2018 98.099998 100.059998 98 100.010002 98.776222 19564500
7/3/2018 100.480003 100.629997 98.940002 99.050003 97.828064 14670300
7/5/2018 99.5 99.919998 99.029999 99.760002 98.529305 18977400
7/6/2018 99.889999 101.43 99.669998 101.160004 99.912033 19234600
7/9/2018 101.650002 102.25 101.25 101.849998 100.593529 18212000
7/10/2018 102 102.510002 101.860001 102.120003 100.860191 19293100
7/11/2018 101.150002 102.339996 101.099998 101.980003 100.721924 19644600
7/12/2018 102.769997 104.410004 102.730003 104.190002 102.904655 24335900
7/13/2018 104.370003 105.599998 104.089996 105.43 104.129356 24635200
7/16/2018 105.400002 105.82 104.519997 104.910004 103.615776 21786900
7/17/2018 104.610001 106.5 104.32 105.949997 104.642937 25901700
7/18/2018 105.940002 106.050003 104.720001 105.120003 103.823181 29493900
7/19/2018 104.93 105.309998 103.889999 104.400002 103.112061 40171600
7/20/2018 108.080002 108.199997 106.080002 106.269997 104.958992 56004000
7/23/2018 106.300003 108.139999 106.129997 107.970001 106.638016 29707000
7/24/2018 108.57 108.82 107.260002 107.660004 106.331848 26316600
7/25/2018 107.959999 111.150002 107.599998 110.830002 109.462738 30702100
7/26/2018 110.739998 111 109.5 109.620003 108.26767 31372100
7/27/2018 110.18 110.18 106.139999 107.68 106.351593 37005300
7/30/2018 107.190002 107.529999 104.760002 105.370003 104.070107 34668300
7/31/2018 106.489998 106.720001 105.379997 106.080002 104.771339 27655200
8/1/2018 106.029999 106.449997 105.419998 106.279999 104.968872 23628700
8/2/2018 105.400002 108.089996 104.839996 107.57 106.24295 26104300
8/3/2018 107.800003 108.050003 106.82 108.040001 106.707153 18659600
8/6/2018 108.120003 108.419998 107.559998 108.129997 106.796051 20265900
8/7/2018 108.559998 109.099998 108.169998 108.879997 107.536789 16080200
8/8/2018 109.330002 109.75 108.760002 109.489998 108.139275 15487500
8/9/2018 109.709999 110.160004 109.599998 109.669998 108.317047 13660400
8/10/2018 109.419998 109.690002 108.379997 109 107.655319 18183700
8/13/2018 109.239998 109.580002 108.099998 108.209999 106.875061 18472500
8/14/2018 108.559998 109.75 108.040001 109.559998 108.208405 16788300
8/15/2018 108.489998 108.989998 106.82 107.660004 106.741043 29982800
8/16/2018 108.300003 108.860001 107.300003 107.639999 106.721214 21384300
8/17/2018 107.360001 107.900002 106.690002 107.580002 106.661728 18061500
8/20/2018 107.510002 107.900002 106.480003 106.870003 105.957787 17914200
8/21/2018 106.919998 107.349998 105.849998 105.980003 105.075386 22881900
8/22/2018 105.849998 107.339996 105.779999 107.059998 106.146156 18000600
8/23/2018 107.150002 108.18 106.870003 107.559998 106.641891 18167700
8/24/2018 107.669998 108.559998 107.559998 108.400002 107.474731 17234000
8/27/2018 109.269997 109.639999 108.510002 109.599998 108.664482 19662300
8/28/2018 109.940002 110.5 109.790001 110.260002 109.318848 19151500
8/29/2018 110.449997 112.029999 110.269997 112.019997 111.063828 20818000
8/30/2018 111.669998 112.610001 111.440002 111.949997 110.994423 22798700
8/31/2018 111.690002 112.779999 111.519997 112.330002 111.371185 23222700
9/4/2018 110.849998 111.959999 110.220001 111.709999 110.75647 22634600
9/5/2018 111.010002 111.419998 108.099998 108.489998 107.563957 32872400
9/6/2018 108.25 108.989998 107.510002 108.739998 107.811821 23477600
9/7/2018 108.230003 108.720001 107.230003 108.209999 107.286346 22498600
9/10/2018 108.839996 109.639999 108.360001 109.379997 108.446358 20727900
9/11/2018 108.900002 111.589996 108.889999 111.239998 110.290482 24301800
9/12/2018 111.43 111.849998 110.510002 111.709999 110.75647 18891100
9/13/2018 112.120003 113.730003 112.120003 112.910004 111.946236 26055600
9/14/2018 113.360001 113.730003 112.440002 113.370003 112.402298 19122300
9/17/2018 113.690002 113.699997 111.860001 112.139999 111.1828 20736500
9/18/2018 112.190002 113.699997 111.720001 113.209999 112.243668 22170900
9/19/2018 113.050003 113.32 111.040001 111.699997 110.746552 21728400
9/20/2018 112.279999 113.800003 111.93 113.57 112.600594 23714500
9/21/2018 114 115.290001 113.510002 114.260002 113.284706 71229700
9/24/2018 113.029999 114.900002 112.220001 114.669998 113.691208 27334500
9/25/2018 114.800003 115.099998 113.75 114.449997 113.473083 22668000
9/26/2018 114.470001 115.059998 113.739998 113.980003 113.007103 19352000
9/27/2018 114.779999 114.910004 114.199997 114.410004 113.433426 19091300
9/28/2018 114.190002 114.57 113.68 114.370003 113.393768 21647800
 10/1/2018 114.75 115.68 114.730003 115.610001 114.623184 18883100
10/2/2018 115.300003 115.839996 114.440002 115.150002 114.167114 20787200
10/3/2018 115.419998 116.18 114.93 115.169998 114.186935 16648000
10/4/2018 114.610001 114.760002 111.629997 112.790001 111.827248 34821700
10/5/2018 112.629997 113.169998 110.639999 112.129997 111.17289 29068900
10/8/2018 111.660004 112.029999 109.339996 110.849998 109.903809 29640600
10/9/2018 111.139999 113.080002 110.800003 112.260002 111.301773 26198600
10/10/2018 111.239998 111.5 105.790001 106.160004 105.253845 61376300
10/11/2018 105.349998 108.93 104.199997 105.910004 105.005981 63904300
10/12/2018 109.010002 111.239998 107.120003 109.57 108.634735 47742100
10/15/2018 108.910004 109.480003 106.949997 107.599998 106.681557 32068100
10/16/2018 109.540001 111.410004 108.949997 111 110.052536 31610200
10/17/2018 111.68 111.809998 109.550003 110.709999 109.765007 26548200
10/18/2018 110.099998 110.529999 107.830002 108.5 107.573868 32506200
10/19/2018 108.93 110.860001 108.209999 108.660004 107.732506 32785500
10/22/2018 109.32 110.540001 108.239998 109.629997 108.694221 26545600
10/23/2018 107.769997 108.970001 105.110001 108.099998 107.177284 43770400
10/24/2018 108.410004 108.489998 101.589996 102.32 101.446625 63897800
10/25/2018 106.550003 109.269997 106.150002 108.300003 107.37558 61646800
10/26/2018 105.690002 108.75 104.760002 106.959999 106.047012 55523100
10/29/2018 108.110001 108.699997 101.629997 103.849998 102.963562 55162000
10/30/2018 103.660004 104.379997 100.110001 103.730003 102.844597 65350900
10/31/2018 105.440002 108.139999 105.389999 106.809998 105.898293 51062400
11/1/2018 107.050003 107.32 105.529999 105.919998 105.015892 33384200
11/2/2018 106.480003 107.32 104.980003 106.160004 105.253845 37680200
11/5/2018 106.370003 107.739998 105.900002 107.510002 106.592323 27922100
11/6/2018 107.379997 108.839996 106.279999 107.720001 106.800529 24340200
11/7/2018 109.440002 112.239998 109.400002 111.959999 111.004333 37901700
11/8/2018 111.800003 112.209999 110.910004 111.75 110.796135 25644100
11/9/2018 110.849998 111.449997 108.760002 109.57 108.634735 32039200
11/12/2018 109.419998 109.959999 106.099998 106.870003 105.957787 33621800
11/13/2018 107.550003 108.739998 106.639999 106.940002 106.027191 35374600
11/14/2018 108.099998 108.260002 104.470001 104.970001 104.523613 39495100
11/15/2018 104.989998 107.800003 103.910004 107.279999 106.823784 38505200
11/16/2018 107.080002 108.879997 106.800003 108.290001 107.829491 33502100
11/19/2018 108.269997 108.559998 103.550003 104.620003 104.175102 44773900
11/20/2018 101.800003 102.970001 99.349998 101.709999 101.277473 64052500
11/21/2018 103.599998 104.43 102.239998 103.110001 102.671516 28130600
11/23/2018 102.169998 103.809998 102 103.07 102.631691 13823100
11/26/2018 104.790001 106.629997 104.580002 106.470001 106.017235 32336200
11/27/2018 106.269997 107.330002 105.360001 107.139999 106.68438 29124500
11/28/2018 107.889999 111.330002 107.860001 111.120003 110.647461 46788500
11/29/2018 110.330002 111.120003 109.029999 110.190002 109.721413 28123200
11/30/2018 110.699997 110.970001 109.360001 110.889999 110.418434 33665600
12/3/2018 113 113.419998 110.730003 112.089996 111.613327 34732800
 12/4/2018 111.940002 112.639999 108.209999 108.519997 108.05851 45197000
12/6/2018 105.82 109.239998 105 109.190002 108.72567 49107400
12/7/2018 108.379997 109.449997 104.300003 104.82 104.374245 45044900
12/10/2018 104.800003 107.980003 103.889999 107.589996 107.132462 40801500
12/11/2018 109.800003 110.949997 107.440002 108.589996 108.128212 42381900
12/12/2018 110.889999 111.269997 109.040001 109.080002 108.616135 36183000
12/13/2018 109.580002 110.870003 108.629997 109.449997 108.984558 31333400
12/14/2018 108.25 109.260002 105.5 106.029999 105.579102 47043100
12/17/2018 105.410004 105.800003 101.709999 102.889999 102.452454 56957300
12/18/2018 103.75 104.510002 102.519997 103.970001 103.527863 49319200
12/19/2018 103.650002 106.879997 101.349998 103.690002 103.249054 68198200
12/20/2018 103.050003 104.309998 98.779999 101.510002 101.078323 70334200
12/21/2018 101.629997 103 97.459999 98.230003 97.812279 111242100
12/24/2018 97.68 97.970001 93.980003 94.129997 93.729706 43935200
12/26/2018 95.139999 100.690002 93.959999 100.559998 100.132362 51634800
12/27/2018 99.300003 101.190002 96.400002 101.18 100.749725 49498500
12/28/2018 102.089996 102.410004 99.519997 100.389999 99.963089 38196300
12/31/2018 101.290001 102.400002 100.440002 101.57 101.138069 33173800
1/2/2019 99.550003 101.75 98.940002 101.120003 100.689987 35329300
1/3/2019 100.099998 100.190002 97.199997 97.400002 96.985802 42523600
1/4/2019 99.720001 102.510002 98.93 101.93 101.496536 44060600
1/7/2019 101.639999 103.269997 100.980003 102.059998 101.625984 35656100
1/8/2019 103.040001 103.970001 101.709999 102.800003 102.362839 31514400
1/9/2019 103.860001 104.879997 103.239998 104.269997 103.826584 32280800
1/10/2019 103.220001 103.75 102.379997 103.599998 103.159431 30067600
1/11/2019 103.190002 103.440002 101.639999 102.800003 102.362839 28314200
1/14/2019 101.900002 102.870003 101.260002 102.050003 101.616028 28437100
1/15/2019 102.510002 105.050003 101.879997 105.010002 104.563438 31587600
1/16/2019 105.260002 106.260002 104.959999 105.379997 104.931862 29853900
1/17/2019 105 106.629997 104.760002 106.120003 105.668724 28393000
1/18/2019 107.459999 107.900002 105.910004 107.709999 107.251953 37427600
1/22/2019 106.75 107.099998 104.860001 105.68 105.230591 32371300
1/23/2019 106.120003 107.040001 105.339996 106.709999 106.25621 25874300
1/24/2019 106.860001 107 105.339996 106.199997 105.748375 23164800
1/25/2019 107.239998 107.879997 106.199997 107.169998 106.714249 31225600
1/28/2019 106.260002 106.480003 104.660004 105.080002 104.633141 29476700
1/29/2019 104.879997 104.970001 102.169998 102.940002 102.502243 31490500
1/30/2019 104.620003 106.379997 104.330002 106.379997 105.927612 49471900
1/31/2019 103.800003 105.220001 103.18 104.43 103.985909 55636400
2/1/2019 103.779999 104.099998 102.349998 102.779999 102.342918 35535700
2/4/2019 102.870003 105.800003 102.769997 105.739998 105.290337 31315100
2/5/2019 106.059998 107.269997 105.959999 107.220001 106.764046 27325400
2/6/2019 107 107 105.529999 106.029999 105.579102 20609800
2/7/2019 105.190002 105.589996 104.290001 105.269997 104.822327 29760700
2/8/2019 104.389999 105.779999 104.260002 105.669998 105.220634 21461100
2/11/2019 106.199997 106.580002 104.970001 105.25 104.802422 18914100
2/12/2019 106.139999 107.139999 105.480003 106.889999 106.435448 25056600
2/13/2019 107.5 107.779999 106.709999 106.809998 106.355782 18394900
2/14/2019 106.309998 107.290001 105.660004 106.900002 106.445404 21784700
2/15/2019 107.910004 108.300003 107.360001 108.220001 107.759789 26606900
2/19/2019 107.790001 108.660004 107.779999 108.169998 107.709999 18038500
2/20/2019 107.860001 107.940002 106.290001 107.150002 107.150002 21607700
2/21/2019 106.900002 109.480003 106.870003 109.410004 109.410004 29063200
2/22/2019 110.050003 111.199997 109.82 110.970001 110.970001 27763200
2/25/2019 111.760002 112.18 111.260002 111.589996 111.589996 23750600
2/26/2019 111.260002 113.239998 111.169998 112.360001 112.360001 21536700
2/27/2019 111.690002 112.360001 110.879997 112.169998 112.169998 21487100
2/28/2019 112.040001 112.879997 111.730003 112.029999 112.029999 29083900
3/1/2019 112.889999 113.019997 111.669998 112.529999 112.529999 23501200
3/4/2019 113.019997 113.25 110.800003 112.260002 112.260002 26608000
3/5/2019 112.25 112.389999 111.230003 111.699997 111.699997 19538300
3/6/2019 111.870003 112.660004 111.43 111.75 111.75 17687000
3/7/2019 111.400002 111.550003 109.870003 110.389999 110.389999 25321300
3/8/2019 109.160004 110.709999 108.800003 110.510002 110.510002 22818400
3/11/2019 110.989998 112.949997 110.980003 112.830002 112.830002 26491600
3/12/2019 112.82 113.989998 112.650002 113.620003 113.620003 26132700
3/13/2019 114.129997 115 113.779999 114.5 114.5 35513800
3/14/2019 114.540001 115.199997 114.330002 114.589996 114.589996 30763400
3/15/2019 115.339996 117.25 114.589996 115.910004 115.910004 54681100
3/18/2019 116.169998 117.610001 116.050003 117.57 117.57 31207600
3/19/2019 118.089996 118.440002 116.989998 117.650002 117.650002 37588700
3/20/2019 117.389999 118.75 116.709999 117.519997 117.519997 28113300
3/21/2019 117.139999 120.82 117.089996 120.220001 120.220001 29854400
3/22/2019 119.5 119.589996 117.040001 117.050003 117.050003 33624500
3/25/2019 116.559998 118.010002 116.32 117.660004 117.660004 27067100
3/26/2019 118.620003 118.709999 116.849998 117.910004 117.910004 26097700
3/27/2019 117.879997 118.209999 115.519997 116.769997 116.769997 22733400
3/28/2019 117.440002 117.580002 116.129997 116.93 116.93 18334800
3/29/2019 118.07 118.32 116.959999 117.940002 117.940002 25399800
4/1/2019 118.949997 119.110001 118.099998 119.019997 119.019997 22789100
4/2/2019 119.059998 119.480003 118.519997 119.190002 119.190002 18142300
4/3/2019 119.860001 120.43 119.150002 119.970001 119.970001 22860700
4/4/2019 120.099998 120.230003 118.379997 119.360001 119.360001 20112800
4/5/2019 119.389999 120.230003 119.370003 119.889999 119.889999 15826200
4/8/2019 119.809998 120.019997 118.639999 119.93 119.93 15116200
4/9/2019 118.629997 119.540001 118.580002 119.279999 119.279999 17612000
4/10/2019 119.760002 120.349998 119.540001 120.190002 120.190002 16477200
4/11/2019 120.540001 120.849998 119.919998 120.330002 120.330002 14209100
4/12/2019 120.639999 120.980003 120.370003 120.949997 120.949997 19745100
4/15/2019 120.940002 121.580002 120.57 121.050003 121.050003 15792600
4/16/2019 121.639999 121.650002 120.099998 120.769997 120.769997 14071800
4/17/2019 121.239998 121.849998 120.540001 121.769997 121.769997 19300900
4/18/2019 122.190002 123.519997 121.300003 123.370003 123.370003 27991000
4/22/2019 122.620003 124 122.57 123.760002 123.760002 15648700
4/23/2019 124.099998 125.580002 123.830002 125.440002 125.440002 24025500
4/24/2019 125.790001 125.849998 124.519997 125.010002 125.010002 31257000
4/25/2019 130.059998 131.369995 128.830002 129.149994 129.149994 38033900
4/26/2019 129.699997 130.520004 129.020004 129.889999 129.889999 23654900
4/29/2019 129.899994 130.179993 129.350006 129.770004 129.770004 16324200
4/30/2019 129.809998 130.699997 129.389999 130.600006 130.600006 24166500
5/1/2019 130.529999 130.649994 127.699997 127.879997 127.879997 26821700
5/2/2019 127.980003 128 125.519997 126.209999 126.209999 27350200
5/3/2019 127.360001 129.429993 127.25 128.899994 128.899994 24911100
5/6/2019 126.389999 128.559998 126.110001 128.149994 128.149994 24239800
5/7/2019 126.459999 127.18 124.220001 125.519997 125.519997 36017700
5/8/2019 125.440002 126.370003 124.75 125.510002 125.510002 28419000
5/9/2019 124.290001 125.790001 123.57 125.5 125.5 26914200
Date Open High Low Close Adj Close Volume
1/2/1990 8.59375 8.71875 8.5625 8.71875 4.244298 3128000
1/3/1990 8.6875 8.6875 8.5625 8.625 4.198664 4244800
1/4/1990 8.625 8.65625 8.4375 8.46875 4.122599 3026400
1/5/1990 8.4375 8.5 8.21875 8.3125 4.046539 4822400
1/8/1990 8.28125 8.5 8.21875 8.46875 4.122599 3346000
1/9/1990 8.5 8.5625 8.40625 8.40625 4.092175 4269200
1/10/1990 8.3125 8.375 8.15625 8.25 4.016113 4530000
1/11/1990 8.3125 8.46875 8.15625 8.1875 3.985688 2773600
1/12/1990 8.125 8.125 7.75 8.03125 3.909625 5225200
1/15/1990 8 8.125 7.875 7.9375 3.863988 4260000
1/16/1990 7.8125 8.03125 7.75 8.03125 3.909625 4524400
1/17/1990 8.03125 8.09375 7.9375 8.03125 3.909625 2595200
1/18/1990 7.875 8.125 7.84375 8.0625 3.924836 3970000
1/19/1990 8.03125 8.0625 7.9375 7.96875 3.879201 3051200
1/22/1990 7.9375 7.9375 7.6875 7.75 3.772712 3492800
1/23/1990 7.8125 7.9375 7.75 7.875 3.83356 2500800
1/24/1990 7.78125 7.90625 7.65625 7.75 3.772712 4014000
1/25/1990 7.875 7.90625 7.65625 7.71875 3.757499 2848400
1/26/1990 7.6875 7.9375 7.59375 7.8125 3.803137 4648400
1/29/1990 7.78125 7.90625 7.65625 7.8125 3.803137 2763200
1/30/1990 7.78125 7.9375 7.75 7.8125 3.803137 4034400
1/31/1990 7.875 8.15625 7.875 8.15625 3.970475 3586800
2/1/1990 8.15625 8.34375 8.15625 8.28125 4.031324 4661600
2/2/1990 8.25 8.375 8.25 8.3125 4.046539 3623600
2/5/1990 8.25 8.375 8.25 8.375 4.076963 2855600
2/6/1990 8.3125 8.34375 8.25 8.28125 4.031324 2838400
2/7/1990 8.3125 8.46875 8.1875 8.46875 4.122599 4014000
2/8/1990 8.4375 8.5 8.28125 8.28125 4.031324 4473600
2/9/1990 8.34375 8.375 8.21875 8.25 4.016113 3262000
2/12/1990 8.21875 8.25 8.125 8.125 3.955261 2018400
2/13/1990 8.09375 8.15625 8.03125 8.15625 3.970475 3273200
2/14/1990 8.125 8.15625 8.03125 8.0625 3.924836 2158800
2/15/1990 8.09375 8.21875 8.0625 8.21875 4.0009 2292000
2/16/1990 8.21875 8.21875 8.0625 8.09375 3.94005 3282400
2/20/1990 8 8.0625 7.90625 7.96875 3.879201 2610000
2/21/1990 7.8125 7.90625 7.8125 7.8125 3.803137 3957600
2/22/1990 7.8125 7.90625 7.75 7.8125 3.803137 2979200
2/23/1990 7.71875 7.78125 7.65625 7.6875 3.742287 4256400
2/26/1990 7.65625 7.875 7.65625 7.875 3.83356 3562400
2/27/1990 7.8125 7.96875 7.78125 7.90625 3.887077 3072800
2/28/1990 7.9375 8.0625 7.875 7.875 3.871714 3367200
3/1/1990 7.90625 7.9375 7.78125 7.875 3.871714 3275200
3/2/1990 7.90625 8 7.875 7.9375 3.902442 2934800
3/5/1990 7.96875 8 7.9375 8 3.933169 1977200
 3/6/1990 8 8.03125 7.9375 8 3.933169 3800000
3/7/1990 8 8.03125 7.78125 7.78125 3.825621 3456000
3/8/1990 7.84375 8 7.78125 8 3.933169 3044400
3/9/1990 8 8.0625 7.9375 8.03125 3.948533 2304000
3/12/1990 7.96875 8 7.90625 8 3.933169 2383200
3/13/1990 7.9375 7.96875 7.875 7.90625 3.887077 2369600
3/14/1990 7.96875 7.96875 7.84375 7.9375 3.902442 2038000
3/15/1990 7.90625 7.96875 7.875 7.90625 3.887077 2024400
3/16/1990 7.96875 7.96875 7.9375 7.96875 3.917807 4211600
3/19/1990 7.96875 8.1875 7.875 8.1875 4.025353 4793200
3/20/1990 8.125 8.1875 8.0625 8.09375 3.979264 3330800
3/21/1990 8.09375 8.125 7.90625 7.96875 3.917807 1659600
3/22/1990 7.84375 7.90625 7.75 7.875 3.871714 4283600
3/23/1990 7.9375 7.96875 7.8125 7.84375 3.856349 1635200
3/26/1990 7.875 7.9375 7.84375 7.84375 3.856349 1956000
3/27/1990 7.84375 7.96875 7.8125 7.96875 3.917807 2750000
3/28/1990 8 8.03125 7.9375 7.96875 3.917807 2410800
3/29/1990 7.9375 7.96875 7.84375 7.90625 3.887077 2060800
3/30/1990 7.90625 8.0625 7.875 7.9375 3.902442 2594800
4/2/1990 7.875 7.9375 7.8125 7.90625 3.887077 2372800
4/3/1990 7.90625 8.03125 7.90625 8 3.933169 1872800
4/4/1990 7.9375 8 7.875 7.875 3.871714 2658400
4/5/1990 7.875 7.9375 7.84375 7.875 3.871714 2044000
4/6/1990 7.90625 7.90625 7.75 7.8125 3.840985 1904800
4/9/1990 7.78125 7.96875 7.75 7.96875 3.917807 2602000
4/10/1990 7.96875 8.125 7.9375 8.0625 3.963899 3718800
4/11/1990 8.09375 8.125 8.03125 8.03125 3.948533 1948800
4/12/1990 8.03125 8.21875 8.03125 8.15625 4.00999 2447600
4/16/1990 8.21875 8.3125 8.15625 8.21875 4.040718 2835600
4/17/1990 8.15625 8.28125 8.125 8.25 4.05608 2768000
4/18/1990 8.28125 8.28125 8.0625 8.09375 3.979264 2541600
4/19/1990 8.03125 8.09375 7.96875 7.96875 3.917807 1995600
4/20/1990 7.96875 8 7.75 7.875 3.871714 4820400
4/23/1990 7.875 7.875 7.6875 7.78125 3.825621 3690000
4/24/1990 7.78125 7.84375 7.6875 7.71875 3.794893 2756400
4/25/1990 7.75 7.78125 7.71875 7.71875 3.794893 2880400
4/26/1990 7.75 7.78125 7.59375 7.65625 3.764166 4033600
4/27/1990 7.65625 7.71875 7.59375 7.59375 3.733437 4776000
4/30/1990 7.59375 7.625 7.5 7.5625 3.718074 3803200
5/1/1990 7.5625 7.6875 7.5 7.65625 3.764166 3445600
5/2/1990 7.65625 7.78125 7.65625 7.78125 3.825621 1776800
5/3/1990 7.8125 7.9375 7.78125 7.8125 3.840985 4505600
5/4/1990 7.875 7.96875 7.78125 7.96875 3.917807 2851600
5/7/1990 7.96875 8.03125 7.90625 7.9375 3.902442 2378800
5/8/1990 7.90625 7.9375 7.8125 7.84375 3.856349 2984000
 5/9/1990 7.78125 7.96875 7.78125 7.9375 3.902442 3361600
5/10/1990 7.9375 8.0625 7.90625 7.96875 3.917807 3478400
5/11/1990 8 8.1875 7.96875 8.15625 4.00999 8518800
5/14/1990 8.125 8.25 8.0625 8.125 3.994624 5972800
5/15/1990 8.03125 8.09375 7.96875 8.03125 3.948533 3652800
5/16/1990 8 8.0625 7.90625 7.9375 3.902442 3352400
5/17/1990 7.96875 8.0625 7.9375 7.96875 3.917807 3609200
5/18/1990 8 8.21875 7.9375 8.1875 4.025353 4956800
5/21/1990 8.1875 8.375 8.09375 8.375 4.117538 4436800
5/22/1990 8.4375 8.5 8.34375 8.40625 4.132899 3956400
5/23/1990 8.3125 8.53125 8.25 8.53125 4.194356 4913600
5/24/1990 8.625 8.875 8.59375 8.78125 4.317268 7754000
5/25/1990 8.71875 8.71875 8.59375 8.59375 4.225085 2594400
5/29/1990 8.625 8.75 8.5625 8.6875 4.271176 2357200
5/30/1990 8.75 8.75 8.59375 8.65625 4.297965 4573200
5/31/1990 8.5625 8.65625 8.5625 8.65625 4.297965 2806400
6/1/1990 8.75 9.1875 8.65625 8.875 4.406576 4931200
6/4/1990 8.84375 9.09375 8.5625 9.09375 4.515187 4961200
6/5/1990 9.15625 9.1875 8.875 8.9375 4.437607 8258400
6/6/1990 8.84375 8.9375 8.71875 8.78125 4.360027 3402400
6/7/1990 8.8125 8.875 8.65625 8.84375 4.391058 2962400
6/8/1990 8.78125 8.8125 8.59375 8.6875 4.31348 2798400
6/11/1990 8.625 8.875 8.59375 8.84375 4.391058 3076400
6/12/1990 8.90625 9.125 8.84375 9.03125 4.484158 4192800
6/13/1990 9.0625 9.15625 8.9375 9.0625 4.499671 4071600
6/14/1990 9.0625 9.09375 8.84375 8.90625 4.422093 2912800
6/15/1990 8.8125 8.9375 8.8125 8.84375 4.391058 4158800
6/18/1990 8.84375 9 8.78125 8.8125 4.375544 3657600
6/19/1990 8.8125 8.875 8.8125 8.84375 4.391058 2940400
6/20/1990 8.875 8.9375 8.78125 8.8125 4.375544 2515600
6/21/1990 8.84375 8.875 8.65625 8.8125 4.375544 3616400
6/22/1990 8.75 8.8125 8.375 8.5625 4.251418 2782400
6/25/1990 8.625 8.9375 8.5625 8.5625 4.251418 3035600
6/26/1990 8.6875 8.75 8.5625 8.5625 4.251418 2205200
6/27/1990 8.5625 8.71875 8.5625 8.65625 4.297965 1991600
6/28/1990 8.6875 9.03125 8.65625 8.96875 4.453125 3812800
6/29/1990 8.96875 9.0625 8.84375 8.875 4.406576 2924800
7/2/1990 8.90625 8.9375 8.84375 8.90625 4.422093 1792000
7/3/1990 9 9.15625 8.96875 9 4.468639 2157200
7/5/1990 8.9375 8.96875 8.75 8.84375 4.391058 2613200
7/6/1990 8.875 8.96875 8.8125 8.9375 4.437607 1470400
7/9/1990 9 9.03125 8.9375 9 4.468639 2040800
7/10/1990 8.96875 9 8.875 8.875 4.406576 2776000
7/11/1990 8.9375 9 8.875 9 4.468639 2435200
7/12/1990 9 9.28125 9 9.25 4.59277 5433600
7/13/1990 9.3125 9.625 9.25 9.25 4.59277 6925200
7/16/1990 9.3125 9.53125 9.28125 9.4375 4.685865 3828000
7/17/1990 9.4375 9.53125 9.34375 9.53125 4.732416 3935600
7/18/1990 9.46875 9.5 9.40625 9.5 4.716898 2729600
7/19/1990 9.5 9.5 9.1875 9.375 4.654834 2722800
7/20/1990 9.375 9.4375 8.875 9 4.468639 3421200
7/23/1990 8.1875 8.375 7.90625 8.25 4.096252 16860800
7/24/1990 8.25 8.34375 7.78125 8.3125 4.127284 7170400
7/25/1990 8.3125 8.375 8.28125 8.3125 4.127284 4081600
7/26/1990 8.21875 8.25 8.0625 8.15625 4.049707 5297200
7/27/1990 8.1875 8.21875 7.84375 7.9375 3.941093 540800
7/30/1990 7.875 8.03125 7.75 8.03125 3.98764 5655600
7/31/1990 7.9375 8 7.8125 7.84375 3.894542 5311600
8/1/1990 7.84375 7.84375 7.6875 7.78125 3.863511 5664800
8/2/1990 7.75 7.75 7.5 7.6875 3.816965 5073600
8/3/1990 7.59375 7.59375 7.375 7.5625 3.754899 10657200
8/6/1990 7.3125 7.46875 7.21875 7.28125 3.615254 6693600
8/7/1990 7.375 7.46875 6.875 7.4375 3.692835 8657600
8/8/1990 7.4375 7.5625 7.1875 7.53125 3.739383 6063600
8/9/1990 7.59375 7.75 7.46875 7.71875 3.832478 2954400
8/10/1990 7.65625 7.65625 7.34375 7.46875 3.70835 4451600
8/13/1990 7.34375 7.5 7.28125 7.4375 3.692835 2960400
8/14/1990 7.5 7.53125 7.375 7.5 3.723866 2031600
8/15/1990 7.53125 7.5625 7.46875 7.53125 3.739383 2261200
8/16/1990 7.46875 7.46875 7.25 7.25 3.59974 3073600
8/17/1990 7.0625 7.125 7 7.0625 3.50664 5909600
8/20/1990 7.0625 7.21875 7.03125 7.09375 3.522157 2496400
8/21/1990 7 7.09375 6.78125 7 3.475608 5644000
8/22/1990 7.03125 7.0625 6.84375 6.90625 3.42906 3335200
8/23/1990 6.53125 6.75 6.40625 6.625 3.289414 6626400
8/24/1990 6.9375 6.9375 6.6875 6.84375 3.39803 4584400
8/27/1990 7.3125 7.3125 7 7.0625 3.550847 4550000
8/28/1990 7.09375 7.09375 6.84375 6.96875 3.503711 3219200
8/29/1990 6.9375 6.96875 6.8125 6.875 3.456576 4519200
8/30/1990 6.90625 7 6.875 6.9375 3.488 2544000
8/31/1990 6.9375 7 6.875 6.96875 3.503711 1645200
9/4/1990 6.875 7 6.84375 7 3.519423 1895200
9/5/1990 6.96875 7.03125 6.78125 6.90625 3.472289 2756800
9/6/1990 6.875 6.90625 6.65625 6.6875 3.362307 2775200
9/7/1990 6.625 6.96875 6.625 6.96875 3.503711 4934400
9/10/1990 6.96875 7.15625 6.90625 6.90625 3.472289 3243600
9/11/1990 6.8125 6.9375 6.71875 6.9375 3.488 3064000
9/12/1990 7.03125 7.0625 6.8125 6.875 3.456576 3442800
9/13/1990 6.8125 6.84375 6.65625 6.71875 3.378016 3046400
9/14/1990 6.6875 6.71875 6.625 6.71875 3.378016 3151200
 9/17/1990 6.65625 6.75 6.59375 6.59375 3.315171 2605600
9/18/1990 6.53125 6.71875 6.5 6.71875 3.378016 2783600
9/19/1990 6.71875 6.71875 6.53125 6.5625 3.299459 251200
9/20/1990 6.53125 6.5625 6.40625 6.4375 3.236612 3482800
9/21/1990 6.46875 6.46875 6.375 6.4375 3.236612 3482800
9/24/1990 6.40625 6.40625 6.28125 6.34375 3.189478 3858400
9/25/1990 6.3125 6.53125 6.25 6.53125 3.283748 3510000
9/26/1990 6.46875 6.5625 6.34375 6.46875 3.252324 3324400
9/27/1990 6.53125 6.625 6.375 6.4375 3.236612 1728800
9/28/1990 6.375 6.5 6.3125 6.5 3.268036 3382800
10/1/1990 6.5 6.84375 6.46875 6.75 3.39373 3924400
10/2/1990 6.8125 6.9375 6.625 6.875 3.456576 6309600
10/3/1990 6.875 6.96875 6.75 6.75 3.39373 2417200
10/4/1990 6.78125 6.90625 6.75 6.875 3.456576 2187600
10/5/1990 6.78125 6.96875 6.75 6.78125 3.409442 3302800
10/8/1990 6.8125 6.875 6.75 6.8125 3.425154 1310800
10/9/1990 6.75 6.78125 6.65625 6.6875 3.362307 1989600
10/10/1990 6.6875 6.78125 6.59375 6.6875 3.362307 2406800
10/11/1990 6.65625 6.71875 6.34375 6.40625 3.220901 3682400
10/12/1990 6.4375 6.65625 6.34375 6.5 3.268036 4045200
10/15/1990 6.5 6.71875 6.40625 6.5625 3.299459 3493600
10/16/1990 6.625 6.75 6.59375 6.71875 3.378016 1783600
10/17/1990 6.71875 6.78125 6.625 6.625 3.330883 2063200
10/18/1990 6.6875 6.78125 6.625 6.78125 3.409442 1814400
10/19/1990 6.875 6.96875 6.75 6.875 3.456576 3318400
10/22/1990 6.78125 6.875 6.6875 6.78125 3.409442 3068800
10/23/1990 6.71875 6.9375 6.59375 6.6875 3.362307 4285600
10/24/1990 6.5 6.59375 6.34375 6.5625 3.299459 5058800
10/25/1990 6.59375 6.625 6.40625 6.4375 3.236612 3759600
10/26/1990 6.40625 6.4375 6.34375 6.34375 3.189478 2812400
10/29/1990 6.375 6.4375 6.28125 6.40625 3.220901 3044400
10/30/1990 6.375 6.46875 6.375 6.40625 3.220901 2478400
10/31/1990 6.40625 6.4375 6.28125 6.3125 3.173766 2754400
11/1/1990 6.375 6.4375 6.34375 6.375 3.205189 2891200
11/2/1990 6.4375 6.46875 6.40625 6.40625 3.220901 3410800
11/5/1990 6.46875 6.625 6.4375 6.53125 3.283748 3595600
11/6/1990 6.46875 6.6875 6.4375 6.59375 3.315171 2442400
11/7/1990 6.71875 6.75 6.5 6.59375 3.315171 2276400
11/8/1990 6.59375 6.6875 6.5 6.625 3.330883 1944000
11/9/1990 6.6875 6.8125 6.65625 6.8125 3.425154 2590400
11/12/1990 6.9375 7.21875 6.90625 7.1875 3.613693 3918000
11/13/1990 7.1875 7.1875 6.90625 7.0625 3.550847 2910400
11/14/1990 7.0625 7.21875 7.03125 7.1875 3.613693 2291200
11/15/1990 7.125 7.1875 7.09375 7.09375 3.566559 3076400
11/16/1990 7.09375 7.1875 7.03125 7.09375 3.566559 2662800
11/19/1990 7.125 7.1875 7.09375 7.125 3.582271 2070800
11/20/1990 7.125 7.1875 7.0625 7.09375 3.566559 3465200
11/21/1990 7.125 7.15625 7.03125 7.0625 3.550847 3240800
11/23/1990 7.1875 7.4375 7.15625 7.1875 3.613693 2052400
11/26/1990 7.09375 7.125 7 7.03125 3.577543 2710400
11/27/1990 7.03125 7.3125 7.03125 7.1875 3.657045 4074800
11/28/1990 7.28125 7.34375 7.25 7.28125 3.704744 2927200
11/29/1990 7 7.09375 6.875 7 3.561643 6318800
11/30/1990 6.875 7.125 6.8125 7.03125 3.577543 4636400
12/3/1990 7.0625 7.375 7 7.34375 3.736546 4354000
12/4/1990 7.3125 7.375 7.15625 7.34375 3.736546 3510000
12/5/1990 7.3125 7.4375 7.25 7.40625 3.768345 2900400
12/6/1990 7.5 7.5625 7.40625 7.40625 3.768345 6040400
12/7/1990 7.4375 7.625 7.40625 7.5625 3.847845 5065600
12/10/1990 7.53125 7.59375 7.5 7.53125 3.831947 2738000
12/11/1990 7.53125 7.5625 7.46875 7.46875 3.800147 1566800
12/12/1990 7.46875 7.5625 7.46875 7.5625 3.847845 3012000
12/13/1990 7.5625 7.625 7.5 7.53125 3.831947 2669200
12/14/1990 7.5 7.53125 7.34375 7.34375 3.736546 1986000
12/17/1990 7.3125 7.34375 7.1875 7.28125 3.704744 2201200
12/18/1990 7.25 7.46875 7.25 7.4375 3.784246 2290000
12/19/1990 7.46875 7.46875 7.34375 7.34375 3.736546 2483600
12/20/1990 7.34375 7.4375 7.25 7.375 3.752447 2778400
12/21/1990 7.4375 7.4375 7.25 7.25 3.688843 3729600
12/24/1990 7.25 7.28125 7.09375 7.09375 3.609342 1376400
12/26/1990 7.125 7.1875 7.09375 7.09375 3.609342 974000
12/27/1990 7.125 7.1875 7.09375 7.125 3.625243 1098000
12/28/1990 7.125 7.25 6.96875 7.1875 3.657045 2679200
12/31/1990 7.21875 7.3125 7.1875 7.28125 3.704744 1770000
1/2/1991 7.28125 7.28125 7.09375 7.125 3.625243 2855200
1/3/1991 7.15625 7.15625 7.03125 7.03125 3.577543 1977600
1/4/1991 7 7.0625 6.96875 7.0625 3.593444 2447600
1/7/1991 6.96875 7 6.8125 6.84375 3.482143 2286800
1/8/1991 6.84375 6.875 6.71875 6.875 3.498042 1636400
1/9/1991 6.9375 7.09375 6.8125 6.875 3.498042 3122400
1/10/1991 6.9375 6.96875 6.84375 6.9375 3.529841 1650000
1/11/1991 6.90625 6.9375 6.78125 6.78125 3.450341 1956000
1/14/1991 6.5625 6.71875 6.53125 6.6875 3.40264 3384800
1/15/1991 6.71875 6.84375 6.71875 6.78125 3.450341 1489600
1/16/1991 6.78125 6.8125 6.6875 6.75 3.434441 2614800
1/17/1991 7.3125 7.375 7.0625 7.1875 3.657045 9170800
1/18/1991 7.15625 7.375 7.15625 7.3125 3.720644 4742000
1/21/1991 7.25 7.28125 7.125 7.1875 3.657045 2346000
1/22/1991 7.21875 7.21875 7.125 7.1875 3.657045 2525200
1/23/1991 7.1875 7.28125 7.125 7.125 3.625243 3044400
1/24/1991 7.1875 7.28125 7.0625 7.09375 3.609342 3535200
1/25/1991 7.09375 7.125 6.90625 7.09375 3.609342 7468000
1/28/1991 7.09375 7.28125 6.90625 6.9375 3.529841 4812800
1/29/1991 6.71875 6.78125 6.59375 6.6875 3.40264 13659200
1/30/1991 6.75 6.9375 6.71875 6.9375 3.529841 8976400
1/31/1991 6.875 7.15625 6.84375 7.125 3.625243 7570000
2/1/1991 7.1875 7.28125 7.125 7.15625 3.641144 9740000
2/4/1991 7.21875 7.34375 7.15625 7.3125 3.720644 6230800
2/5/1991 7.28125 7.34375 7.125 7.28125 3.704744 6110000
2/6/1991 7.21875 7.34375 7.15625 7.28125 3.704744 7136800
2/7/1991 7.21875 7.4375 7.125 7.15625 3.641144 8616000
2/8/1991 7.15625 7.25 7.125 7.1875 3.657045 4593600
2/11/1991 7.28125 7.59375 7.28125 7.5 3.816046 9870800
2/12/1991 7.625 7.875 7.59375 7.8125 3.975049 10102800
2/13/1991 7.90625 8.125 7.8125 8.09375 4.11815 8637600
2/14/1991 8.15625 8.15625 7.84375 7.90625 4.022749 6454000
2/15/1991 7.875 7.96875 7.8125 7.875 4.006849 6316800
2/19/1991 7.9375 8.0625 7.875 8.03125 4.086349 6122800
2/20/1991 7.9375 8 7.8125 7.96875 4.05455 4928000
2/21/1991 7.96875 8.09375 7.9375 8.03125 4.086349 3307200
2/22/1991 7.96875 8.09375 7.71875 7.78125 3.959148 6273200
2/25/1991 7.90625 7.9375 7.71875 7.75 3.943248 4914400
2/26/1991 7.6875 7.75 7.59375 7.65625 3.895548 3854400
2/27/1991 7.625 7.71875 7.59375 7.6875 3.911446 4075200
2/28/1991 7.8125 8.03125 7.71875 7.90625 4.022749 4988400
3/1/1991 7.84375 8.09375 7.8125 8 4.07045 4360800
3/4/1991 8.0625 8.28125 8.03125 8.125 4.13405 6002400
3/5/1991 8.15625 8.3125 8.09375 8.28125 4.258204 4240000
3/6/1991 8.375 8.4375 8.25 8.25 4.242134 7104000
3/7/1991 8.4375 8.625 8.40625 8.53125 4.386754 7242800
3/8/1991 8.59375 8.75 8.375 8.5 4.370684 10714400
3/11/1991 8.4375 8.4375 8.21875 8.21875 4.226066 2731200
3/12/1991 8.21875 8.46875 8.21875 8.46875 4.354615 3340400
3/13/1991 8.5625 8.84375 8.5625 8.78125 4.515302 10786400
3/14/1991 8.75 8.96875 8.65625 8.75 4.499232 8187200
3/15/1991 8.75 8.78125 8.5 8.625 4.434958 6551200
3/18/1991 8.59375 8.75 8.5 8.75 4.499232 4805600
3/19/1991 8.625 8.75 8.5625 8.71875 4.483166 3676400
3/20/1991 8.65625 8.75 8.625 8.625 4.434958 4402000
3/21/1991 8.625 8.6875 8.1875 8.3125 4.274271 5308400
3/22/1991 8.25 8.53125 8.1875 8.40625 4.322478 3809600
3/25/1991 8.4375 8.53125 8.375 8.40625 4.322478 3030000
3/26/1991 8.375 8.46875 8.34375 8.46875 4.354615 2308000
3/27/1991 8.625 8.71875 8.53125 8.6875 4.467098 4139600
3/28/1991 8.6875 8.8125 8.625 8.6875 4.467098 3455600
 4/1/1991 8.65625 8.6875 8.46875 8.46875 4.354615 2386400
4/2/1991 8.5 8.71875 8.46875 8.71875 4.483166 4150400
4/3/1991 8.71875 8.78125 8.59375 8.65625 4.451028 3575200
4/4/1991 8.6875 8.96875 8.65625 8.875 4.563507 3821200
4/5/1991 8.9375 9 8.8125 8.9375 4.595644 4908800
4/8/1991 8.84375 8.90625 8.8125 8.875 4.563507 2276400
4/9/1991 8.84375 8.84375 8.59375 8.59375 4.418889 2702400
4/10/1991 8.59375 8.75 8.53125 8.5625 4.40282 1938800
4/11/1991 8.71875 8.875 8.6875 8.84375 4.547441 2754800
4/12/1991 8.96875 9 8.75 8.78125 4.515302 2716000
4/15/1991 8.84375 8.875 8.6875 8.6875 4.467098 2769600
4/16/1991 8.71875 8.875 8.65625 8.84375 4.547441 3809200
4/17/1991 8.84375 8.90625 8.75 8.84375 4.547441 5162000
4/18/1991 8.6875 8.78125 8.65625 8.75 4.499232 4204800
4/19/1991 8.65625 8.6875 8.5625 8.625 4.434958 3648800
4/22/1991 8.625 8.90625 8.59375 8.75 4.499232 4237200
4/23/1991 8.78125 8.84375 8.59375 8.71875 4.483166 4018000
4/24/1991 8.75 8.84375 8.71875 8.8125 4.531373 5049600
4/25/1991 8.75 8.84375 8.6875 8.6875 4.467098 4765600
4/26/1991 8.65625 8.71875 8.59375 8.59375 4.418889 3647200
4/29/1991 8.59375 8.625 8.4375 8.4375 4.338545 3461600
4/30/1991 8.375 8.625 8.34375 8.375 4.306408 4033600
5/1/1991 8.4375 8.5 8.3125 8.5 4.370684 4995200
5/2/1991 8.5625 8.59375 8.5 8.53125 4.386754 2810800
5/3/1991 8.5 8.53125 8.28125 8.375 4.306408 7032000
5/6/1991 8.375 8.40625 8.25 8.3125 4.274271 2855600
5/7/1991 8.375 8.46875 8.34375 8.40625 4.322478 3578000
5/8/1991 8.4375 8.53125 8.375 8.5 4.370684 2698800
5/9/1991 8.5625 8.625 8.5 8.5625 4.40282 3062800
5/10/1991 8.59375 8.59375 8.4375 8.46875 4.354615 2262400
5/13/1991 8.46875 8.46875 8.40625 8.4375 4.338545 2514400
5/14/1991 8.40625 8.46875 8.34375 8.375 4.306408 2454800
5/15/1991 8.4375 8.46875 8.15625 8.1875 4.209998 4659600
5/16/1991 8.28125 8.28125 8.1875 8.25 4.242134 2347600
5/17/1991 8.25 8.46875 8.21875 8.40625 4.322478 4882400
5/20/1991 8.46875 8.59375 8.375 8.53125 4.386754 2007600
5/21/1991 8.53125 8.71875 8.5 8.6875 4.467098 2828400
5/22/1991 8.6875 8.71875 8.59375 8.59375 4.418889 1905600
5/23/1991 8.59375 8.65625 8.46875 8.46875 4.354615 2443600
5/24/1991 8.5 8.625 8.40625 8.4375 4.338545 2009600
5/28/1991 8.5 8.625 8.4375 8.625 4.434958 2626800
5/29/1991 8.59375 8.71875 8.5625 8.65625 4.499438 3916000
5/30/1991 8.65625 8.875 8.65625 8.8125 4.580656 4518000
5/31/1991 8.75 8.875 8.6875 8.75 4.548168 3702800
6/3/1991 8.75 8.8125 8.65625 8.71875 4.531926 3915200
 6/4/1991 8.6875 8.8125 8.65625 8.75 4.548168 3411600
6/5/1991 8.75 8.78125 8.59375 8.65625 4.499438 3030000
6/6/1991 8.625 8.65625 8.5 8.53125 4.434466 1740800
6/7/1991 8.53125 8.5625 8.4375 8.53125 4.434466 1762400
6/10/1991 8.5 8.53125 8.40625 8.46875 4.401978 2358800
6/11/1991 8.46875 8.65625 8.46875 8.59375 4.46695 2449200
6/12/1991 8.625 8.6875 8.46875 8.5 4.418221 3362000
6/13/1991 8.5 8.53125 8.40625 8.53125 4.434466 2740800
6/14/1991 8.375 8.40625 8.3125 8.3125 4.32076 6014800
6/17/1991 8.3125 8.34375 8.0625 8.1875 4.255788 6455600
6/18/1991 8.125 8.21875 7.8125 8.0625 4.190814 5799200
6/19/1991 8 8.03125 7.90625 8 4.158328 4253200
6/20/1991 7.96875 8.03125 7.90625 7.96875 4.142083 3274400
6/21/1991 7.9375 8.03125 7.90625 8.03125 4.17457 7892000
6/24/1991 8 8.125 7.90625 7.90625 4.109594 3255200
6/25/1991 7.9375 7.96875 7.84375 7.90625 4.109594 2486800
6/26/1991 7.875 8 7.84375 7.9375 4.125838 3026400
6/27/1991 8 8.375 8 8.34375 4.337003 4089200
6/28/1991 8.28125 8.34375 8.15625 8.21875 4.27203 2907600
7/1/1991 8.3125 8.40625 8.3125 8.375 4.353247 2602400
7/2/1991 8.3125 8.375 8.28125 8.375 4.353247 2422000
7/3/1991 8.28125 8.3125 8.25 8.25 4.288273 2214400
7/5/1991 8.25 8.3125 8.21875 8.25 4.288273 1571600
7/8/1991 8.1875 8.25 8.15625 8.25 4.288273 2740400
7/9/1991 8.25 8.34375 8.21875 8.25 4.288273 2272000
7/10/1991 8.25 8.3125 8.21875 8.25 4.288273 2487600
7/11/1991 8.25 8.28125 8.21875 8.28125 4.304517 1960400
7/12/1991 8.28125 8.34375 8.25 8.25 4.288273 2372800
7/15/1991 8.21875 8.34375 8.21875 8.28125 4.304517 1998800
7/16/1991 8.34375 8.375 8.25 8.28125 4.304517 2592400
7/17/1991 8.3125 8.53125 8.28125 8.5 4.418221 3938000
7/18/1991 8.5 8.53125 8.375 8.46875 4.401978 2620400
7/19/1991 8.46875 8.625 8.4375 8.5625 4.450708 4596000
7/22/1991 8.53125 8.5625 8.5 8.5625 4.450708 1986400
7/23/1991 8.5625 8.59375 8.3125 8.3125 4.32076 2350800
7/24/1991 8.3125 8.40625 8.21875 8.28125 4.304517 2548000
7/25/1991 8.3125 8.34375 8.21875 8.25 4.288273 3968400
7/26/1991 8.25 8.25 8.15625 8.1875 4.255788 3063600
7/29/1991 8.15625 8.1875 8.09375 8.15625 4.239545 4112800
7/30/1991 8.1875 8.28125 8.125 8.25 4.288273 5487200
7/31/1991 8.25 8.25 8.125 8.1875 4.255788 2922800
8/1/1991 8.15625 8.21875 8 8.0625 4.190814 4536000
8/2/1991 8.09375 8.09375 7.875 7.9375 4.125838 3499200
8/5/1991 7.96875 7.96875 7.875 7.875 4.093352 2796000
8/6/1991 7.90625 8.0625 7.90625 7.96875 4.142083 6078400
 8/7/1991 8.03125 8.1875 8.03125 8.15625 4.239545 4738800
8/8/1991 8.15625 8.28125 8.15625 8.25 4.288273 3762400
8/9/1991 8.25 8.3125 8.15625 8.15625 4.239545 2477600
8/12/1991 8.15625 8.15625 8.03125 8.03125 4.17457 2177600
8/13/1991 8.09375 8.3125 8.0625 8.15625 4.239545 3118400
8/14/1991 8.1875 8.21875 8.03125 8.03125 4.17457 2750400
8/15/1991 8.0625 8.21875 8 8.03125 4.17457 2970400
8/16/1991 8.0625 8.0625 7.96875 8 4.158328 5098400
8/19/1991 7.5625 7.84375 7.5 7.75 4.028378 8579200
8/20/1991 7.8125 7.84375 7.625 7.75 4.028378 6291600
8/21/1991 7.96875 8.03125 7.90625 8 4.158328 5314800
8/22/1991 8.0625 8.09375 8 8.0625 4.190814 3138400
8/23/1991 8 8.25 7.96875 8.1875 4.255788 5050000
8/26/1991 8.1875 8.1875 8.125 8.15625 4.239545 1958800
8/27/1991 8.15625 8.1875 8.09375 8.125 4.2233 3725200
8/28/1991 8.125 8.21875 8.09375 8.21875 4.321387 3247600
8/29/1991 8.21875 8.34375 8.1875 8.3125 4.370681 3565600
8/30/1991 8.25 8.34375 8.15625 8.15625 4.288527 1753200
9/3/1991 8.15625 8.21875 8.125 8.125 4.272094 2297600
9/4/1991 8.0625 8.09375 7.90625 7.9375 4.173506 2372400
9/5/1991 7.90625 8 7.875 7.875 4.140645 4352800
9/6/1991 7.875 7.9375 7.75 7.84375 4.124214 3761600
9/9/1991 7.875 8.09375 7.875 8 4.206369 2074000
9/10/1991 8.125 8.125 7.96875 8.03125 4.2228 4379200
9/11/1991 8.0625 8.125 7.96875 8.125 4.272094 2564800
9/12/1991 8.15625 8.28125 8.125 8.28125 4.354249 3738800
9/13/1991 8.28125 8.28125 8.09375 8.15625 4.288527 3150000
9/16/1991 8.125 8.25 8.125 8.25 4.337818 1948000
9/17/1991 8.1875 8.28125 8.15625 8.15625 4.288527 3425200
9/18/1991 8.125 8.21875 8.0625 8.21875 4.321387 2254000
9/19/1991 8.21875 8.3125 8.15625 8.21875 4.321387 2964000
9/20/1991 8.25 8.40625 8.1875 8.3125 4.370681 5653600
9/23/1991 8.3125 8.46875 8.28125 8.40625 4.419974 3948400
9/24/1991 8.4375 8.4375 8.28125 8.34375 4.38711 4078000
9/25/1991 8.46875 8.65625 8.40625 8.65625 4.551424 7010800
9/26/1991 8.71875 8.9375 8.5625 8.8125 4.63358 9534800
9/27/1991 8.8125 8.9375 8.6875 8.78125 4.617149 4082000
9/30/1991 8.8125 8.90625 8.75 8.75 4.600718 3842400
10/1/1991 8.8125 8.84375 8.71875 8.71875 4.584285 2313600
10/2/1991 8.75 8.9375 8.71875 8.84375 4.650011 359600
10/3/1991 8.8125 8.90625 8.71875 8.75 4.600718 2905600
10/4/1991 8.78125 8.875 8.6875 8.78125 4.617149 2376800
10/7/1991 8.75 8.78125 8.65625 8.71875 4.584285 2054000
10/8/1991 8.75 8.84375 8.65625 8.71875 4.584285 3145200
10/9/1991 8.6875 8.71875 8.5625 8.59375 4.51856 2138400
10/10/1991 8.59375 8.75 8.53125 8.71875 4.584285 2242800
10/11/1991 8.78125 8.8125 8.6875 8.8125 4.63358 2180800
10/14/1991 8.8125 8.9375 8.78125 8.90625 4.682871 2416400
10/15/1991 8.875 9 8.75 8.9375 4.699303 3505200
10/16/1991 8.9375 9.03125 8.875 9.03125 4.748597 3966000
10/17/1991 9 9.1875 8.9375 9.125 4.797891 5583200
10/18/1991 9.1875 9.375 9.15625 9.3125 4.896477 6315600
10/21/1991 9.34375 9.34375 8.9375 9 4.732167 3431600
10/22/1991 9 9.0625 8.75 8.75 4.600718 3208000
10/23/1991 8.71875 8.75 8.46875 8.75 4.600718 5770400
10/24/1991 8.75 8.75 8.5625 8.6875 4.567856 2640000
10/25/1991 8.71875 8.71875 8.5625 8.5625 4.502128 3275600
10/28/1991 8.6875 8.8125 8.59375 8.6875 4.567856 2514000
10/29/1991 8.75 8.90625 8.6875 8.90625 4.682871 3250000
10/30/1991 8.90625 8.96875 8.78125 8.8125 4.63358 2335200
10/31/1991 8.8125 8.8125 8.65625 8.6875 4.567856 2428000
11/1/1991 8.75 8.75 8.53125 8.65625 4.551424 3124800
11/4/1991 8.65625 8.71875 8.53125 8.6875 4.567856 2232400
11/5/1991 8.65625 8.78125 8.65625 8.71875 4.584285 1900800
11/6/1991 8.71875 8.9375 8.6875 8.78125 4.617149 1782000
11/7/1991 8.75 8.875 8.75 8.8125 4.63358 1925200
11/8/1991 8.90625 8.90625 8.84375 8.90625 4.682871 3553200
11/11/1991 8.90625 9 8.84375 8.875 4.666439 2199200
11/12/1991 8.90625 8.90625 8.78125 8.875 4.666439 3194800
11/13/1991 8.875 8.90625 8.8125 8.875 4.666439 2895200
11/14/1991 8.9375 8.96875 8.84375 8.90625 4.682871 2100000
11/15/1991 8.90625 8.90625 8.53125 8.53125 4.485697 2958000
11/18/1991 8.5625 8.75 8.4375 8.75 4.600718 5018400
11/19/1991 8.65625 8.65625 8.46875 8.59375 4.51856 3706400
11/20/1991 8.71875 8.71875 8.40625 8.40625 4.419974 3764400
11/21/1991 8.40625 8.5625 8.375 8.53125 4.485697 2397600
11/22/1991 8.53125 8.53125 8.3125 8.4375 4.436406 2080800
11/25/1991 8.375 8.4375 8.21875 8.4375 4.436406 2364800
11/26/1991 8.5 8.5625 8.40625 8.53125 4.485697 2525200
11/27/1991 8.46875 8.53125 8.4375 8.46875 4.501805 1345600
11/29/1991 8.40625 8.46875 8.40625 8.40625 4.468583 1099200
12/2/1991 8.34375 8.59375 8.28125 8.5625 4.55164 2069600
12/3/1991 8.5 8.5625 8.40625 8.46875 4.501805 2384000
12/4/1991 8.53125 8.53125 8.40625 8.46875 4.501805 2320800
12/5/1991 8.40625 8.4375 8.3125 8.40625 4.468583 1746000
12/6/1991 8.40625 8.625 8.375 8.59375 4.568252 2004000
12/9/1991 8.5625 8.6875 8.5 8.65625 4.601476 2115200
12/10/1991 8.59375 8.75 8.59375 8.6875 4.618089 1974400
12/11/1991 8.75 8.75 8.53125 8.5625 4.55164 1894400
12/12/1991 8.59375 8.6875 8.59375 8.65625 4.601476 1795200
12/13/1991 8.75 8.8125 8.6875 8.75 4.65131 3297200
12/16/1991 8.875 9.03125 8.625 8.96875 4.767594 4149600
12/17/1991 9.03125 9.09375 8.96875 9.03125 4.800819 3341200
12/18/1991 9.0625 9.125 9 9.09375 4.834041 2688400
12/19/1991 9.0625 9.1875 9.03125 9.15625 4.867266 5151200
12/20/1991 9.3125 9.34375 9.1875 9.3125 4.950324 7191600
12/23/1991 9.25 9.59375 9.21875 9.46875 5.033385 3915200
12/24/1991 9.53125 9.96875 9.5 9.8125 5.216115 6118000
12/26/1991 9.625 9.875 9.625 9.875 5.249338 2624400
12/27/1991 9.8125 9.8125 9.65625 9.71875 5.166276 2241200
12/30/1991 9.8125 9.875 9.75 9.8125 5.216115 5184400
12/31/1991 9.78125 9.96875 9.5 9.5 5.049994 4688800
1/2/1992 9.625 9.90625 9.5625 9.8125 5.216115 4376400
1/3/1992 9.78125 9.9375 9.75 9.84375 5.232724 3214400
1/6/1992 9.90625 10.125 9.8125 10.0625 5.349009 6838800
1/7/1992 10 10.28125 10 10.28125 5.465289 5738400
1/8/1992 10.09375 10.34375 10.09375 10.28125 5.465289 6504400
1/9/1992 10.25 10.71875 10.25 10.71875 5.697858 8181600
1/10/1992 10.59375 10.65625 10.4375 10.5 5.581574 5244400
1/13/1992 10.4375 10.53125 10.40625 10.5 5.581574 2924800
1/14/1992 10.46875 10.75 10.46875 10.75 5.714467 4132800
1/15/1992 10.6875 10.78125 10.5625 10.5625 5.614799 4714800
1/16/1992 10.25 10.5 10 10.21875 5.432068 6745600
1/17/1992 10.21875 10.25 10.0625 10.25 5.448677 4417600
1/20/1992 10.21875 10.4375 10.125 10.375 5.515126 2142800
1/21/1992 10.4375 10.6875 10.40625 10.59375 5.631409 4157200
1/22/1992 10.5 10.875 10.5 10.78125 5.731078 4208400
1/23/1992 10.71875 10.875 10.625 10.65625 5.664632 4048800
1/24/1992 10.5 10.84375 10.5 10.71875 5.697858 3552400
1/27/1992 10.75 10.84375 10.625 10.625 5.648022 3015200
1/28/1992 10.65625 10.90625 10.65625 10.875 5.780913 2996000
1/29/1992 10.75 11.25 10.5 10.5625 5.614799 5578000
1/30/1992 10.75 11.125 10.65625 11.0625 5.880587 6323200
1/31/1992 11.03125 11.09375 10.875 10.875 5.780913 3912000
2/3/1992 10.8125 11 10.75 10.96875 5.830752 2981600
2/4/1992 10.90625 10.96875 10.71875 10.875 5.780913 3408000
2/5/1992 10.8125 11.0625 10.8125 10.90625 5.79753 3806400
2/6/1992 10.875 11 10.8125 10.875 5.780913 1732000
2/7/1992 10.9375 11.03125 10.78125 10.9375 5.81414 2835600
2/10/1992 10.9375 10.9375 10.78125 10.84375 5.764302 2139200
2/11/1992 10.78125 10.875 10.625 10.75 5.714467 1969600
2/12/1992 10.59375 11.0625 10.59375 10.96875 5.830752 2571200
2/13/1992 10.90625 11.09375 10.84375 10.90625 5.79753 3088400
2/14/1992 10.78125 10.875 10.625 10.71875 5.697858 2850400
2/18/1992 10.625 10.78125 10.21875 10.34375 5.498517 2644400
2/19/1992 10.21875 10.28125 10.15625 10.25 5.448677 2902000
2/20/1992 10.3125 10.59375 10.3125 10.53125 5.598184 3938400
2/21/1992 10.5 10.78125 10.4375 10.71875 5.697858 4434400
2/24/1992 10.6875 10.875 10.65625 10.8125 5.747692 2482400
2/25/1992 10.75 10.78125 10.5625 10.625 5.696916 2418400
2/26/1992 10.25 10.375 10.125 10.25 5.495849 6198400
2/27/1992 10.3125 10.34375 10.21875 10.21875 5.479095 4496000
2/28/1992 10.25 10.28125 10.09375 10.125 5.428824 4540000
3/2/1992 10.21875 10.40625 10.1875 10.3125 5.52936 3076800
3/3/1992 10.4375 10.53125 10.25 10.25 5.495849 3866800
3/4/1992 10.28125 10.34375 10.1875 10.1875 5.462336 3432800
3/5/1992 10.125 10.25 9.90625 10 5.361803 3636000
3/6/1992 10.09375 10.1875 9.84375 10 5.361803 3606400
3/9/1992 10.0625 10.0625 9.84375 10.03125 5.378556 2912400
3/10/1992 9.96875 10.09375 9.9375 10 5.361803 4021200
3/11/1992 10.09375 10.46875 10.09375 10.40625 5.579628 3517200
3/12/1992 10.46875 10.6875 10.25 10.6875 5.730425 4784000
3/13/1992 10.6875 10.8125 10.65625 10.65625 5.713671 2775200
3/16/1992 10.65625 10.65625 10.5625 10.625 5.696916 2189200
3/17/1992 10.625 10.75 10.59375 10.71875 5.747182 2047200
3/18/1992 10.75 11.09375 10.6875 11.0625 5.931497 4260000
3/19/1992 11.0625 11.09375 10.84375 10.875 5.830962 3461200
3/20/1992 10.875 10.875 10.71875 10.78125 5.780693 5376000
3/23/1992 10.65625 10.6875 10.5625 10.65625 5.713671 2285600
3/24/1992 10.8125 10.875 10.40625 10.5 5.629894 3816400
3/25/1992 10.3125 10.5 10.25 10.375 5.562871 3662800
3/26/1992 10.40625 10.5 10.34375 10.5 5.629894 2089600
3/27/1992 10.46875 10.46875 10.21875 10.25 5.495849 1649200
3/30/1992 10.25 10.3125 9.90625 10.125 5.428824 1678000
3/31/1992 10.09375 10.125 9.96875 9.96875 5.345047 3768800
4/1/1992 9.875 10.125 9.84375 10.125 5.428824 3967600
4/2/1992 10.15625 10.25 10.09375 10.15625 5.445585 3015600
4/3/1992 10.21875 10.46875 10.1875 10.34375 5.546116 3332800
4/6/1992 10.40625 10.53125 10.28125 10.53125 5.646649 2644800
4/7/1992 10.5 10.53125 10.375 10.4375 5.596381 3476000
4/8/1992 10.34375 10.46875 10.28125 10.375 5.562871 4318800
4/9/1992 10.40625 10.59375 10.34375 10.53125 5.646649 3333600
4/10/1992 10.625 10.71875 10.4375 10.46875 5.613139 2591600
4/13/1992 10.46875 10.46875 10.125 10.21875 5.479095 1724000
4/14/1992 10.25 10.40625 10.21875 10.40625 5.579628 3772800
4/15/1992 10.5625 10.6875 10.53125 10.5625 5.663405 4297600
4/16/1992 10.5625 10.6875 10.53125 10.625 5.696916 3946000
4/20/1992 10.5625 10.625 10.3125 10.34375 5.546116 2611200
4/21/1992 10.34375 10.34375 10.03125 10.21875 5.479095 2386800
4/22/1992 10.25 10.3125 10.125 10.25 5.495849 1825200
4/23/1992 10.25 10.625 10.09375 10.59375 5.680158 3481600
4/24/1992 10.8125 11.09375 10.78125 11 5.897984 7046800
4/27/1992 11 11.0625 10.875 10.90625 5.847717 5083200
4/28/1992 10.96875 11 10.875 11 5.897984 3332000
4/29/1992 11 11.25 11 11.21875 6.015273 3734000
4/30/1992 11.09375 11.1875 11.0625 11.09375 5.948252 2805200
5/1/1992 11 11.03125 10.71875 10.84375 5.814207 3097600
5/4/1992 10.84375 10.9375 10.84375 10.90625 5.847717 2914800
5/5/1992 10.875 11.03125 10.875 10.9375 5.864472 2652400
5/6/1992 11 11.15625 10.96875 11.0625 5.931497 2248000
5/7/1992 11.125 11.15625 11.03125 11.09375 5.948252 2823200
5/8/1992 11.1875 11.21875 11.09375 11.125 5.965005 2631200
5/11/1992 11.125 11.40625 11.125 11.375 6.099051 2897200
5/12/1992 11.1875 11.28125 11 11.03125 5.914737 2449600
5/13/1992 11.09375 11.125 10.9375 11 5.897984 3024000
5/14/1992 11.0625 11.0625 10.84375 10.90625 5.847717 2412800
5/15/1992 10.78125 10.84375 10.6875 10.78125 5.780693 3596800
5/18/1992 10.875 11.0625 10.875 10.9375 5.864472 2202400
5/19/1992 10.9375 11.21875 10.9375 11.1875 5.998516 3863200
5/20/1992 11.25 11.71875 11.21875 11.53125 6.182831 6384800
5/21/1992 11.5625 11.6875 11.46875 11.6875 6.266609 5518000
5/22/1992 11.5625 11.59375 11.4375 11.46875 6.14932 3665600
5/26/1992 11.4375 11.46875 11.21875 11.25 6.032029 2432800
5/27/1992 11.1875 11.375 11.125 11.28125 6.103033 4370400
5/28/1992 11.34375 11.75 11.28125 11.625 6.289003 3795200
5/29/1992 11.5625 11.78125 11.53125 11.71875 6.339716 5103600
6/1/1992 11.6875 11.875 11.625 11.78125 6.37353 4086800
6/2/1992 11.78125 11.875 11.75 11.84375 6.407338 3034800
6/3/1992 11.8125 11.8125 11.59375 11.59375 6.272091 2498800
6/4/1992 11.65625 11.65625 11.4375 11.5 6.221373 2844000
6/5/1992 11.5 11.71875 11.375 11.625 6.289003 2659600
6/8/1992 11.65625 11.65625 11.46875 11.625 6.289003 1850000
6/9/1992 11.625 11.625 11.40625 11.46875 6.204472 1428000
6/10/1992 11.46875 11.46875 11.28125 11.3125 6.119939 2227200
6/11/1992 11.375 11.40625 11 11.125 6.018502 3817200
6/12/1992 11.3125 11.3125 11.15625 11.1875 6.052314 3136800
6/15/1992 11.1875 11.25 11.03125 11.1875 6.052314 2210400
6/16/1992 11.21875 11.28125 11.15625 11.21875 6.069222 1730000
6/17/1992 11.15625 11.1875 11 11.09375 6.001598 2315200
6/18/1992 11.0625 11.28125 10.96875 11.25 6.086129 3231200
6/19/1992 11.3125 11.40625 11.3125 11.375 6.153751 5717200
6/22/1992 11.34375 11.4375 11.15625 11.3125 6.119939 3366800
6/23/1992 11.3125 11.375 11.25 11.34375 6.136846 2898000
6/24/1992 11.34375 11.46875 11.28125 11.375 6.153751 1911600
6/25/1992 11.375 11.59375 11.375 11.5 6.221373 2670400
6/26/1992 11.40625 11.5625 11.40625 11.53125 6.238284 1754000
6/29/1992 11.53125 11.8125 11.53125 11.78125 6.37353 2392800
6/30/1992 11.625 11.71875 11.5 11.5 6.221373 2737600
7/1/1992 11.53125 11.6875 11.40625 11.6875 6.322808 3964000
7/2/1992 11.625 11.78125 11.5625 11.625 6.289003 3294000
7/6/1992 11.625 11.625 11.3125 11.5625 6.255187 3836800
7/7/1992 11.71875 11.71875 11.21875 11.28125 6.103033 4103200
7/8/1992 11.21875 11.25 10.9375 11.03125 5.967784 4500000
7/9/1992 11.15625 11.40625 11.125 11.40625 6.170659 3388800
7/10/1992 11.4375 11.75 11.375 11.75 6.35662 3169200
7/13/1992 11.75 11.8125 11.5625 11.625 6.289003 2077600
7/14/1992 11.625 11.625 11.40625 11.53125 6.238284 1862400
7/15/1992 11.5625 11.59375 11.46875 11.53125 6.238284 2060000
7/16/1992 11.4375 11.5625 11.40625 11.53125 6.238284 2212800
7/17/1992 11.5 11.5625 11.34375 11.53125 6.238284 3626800
7/20/1992 11.125 11.34375 11.125 11.25 6.086129 2715200
7/21/1992 11.3125 11.46875 11.28125 11.40625 6.170659 2261200
7/22/1992 11.1875 11.25 11.03125 11.15625 6.035411 4719200
7/23/1992 11.25 11.3125 10.46875 10.59375 5.731102 6529200
7/24/1992 10.6875 10.96875 10.65625 10.9375 5.917069 5118000
7/27/1992 10.90625 10.9375 10.78125 10.90625 5.900164 2216400
7/28/1992 10.90625 11.0625 10.875 11.03125 5.967784 3374400
7/29/1992 11.0625 11.21875 11.03125 11.1875 6.052314 4164800
7/30/1992 11.125 11.1875 11.0625 11.09375 6.001598 2714000
7/31/1992 11.03125 11.03125 10.875 10.96875 5.933975 2601600
8/3/1992 10.75 10.78125 10.5625 10.6875 5.781822 7034400
8/4/1992 10.75 10.75 10.625 10.6875 5.781822 4228800
8/5/1992 10.6875 10.71875 10.65625 10.71875 5.798728 2282400
8/6/1992 10.71875 10.78125 10.5 10.625 5.74801 3010000
8/7/1992 10.6875 10.8125 10.5625 10.5625 5.714197 3309200
8/10/1992 10.5625 10.5625 10.40625 10.46875 5.663479 2428800
8/11/1992 10.53125 10.75 10.375 10.75 5.815631 2814400
8/12/1992 10.75 10.875 10.71875 10.71875 5.798728 2460400
8/13/1992 10.78125 10.84375 10.6875 10.71875 5.798728 2814800
8/14/1992 10.6875 10.75 10.5625 10.59375 5.731102 3413600
8/17/1992 10.625 10.6875 10.5625 10.625 5.74801 4327200
8/18/1992 10.625 10.84375 10.59375 10.8125 5.849447 1973600
8/19/1992 10.78125 10.8125 10.71875 10.71875 5.798728 1584000
8/20/1992 10.75 10.84375 10.6875 10.84375 5.866352 1814800
8/21/1992 10.90625 10.90625 10.5625 10.625 5.74801 4349600
8/24/1992 10.4375 10.5625 10.40625 10.46875 5.663479 2364400
8/25/1992 10.5 10.5 10.28125 10.4375 5.701031 2398800
8/26/1992 10.5 10.6875 10.4375 10.65625 5.820513 1950800
8/27/1992 10.9375 10.9375 10.75 10.8125 5.90586 2772400
8/28/1992 10.8125 10.8125 10.65625 10.6875 5.837584 1468400
 8/31/1992 10.6875 10.71875 10.59375 10.625 5.803445 1055200
9/1/1992 10.625 10.65625 10.5 10.53125 5.752237 1858800
9/2/1992 10.59375 10.6875 10.5 10.65625 5.820513 2479200
9/3/1992 10.875 10.9375 10.71875 10.875 5.939995 2669600
9/4/1992 10.875 10.90625 10.5625 10.65625 5.820513 2276800
9/8/1992 10.65625 10.84375 10.59375 10.8125 5.90586 3164800
9/9/1992 10.8125 10.96875 10.8125 10.90625 5.957067 2802400
9/10/1992 10.9375 10.9375 10.78125 10.875 5.939995 3489600
9/11/1992 10.90625 11.03125 10.875 10.9375 5.974137 1699200
9/14/1992 11.0625 11.34375 11 11.34375 6.196032 5423200
9/15/1992 11.25 11.3125 11.15625 11.1875 6.110684 2539200
9/16/1992 11.125 11.25 11.09375 11.15625 6.093618 1943600
9/17/1992 11.125 11.1875 11.0625 11.125 6.076546 1417200
9/18/1992 11.15625 11.21875 11.09375 11.15625 6.093618 3563600
9/21/1992 11.1875 11.28125 11.125 11.1875 6.110684 1562800
9/22/1992 11.0625 11.125 11 11.0625 6.042409 1968800
9/23/1992 11.03125 11.15625 11.03125 11.125 6.076546 1814400
9/24/1992 11.21875 11.21875 11.15625 11.1875 6.110684 1390400
9/25/1992 11.21875 11.21875 11 11.03125 6.025341 1413600
9/28/1992 10.96875 11.15625 10.96875 11.15625 6.093618 1351600
9/29/1992 11.125 11.15625 11.0625 11.125 6.076546 1312400
9/30/1992 11.09375 11.1875 11.09375 11.09375 6.05948 2186400
10/1/1992 11.125 11.125 11.03125 11.09375 6.05948 2007200
10/2/1992 11.09375 11.125 10.96875 10.96875 5.991203 3642800
10/5/1992 10.9375 10.9375 10.21875 10.71875 5.854653 4586400
10/6/1992 10.84375 10.84375 10.6875 10.71875 5.854653 2003600
10/7/1992 10.78125 10.90625 10.59375 10.59375 5.786374 2037600
10/8/1992 10.6875 10.84375 10.625 10.8125 5.90586 1947600
10/9/1992 10.8125 10.8125 10.625 10.75 5.87172 936800
10/12/1992 10.75 10.9375 10.75 10.875 5.939995 1118400
10/13/1992 10.84375 10.875 10.75 10.8125 5.90586 1509200
10/14/1992 10.78125 10.875 10.625 10.75 5.87172 1411600
10/15/1992 10.625 10.78125 10.625 10.625 5.803445 1564400
10/16/1992 10.65625 10.78125 10.59375 10.625 5.803445 3012000
10/19/1992 10.5625 10.625 10.53125 10.625 5.803445 2779600
10/20/1992 10.6875 10.78125 10.65625 10.71875 5.854653 2290800
10/21/1992 10.71875 10.84375 10.65625 10.65625 5.820513 2429200
10/22/1992 10.625 10.75 10.5625 10.71875 5.854653 2221600
10/23/1992 10.78125 10.8125 10.75 10.75 5.87172 2372000
10/26/1992 10.78125 11.09375 10.75 11.09375 6.05948 3180400
10/27/1992 11.15625 11.4375 11.15625 11.4375 6.247237 5013600
10/28/1992 11.40625 11.46875 11.34375 11.40625 6.23017 3750800
10/29/1992 11.46875 11.53125 11.4375 11.53125 6.298449 2296000
10/30/1992 11.5 11.53125 11.34375 11.46875 6.264309 2744800
11/2/1992 11.4375 11.59375 11.4375 11.5 6.281374 2093600
 11/3/1992 11.5625 11.5625 11.4375 11.5625 6.315514 1600000
11/4/1992 11.53125 11.5625 11.3125 11.375 6.213101 1492000
11/5/1992 11.375 11.46875 11.34375 11.4375 6.247237 1282000
11/6/1992 11.4375 11.5625 11.34375 11.53125 6.298449 998400
11/9/1992 11.53125 11.5625 11.40625 11.40625 6.23017 1931200
11/10/1992 11.40625 11.5625 11.375 11.46875 6.264309 2227200
11/11/1992 11.5 11.8125 11.46875 11.75 6.417925 4044800
11/12/1992 11.78125 11.78125 11.5625 11.65625 6.366724 2296000
11/13/1992 11.65625 11.6875 11.53125 11.59375 6.332581 1968000
11/16/1992 11.625 11.875 11.5625 11.8125 6.452065 2645200
11/17/1992 12 12.03125 11.9375 11.96875 6.537411 5258000
11/18/1992 11.9375 12.03125 11.9375 11.96875 6.537411 2834400
11/19/1992 12.0625 12.28125 12 12.1875 6.656892 5408800
11/20/1992 12.21875 12.21875 12 12.0625 6.588619 6532400
11/23/1992 12.03125 12.0625 11.90625 12.03125 6.626482 2196000
11/24/1992 11.96875 12.375 11.96875 12.21875 6.729753 3095600
11/25/1992 12.15625 12.375 12.03125 12.03125 6.626482 2957600
11/27/1992 12.0625 12.40625 12.0625 12.25 6.746966 1632400
11/30/1992 12.3125 12.3125 12.21875 12.25 6.746966 2858800
12/1/1992 12.3125 12.46875 12.1875 12.25 6.746966 3610400
12/2/1992 12.25 12.28125 12.21875 12.25 6.746966 2363200
12/3/1992 12.21875 12.25 12.21875 12.25 6.746966 1700000
12/4/1992 12.21875 12.34375 12.1875 12.21875 6.729753 2021600
12/7/1992 12.25 12.3125 12.21875 12.28125 6.764176 1634400
12/8/1992 12.28125 12.40625 12.25 12.40625 6.833024 2032000
12/9/1992 12.34375 12.40625 12.25 12.25 6.746966 1202800
12/10/1992 12.28125 12.3125 12.15625 12.28125 6.764176 2026400
12/11/1992 12.25 12.28125 12.15625 12.21875 6.729753 1860000
12/14/1992 12.1875 12.25 12.09375 12.09375 6.660907 2138000
12/15/1992 12.0625 12.1875 11.9375 11.9375 6.574848 2972400
12/16/1992 12 12 11.78125 11.84375 6.523215 2296000
12/17/1992 11.875 12.03125 11.875 11.96875 6.59206 2047600
12/18/1992 12.0625 12.34375 12 12.34375 6.798602 6010800
12/21/1992 12.1875 12.40625 12.1875 12.28125 6.764176 3337600
12/22/1992 12.34375 12.34375 12.09375 12.28125 6.764176 3092800
12/23/1992 12.21875 12.4375 12.21875 12.4375 6.850233 2250000
12/24/1992 12.34375 12.40625 12.1875 12.21875 6.729753 794800
12/28/1992 12.34375 12.53125 12.28125 12.5 6.884657 2104800
12/29/1992 12.5 12.59375 12.28125 12.3125 6.781388 2392400
12/30/1992 12.3125 12.3125 12.15625 12.21875 6.729753 1266400
12/31/1992 12.25 12.28125 12.15625 12.1875 6.712541 1927600
1/4/1993 12.21875 12.3125 12.1875 12.25 6.746966 2216800
1/5/1993 12.21875 12.25 12.15625 12.1875 6.712541 2509600
1/6/1993 12.1875 12.3125 12.1875 12.25 6.746966 2306000
1/7/1993 12.21875 12.28125 12.125 12.1875 6.712541 3049600
 1/8/1993 12.125 12.375 12.125 12.375 6.81581 2528400
1/11/1993 12.34375 12.375 12.28125 12.3125 6.781388 1584000
1/12/1993 12.28125 12.3125 12.1875 12.21875 6.729753 2380800
1/13/1993 12.1875 12.375 12.1875 12.34375 6.798602 2722800
1/14/1993 12.40625 12.5 12.28125 12.5 6.884657 2385600
1/15/1993 12.5 12.59375 12.3125 12.375 6.81581 4562000
1/18/1993 12.3125 12.34375 12.28125 12.34375 6.798602 1322800
1/19/1993 12.34375 12.40625 12.28125 12.34375 6.798602 2043600
1/20/1993 12.375 12.375 12.28125 12.28125 6.764176 1954800
1/21/1993 12.28125 12.40625 12.28125 12.375 6.81581 1170800
1/22/1993 12.34375 12.375 11.96875 12.09375 6.660907 1806400
1/25/1993 12.09375 12.28125 12.09375 12.15625 6.695331 3020000
1/26/1993 12.1875 12.25 12 12.0625 6.643695 2251200
1/27/1993 12.03125 12.0625 11.65625 11.96875 6.59206 3767200
1/28/1993 12.3125 12.3125 12.15625 12.1875 6.712541 5251200
1/29/1993 12.25 12.3125 12.125 12.15625 6.695331 2644000
2/1/1993 12.21875 12.34375 12.15625 12.3125 6.781388 2467600
2/2/1993 12.3125 12.65625 12.28125 12.5625 6.91908 4588400
2/3/1993 12.53125 12.625 12.46875 12.53125 6.901869 2707200
2/4/1993 12.65625 13 12.5625 12.90625 7.108406 3996400
2/5/1993 12.84375 12.90625 12.65625 12.75 7.022352 3130000
2/8/1993 12.6875 12.71875 12.625 12.625 6.953501 2394000
2/9/1993 12.625 12.625 12.40625 12.4375 6.850233 2791200
2/10/1993 12.5 12.59375 12.46875 12.5625 6.91908 1763200
2/11/1993 12.5625 12.6875 12.4375 12.5 6.884657 2102400
2/12/1993 12.46875 12.5 12.40625 12.40625 6.833024 1849600
2/16/1993 12.4375 12.5 12.15625 12.1875 6.712541 6090000
2/17/1993 12.15625 12.1875 12 12.125 6.678121 5261200
2/18/1993 12.1875 12.21875 12 12.15625 6.695331 2898400
2/19/1993 12.21875 12.375 12.15625 12.375 6.81581 4471600
2/22/1993 12.40625 12.59375 12.40625 12.5625 6.91908 4566400
2/23/1993 12.5625 12.59375 12.40625 12.46875 6.922552 4053600
2/24/1993 12.4375 12.5 12.375 12.40625 6.887852 3235200
2/25/1993 12.40625 12.6875 12.375 12.65625 7.026647 4350400
2/26/1993 12.6875 12.6875 12.53125 12.65625 7.026647 2338800
3/1/1993 12.625 12.65625 12.40625 12.40625 6.887852 1771600
3/2/1993 12.46875 12.8125 12.4375 12.8125 7.113396 2681200
3/3/1993 12.8125 12.84375 12.71875 12.78125 7.096051 2572800
3/4/1993 12.8125 12.9375 12.78125 12.90625 7.165444 2164000
3/5/1993 12.9375 12.96875 12.78125 12.84375 7.130749 2702000
3/8/1993 12.875 13.125 12.84375 13.125 7.286895 3197600
3/9/1993 13.03125 13.3125 13 13.1875 7.321598 3655600
3/10/1993 13.0625 13.1875 13 13.15625 7.304244 1807200
3/11/1993 13.15625 13.25 13 13.09375 7.269543 2120800
3/12/1993 12.75 13.0625 12.75 12.875 7.148102 2860400
3/15/1993 12.9375 13.03125 12.90625 13.03125 7.234847 1695600
3/16/1993 13.09375 13.15625 13.0625 13.125 7.286895 1622400
3/17/1993 13.0625 13.1875 13.0625 13.125 7.286895 2482000
3/18/1993 13.15625 13.34375 13.125 13.28125 7.373646 3224800
3/19/1993 13.34375 13.4375 13.28125 13.375 7.425695 6031600
3/22/1993 13.3125 13.375 13.28125 13.28125 7.373646 3226800
3/23/1993 13.3125 13.3125 13.21875 13.25 7.356295 2656800
3/24/1993 13.21875 13.25 13.0625 13.09375 7.269543 4548400
3/25/1993 13.15625 13.28125 13.15625 13.21875 7.338944 2955600
3/26/1993 13.28125 13.34375 13.21875 13.3125 7.390996 1704400
3/29/1993 13.375 13.5625 13.34375 13.4375 7.460392 2221200
3/30/1993 13.46875 13.46875 13.28125 13.3125 7.390996 2059600
3/31/1993 13.34375 13.375 13.21875 13.21875 7.338944 2504400
4/1/1993 13.25 13.375 13.25 13.375 7.425695 1980400
4/2/1993 13.34375 13.34375 13.09375 13.15625 7.304244 3350800
4/5/1993 13.125 13.15625 12.84375 12.875 7.148102 4964400
4/6/1993 12.90625 12.9375 12.53125 12.71875 7.061347 4988400
4/7/1993 12.65625 12.6875 12.5625 12.59375 6.991949 4598400
4/8/1993 12.625 12.6875 12.53125 12.625 7.009296 2879200
4/12/1993 12.71875 12.875 12.6875 12.8125 7.113396 2619600
4/13/1993 12.84375 12.875 12.625 12.71875 7.061347 3279600
4/14/1993 12.65625 12.6875 12.375 12.4375 6.9052 3912400
4/15/1993 12.34375 12.40625 12.21875 12.34375 6.853154 3324800
4/16/1993 12.40625 12.40625 12.125 12.25 6.801105 4256000
4/19/1993 12.15625 12.1875 11.75 11.90625 6.610255 3368400
4/20/1993 11.71875 11.84375 11.5 11.75 6.523506 4663200
4/21/1993 11.875 12.0625 11.84375 11.9375 6.627605 3091600
4/22/1993 12 12.03125 11.71875 11.71875 6.506158 566400
4/23/1993 11.65625 11.71875 11.40625 11.53125 6.402061 6716400
4/26/1993 11.59375 11.71875 11.375 11.53125 6.402061 3928400
4/27/1993 11.59375 11.96875 11.59375 11.90625 6.610255 4928400
4/28/1993 12.0625 12.1875 11.9375 12 6.662301 4841600
4/29/1993 11.96875 11.96875 11.75 11.84375 6.575558 2230800
4/30/1993 11.875 12.1875 11.875 12.03125 6.679653 3033200
5/3/1993 12.09375 12.4375 12.0625 12.4375 6.9052 2319600
5/4/1993 12.375 12.40625 12.28125 12.28125 6.818453 2961600
5/5/1993 12.34375 12.34375 12.15625 12.21875 6.783752 2102400
5/6/1993 12.25 12.3125 12.1875 12.21875 6.783752 2089200
5/7/1993 12.28125 12.34375 12.25 12.25 6.801105 1041600
5/10/1993 12.3125 12.375 12.1875 12.25 6.801105 1644800
5/11/1993 12.28125 12.3125 12.1875 12.3125 6.835803 1254800
5/12/1993 12.34375 12.40625 12.21875 12.40625 6.887852 1527200
5/13/1993 12.3125 12.34375 12.15625 12.21875 6.783752 3039600
5/14/1993 12.125 12.1875 12.09375 12.15625 6.749054 2131200
5/17/1993 12.125 12.15625 11.96875 12.09375 6.714355 2519200
5/18/1993 12.0625 12.09375 11.90625 11.96875 6.644956 2405600
5/19/1993 11.96875 12.59375 11.84375 12.53125 6.95725 4599200
5/20/1993 12.59375 12.6875 12.4375 12.59375 6.991949 3216400
5/21/1993 12.59375 12.78125 12.46875 12.5625 6.974599 4155600
5/24/1993 12.625 12.78125 12.53125 12.5625 6.974599 1959200
5/25/1993 12.65625 12.65625 12.375 12.5 6.9399 2335200
5/26/1993 12.46875 12.5625 12.375 12.5 6.9399 2278800
5/27/1993 12.46875 12.5 12.34375 12.40625 6.887852 4005600
5/28/1993 12.5 12.5625 12.375 12.4375 6.9052 3656000
6/1/1993 12.46875 12.5625 12.46875 12.53125 7.017966 3716800
6/2/1993 12.5 12.65625 12.46875 12.59375 7.052969 3289600
6/3/1993 12.65625 12.96875 12.625 12.84375 7.192975 3016800
6/4/1993 12.65625 12.75 12.59375 12.65625 7.087969 3496400
6/7/1993 12.65625 12.65625 12.3125 12.375 6.930459 2687200
6/8/1993 12.34375 12.375 12.28125 12.3125 6.895459 1706400
6/9/1993 12.34375 12.46875 12.3125 12.375 6.930459 2501200
6/10/1993 12.375 12.46875 12.34375 12.46875 6.982962 2806000
6/11/1993 12.59375 12.59375 12.46875 12.5 7.000462 2166800
6/14/1993 12.53125 12.59375 12.3125 12.40625 6.947961 2541200
6/15/1993 12.375 12.40625 12.09375 12.09375 6.772948 3418400
6/16/1993 12.1875 12.3125 12.15625 12.25 6.860453 3674400
6/17/1993 12.28125 12.40625 12.25 12.40625 6.947961 1986800
6/18/1993 12.375 12.46875 12.34375 12.375 6.930459 5060000
6/21/1993 12.4375 12.4375 12.3125 12.3125 6.895459 2784000
6/22/1993 12.34375 12.34375 12.125 12.125 6.790448 3849600
6/23/1993 12.15625 12.21875 12.125 12.15625 6.807954 2656000
6/24/1993 12.15625 12.25 12.125 12.21875 6.842955 2820000
6/25/1993 12.21875 12.4375 12.21875 12.34375 6.912959 2015600
6/28/1993 12.375 12.5 12.34375 12.46875 6.982962 2712800
6/29/1993 12.46875 12.46875 12.375 12.375 6.930459 1826000
6/30/1993 12.34375 12.46875 12.28125 12.28125 6.877954 2377200
7/1/1993 12.3125 12.34375 12.25 12.25 6.860453 1638000
7/2/1993 12.25 12.3125 12.21875 12.28125 6.877954 1283600
7/6/1993 12.28125 12.3125 12.1875 12.21875 6.842955 2307600
7/7/1993 12.1875 12.28125 12.1875 12.21875 6.842955 1670000
7/8/1993 12.21875 12.28125 12.09375 12.25 6.860453 2872800
7/9/1993 12.21875 12.25 12.1875 12.1875 6.82545 3168000
7/12/1993 12.125 12.21875 12.125 12.21875 6.842955 1661600
7/13/1993 12.15625 12.1875 12.09375 12.15625 6.807954 2329200
7/14/1993 12.21875 12.375 12.125 12.375 6.930459 2491200
7/15/1993 12.34375 12.4375 12.28125 12.4375 6.965461 1741600
7/16/1993 12.4375 12.4375 12.28125 12.375 6.930459 3457600
7/19/1993 12.3125 12.40625 12.3125 12.34375 6.912959 1375200
7/20/1993 12.28125 12.3125 12.0625 12.1875 6.82545 2221200
7/21/1993 12.1875 12.25 12.15625 12.25 6.860453 1406000
7/22/1993 12.25 12.375 12.15625 12.1875 6.82545 2185600
7/23/1993 12.25 12.34375 12.125 12.15625 6.807954 2183200
7/26/1993 12.1875 12.28125 12.1875 12.1875 6.82545 2611200
7/27/1993 12.1875 12.46875 12.15625 12.46875 6.982962 3238800
7/28/1993 12.40625 12.8125 12.40625 12.78125 7.157977 3887600
7/29/1993 12.75 13.09375 12.6875 13.03125 7.297985 3345600
7/30/1993 13.03125 13.03125 12.8125 12.875 7.210476 3329600
8/2/1993 12.84375 12.96875 12.8125 12.9375 7.245482 2324800
8/3/1993 12.90625 13 12.875 12.9375 7.245482 2935600
8/4/1993 12.96875 12.96875 12.78125 12.84375 7.192975 1637200
8/5/1993 12.8125 12.9375 12.78125 12.90625 7.227979 1731600
8/6/1993 12.90625 12.9375 12.875 12.875 7.210476 968800
8/9/1993 12.875 13.1875 12.8125 13.125 7.350486 3290800
8/10/1993 13.125 13.4375 13.09375 13.125 7.350486 4383600
8/11/1993 13.1875 13.25 13.15625 13.21875 7.40299 1542400
8/12/1993 13.21875 13.21875 12.8125 13.03125 7.297985 3481200
8/13/1993 13.03125 13.34375 13 13.34375 7.472994 3147200
8/16/1993 13.375 13.625 13.34375 13.625 7.630508 4876800
8/17/1993 13.5625 13.59375 13.46875 13.53125 7.578001 2456000
8/18/1993 13.5 13.6875 13.46875 13.65625 7.648005 2896400
8/19/1993 13.59375 13.6875 13.46875 13.6875 7.665508 2864800
8/20/1993 13.75 13.8125 13.5 13.71875 7.683007 7093600
8/23/1993 13.59375 13.625 13.53125 13.5625 7.595503 2578400
8/24/1993 13.5 13.6875 13.375 13.6875 7.665508 1979200
8/25/1993 13.65625 13.71875 13.53125 13.65625 7.708604 2673600
8/26/1993 13.625 13.65625 13.5625 13.5625 7.655687 2231200
8/27/1993 13.5625 13.5625 13.40625 13.4375 7.585125 1596800
8/30/1993 13.4375 13.625 13.40625 13.5625 7.655687 1682000
8/31/1993 13.53125 13.5625 13.4375 13.4375 7.585125 2219600
9/1/1993 13.4375 13.5625 13.4375 13.53125 7.638044 1936000
9/2/1993 13.5 13.53125 13.5 13.5 7.620405 2322800
9/3/1993 13.5 13.65625 13.46875 13.59375 7.673327 1888400
9/7/1993 13.5625 13.6875 13.5625 13.59375 7.673327 1690800
9/8/1993 13.53125 13.625 13.46875 13.53125 7.638044 3146400
9/9/1993 13.46875 13.53125 13.3125 13.375 7.54985 2901200
9/10/1993 13.375 13.59375 13.375 13.5625 7.655687 2492000
9/13/1993 13.5625 13.75 13.5625 13.75 7.761528 1872800
9/14/1993 13.625 13.71875 13.5625 13.625 7.690965 1167600
9/15/1993 13.5625 13.875 13.5 13.84375 7.814445 2677200
9/16/1993 13.78125 13.90625 13.5 13.5 7.620405 2563600
9/17/1993 13.3125 13.6875 13.3125 13.4375 7.585125 5608400
9/20/1993 13.5 13.5625 13.25 13.25 7.47929 1824400
9/21/1993 13.25 13.3125 12.90625 13 7.33817 3036400
9/22/1993 13.0625 13.28125 13 13.125 7.408725 2769200
9/23/1993 13.125 13.28125 13.0625 13.21875 7.461647 2360400
 9/24/1993 13.125 13.21875 13.125 13.1875 7.444008 1382000
9/27/1993 13.1875 13.375 13.1875 13.34375 7.532207 1985200
9/28/1993 13.375 13.40625 13.28125 13.375 7.54985 1234000
9/29/1993 13.3125 13.34375 13.09375 13.125 7.408725 1316400
9/30/1993 13.1875 13.1875 12.875 12.96875 7.32053 2277600
10/1/1993 13.03125 13.21875 12.96875 13.125 7.408725 1610000
10/4/1993 13.15625 13.25 12.9375 12.96875 7.32053 1528000
10/5/1993 13.03125 13.09375 12.90625 13.0625 7.373446 2080800
10/6/1993 13.0625 13.3125 13.0625 13.21875 7.461647 1984000
10/7/1993 13.21875 13.21875 12.96875 12.96875 7.32053 1031600
10/8/1993 13 13.09375 12.8125 13.03125 7.355808 1780000
10/11/1993 13.03125 13.125 12.9375 13.0625 7.373446 798400
10/12/1993 13.125 13.25 13.09375 13.09375 7.391089 1560000
10/13/1993 13.125 13.3125 13.09375 13.21875 7.461647 1312400
10/14/1993 13.3125 13.625 13.25 13.59375 7.673327 2264800
10/15/1993 13.625 13.78125 13.4375 13.5 7.620405 3884000
10/18/1993 13.5 13.59375 13.46875 13.53125 7.638044 1704400
10/19/1993 13.5 13.59375 13.4375 13.59375 7.673327 1386400
10/20/1993 13.5625 13.5625 13.375 13.53125 7.638044 1565600
10/21/1993 13.5 13.78125 13.46875 13.59375 7.673327 2528000
10/22/1993 13.59375 13.84375 13.59375 13.625 7.690965 2683600
10/25/1993 13.65625 14.1875 13.65625 14.125 7.973207 3124000
10/26/1993 14.0625 14.15625 14 14.09375 7.955564 2308800
10/27/1993 14.15625 14.1875 14.0625 14.1875 8.008479 1865600
10/28/1993 14.25 14.28125 14.15625 14.25 8.043759 3046800
10/29/1993 14.25 14.4375 14.1875 14.40625 8.131966 2507600
11/1/1993 14.34375 14.4375 14.25 14.25 8.043759 2108800
11/2/1993 14.25 14.25 14.0625 14.1875 8.008479 1844800
11/3/1993 14.1875 14.21875 13.6875 13.8125 7.796805 2191200
11/4/1993 13.75 13.84375 13.5 13.5625 7.655687 2527200
11/5/1993 13.625 14 13.5625 13.9375 7.867365 2385200
11/8/1993 14.03125 14.0625 13.9375 13.9375 7.867365 1754800
11/9/1993 14.03125 14.03125 13.71875 13.75 7.761528 2500400
11/10/1993 13.78125 13.8125 13.6875 13.8125 7.796805 2141200
11/11/1993 13.875 13.90625 13.78125 13.84375 7.814445 2846800
11/12/1993 13.90625 14.125 13.78125 14.0625 7.937925 2259600
11/15/1993 14.03125 14.0625 13.75 13.8125 7.796805 1841200
11/16/1993 13.84375 14.28125 13.84375 14.25 8.043759 2075600
11/17/1993 14.4375 14.46875 14.09375 14.1875 8.008479 2701200
11/18/1993 14.1875 14.3125 14.09375 14.1875 8.008479 1812000
11/19/1993 14.1875 14.1875 13.8125 14.125 7.973207 4714400
11/22/1993 14.0625 14.0625 13.6875 13.90625 7.849726 2589600
11/23/1993 13.9375 14.21875 13.9375 14.125 8.035379 4231200
11/24/1993 14.21875 14.625 14.21875 14.59375 8.302039 4508000
11/26/1993 14.625 14.625 14.53125 14.53125 8.26648 826400
11/29/1993 14.5625 14.71875 14.53125 14.625 8.319816 2539200
11/30/1993 14.59375 14.75 14.46875 14.65625 8.33759 2868400
12/1/1993 14.71875 14.78125 14.5 14.59375 8.302039 2638400
12/2/1993 14.59375 14.625 14.46875 14.46875 8.230931 2287200
12/3/1993 14.46875 14.59375 14.4375 14.46875 8.230931 2467600
12/6/1993 14.59375 14.75 14.5625 14.71875 8.373146 2358800
12/7/1993 14.6875 14.75 14.59375 14.625 8.319816 2807200
12/8/1993 14.6875 14.6875 14.46875 14.46875 8.230931 2617600
12/9/1993 14.46875 14.5 14.3125 14.34375 8.159819 4256400
12/10/1993 14.40625 14.4375 14.15625 14.21875 8.088709 1628800
12/13/1993 14.21875 14.40625 14.0625 14.34375 8.159819 1956800
12/14/1993 14.4375 14.59375 14.34375 14.5 8.248707 2174400
12/15/1993 14.4375 14.53125 14.40625 14.40625 8.195371 3172400
12/16/1993 14.4375 14.5 14.40625 14.46875 8.230931 2527200
12/17/1993 14.4375 14.46875 14.375 14.46875 8.230931 4083600
12/20/1993 14.4375 14.46875 14.375 14.4375 8.213154 1118000
12/21/1993 14.375 14.40625 14.28125 14.34375 8.159819 1577600
12/22/1993 14.40625 14.4375 14.3125 14.375 8.177593 2008000
12/23/1993 14.375 14.375 14.15625 14.21875 8.088709 1540000
12/27/1993 14.1875 14.28125 14.03125 14.125 8.035379 1453200
12/28/1993 14.125 14.3125 14.09375 14.28125 8.124267 1781600
12/29/1993 14.28125 14.5625 14.25 14.5625 8.28426 2443200
12/30/1993 14.5 14.53125 14.40625 14.40625 8.195371 1445600
12/31/1993 14.40625 14.53125 14.25 14.25 8.106483 1156400
1/3/1994 14.1875 14.28125 14.03125 14.0625 7.999818 2527200
1/4/1994 14 14.125 13.96875 14.03125 7.982043 2312800
1/5/1994 14.03125 14.03125 13.78125 13.875 7.893157 5594400
1/6/1994 13.875 14 13.8125 13.875 7.893157 3403200
1/7/1994 13.96875 14.3125 13.96875 14.28125 8.124267 2681600
1/10/1994 14.25 14.625 14.25 14.5625 8.28426 3730800
1/11/1994 14.5 14.71875 14.5 14.5 8.248707 3687600
1/12/1994 14.53125 14.625 14.4375 14.5 8.248707 2404000
1/13/1994 14.5 14.5625 14.21875 14.25 8.106483 2325200
1/14/1994 14.3125 14.4375 14.28125 14.3125 8.14204 2440800
1/17/1994 14.25 14.34375 14.125 14.21875 8.088709 1506400
1/18/1994 14.1875 14.46875 14.125 14.375 8.177593 3848000
1/19/1994 14.375 14.71875 14.375 14.71875 8.373146 3022800
1/20/1994 14.71875 14.78125 14.65625 14.71875 8.373146 2228800
1/21/1994 14.71875 14.71875 14.5625 14.625 8.319816 3850400
1/24/1994 14.59375 14.78125 14.59375 14.625 8.319816 2456000
1/25/1994 14.625 14.78125 14.59375 14.75 8.390924 2737600
1/26/1994 14.78125 14.875 14.75 14.84375 8.444256 2024400
1/27/1994 14.90625 15.0625 14.84375 15 8.533146 3098000
1/28/1994 15.1875 15.28125 15.09375 15.1875 8.639811 3750400
1/31/1994 15.1875 15.40625 15.15625 15.1875 8.639811 3474400
 2/1/1994 15.25 15.28125 15 15.09375 8.586475 2951200
2/2/1994 15.09375 15.125 14.875 14.9375 8.497591 2328800
2/3/1994 14.96875 15 14.8125 14.96875 8.515368 1957600
2/4/1994 14.9375 15.1875 14.65625 14.8125 8.426476 2910000
2/7/1994 14.71875 15.03125 14.65625 14.90625 8.479812 3141600
2/8/1994 14.96875 14.96875 14.71875 14.78125 8.408701 2061200
2/9/1994 14.84375 15.125 14.84375 15.09375 8.586475 2019600
2/10/1994 15.09375 15.3125 15.0625 15.21875 8.657586 3165600
2/11/1994 15.25 15.28125 15.09375 15.21875 8.657586 1682000
2/14/1994 15.15625 15.21875 15.0625 15.125 8.604251 2164800
2/15/1994 15.3125 15.5625 15.21875 15.4375 8.782024 3339200
2/16/1994 15.5 15.5 15.15625 15.28125 8.69314 2739600
2/17/1994 15.40625 15.59375 15.3125 15.4375 8.782024 3846000
2/18/1994 15.4375 15.5 15.125 15.125 8.604251 3958800
2/22/1994 15.09375 15.3125 15.09375 15.21875 8.719618 3147600
2/23/1994 15.21875 15.375 15.09375 15.09375 8.647996 3148000
2/24/1994 15.03125 15.15625 14.9375 14.9375 8.558474 2974000
2/25/1994 15.125 15.125 15 15.0625 8.630095 1742000
2/28/1994 15.03125 15.28125 14.96875 15.15625 8.683809 2826000
3/1/1994 15.15625 15.3125 15.03125 15.25 8.737521 3246000
3/2/1994 15.125 15.4375 15.03125 15.4375 8.844949 2661200
3/3/1994 15.40625 15.4375 15.1875 15.34375 8.791238 1975600
3/4/1994 15.3125 15.53125 15.15625 15.46875 8.862857 3066400
3/7/1994 15.4375 15.625 15.40625 15.5 8.880761 3074400
3/8/1994 15.46875 15.5 15.28125 15.3125 8.773331 1986800
3/9/1994 15.25 15.34375 15.1875 15.28125 8.755428 1455600
3/10/1994 15.25 15.3125 15.0625 15.125 8.665904 1927200
3/11/1994 15.15625 15.375 15.125 15.375 8.809141 1435600
3/14/1994 15.4375 15.4375 15.25 15.4375 8.844949 1770400
3/15/1994 15.40625 15.5 15 15.125 8.665904 2754000
3/16/1994 15.09375 15.1875 14.96875 14.96875 8.576377 2582400
3/17/1994 15 15.09375 14.9375 14.9375 8.558474 3283600
3/18/1994 14.96875 15.3125 14.875 15.21875 8.719618 7824000
3/21/1994 15.21875 15.21875 15.03125 15.0625 8.630095 2222000
3/22/1994 15.09375 15.3125 15.0625 15.25 8.737521 2314800
3/23/1994 15.21875 15.28125 15.0625 15.15625 8.683809 1499600
3/24/1994 15.09375 15.15625 14.75 14.8125 8.486856 2479600
3/25/1994 14.875 14.96875 14.5625 14.59375 8.361521 3070800
3/28/1994 14.59375 14.78125 14.5 14.6875 8.415239 2119600
3/29/1994 14.625 14.6875 14.3125 14.4375 8.271999 4122400
3/30/1994 14.4375 14.5625 13.875 13.9375 7.985522 7917200
3/31/1994 14 14.28125 13.625 14.21875 8.146663 5950400
4/4/1994 13.875 14.46875 13.8125 14.28125 8.182473 4989600
4/5/1994 14.46875 14.59375 14.4375 14.5625 8.343616 5132400
4/6/1994 14.53125 14.5625 14.375 14.4375 8.271999 3291200
 4/7/1994 14.40625 14.40625 14.1875 14.34375 8.218284 1918800
4/8/1994 14.3125 14.4375 14.21875 14.3125 8.200377 1997200
4/11/1994 14.34375 14.34375 14.125 14.21875 8.146663 1506400
4/12/1994 14.28125 14.3125 14.03125 14.0625 8.057137 1560400
4/13/1994 14.0625 14.3125 14 14.3125 8.200377 2324000
4/14/1994 14.1875 14.3125 14.09375 14.25 8.164569 2313600
4/15/1994 14.25 14.34375 14.09375 14.09375 8.075047 3486000
4/18/1994 14.1875 14.1875 14 14.125 8.092951 1616400
4/19/1994 14.125 14.3125 14.09375 14.21875 8.146663 2149200
4/20/1994 14.21875 14.28125 14.0625 14.21875 8.146663 2327600
4/21/1994 14.25 14.75 14.25 14.71875 8.433141 3908400
4/22/1994 14.78125 14.90625 14.71875 14.8125 8.486856 2922800
4/25/1994 14.8125 14.9375 14.6875 14.90625 8.540569 1695200
4/26/1994 14.875 14.9375 14.78125 14.90625 8.540569 1536800
4/28/1994 14.9375 15 14.84375 14.875 8.522669 2392000
4/29/1994 14.875 15.0625 14.8125 15 8.594283 1848400
5/2/1994 15 15.09375 14.90625 14.9375 8.558474 2320000
5/3/1994 14.9375 15.0625 14.90625 14.90625 8.540569 2140000
5/4/1994 14.9375 15 14.78125 14.875 8.522669 1738400
5/5/1994 14.90625 14.96875 14.71875 14.71875 8.433141 1435200
5/6/1994 14.6875 14.6875 14.40625 14.46875 8.289906 1612400
5/9/1994 14.40625 14.40625 14.25 14.25 8.164569 1658400
5/10/1994 14.40625 14.53125 14.375 14.40625 8.254092 2562000
5/11/1994 14.46875 14.53125 14.40625 14.4375 8.271999 2310000
5/12/1994 14.46875 14.5625 14.46875 14.53125 8.325718 861600
5/13/1994 14.5625 14.625 14.46875 14.53125 8.325718 1206800
5/16/1994 14.46875 14.53125 14.40625 14.46875 8.289906 1111200
5/17/1994 14.46875 15.0625 14.375 15 8.594283 3952000
5/18/1994 15.0625 15.09375 14.96875 15.0625 8.630095 3209200
5/19/1994 15.125 15.28125 15.0625 15.21875 8.719618 3463200
5/20/1994 15.0625 15.21875 15.03125 15.1875 8.701715 5148000
5/23/1994 15.125 15.15625 15.0625 15.0625 8.630095 2290800
5/24/1994 15 15.0625 14.84375 14.90625 8.540569 2311600
5/25/1994 14.96875 14.96875 14.78125 14.90625 8.540569 2133600
5/26/1994 14.90625 15.03125 14.84375 14.96875 8.576377 1911600
5/27/1994 14.9375 15.28125 14.875 15.25 8.737521 2632400
5/31/1994 15.25 15.53125 15.1875 15.5 8.880761 3767600
6/1/1994 15.46875 15.46875 15.28125 15.3125 8.841786 2592000
6/2/1994 15.28125 15.34375 15.0625 15.15625 8.751564 2453600
6/3/1994 15.21875 15.34375 15.125 15.34375 8.859831 2266400
6/6/1994 15.375 15.5 15.34375 15.40625 8.895918 2267600
6/7/1994 15.46875 15.6875 15.46875 15.6875 9.058317 3659200
6/8/1994 15.65625 15.6875 15.375 15.46875 8.932006 1504800
6/9/1994 15.25 15.28125 14.9375 15.03125 8.679383 6774800
6/10/1994 15.125 15.15625 14.96875 15.03125 8.679383 3922400
6/13/1994 14.9375 15.0625 14.875 15.03125 8.679383 2291600
6/14/1994 15.0625 15.125 15 15.03125 8.679383 1883200
6/15/1994 15.09375 15.15625 14.90625 14.90625 8.607203 2899600
6/16/1994 14.875 15.125 14.84375 15.0625 8.697427 3850800
6/17/1994 15 15.09375 14.90625 14.9375 8.625246 7231600
6/20/1994 14.875 15 14.84375 14.84375 8.571112 2178800
6/21/1994 14.875 14.9375 14.625 14.8125 8.553072 2609200
6/22/1994 14.84375 15.03125 14.84375 14.96875 8.643294 2258400
6/23/1994 14.96875 15.0625 14.8125 14.875 8.589161 2145600
6/24/1994 14.875 14.875 14.625 14.75 8.516985 2789600
6/27/1994 14.75 15 14.6875 14.9375 8.625246 2355200
6/28/1994 15 15 14.625 14.75 8.516985 1814000
6/29/1994 14.8125 15 14.625 14.75 8.516985 1902000
6/30/1994 14.625 14.6875 14.375 14.4375 8.336538 3975200
7/1/1994 14.5 14.8125 14.3125 14.8125 8.553072 2996400
7/5/1994 14.8125 14.875 14.75 14.75 8.516985 1773800
7/6/1994 14.75 14.8125 14.625 14.75 8.516985 2376800
7/7/1994 14.75 14.8125 14.6875 14.8125 8.553072 1630000
7/8/1994 14.6875 14.8125 14.625 14.8125 8.553072 1864200
7/11/1994 14.8125 14.8125 14.1875 14.25 8.228272 3915200
7/12/1994 14.375 14.4375 14.25 14.3125 8.264359 2724600
7/13/1994 14.3125 14.375 14.0625 14.1875 8.192184 2973200
7/14/1994 14.375 14.625 14.125 14.5625 8.408718 3608600
7/15/1994 14.625 14.8125 14.5 14.6875 8.480894 4688000
7/18/1994 14.6875 14.75 14.4375 14.5 8.372626 2862800
7/19/1994 14.5 14.5625 14.3125 14.3125 8.264359 2064600
7/20/1994 14.3125 14.375 14.0625 14.1875 8.192184 2671400
7/21/1994 14.125 14.25 13.9375 14.125 8.156094 2942600
7/22/1994 14 14.0625 13.125 13.125 7.578675 11732600
7/25/1994 13.25 13.4375 13.25 13.3125 7.686938 4999200
7/26/1994 13.375 13.625 13.375 13.5 7.795204 5136000
7/27/1994 13.5 13.5 13.3125 13.3125 7.686938 3670200
7/28/1994 13.4375 13.5 13.3125 13.375 7.723029 2490800
7/29/1994 13.375 13.5625 13.3125 13.5625 7.831291 4272200
8/1/1994 13.625 13.8125 13.5625 13.75 7.939563 3780400
8/2/1994 13.8125 13.875 13.375 13.4375 7.759115 3839800
8/3/1994 13.375 13.4375 13.0625 13.0625 7.542584 5240800
8/4/1994 13.0625 13.1875 13 13.0625 7.542584 5243000
8/5/1994 13 13.25 13 13.1875 7.614757 4643000
8/8/1994 13.1875 13.3125 13.0625 13.3125 7.686938 3251800
8/9/1994 13.25 13.375 13.1875 13.25 7.650849 2731200
8/10/1994 13.25 13.4375 13.25 13.375 7.723029 3428200
8/11/1994 13.375 13.5 13.3125 13.4375 7.759115 2627200
8/12/1994 13.4375 13.5 13.1875 13.375 7.723029 2545200
8/15/1994 13.375 13.4375 13.125 13.125 7.578675 2049800
 8/16/1994 13.1875 13.25 12.78125 13 7.506495 8122400
8/17/1994 13.1875 13.3125 13.0625 13.25 7.650849 5544600
8/18/1994 13.25 13.3125 13.125 13.3125 7.686938 3873400
8/19/1994 13.3125 13.375 13.125 13.3125 7.686938 5553200
8/22/1994 13.1875 13.25 13.125 13.1875 7.614757 2919400
8/23/1994 13.1875 13.375 13.0625 13.25 7.650849 7943200
8/24/1994 13.25 13.4375 13.1875 13.375 7.723029 4675200
8/25/1994 13.375 13.4375 13.3125 13.375 7.757831 3411200
8/26/1994 13.375 13.75 13.3125 13.5 7.830331 4965800
8/29/1994 14.1875 14.25 13.875 13.9375 8.084094 6812200
8/30/1994 14.125 14.1875 13.9375 14 8.120345 5017000
8/31/1994 14 14.25 13.9375 14.125 8.192845 4433000
9/1/1994 14.125 14.125 13.9375 14.0625 8.156598 4530400
9/2/1994 14.0625 14.0625 13.8125 14 8.120345 3591200
9/6/1994 13.9375 14.0625 13.875 14 8.120345 2026000
9/7/1994 14 14 13.75 13.75 7.975337 3297200
9/8/1994 13.75 13.8125 13.6875 13.75 7.975337 3171000
9/9/1994 13.625 13.75 13.5625 13.6875 7.939087 3461800
9/12/1994 13.6875 13.75 13.5 13.5625 7.86658 2162800
9/13/1994 13.6875 13.8125 13.625 13.6875 7.939087 4276600
9/14/1994 13.6875 13.75 13.5625 13.75 7.975337 2992400
9/15/1994 13.75 13.875 13.6875 13.875 8.04784 3672200
9/16/1994 13.625 13.75 13.625 13.6875 7.939087 5330600
9/19/1994 13.8125 13.8125 13.375 13.5625 7.86658 3413400
9/20/1994 13.5 13.5 13.125 13.125 7.612827 5521000
9/21/1994 13.25 13.375 13.0625 13.3125 7.721577 4048800
9/22/1994 13.3125 13.375 13.25 13.375 7.757831 2629600
9/23/1994 13.5 13.5625 13.375 13.4375 7.794079 2591400
9/26/1994 13.4375 13.5 13.25 13.375 7.757831 1574800
9/27/1994 13.5 13.625 13.375 13.4375 7.794079 2317600
9/28/1994 13.5625 13.625 13.5 13.5625 7.86658 2738200
9/29/1994 13.5625 13.5625 13.25 13.375 7.757831 2385600
9/30/1994 13.3125 13.375 13.125 13.1875 7.649071 2286000
10/3/1994 13.3125 13.375 13 13.125 7.612827 3926800
10/4/1994 13.125 13.375 13.0625 13.1875 7.649071 4016800
10/5/1994 13.125 13.1875 12.9375 13.1875 7.649071 3681200
10/6/1994 13.25 13.3125 13.125 13.25 7.685325 2150400
10/7/1994 13.1875 13.25 13 13.1875 7.649071 2194400
10/10/1994 13.3125 13.375 13.25 13.3125 7.721577 1134400
10/11/1994 13.375 13.5625 13.3125 13.4375 7.794079 3548800
10/12/1994 13.5 13.5 13.3125 13.375 7.757831 2861800
10/13/1994 13.5 13.625 13.4375 13.5625 7.86658 3507200
10/14/1994 13.5 13.5625 13.4375 13.5625 7.86658 1750200
10/17/1994 13.5625 14 13.4375 13.875 8.04784 3981800
10/18/1994 13.875 14 13.75 13.8125 8.011591 2610800
10/19/1994 13.5 14 13.5 13.9375 8.084094 3051800
10/20/1994 13.875 13.9375 13.4375 13.75 7.975337 4635600
10/21/1994 13.75 14.0625 13.6875 14 8.120345 6036200
10/24/1994 13.875 14.0625 13.8125 14 8.120345 2412000
10/25/1994 13.9375 14 13.75 13.9375 8.084094 2454000
10/26/1994 13.9375 14 13.75 13.9375 8.084094 2880800
10/27/1994 14 14.25 13.9375 14.125 8.192845 3428200
10/28/1994 14.125 14.3125 14.0625 14.25 8.265352 3315800
10/31/1994 14.3125 14.5 14.25 14.4375 8.374105 3195600
11/1/1994 14.4375 14.75 14.375 14.5 8.410357 6657800
11/2/1994 14.5625 14.6875 14.5 14.625 8.482862 3402800
11/3/1994 14.625 14.875 14.5625 14.6875 8.519111 4061000
11/4/1994 14.75 14.875 14.4375 14.4375 8.374105 3150800
11/7/1994 14.5 14.6875 14.375 14.625 8.482862 2687200
11/8/1994 14.6875 14.875 14.625 14.75 8.555364 2700200
11/9/1994 14.875 14.875 14.3125 14.4375 8.374105 5260800
11/10/1994 14.5 14.625 14.375 14.375 8.337853 2412000
11/11/1994 14.375 14.4375 14.1875 14.1875 8.229102 1764600
11/14/1994 14.25 14.6875 14.1875 14.625 8.482862 2664400
11/15/1994 14.5625 14.875 14.5625 14.6875 8.519111 3551200
11/16/1994 14.75 14.875 14.6875 14.875 8.627864 2235400
11/17/1994 14.875 14.9375 14.75 14.9375 8.664114 3560200
11/18/1994 14.875 14.9375 14.625 14.75 8.555364 5330800
11/21/1994 14.75 14.75 14.5 14.5625 8.446608 1326800
11/22/1994 14.5 14.6875 14.4375 14.5 8.410357 2248600
11/23/1994 14.4375 14.5 13.9375 14.25 8.299691 5998800
11/25/1994 14.3125 14.375 14.1875 14.1875 8.26329 1105200
11/28/1994 14.1875 14.375 14.1875 14.375 8.372499 1735600
11/29/1994 14.3125 14.4375 14.25 14.375 8.372499 2234200
11/30/1994 14.4375 14.4375 14.125 14.1875 8.26329 2449600
12/1/1994 14.125 14.25 13.9375 14.0625 8.190487 2128000
12/2/1994 14.0625 14.1875 14 14.1875 8.26329 1660200
12/5/1994 14.1875 14.3125 14.125 14.1875 8.26329 4705400
12/6/1994 14.1875 14.25 14 14.25 8.299691 1883600
12/7/1994 14.0625 14.4375 14 14.3125 8.336093 2279800
12/8/1994 14.1875 14.4375 14 14.1875 8.26329 1791800
12/9/1994 14.0625 14.1875 13.875 14.0625 8.190487 3568000
12/12/1994 14 14.25 13.9375 14.25 8.299691 4437000
12/13/1994 14.25 14.3125 14.0625 14.1875 8.26329 1924400
12/14/1994 14.1875 14.4375 14.125 14.3125 8.336093 2455200
12/15/1994 14.1875 14.5 14 14.4375 8.408901 1980600
12/16/1994 14.5625 14.625 14.3125 14.5 8.445303 5865200
12/19/1994 14.3125 14.4375 14.25 14.4375 8.408901 1728600
12/20/1994 14.3125 14.5 14.25 14.4375 8.408901 3862000
12/21/1994 14.375 14.5625 14.375 14.375 8.372499 2118200
12/22/1994 14.375 14.5 14.25 14.5 8.445303 1818600
12/23/1994 14.5 14.625 14.375 14.4375 8.408901 2868000
12/27/1994 14.375 14.625 14.375 14.5625 8.481707 2186800
12/28/1994 14.75 14.875 14.625 14.75 8.590908 2820400
12/29/1994 14.75 14.875 14.625 14.8125 8.627318 1788600
12/30/1994 14.8125 14.8125 14.5625 14.625 8.518106 1548600
1/3/1995 14.625 14.6875 14.4375 14.5625 8.481707 2067600
1/4/1995 14.625 14.75 14.4375 14.5 8.445303 2249000
1/5/1995 14.5625 14.625 14.5 14.5625 8.481707 2078200
1/6/1995 14.5 14.5625 14.375 14.375 8.372499 2058600
1/9/1995 14.5625 14.5625 14.375 14.5625 8.481707 1592000
1/10/1995 14.5625 14.8125 14.5 14.5625 8.481707 2028400
1/11/1995 14.6875 14.75 14.4375 14.5625 8.481707 2070800
1/12/1995 14.5 14.5625 14.375 14.4375 8.408901 2363000
1/13/1995 14.5625 14.75 14.4375 14.625 8.518106 2467200
1/16/1995 14.6875 14.8125 14.625 14.75 8.590908 2175600
1/17/1995 14.6875 14.75 14.375 14.5625 8.481707 2127400
1/18/1995 14.5625 14.625 14.4375 14.5 8.445303 2169400
1/19/1995 14.5 14.5625 14.3125 14.375 8.372499 2134600
1/20/1995 14.5 14.625 14.3125 14.5625 8.481707 5320800
1/23/1995 14.375 14.8125 14.3125 14.6875 8.554511 4397600
1/24/1995 14.6875 15 14.6875 14.875 8.663717 3246400
1/25/1995 14.875 14.9375 14.75 14.875 8.663717 2952200
1/26/1995 14.875 15.375 14.8125 15.375 8.954932 6183400
1/27/1995 15.75 16.375 15.625 16.125 9.391763 12020200
1/30/1995 16 16.4375 16 16.375 9.537366 6776000
1/31/1995 16.375 16.5 16.1875 16.3125 9.500963 6172200
2/1/1995 16.375 16.375 15.875 16 9.318954 4957400
2/2/1995 16.0625 16.5625 16 16.5 9.610172 5327400
2/3/1995 16.5 16.625 16.25 16.4375 9.573771 6663600
2/6/1995 16.375 16.5625 16.3125 16.5625 9.646575 3305000
2/7/1995 16.4375 16.6875 16.4375 16.6875 9.719379 2467000
2/8/1995 16.5 16.625 16.375 16.4375 9.573771 2683000
2/9/1995 16.5 16.5625 16.4375 16.5 9.610172 2089200
2/10/1995 16.5625 16.8125 16.5625 16.75 9.755781 2379000
2/13/1995 16.8125 17 16.6875 16.9375 9.864986 2031000
2/14/1995 16.875 16.9375 16.75 16.9375 9.864986 2556400
2/15/1995 17 17 16.625 16.75 9.755781 4649400
2/16/1995 16.5 16.6875 16.4375 16.5625 9.646575 3176000
2/17/1995 16.5 16.5625 16.3125 16.3125 9.500963 5659200
2/21/1995 16.3125 16.5625 16.1875 16.5625 9.646575 2442400
2/22/1995 16.4375 16.625 16.375 16.5 9.645111 2197000
2/23/1995 16.6875 16.875 16.5 16.75 9.791251 3096200
2/24/1995 16.8125 16.8125 16.5625 16.75 9.791251 2841000
2/27/1995 16.6875 16.75 16.5 16.5625 9.681648 1606000
2/28/1995 16.5 16.625 16.4375 16.625 9.718183 2159600
3/1/1995 16.5 16.625 16.375 16.5625 9.681648 2692600
3/2/1995 16.5625 16.75 16.5625 16.6875 9.754717 2275200
3/3/1995 16.625 16.6875 16.375 16.5 9.645111 1527400
3/6/1995 16.4375 16.5625 16.375 16.4375 9.608579 2284400
3/7/1995 16.4375 16.5 16.3125 16.4375 9.608579 2113000
3/8/1995 16.4375 16.5625 16.375 16.4375 9.608579 2718800
3/9/1995 16.5 16.5625 16.375 16.5 9.645111 1979400
3/10/1995 16.4375 16.9375 16.375 16.9375 9.900852 4269600
3/13/1995 16.9375 17.1875 16.8125 17.1875 10.046992 4247400
3/14/1995 17.5 17.875 17.4375 17.5625 10.266199 6617000
3/15/1995 17.4375 17.5 17.125 17.25 10.083527 3394800
3/16/1995 17.0625 17.4375 16.9375 17.3125 10.120065 3760200
3/17/1995 17.3125 17.6875 17.1875 17.5625 10.266199 5910600
3/20/1995 17.5625 17.625 17.3125 17.5 10.229665 1843800
3/21/1995 17.5625 17.75 17.4375 17.625 10.302733 3611400
3/22/1995 17.5 17.5625 17.25 17.5 10.229665 2974600
3/23/1995 17.375 17.5625 17.375 17.5 10.229665 2572400
3/24/1995 17.5625 17.8125 17.5625 17.75 10.375801 2552600
3/27/1995 17.75 17.75 17.3125 17.3125 10.120065 2334800
3/28/1995 17.375 17.5625 17.25 17.5625 10.266199 1583400
3/29/1995 17.4375 17.6875 17.3125 17.5 10.229665 3183400
3/30/1995 17.5 17.5625 17.1875 17.3125 10.120065 2205400
3/31/1995 17.1875 17.25 17.0625 17.0625 9.973925 2922800
4/3/1995 17.0625 17.1875 16.875 17 9.937387 2452800
4/4/1995 17 17.4375 17 17.4375 10.19313 2379000
4/5/1995 17.375 17.4375 17.25 17.3125 10.120065 1895800
4/6/1995 17.3125 17.5625 17.25 17.5 10.229665 2010000
4/7/1995 17.625 17.625 17.25 17.5 10.229665 2031200
4/10/1995 17.375 17.5 17.1875 17.25 10.083527 1816400
4/11/1995 17.4375 17.5 17.0625 17.0625 9.973925 2265200
4/12/1995 17.125 17.3125 17.0625 17.25 10.083527 2137400
4/13/1995 17.1875 17.5 17.125 17.5 10.229665 2383600
4/17/1995 17.5625 17.75 17.375 17.4375 10.19313 3188200
4/18/1995 17.4375 17.5 17.25 17.25 10.083527 1507600
4/19/1995 17.25 17.6875 17.25 17.625 10.302733 2800000
4/20/1995 17.6875 17.6875 17.3125 17.375 10.156596 2354600
4/21/1995 17.4375 17.6875 17.1875 17.625 10.302733 3846400
4/24/1995 17.5 17.875 17.375 17.875 10.448875 2498400
4/25/1995 17.6875 17.8125 17.5 17.6875 10.339271 1893800
4/26/1995 17.625 17.6875 17.4375 17.625 10.302733 2103600
4/27/1995 17.5625 17.625 17.25 17.5625 10.266199 2144000
4/28/1995 17.5625 17.6875 17.375 17.5 10.229665 2418000
5/1/1995 17.5625 17.6875 17.4375 17.625 10.302733 3764400
5/2/1995 17.5625 17.6875 17.4375 17.5625 10.266199 1865600
 5/3/1995 17.5625 18.25 17.5625 18.125 10.595009 2803600
5/4/1995 18.0625 18.3125 17.75 18.0625 10.558477 5050200
5/5/1995 18.125 18.25 18.0625 18.1875 10.631545 2769000
5/8/1995 18.25 18.3125 18.125 18.1875 10.631545 1975400
5/9/1995 18.3125 18.4375 18.125 18.375 10.741147 3101600
5/10/1995 18.375 18.5 18 18.5 10.814216 2421400
5/11/1995 18.5 18.6875 18.375 18.5 10.814216 2658000
5/12/1995 18.4375 18.8125 18.3125 18.4375 10.777678 4343400
5/15/1995 18.25 18.5625 18.125 18.5 10.814216 3038600
5/16/1995 18.5625 18.5625 18.25 18.375 10.741147 2539600
5/17/1995 18.375 18.5625 18.3125 18.5 10.814216 2216200
5/18/1995 18.375 18.4375 18 18.0625 10.558477 4157200
5/19/1995 17.9375 18.125 17.75 17.8125 10.41234 5590000
5/22/1995 17.9375 18.125 17.875 18.125 10.595009 2467200
5/23/1995 18 18.375 17.875 18.375 10.741147 4180400
5/24/1995 18.375 18.5 18.125 18.125 10.595009 2489400
5/25/1995 18.125 18.375 18 18.25 10.668078 3281800
5/26/1995 18.25 18.3125 18.125 18.125 10.595009 1462200
5/30/1995 18.0625 18.5 18.0625 18.4375 10.81803 1677400
5/31/1995 18.4375 19 18.25 18.9375 11.111397 3534200
6/1/1995 18.875 19 18.5625 18.75 11.001389 2621600
6/2/1995 18.625 18.8125 18.5 18.5625 10.891373 2357000
6/5/1995 18.4375 18.5625 18.25 18.375 10.781359 1681400
6/6/1995 18.375 18.5 18.1875 18.1875 10.671344 2184200
6/7/1995 18.1875 18.3125 18.0625 18.125 10.634672 3299200
6/8/1995 18.25 18.25 18.0625 18.125 10.634672 2399800
6/9/1995 18.125 18.375 18.0625 18.3125 10.744689 1871000
6/12/1995 18.3125 18.5 18.25 18.3125 10.744689 1914400
6/13/1995 18.375 18.6875 18.3125 18.5 10.854702 2505200
6/14/1995 18.5625 18.6875 18.4375 18.625 10.928043 1721600
6/15/1995 18.625 19.0625 18.5625 18.875 11.074726 3102600
6/16/1995 19 19 18.75 18.8125 11.03806 5638000
6/19/1995 18.8125 19 18.6875 19 11.148069 2227400
6/20/1995 19 19 18.6875 18.6875 10.964713 2235800
6/21/1995 18.8125 19 18.6875 19 11.148069 3078400
6/22/1995 19 19.375 18.9375 19.25 11.294759 2771600
6/23/1995 19.1875 19.25 19 19 11.148069 1730400
6/26/1995 19.125 19.3125 18.9375 18.9375 11.111397 1508800
6/27/1995 19 19.1875 18.875 19 11.148069 1725200
6/28/1995 19.0625 19.3125 19 19.1875 11.258085 1670000
6/29/1995 19.1875 19.5 19.1875 19.375 11.3681 1713200
6/30/1995 19.4375 19.625 19.4375 19.5625 11.478114 2656800
7/3/1995 19.5 19.625 19.4375 19.5 11.441443 1234800
7/5/1995 19.5 19.75 19.375 19.375 11.3681 2246000
7/6/1995 19.3125 19.6875 19 19.3125 11.331429 2413200
 7/7/1995 19.125 19.1875 18.6875 18.8125 11.03806 4076400
7/10/1995 18.875 19.25 18.8125 19 11.148069 3320400
7/11/1995 19 19.0625 18.75 18.9375 11.111397 3732000
7/12/1995 18.875 19.125 18.8125 19.0625 11.18474 2814200
7/13/1995 19.125 19.1875 18.75 19.0625 11.18474 1942600
7/14/1995 18.75 19.0625 18.75 18.9375 11.111397 2115600
7/17/1995 18.9375 18.9375 18.5625 18.875 11.074726 3293600
7/18/1995 18.8125 18.875 18.5625 18.75 11.001389 2451200
7/19/1995 18.5 18.75 17.9375 18.6875 10.964713 4333000
7/20/1995 18.6875 19.0625 18.5 18.9375 11.111397 3482200
7/21/1995 18.9375 19.3125 18.9375 19.3125 11.331429 4495800
7/24/1995 19.3125 19.625 19.25 19.3125 11.331429 2188400
7/25/1995 19.3125 19.5625 18.9375 19.5625 11.478114 1728000
7/26/1995 19.5625 19.8125 19.375 19.5625 11.478114 2338400
7/27/1995 19.625 19.75 19.4375 19.625 11.514784 1831200
7/28/1995 19.625 19.6875 19.1875 19.375 11.3681 1549200
7/31/1995 19.3125 19.5 19.25 19.3125 11.331429 1965400
8/1/1995 19.3125 19.4375 19.25 19.375 11.3681 1916000
8/2/1995 19.4375 19.5625 18.9375 19.0625 11.18474 2856600
8/3/1995 19 19.125 18.875 19 11.148069 2553000
8/4/1995 19.0625 19.1875 18.9375 18.9375 11.111397 2167400
8/7/1995 18.9375 19.1875 18.9375 19.0625 11.18474 1513200
8/8/1995 19.125 19.5 19.0625 19.5 11.441443 2819000
8/9/1995 19.5 19.5 19.125 19.25 11.294759 1918600
8/10/1995 19.3125 19.4375 19.0625 19.25 11.294759 2863000
8/11/1995 19.25 19.3125 18.9375 19.125 11.221416 2979800
8/14/1995 19.125 19.4375 19.0625 19.4375 11.404772 1153000
8/15/1995 19.125 19.1875 18.75 18.875 11.074726 7005200
8/16/1995 18.6875 18.75 18.3125 18.5625 10.891373 11109400
8/17/1995 18.4375 18.5625 18.25 18.5 10.854702 7082400
8/18/1995 18.5 18.75 18.4375 18.4375 10.81803 5001200
8/21/1995 18.3125 18.625 18.3125 18.4375 10.81803 4994200
8/22/1995 18.5 18.625 18.4375 18.5 10.854702 2474800
8/23/1995 18.5 18.5625 18.4375 18.5 10.854702 2315200
8/24/1995 18.5 18.625 18.4375 18.5 10.854702 2966400
8/25/1995 18.5 18.5625 18.25 18.25 10.708013 2512200
8/28/1995 18.25 18.3125 18.125 18.1875 10.671344 3282800
8/29/1995 18.0625 18.1875 18.0625 18.125 10.674348 1490400
8/30/1995 18.25 18.375 18.1875 18.3125 10.78477 1431200
8/31/1995 18.3125 18.4375 18.25 18.25 10.747963 3198800
9/1/1995 18.1875 18.375 18.1875 18.3125 10.78477 2027800
9/5/1995 18.3125 18.5 18.3125 18.375 10.821579 3013600
9/6/1995 18.4375 18.6875 18.375 18.5625 10.932007 2643200
9/7/1995 18.5625 18.625 18.4375 18.5 10.895195 2023600
9/8/1995 18.625 18.8125 18.5 18.8125 11.079237 2214800
 9/11/1995 18.8125 18.875 18.625 18.625 10.968811 2127200
9/12/1995 18.625 18.75 18.5625 18.625 10.968811 3702800
9/13/1995 18.6875 19.1875 18.625 19.1875 11.300085 2473600
9/14/1995 19.25 19.875 19.0625 19.8125 11.668159 6639600
9/15/1995 19.9375 20.25 19.8125 20.0625 11.815403 8006600
9/18/1995 19.9375 20 19.625 19.875 11.704971 1961200
9/19/1995 19.875 19.875 19.6875 19.8125 11.668159 3162400
9/20/1995 19.8125 19.875 19.5 19.875 11.704971 3023400
9/21/1995 19.8125 20.3125 19.75 20.25 11.92582 3556400
9/22/1995 20.0625 20.4375 20 20.3125 11.962634 2634000
9/25/1995 20.4375 20.5625 20.25 20.5 12.073057 2085200
9/26/1995 20.4375 20.75 20.375 20.6875 12.183477 2477000
9/27/1995 20.5 20.5625 20.25 20.3125 11.962634 3488000
9/28/1995 20.25 20.25 19.3125 19.375 11.410509 6353600
9/29/1995 19.4375 19.625 19.0625 19.125 11.263277 5461600
10/2/1995 19.0625 19.1875 18.875 19 11.189662 7743800
10/3/1995 19.0625 19.375 18.875 19.3125 11.373706 7195800
10/4/1995 19.25 19.625 19.1875 19.5 11.484124 3685400
10/5/1995 19.5 19.5 19.25 19.3125 11.373706 5421000
10/6/1995 19.375 19.4375 19.1875 19.375 11.410509 4065000
10/9/1995 19.3125 19.5625 19.1875 19.5 11.484124 2162000
10/10/1995 19.375 19.5625 19.1875 19.375 11.410509 2929200
10/11/1995 19.5 19.5625 19.375 19.5 11.484124 2844200
10/12/1995 19.6875 20 19.625 20 11.778593 3672200
10/13/1995 20.0625 20.25 19.875 19.875 11.704971 2603400
10/16/1995 20 20.0625 19.75 19.875 11.704971 1652200
10/17/1995 19.9375 19.9375 19.5 19.75 11.631359 2226200
10/18/1995 19.8125 19.9375 19.3125 19.5 11.484124 2682000
10/19/1995 19.5 20.25 19.4375 20.25 11.92582 3519400
10/20/1995 20.25 20.9375 20.1875 20.75 12.220287 5362000
10/23/1995 20.5 20.75 20.375 20.375 11.999438 2649800
10/24/1995 20.5 20.625 20.375 20.5 12.073057 2554400
10/25/1995 20.5625 21 20.5625 21 12.367517 2508200
10/26/1995 20.9375 20.9375 20.5 20.5625 12.109864 2573000
10/27/1995 20.5625 20.875 20.25 20.875 12.293903 2666000
10/30/1995 20.9375 20.9375 20.4375 20.5 12.073057 1777200
10/31/1995 20.5625 20.875 20.5 20.5 12.073057 4338200
11/1/1995 20.5625 20.875 20.5 20.5625 12.109864 3511800
11/2/1995 20.625 20.8125 20.4375 20.75 12.220287 3262400
11/3/1995 20.8125 20.8125 20.375 20.375 11.999438 2423400
11/6/1995 20.5625 20.6875 20.3125 20.625 12.146671 1563200
11/7/1995 20.75 20.9375 20.5625 20.625 12.146671 2450200
11/8/1995 20.6875 21.0625 20.6875 21 12.367517 2500000
11/9/1995 21.0625 21.375 20.875 21 12.367517 3088800
11/10/1995 20.8125 21.25 20.8125 21.1875 12.477939 2113000
11/13/1995 21.1875 21.5625 21.125 21.5625 12.698795 2109000
11/14/1995 21.5625 21.75 21.1875 21.1875 12.477939 2223200
11/15/1995 21.25 21.8125 21.25 21.6875 12.772408 2168200
11/16/1995 21.6875 22.0625 21.6875 22 12.956453 2426000
11/17/1995 22 22.25 21.9375 22.125 13.030068 3103400
11/20/1995 22.25 22.375 21.875 21.9375 12.919642 2380000
11/21/1995 22 22.5625 21.9375 22.5 13.250912 2454000
11/22/1995 22.5625 22.75 21.875 21.9375 12.919642 4291400
11/24/1995 21.875 22 21.8125 21.8125 12.846023 1261400
11/27/1995 21.875 22.0625 21.875 22.0625 12.993258 2876200
11/28/1995 22.125 22.125 21.75 22.125 13.070116 2555200
11/29/1995 22.1875 22.1875 21.9375 22.0625 13.033191 1798200
11/30/1995 22.1875 22.5 21.9375 22.3125 13.180881 2603000
12/1/1995 22.375 22.625 22.3125 22.4375 13.254724 2618800
12/4/1995 22.4375 22.5 22.1875 22.25 13.14395 2205400
12/5/1995 22.25 22.75 22.1875 22.5625 13.32856 2715800
12/6/1995 23.125 23.1875 22.5625 22.6875 13.402402 4041000
12/7/1995 22.6875 22.6875 22.375 22.375 13.217803 2235400
12/8/1995 22.5 22.625 21.875 22.625 13.365486 3049000
12/11/1995 22.625 23.0625 22.5625 22.875 13.513165 2325200
12/12/1995 22.6875 23.0625 22.6875 23.0625 13.623929 2572000
12/13/1995 23.1875 23.625 23.0625 23.4375 13.845467 3648400
12/14/1995 23.75 24 23.6875 23.75 14.030066 5997200
12/15/1995 23.75 23.8125 23.3125 23.4375 13.845467 7127200
12/18/1995 23.1875 23.375 22.6875 22.8125 13.476246 4217200
12/19/1995 22.375 22.625 21.875 22.3125 13.180881 4996400
12/20/1995 22.25 22.625 22.0625 22.125 13.070116 3143200
12/21/1995 22 22.625 21.875 22.5625 13.32856 3185800
12/22/1995 22.5625 22.9375 22 22.3125 13.180881 1968800
12/26/1995 22.375 22.5625 22.375 22.4375 13.254724 902600
12/27/1995 22.5625 23.125 22.5625 22.875 13.513165 1771200
12/28/1995 22.9375 22.9375 22.5 22.5625 13.32856 1878600
12/29/1995 22.5625 22.625 22.375 22.5625 13.32856 1643000
1/2/1996 22.5 22.9375 22.3125 22.75 13.439322 2425400
1/3/1996 22.875 22.9375 22.5 22.75 13.439322 2582000
1/4/1996 22.8125 23.25 22.3125 22.875 13.513165 3378400
1/5/1996 22.75 22.75 22.25 22.5 13.29164 2845200
1/8/1996 22.4375 22.5625 22.375 22.5625 13.32856 741800
1/9/1996 22.625 22.6875 21.9375 22.1875 13.107037 3084200
1/10/1996 21.875 22.25 21.75 21.8125 12.885507 2898400
1/11/1996 22 22.0625 21.8125 22.0625 13.033191 2169600
1/12/1996 22.125 22.25 21.25 22.25 13.14395 3747600
1/15/1996 22.1875 22.375 22 22.0625 13.033191 1754400
1/16/1996 22.1875 22.375 21.9375 22.3125 13.180881 1967200
1/17/1996 22.6875 23.375 22.625 23.1875 13.697778 5236400
1/18/1996 23.4375 24.8125 23.375 24.6875 14.583882 7378000
1/19/1996 24.25 24.5 23.875 24.25 14.32544 6947200
1/22/1996 24.375 24.375 23.8125 24.0625 14.214673 4223200
1/23/1996 24 24.4375 23.9375 24.3125 14.362359 3637600
1/24/1996 24.3125 24.4375 24.125 24.3125 14.362359 2802200
1/25/1996 24.25 24.8125 24 24.5 14.473122 5043800
1/26/1996 24.4375 25.3125 24.3125 25.125 14.842337 4488800
1/29/1996 25 25.25 24.9375 25.1875 14.879256 2926600
1/30/1996 25.3125 25.5 25 25.125 14.842337 3131000
1/31/1996 25.1875 25.1875 24.8125 25.125 14.842337 4044400
2/1/1996 25.0625 25.125 24.8125 25 14.768489 3526600
2/2/1996 25.0625 25.375 24.875 25 14.768489 3464800
2/5/1996 24.875 25.5 24.875 25.25 14.916177 2974400
2/6/1996 25.4375 25.8125 25.25 25.8125 15.248466 4768600
2/7/1996 26.125 26.6875 26.0625 26.625 15.728446 4948600
2/8/1996 26.4375 26.8125 26.375 26.75 15.802294 5075200
2/9/1996 26.6875 26.6875 26.25 26.375 15.580756 5330800
2/12/1996 26.4375 27.125 26.4375 27.0625 15.986887 4426600
2/13/1996 26.5 26.5625 26 26.3125 15.543843 7778800
2/14/1996 26.0625 26.125 25.125 25.25 14.916177 7250800
2/15/1996 25.4375 26 25.3125 25.5 15.063865 6848800
2/16/1996 25.625 25.6875 25 25.125 14.842337 6731000
2/20/1996 24.875 25.3125 24.5 24.875 14.694644 3946600
2/21/1996 24.9375 25.875 24.9375 25.8125 15.248466 3978200
2/22/1996 26.125 26.4375 26.0625 26.375 15.580756 4534800
2/23/1996 26.4375 26.5625 25.8125 26 15.359221 4751600
2/26/1996 25.5 25.5625 25.0625 25.375 14.990013 4350000
2/27/1996 25.25 25.375 24.75 25.25 14.95602 2899800
2/28/1996 25.625 25.6875 24.75 24.8125 14.696878 4390000
2/29/1996 24.75 25.375 24.75 25 14.807939 4332000
3/1/1996 25.25 25.375 25.0625 25.1875 14.918998 2801400
3/4/1996 25.5 25.75 25.4375 25.6875 15.215158 2383800
3/5/1996 25.8125 26.5 25.625 26.375 15.622376 3377000
3/6/1996 26.5625 26.875 26 26.1875 15.511317 4054800
3/7/1996 26.25 26.375 26 26.3125 15.585361 2161000
3/8/1996 25.625 26 25 25.4375 15.067079 6115800
3/11/1996 25.25 25.625 25 25.25 14.95602 4354800
3/12/1996 25.25 25.5 24.9375 25.3125 14.993036 2948600
3/13/1996 25.3125 25.4375 25.125 25.1875 14.918998 2308600
3/14/1996 25.3125 25.4375 25.125 25.3125 14.993036 2257400
3/15/1996 25.4375 25.6875 25.25 25.625 15.178133 4468200
3/18/1996 26 26.125 25.8125 26.0625 15.437275 2701600
3/19/1996 26.0625 26.25 25 25.1875 14.918998 4226200
3/20/1996 25.375 25.625 25.25 25.4375 15.067079 2954400
3/21/1996 25.5 25.5625 25.0625 25.0625 14.84496 2311200
3/22/1996 25.125 25.5 25.125 25.375 15.030055 4023600
3/25/1996 25.375 25.4375 24.6875 25.125 14.881985 7774000
3/26/1996 24.625 24.9375 24.375 24.875 14.733897 5425800
3/27/1996 24.6875 25.125 24.5625 24.6875 14.622837 3897400
3/28/1996 24.625 24.75 24.1875 24.625 14.58582 4281200
3/29/1996 24.5 24.5625 23.625 24 14.215622 9804000
4/1/1996 24.375 24.8125 24.1875 24.625 14.58582 6016200
4/2/1996 24.5625 24.875 24.5 24.6875 14.622837 4612800
4/3/1996 24.5625 24.875 24.1875 24.375 14.43774 3080200
4/4/1996 24.5 24.6875 24.25 24.375 14.43774 2778400
4/8/1996 23.75 23.9375 23.6875 23.9375 14.178604 5117600
4/9/1996 24.0625 24.125 23.4375 23.625 13.993503 6185400
4/10/1996 23.75 24.0625 23.5 23.625 13.993503 6285600
4/11/1996 23.75 23.75 22.9375 23.25 13.771387 6148600
4/12/1996 23.4375 24.1875 23.125 24.1875 14.326681 4536800
4/15/1996 24.1875 24.4375 24.1875 24.25 14.363704 3303200
4/16/1996 24.25 24.4375 24.1875 24.3125 14.400723 2857800
4/17/1996 24.0625 24.0625 23.3125 23.5 13.91946 6489800
4/18/1996 23.625 23.9375 23.25 23.375 13.845422 6945800
4/19/1996 23.375 23.375 23 23.25 13.771387 7955400
4/22/1996 23.75 23.875 23.5 23.75 14.067541 4590400
4/23/1996 23.75 23.9375 23.4375 23.5625 13.956481 4774000
4/24/1996 23.75 23.8125 23.375 23.5 13.91946 3324200
4/25/1996 23.4375 23.875 23.375 23.6875 14.030525 3449000
4/26/1996 23.875 24.1875 23.625 24 14.215622 2976000
4/29/1996 23.875 24.3125 23.875 24.125 14.28966 2824000
4/30/1996 24.125 24.125 23.8125 23.9375 14.178604 2702000
5/1/1996 24.125 24.4375 24.0625 24.4375 14.474754 3564000
5/2/1996 24.4375 24.4375 23.5625 23.6875 14.030525 3147400
5/3/1996 23.8125 23.875 23.1875 23.3125 13.808402 5790600
5/6/1996 23.375 23.9375 23.25 23.8125 14.104568 2553400
5/7/1996 24 24.0625 23.625 23.625 13.993503 2809200
5/8/1996 23.375 24 23 23.9375 14.178604 4195000
5/9/1996 23.9375 24.125 23.375 23.5625 13.956481 4385000
5/10/1996 23.6875 23.75 23.5625 23.6875 14.030525 2873600
5/13/1996 23.75 24 23.625 23.875 14.141579 2519000
5/14/1996 23.9375 24.0625 23.8125 23.875 14.141579 7080600
5/15/1996 23.9375 24.25 23.75 23.8125 14.104568 6272600
5/16/1996 23.875 24 23.625 23.875 14.141579 6062200
5/17/1996 24.0625 24.125 23.5625 24.0625 14.252639 3540600
5/20/1996 24.125 24.6875 24.125 24.3125 14.400723 4226400
5/21/1996 24.625 24.625 24.125 24.375 14.43774 3235800
5/22/1996 24.4375 24.8125 24.375 24.8125 14.696878 4854800
5/23/1996 25.0625 25.1875 24.1875 24.5625 14.548796 6942400
5/24/1996 24.875 24.9375 24.375 24.5 14.511781 4809000
5/28/1996 24.6875 24.75 24 24.125 14.28966 4215400
5/29/1996 24.625 24.6875 24.1875 24.3125 14.400723 3313200
5/30/1996 24.5 24.625 24.3125 24.4375 14.474754 2920000
5/31/1996 24.375 24.5 23.9375 24.0625 14.296516 3172400
6/3/1996 24.0625 24.375 23.9375 24.3125 14.445054 2030800
6/4/1996 24.1875 24.1875 23.9375 24.1875 14.370786 3814200
6/5/1996 24.125 24.3125 23.75 24.3125 14.445054 2253400
6/6/1996 24.5625 24.625 24.1875 24.1875 14.370786 3084600
6/7/1996 24 24.0625 23.75 24 14.259386 2360200
6/10/1996 24 24.125 23.75 23.875 14.185115 2536000
6/11/1996 23.9375 24.125 23.8125 23.8125 14.147986 2818000
6/12/1996 23.9375 24.125 23.875 24.0625 14.296516 2507000
6/13/1996 24.0625 24.0625 23.75 23.875 14.185115 2161000
6/14/1996 23.9375 23.9375 23.3125 23.5625 13.999449 8609200
6/17/1996 23.625 23.625 23.1875 23.5 13.962315 5998200
6/18/1996 23.375 23.4375 22.9375 23 13.665241 4822400
6/19/1996 23.25 23.375 22.9375 23 13.665241 5293200
6/20/1996 23.125 23.25 22.6875 23 13.665241 5788200
6/21/1996 23 23.125 22.875 23.125 13.739509 5388600
6/24/1996 23.5 23.75 23.3125 23.5 13.962315 4603600
6/25/1996 23.5625 23.75 23.5 23.6875 14.073719 2858600
6/26/1996 23.6875 23.75 23.4375 23.5 13.962315 2338600
6/27/1996 23.625 23.6875 23 23.25 13.813778 4173400
6/28/1996 23.4375 23.4375 23.1875 23.375 13.888047 3261800
7/1/1996 23.5 23.8125 23.375 23.75 14.110848 2504600
7/2/1996 23.75 23.75 23.3125 23.4375 13.925186 3097200
7/3/1996 23.375 23.375 22.9375 23.0625 13.702373 3693200
7/5/1996 22.9375 23 22.75 22.75 13.516705 2007800
7/8/1996 22.5 22.625 22.25 22.25 13.219632 6767600
7/9/1996 22.375 22.5625 22.3125 22.375 13.293909 4903600
7/10/1996 22.375 22.375 21.625 22.375 13.293909 5829200
7/11/1996 22.25 22.3125 21.6875 22.25 13.219632 5216600
7/12/1996 22.25 22.4375 21.8125 22.0625 13.108234 3752000
7/15/1996 22.3125 22.3125 21.3125 21.375 12.699765 4649800
7/16/1996 21.25 21.75 20.5 21.625 12.848302 7853600
7/17/1996 21.8125 22.125 21.5 22.125 13.14537 4842000
7/18/1996 22.0625 23.25 21.6875 22.6875 13.479573 8310800
7/19/1996 23.375 23.375 22.625 22.6875 13.479573 5797200
7/22/1996 22.625 23.0625 22.5625 22.6875 13.479573 3683200
7/23/1996 22.8125 23.0625 22.25 22.5 13.36817 5762200
7/24/1996 22.125 22.6875 22.125 22.6875 13.479573 4548600
7/25/1996 22.75 23.0625 22.75 23 13.665241 3221400
7/26/1996 23.0625 23.25 23 23.125 13.739509 2151800
7/29/1996 23.1875 23.1875 22.875 22.9375 13.628108 1892000
7/30/1996 23.0625 23.125 22.9375 23.125 13.739509 2601200
7/31/1996 23 23.375 23 23.1875 13.776648 2629600
8/1/1996 23.125 23.625 23.125 23.5625 13.999449 3177400
8/2/1996 23.9375 24.125 23.375 23.9375 14.222251 5175600
8/5/1996 23.9375 23.9375 23.5625 23.625 14.036578 2541600
8/6/1996 23.6875 23.75 23.375 23.75 14.110848 2230400
8/7/1996 23.875 24 23.75 24 14.259386 2516000
8/8/1996 24 24 23.8125 23.875 14.185115 2033800
8/9/1996 23.9375 24.125 23.8125 23.8125 14.147986 2033000
8/12/1996 23.75 23.8125 23.625 23.6875 14.073719 1491400
8/13/1996 23.6875 23.75 23.5 23.6875 14.073719 1621600
8/14/1996 23.625 23.875 23.5625 23.75 14.110848 2335800
8/15/1996 23.6875 23.8125 23.5625 23.6875 14.073719 1353400
8/16/1996 23.8125 23.9375 23.5625 23.625 14.036578 2294800
8/19/1996 23.9375 23.9375 23.6875 23.875 14.185115 1655600
8/20/1996 23.875 23.9375 23.5625 23.6875 14.073719 2404400
8/21/1996 23.6875 23.6875 23.5625 23.625 14.036578 2281800
8/22/1996 23.6875 23.9375 23.625 23.8125 14.147986 1851000
8/23/1996 23.8125 24 23.75 23.75 14.110848 1937400
8/26/1996 23.875 23.9375 23.71875 23.8125 14.147986 1926800
8/27/1996 23.8125 23.875 23.6875 23.75 14.110848 2471200
8/28/1996 23.8125 23.875 23.6875 23.6875 14.118304 2891000
8/29/1996 23.6875 23.6875 23.375 23.4375 13.969301 3800200
8/30/1996 23.375 23.375 23 23.1875 13.820291 2890000
9/3/1996 23 23.3125 22.75 23.1875 13.820291 2107000
9/4/1996 22.875 23.125 22.75 23 13.708532 4434600
9/5/1996 22.8125 23 22.75 22.9375 13.671282 3469200
9/6/1996 22.9375 23.1875 22.8125 23.125 13.783032 2272000
9/9/1996 23.25 23.75 23.1875 23.5625 14.043796 2062800
9/10/1996 23.6875 23.6875 23.3125 23.5625 14.043796 2517600
9/11/1996 23.5625 24 23.5 23.75 14.155552 3581400
9/12/1996 23.9375 24 23.5625 23.625 14.081046 2248800
9/13/1996 23.875 24.375 23.8125 23.8125 14.192806 4812200
9/16/1996 24.0625 24.5 23.875 24.375 14.528065 2977400
9/17/1996 24.375 24.375 23.875 23.875 14.230051 3077000
9/18/1996 23.875 23.875 23.625 23.8125 14.192806 2811800
9/19/1996 23.875 23.875 23.6875 23.75 14.155552 2758200
9/20/1996 23.75 23.875 23.6875 23.75 14.155552 4722200
9/23/1996 23.6875 23.9375 23.5625 23.875 14.230051 2317200
9/24/1996 23.875 24.4375 23.875 24.0625 14.341805 4271200
9/25/1996 24.25 24.25 23.625 23.6875 14.118304 3727400
9/26/1996 23.6875 23.8125 23.5625 23.75 14.155552 2710800
9/27/1996 23.75 24 23.6875 23.9375 14.267305 2765200
9/30/1996 24.1875 24.3125 23.6875 23.6875 14.118304 2035400
10/1/1996 23.75 23.8125 23.5625 23.75 14.155552 2927400
10/2/1996 23.6875 23.75 23.3125 23.5 14.006545 5838400
 10/3/1996 23.4375 23.4375 23.1875 23.25 13.857542 5063200
10/4/1996 23.3125 23.4375 23 23.1875 13.820291 4577400
10/7/1996 23.1875 23.375 23.125 23.3125 13.894787 2867600
10/8/1996 23.4375 23.5625 23.0625 23.0625 13.745783 7924800
10/9/1996 23.0625 23.125 22.875 23.0625 13.745783 2858600
10/10/1996 22.9375 22.9375 22.75 22.8125 13.596777 2686800
10/11/1996 23 23.125 22.8125 23 13.708532 2411200
10/14/1996 23.125 23.4375 23.0625 23.3125 13.894787 2713400
10/15/1996 23.5625 23.625 23.125 23.25 13.857542 3994800
10/16/1996 23.5 23.5 22.6875 22.8125 13.596777 3576800
10/17/1996 22.9375 23.5625 22.625 23.125 13.783032 5260800
10/18/1996 23.25 23.3125 22.625 23.0625 13.745783 5992200
10/21/1996 22.875 22.9375 21.875 22.3125 13.29877 13375000
10/22/1996 22.3125 22.625 22.0625 22.375 13.336021 6754000
10/23/1996 22.375 22.5 22.0625 22.375 13.336021 4723000
10/24/1996 22.3125 22.5 22.125 22.25 13.261509 4808400
10/25/1996 22.0625 22.375 22.0625 22.3125 13.29877 2746200
10/28/1996 22.375 22.5625 22 22 13.112514 3958600
10/29/1996 22.0625 22.3125 22 22.1875 13.224268 3803200
10/30/1996 22.375 22.4375 22.125 22.25 13.261509 3206000
10/31/1996 22.125 22.875 22.0625 22.25 13.261509 3548200
11/1/1996 22.25 22.875 22.25 22.6875 13.522276 4784800
11/4/1996 22.8125 23 22.5625 22.5625 13.447772 3844800
11/5/1996 22.75 22.8125 22.5625 22.75 13.559525 3109200
11/6/1996 22.8125 23.4375 22.6875 23.4375 13.969301 4150800
11/7/1996 23.25 23.4375 23.0625 23.4375 13.969301 3915600
11/8/1996 23.4375 23.5625 23.375 23.5 14.006545 2626000
11/11/1996 23.5625 23.6875 23.4375 23.5625 14.043796 2246600
11/12/1996 23.5625 23.75 23.5 23.5625 14.043796 3600200
11/13/1996 23.6875 23.8125 23.5 23.5625 14.043796 3031600
11/14/1996 23.6875 24.25 23.5 24.25 14.453568 3911200
11/15/1996 24.4375 24.4375 24.0625 24.125 14.379058 5076600
11/18/1996 24.1875 24.375 24.0625 24.1875 14.416312 2597600
11/19/1996 24.25 24.5625 24.1875 24.375 14.528065 3957000
11/20/1996 24.5 24.6875 24.125 24.25 14.453568 4348600
11/21/1996 24.375 24.375 24.1875 24.1875 14.416312 3118000
11/22/1996 24.25 24.3125 23.75 23.9375 14.267305 3687000
11/25/1996 23.875 24.1875 23.625 23.75 14.155552 3848800
11/26/1996 23.625 23.75 23.375 23.5 14.006545 8409800
11/27/1996 23.5625 23.6875 23.0625 23.0625 13.789796 3765400
11/29/1996 23.3125 23.5 23.1875 23.375 13.976657 1865600
12/2/1996 23.3125 23.3125 22.9375 23.125 13.827166 2974800
12/3/1996 23.125 23.125 22.75 22.875 13.677678 5025000
12/4/1996 22.9375 23.3125 22.8125 23.1875 13.864533 3766800
12/5/1996 23.25 24.0625 23.1875 24.0625 14.387732 4049400
 12/6/1996 23.125 23.6875 23 23.4375 14.014025 4058200
12/9/1996 23.5625 24.0625 23.5 24.0625 14.387732 3869400
12/10/1996 24 24.125 23.5 23.75 14.200872 3834800
12/11/1996 23.3125 23.5625 23.0625 23.375 13.976657 3413200
12/12/1996 23.25 23.625 22.5 22.8125 13.64031 5975000
12/13/1996 22.625 23.25 22.5625 23 13.752422 4154200
12/16/1996 23 23.125 22.6875 22.8125 13.64031 2541000
12/17/1996 22.625 22.75 22.5 22.75 13.60294 3474200
12/18/1996 22.75 22.9375 22.6875 22.75 13.60294 2468800
12/19/1996 22.8125 23 22.75 22.9375 13.715053 4240200
12/20/1996 23.375 23.375 22.5 22.75 13.60294 6885200
12/23/1996 22.6875 23 22.625 23 13.752422 3426200
12/24/1996 22.9375 23.3125 22.8125 23.125 13.827166 1703600
12/26/1996 23.0625 23.3125 23.0625 23.3125 13.939283 2062200
12/27/1996 23.3125 23.4375 23.125 23.125 13.827166 1909600
12/30/1996 23.25 23.3125 23 23 13.752422 2328000
12/31/1996 23.0625 23.125 22.625 22.6875 13.565568 2202200
1/2/1997 22.625 22.6875 22.3125 22.5625 13.490832 2878800
1/3/1997 22.625 22.6875 22.375 22.5 13.453456 3123600
1/6/1997 22.4375 22.5625 22.25 22.4375 13.416084 4390200
1/7/1997 22.125 22.25 21.8125 22.125 13.229238 6976600
1/8/1997 22.0625 22.125 21.6875 22.0625 13.191865 7547600
1/9/1997 22.25 22.375 22 22 13.154495 4035600
1/10/1997 21.875 22.25 21.625 21.875 13.079747 6064000
1/13/1997 22 22.1875 21.9375 22.1875 13.266607 4479000
1/14/1997 22.125 22.3125 21.75 22.125 13.229238 6270600
1/15/1997 22.0625 22.5 21.875 22.4375 13.416084 5874400
1/16/1997 22.5 22.75 22.125 22.3125 13.341347 6359200
1/17/1997 22.4375 23.375 22.375 23.25 13.901915 9051600
1/20/1997 23.4375 23.5625 23.125 23.375 13.976657 5071400
1/21/1997 23.125 23.1875 22.8125 23.125 13.827166 7427200
1/22/1997 23.125 23.1875 22.4375 22.625 13.528197 9357400
1/23/1997 22.75 23.9375 22.6875 23.25 13.901915 12196000
1/24/1997 23.125 23.375 22.9375 23.3125 13.939283 5609600
1/27/1997 23.25 23.3125 22.8125 22.8125 13.64031 4309800
1/28/1997 23.0625 23.1875 22.875 23 13.752422 4134200
1/29/1997 23 23.0625 22.5625 22.875 13.677678 4242200
1/30/1997 23 23.0625 22.5 22.5625 13.490832 3658600
1/31/1997 22.8125 23.3125 22.625 22.75 13.60294 4074800
2/3/1997 22.9375 22.9375 22.5625 22.625 13.528197 3334600
2/4/1997 22.75 22.9375 22.625 22.9375 13.715053 3426200
2/5/1997 22.8125 22.9375 22.5 22.75 13.60294 4290800
2/6/1997 22.6875 22.8125 22.3125 22.5 13.453456 5464800
2/7/1997 22.625 22.6875 22.375 22.6875 13.565568 4467800
2/10/1997 22.8125 23.0625 22.75 23 13.752422 4214600
2/11/1997 23.125 23.25 22.625 22.875 13.677678 4066200
2/12/1997 22.9375 23.0625 22.5 23.0625 13.789796 4405800
2/13/1997 23.0625 23.4375 23 23.25 13.901915 4397800
2/14/1997 23.25 23.375 23.125 23.375 13.976657 3244600
2/18/1997 23.25 23.5 23 23.4375 14.014025 3967000
2/19/1997 23.4375 23.5 23.0625 23.125 13.827166 3910400
2/20/1997 22.9375 23.0625 22.8125 23.0625 13.789796 3257600
2/21/1997 23.0625 23.125 22.8125 22.8125 13.64031 3998400
2/24/1997 22.75 23.125 22.6875 23.125 13.827166 3337400
2/25/1997 23.125 23.875 22.9375 23.6875 14.1635 6855600
2/26/1997 22.375 22.625 22.25 22.4375 13.458701 17291600
2/27/1997 22.375 22.5 21.6875 21.75 13.046312 14024600
2/28/1997 21.6875 21.8125 21.5625 21.625 12.971337 8328000
3/3/1997 21.4375 21.9375 21.25 21.6875 13.008831 8649400
3/4/1997 22.125 22.4375 22 22.0625 13.233759 8553600
3/5/1997 22.1875 22.5625 22.125 22.5 13.49619 7285800
3/6/1997 22.375 22.5 22.25 22.375 13.421215 5246200
3/7/1997 22.4375 22.4375 22.25 22.25 13.346231 3394200
3/10/1997 22.25 22.4375 22.1875 22.4375 13.458701 3127000
3/11/1997 22.5 22.5625 22.1875 22.1875 13.308744 3278400
3/12/1997 22.125 22.3125 22.0625 22.1875 13.308744 3595000
3/13/1997 22.1875 22.25 21.9375 22 13.196276 4580000
3/14/1997 22.0625 22.25 22 22.0625 13.233759 5487600
3/17/1997 22.8125 23.25 22.625 23.125 13.871084 11662000
3/18/1997 23.25 23.625 23.125 23.5 14.096024 8648400
3/19/1997 23.5625 23.75 23.5 23.6875 14.208488 7360200
3/20/1997 23.5625 23.6875 23.3125 23.5625 14.133512 5365200
3/21/1997 23.5625 23.75 23.5 23.625 14.171001 4776200
3/24/1997 23.5625 23.75 23.375 23.75 14.245982 3209200
3/25/1997 23.75 23.9375 23.375 23.75 14.245982 3096800
3/26/1997 23.875 24.25 23.6875 24.25 14.545893 5215800
3/27/1997 24.25 24.6875 24 24.1875 14.508402 6255200
3/31/1997 24.125 24.125 23.5625 23.625 14.171001 5433000
4/1/1997 23.375 24.25 23.375 24.125 14.470919 4645800
4/2/1997 23.9375 24.125 23.5625 23.75 14.245982 3888200
4/3/1997 23.75 24.25 23.75 24.25 14.545893 5837600
4/4/1997 24.125 24.25 23.875 24.125 14.470919 4460200
4/7/1997 24.125 24.4375 24.125 24.375 14.620871 3753000
4/8/1997 24.3125 24.9375 24.25 24.9375 14.958277 6434400
4/9/1997 24.875 24.9375 24.6875 24.8125 14.883303 5257600
4/10/1997 24.6875 24.875 24.5625 24.5625 14.733339 3879000
4/11/1997 24.25 24.4375 23.9375 23.9375 14.358445 4141200
4/14/1997 24.0625 24.3125 23.875 24.3125 14.583381 3791400
4/15/1997 24.4375 24.625 24.375 24.5 14.69585 5197600
4/16/1997 24.5 25.1875 23.9375 25.1875 15.108241 9353000
4/17/1997 25.125 25.5625 24.875 24.9375 14.958277 9596800
4/18/1997 24.9375 25.0625 24.6875 24.8125 14.883303 6123000
4/21/1997 24.8125 25.625 24.75 25.5625 15.333168 6436400
4/22/1997 25.5625 25.9375 25.5 25.75 15.445645 5107800
4/23/1997 25.8125 25.875 25.625 25.75 15.445645 5091800
4/24/1997 25.75 25.875 25.6875 25.8125 15.483128 3032200
4/25/1997 25.8125 25.8125 25.5 25.5625 15.333168 2203400
4/28/1997 25.5 25.9375 25.4375 25.875 15.520622 2852000
4/29/1997 26.0625 26.5 25.9375 26.4375 15.858021 4940600
4/30/1997 26.375 27 26.25 26.75 16.045471 6029800
5/1/1997 26.75 26.8125 26 26.375 15.820533 2968800
5/2/1997 26.375 26.75 26.3125 26.625 15.970491 2214400
5/5/1997 26.8125 27.3125 26.6875 27.25 16.345388 3310800
5/6/1997 27.125 27.4375 27.125 27.25 16.345388 4004000
5/7/1997 27 27.125 26.75 26.875 16.120445 3763600
5/8/1997 26.875 27.3125 26.75 27.125 16.270403 3374800
5/9/1997 26.625 27.1875 26.25 26.5625 15.933006 6367800
5/12/1997 26.4375 26.75 26.1875 26.5 15.895515 4864800
5/13/1997 26.3125 26.4375 26 26 15.595597 4537000
5/14/1997 26.1875 26.4375 26 26.125 15.670577 3770000
5/15/1997 26.0625 26.1875 25.9375 26.125 15.670577 3224200
5/16/1997 26 26.3125 26 26 15.595597 3385600
5/19/1997 26 26.1875 25.8125 26.0625 15.633086 2369600
5/20/1997 25.875 25.9375 25.5 25.625 15.370657 4223800
5/21/1997 25.625 25.75 25.3125 25.4375 15.258193 3765400
5/22/1997 25.5 25.625 25.3125 25.4375 15.258193 2428400
5/23/1997 25.6875 25.6875 25.4375 25.5625 15.333168 2209800
5/27/1997 25.75 25.9375 25.625 25.75 15.445645 3575000
5/28/1997 25.6875 25.75 25.25 25.25 15.145729 3710400
5/29/1997 25.1875 25.25 24.875 24.9375 15.00737 3904000
5/30/1997 24.8125 25.125 24.75 25.125 15.120211 2691200
6/2/1997 25.0625 25.0625 24.25 24.375 14.668855 6227400
6/3/1997 24.25 24.375 24.0625 24.3125 14.631246 4944800
6/4/1997 24 24.1875 23.875 23.9375 14.405571 6783200
6/5/1997 23.8125 24.1875 23.8125 23.875 14.36796 7309800
6/6/1997 23.875 24.125 23.875 24 14.443184 4486400
6/9/1997 24.1875 24.375 24 24.3125 14.631246 3272200
6/10/1997 24.3125 24.625 24.25 24.4375 14.706469 4956800
6/11/1997 24.625 24.9375 24.5 24.875 14.969758 4841200
6/12/1997 25 25 24.625 25 15.044988 4070000
6/13/1997 25.1875 25.25 24.875 25.125 15.120211 4685800
6/16/1997 25 25.0625 24.75 24.875 14.969758 3910200
6/17/1997 24.625 24.8125 24.5 24.5 14.74408 6292200
6/18/1997 24.4375 24.6875 24.3125 24.5625 14.781692 4285200
6/19/1997 24.875 25.0625 24.75 24.875 14.969758 3942600
6/20/1997 25 25.1875 24.9375 25 15.044988 5236600
6/23/1997 24.875 24.9375 24.3125 24.3125 14.631246 2999400
6/24/1997 24.4375 24.875 24.4375 24.8125 14.932152 4239600
6/25/1997 24.625 24.875 24.1875 24.1875 14.556018 4602400
6/26/1997 24.0625 24.4375 24.0625 24.4375 14.706469 3761600
6/27/1997 24.40625 24.46875 24.1875 24.3125 14.631246 3351800
6/30/1997 24.3125 24.4375 24.0625 24.15625 14.537219 3917000
7/1/1997 24.1875 24.59375 24.09375 24.3125 14.631246 3996200
7/2/1997 24.125 24.25 23.6875 24.1875 14.556018 7632800
7/3/1997 24.375 24.4375 24.125 24.375 14.668855 3982600
7/7/1997 24.40625 24.6875 24.15625 24.28125 14.61244 5556000
7/8/1997 24.25 24.53125 24.21875 24.375 14.668855 4808000
7/9/1997 24.5 25 24 24.03125 14.461991 10855800
7/10/1997 23.875 24.5625 23.6875 24.4375 14.706469 7813600
7/11/1997 24.5 25.25 24.4375 24.96875 15.026177 7007400
7/14/1997 25 25.28125 25 25.28125 15.214233 4800800
7/15/1997 25.28125 25.3125 24.90625 24.90625 14.988567 3513600
7/16/1997 25 25.28125 24.9375 24.96875 15.026177 3432400
7/17/1997 25 25.625 24.75 25.125 15.120211 5116600
7/18/1997 25.09375 25.125 24.875 24.96875 15.026177 5636000
7/21/1997 25 25.125 24.8125 25.0625 15.082595 3426400
7/22/1997 25.03125 25.4375 25.03125 25.4375 15.30827 4430000
7/23/1997 25.875 26.03125 25.5 25.96875 15.627976 7006800
7/24/1997 25.75 26.375 25.5 26.25 15.797238 5805200
7/25/1997 26.125 26.75 26.03125 26.625 16.022905 6297000
7/28/1997 26.65625 27.0625 26.625 26.875 16.173361 5910800
7/29/1997 26.875 27 26.5 26.84375 16.154551 4870600
7/30/1997 27.03125 27.375 26.9375 27.34375 16.455448 6686800
7/31/1997 27.21875 27.25 26.875 26.875 16.173361 3819600
8/1/1997 26.875 26.875 26.25 26.28125 15.81604 3691000
8/4/1997 26 26.5625 26 26.46875 15.928881 2830000
8/5/1997 26.25 26.34375 26.03125 26.03125 15.665586 2708600
8/6/1997 26.03125 26.21875 26 26.1875 15.759618 3277600
8/7/1997 26.09375 26.4375 26.03125 26.15625 15.740816 2927400
8/8/1997 26 26.125 25.71875 25.78125 15.515137 3378000
8/11/1997 25.75 26 25.5625 25.8125 15.533949 2768000
8/12/1997 25.78125 25.8125 25.53125 25.5625 15.383491 2227800
8/13/1997 25.53125 25.6875 25 25.21875 15.176626 3718600
8/14/1997 25.4375 26 25.28125 25.71875 15.477524 3541000
8/15/1997 25.53125 25.6875 24.90625 25 15.044988 3893600
8/18/1997 25 25.125 24.6875 25.0625 15.082595 4105000
8/19/1997 25.09375 25.21875 24.5 24.875 14.969758 5484000
8/20/1997 24.625 25.125 24.40625 24.96875 15.026177 4795000
8/21/1997 25.09375 25.1875 24.65625 24.8125 14.932152 3480200
8/22/1997 24.5 24.875 24.375 24.875 14.969758 3289000
 8/25/1997 24.90625 24.90625 24.625 24.65625 14.838115 2368200
8/26/1997 24.375 24.5625 24.15625 24.25 14.593639 3824200
8/27/1997 24.15625 24.3125 23.875 24.125 14.568026 5022000
8/28/1997 24 24.03125 23.34375 23.375 14.115137 7113400
8/29/1997 23 23.75 22.875 23.65625 14.284971 6808800
9/2/1997 23.65625 24.03125 23.375 23.625 14.266102 5134400
9/3/1997 23.375 23.625 23.34375 23.4375 14.152881 7081600
9/4/1997 23.5 23.65625 23 23.125 13.964177 8812800
9/5/1997 23.25 23.5 23.125 23.25 14.039652 3778400
9/8/1997 23.375 23.625 23.34375 23.375 14.115137 2856000
9/9/1997 23.3125 23.34375 23.125 23.1875 14.001915 3213000
9/10/1997 23.09375 23.40625 22.9375 23.0625 13.926429 3965000
9/11/1997 22.875 23.59375 22.875 23.375 14.115137 7156400
9/12/1997 23.625 23.625 22.96875 23.375 14.115137 5144800
9/15/1997 23.34375 23.375 23 23.03125 13.907563 3005600
9/16/1997 23.03125 23.5625 23.03125 23.5 14.190618 4524800
9/17/1997 23.625 23.8125 23.4375 23.5 14.190618 3789400
9/18/1997 23.59375 24.03125 23.5625 23.875 14.417069 4984400
9/19/1997 23.875 24.0625 23.75 23.90625 14.435937 4571800
9/22/1997 23.9375 24.25 23.90625 24.125 14.568026 3195400
9/23/1997 24.125 24.40625 24.03125 24.28125 14.662382 3848000
9/24/1997 24.21875 24.53125 24.21875 24.28125 14.662382 3552200
9/25/1997 24.0625 24.1875 23.8125 23.90625 14.435937 3254800
9/26/1997 23.84375 24.0625 23.65625 23.78125 14.360454 2483200
9/29/1997 23.8125 24.09375 23.6875 24.0625 14.530287 2979200
9/30/1997 24 24.0625 23.75 23.8125 14.379319 2649000
10/1/1997 23.9375 24.375 23.875 24.1875 14.605763 4135200
10/2/1997 24.0625 24.21875 23.875 23.96875 14.473678 2156800
10/3/1997 24.09375 24.28125 23.75 24.03125 14.511421 2904000
10/6/1997 24 24.21875 23.875 23.9375 14.454809 3738400
10/7/1997 23.5625 23.96875 23.5625 23.75 14.341588 4494800
10/8/1997 23.8125 23.8125 23.46875 23.6875 14.303836 3372200
10/9/1997 23.3125 23.875 23.25 23.6875 14.303836 3467200
10/10/1997 23.3125 23.53125 23.125 23.40625 14.134009 4376800
10/13/1997 23.53125 23.90625 22.90625 23 13.888694 5704600
10/14/1997 23.0625 23.21875 22.90625 23.0625 13.926429 5485000
10/15/1997 22.90625 23.0625 22.78125 23.0625 13.926429 4624000
10/16/1997 23.125 23.40625 22.6875 22.6875 13.699985 4827800
10/17/1997 22.75 23.25 22.375 23.125 13.964177 8388400
10/20/1997 23.875 24.03125 23.28125 23.875 14.417069 7644600
10/21/1997 23.875 24.375 23.8125 24.3125 14.681255 5541600
10/22/1997 24.21875 24.28125 23.90625 24.25 14.643512 3949000
10/23/1997 23.75 23.9375 23.46875 23.59375 14.247235 4524600
10/24/1997 23.71875 23.96875 23.25 23.5625 14.228365 2850000
10/27/1997 23.1875 23.46875 21.875 22.03125 13.303706 3860800
10/28/1997 21.0625 23.1875 21.0625 23 13.888694 8040800
10/29/1997 23.0625 23.25 22.40625 22.84375 13.79434 4955000
10/30/1997 22.5 22.75 22.25 22.3125 13.473539 3748800
10/31/1997 22.5 22.6875 22.3125 22.40625 13.530151 3420400
11/3/1997 22.5 22.96875 22.5 22.8125 13.775468 3053600
11/4/1997 22.65625 23.1875 22.625 23.03125 13.907563 3263000
11/5/1997 23.1875 23.5 22.9375 23.3125 14.077396 3414200
11/6/1997 23.03125 23.21875 22.8125 23 13.888694 3568400
11/7/1997 22.53125 22.6875 22.21875 22.375 13.511282 5463000
11/10/1997 22.75 22.875 22.34375 22.375 13.511282 2700200
11/11/1997 22.5625 22.84375 22.5625 22.84375 13.79434 3803800
11/12/1997 22.59375 23.375 22.59375 23.1875 14.001915 5793200
11/13/1997 23.3125 23.625 23.1875 23.59375 14.247235 4076200
11/14/1997 23.59375 23.71875 23.28125 23.40625 14.134009 3036400
11/17/1997 23.6875 23.8125 23.53125 23.5625 14.228365 3570400
11/18/1997 23.4375 23.6875 23.375 23.40625 14.134009 2327800
11/19/1997 23.375 24.0625 23.34375 24 14.492545 2728000
11/20/1997 24.125 24.53125 24.125 24.3125 14.681255 3868800
11/21/1997 24.46875 24.5 24.15625 24.375 14.719 3400200
11/24/1997 24.125 24.8125 24.125 24.5 14.794477 4342800
11/25/1997 24.53125 24.75 24.4375 24.75 14.945436 2650400
11/26/1997 24.6875 24.75 24.25 24.28125 14.711481 4087000
11/28/1997 24.34375 24.375 24.0625 24.25 14.69255 1250800
12/1/1997 24.375 24.46875 24.15625 24.4375 14.806147 2752200
12/2/1997 24.0625 24.40625 24.0625 24.40625 14.787211 2511800
12/3/1997 24.3125 24.34375 23.96875 24.125 14.61681 3402800
12/4/1997 24.25 24.28125 23.75 23.8125 14.427471 3760000
12/5/1997 23.5625 24 23.53125 23.78125 14.408543 3103800
12/8/1997 23.625 23.8125 23.5625 23.75 14.38961 2818600
12/9/1997 23.71875 23.90625 23.53125 23.8125 14.427471 3550400
12/10/1997 23.78125 23.875 23.5 23.59375 14.294946 3094400
12/11/1997 23.46875 23.46875 23 23 13.935199 4012600
12/12/1997 23.125 23.21875 23 23.1875 14.048799 2662000
12/15/1997 23.25 23.375 23 23 13.935199 3425400
12/16/1997 23 23.375 22.75 22.84375 13.840532 5839200
12/17/1997 22.90625 22.9375 22.625 22.6875 13.745859 4266000
12/18/1997 22.59375 22.71875 22.5 22.5 13.632262 3055400
12/19/1997 22.53125 23.1875 22.1875 22.96875 13.916265 6019200
12/22/1997 22.9375 23.25 22.9375 23.1875 14.048799 2380200
12/23/1997 23.0625 23.21875 22.96875 23.1875 14.048799 2207600
12/24/1997 23.25 23.25 22.96875 22.96875 13.916265 1402600
12/26/1997 22.96875 23.09375 22.5625 22.59375 13.689062 1118000
12/29/1997 22.75 23.1875 22.6875 23.125 14.010936 1803200
12/30/1997 23.15625 23.65625 23.15625 23.625 14.31387 3351000
12/31/1997 23.53125 23.875 23.25 23.875 14.465345 5425800
 1/2/1998 23.9375 24 23.4375 23.8125 14.427471 2523000
1/5/1998 23.8125 23.8125 23.5625 23.75 14.38961 4786400
1/6/1998 23.65625 23.875 23.5 23.8125 14.427471 3398600
1/7/1998 23.5625 23.71875 23.4375 23.625 14.31387 3008800
1/8/1998 23.5 23.5625 23.1875 23.1875 14.048799 2421400
1/9/1998 23.15625 23.1875 22.625 22.6875 13.745859 3791400
1/12/1998 22.375 23.34375 22.3125 23.1875 14.048799 3502200
1/13/1998 23.25 23.5625 23.15625 23.5625 14.276011 3108600
1/14/1998 23.53125 23.59375 23.125 23.53125 14.257074 3033400
1/15/1998 23.46875 23.6875 23.1875 23.40625 14.181338 2870600
1/16/1998 23.6875 23.96875 23.46875 23.78125 14.408543 3836000
1/20/1998 23.625 24 23.59375 24 14.541077 3861600
1/21/1998 23.5625 23.8125 23.40625 23.6875 14.351732 3762000
1/22/1998 23.5625 23.9375 23.46875 23.9375 14.503212 3307800
1/23/1998 23.84375 23.90625 23.25 23.53125 14.257074 4894600
1/26/1998 23.28125 23.59375 23.125 23.5 14.238136 2739600
1/27/1998 23.40625 23.875 23.34375 23.65625 14.332804 4139600
1/28/1998 23.65625 23.9375 23.375 23.8125 14.427471 3481800
1/29/1998 23.75 24.34375 23.6875 23.96875 14.522141 3768400
1/30/1998 23.9375 23.96875 23.53125 23.5625 14.276011 3288000
2/2/1998 23.9375 23.96875 23.78125 23.8125 14.427471 2673400
2/3/1998 23.75 24.28125 23.71875 24.28125 14.711481 3526000
2/4/1998 24.25 24.34375 24 24.28125 14.711481 3928000
2/5/1998 24.25 24.625 23.96875 24.25 14.69255 4567600
2/6/1998 24.125 24.65625 24.09375 24.40625 14.787211 3472000
2/9/1998 24.28125 24.65625 24.28125 24.53125 14.862948 3309000
2/10/1998 24.8125 25.15625 24.6875 25 15.146956 6703600
2/11/1998 25.03125 25.1875 24.8125 25.09375 15.203757 4215400
2/12/1998 25.125 25.71875 25.09375 25.59375 15.506699 9246800
2/13/1998 25.6875 26.8125 25.6875 26.5 16.055773 11104600
2/17/1998 26.375 26.5 25.53125 26.09375 15.809632 6314600
2/18/1998 25.90625 26.4375 25.90625 26.25 15.904295 5030800
2/19/1998 26.125 26.5 25.96875 26 15.752831 5036200
2/20/1998 26.375 26.5 26.25 26.46875 16.036837 4681400
2/23/1998 26.5 26.625 26.28125 26.4375 16.017906 2862800
2/24/1998 26.28125 26.3125 25.84375 25.9375 15.714967 2954000
2/25/1998 25.84375 26.1875 25.75 26.1875 15.917124 3374600
2/26/1998 26.21875 27 26 26.9375 16.372982 5023800
2/27/1998 27.0625 27.9375 27.0625 27.28125 16.581915 9600400
3/2/1998 27.375 27.46875 26.59375 26.59375 16.164042 3730600
3/3/1998 26.5 27 26.25 26.78125 16.278017 4924800
3/4/1998 26.65625 26.96875 26.3125 26.9375 16.372982 4150000
3/5/1998 26.5 26.78125 26.46875 26.71875 16.240026 3102000
3/6/1998 26.78125 27.09375 26.75 26.90625 16.353994 2531400
3/9/1998 26.9375 27.3125 26.71875 27.0625 16.448967 3108000
3/10/1998 27.1875 27.5625 27.1875 27.40625 16.65789 4020400
3/11/1998 27.4375 27.9375 27.40625 27.9375 16.980804 5496400
3/12/1998 27.65625 28.125 27.65625 27.96875 16.999798 5598600
3/13/1998 28.125 28.25 27.3125 27.3125 16.60092 7257400
3/16/1998 26.5 26.8125 26 26.5 16.107067 11299200
3/17/1998 26.53125 26.5625 26.25 26.25 15.955111 5705600
3/18/1998 26.3125 26.625 26.15625 26.21875 15.936115 4769600
3/19/1998 26.125 26.1875 25.3125 25.75 15.651212 6909200
3/20/1998 25.875 25.875 25.53125 25.75 15.651212 7143200
3/23/1998 25 25.90625 25 25.75 15.651212 5525000
3/24/1998 26.25 26.25 25.8125 26.25 15.955111 5113000
3/25/1998 26.5 26.65625 26.21875 26.5 16.107067 5818600
3/26/1998 26.875 27.6875 26.875 27.6875 16.828846 11559600
3/27/1998 28.875 29.3125 28.5 28.6875 17.436661 23576600
3/30/1998 29.25 29.8125 29 29.6875 18.044474 9919000
3/31/1998 29.65625 30.125 29.3125 30 18.234415 10573800
4/1/1998 30.03125 31.0625 29.8125 30.71875 18.671278 11722200
4/2/1998 30.9375 31.5 30.78125 31.4375 19.108156 12115800
4/3/1998 31.5 31.90625 31.34375 31.75 19.298084 8421000
4/6/1998 31.71875 31.75 30.84375 30.90625 18.78525 7378200
4/7/1998 30.6875 30.71875 30.25 30.4375 18.500336 5831600
4/8/1998 30.5 30.96875 30.25 30.5 18.538322 6853200
4/9/1998 30.5625 31.25 30.3125 31.09375 18.899212 4550800
4/13/1998 31 31.0625 30.8125 30.875 18.766251 4037200
4/14/1998 30.8125 31.03125 30.75 31.03125 18.861217 3792400
4/15/1998 31.03125 31.03125 30.625 30.96875 18.823231 3944600
4/16/1998 30.9375 30.96875 30.34375 30.8125 18.728264 4610800
4/17/1998 30.6875 30.9375 30.1875 30.90625 18.78525 5537200
4/20/1998 31.125 31.3125 30.71875 31.28125 19.013174 5721400
4/21/1998 31 31.03125 30.65625 31 18.842226 4165000
4/22/1998 30.875 30.90625 30.34375 30.53125 18.557312 4243600
4/23/1998 30 30.1875 29.0625 29.1875 17.740566 6449800
4/24/1998 29.1875 29.46875 28.84375 29.0625 17.664598 4724000
4/27/1998 28.75 29.5625 28.53125 29.375 17.854528 4887200
4/28/1998 29.375 29.4375 28.75 29.0625 17.664598 2944200
4/29/1998 29.375 29.84375 29.03125 29.65625 18.025478 3347200
4/30/1998 30.25 31 30.15625 30.9375 18.804245 8779800
5/1/1998 31.25 31.4375 30.875 31.28125 19.013174 8679400
5/4/1998 31 31.28125 30.90625 31.28125 19.013174 3715000
5/5/1998 31.28125 31.28125 30.78125 30.84375 18.747255 4714800
5/6/1998 31 31.34375 30.71875 30.71875 18.671278 3791400
5/7/1998 30.84375 30.84375 30.5 30.6875 18.652287 3500400
5/8/1998 30.6875 31.125 30.65625 31.09375 18.899212 4250400
5/11/1998 31.125 31.375 30.71875 30.71875 18.671278 4048800
5/12/1998 30.65625 31.46875 30.65625 31.46875 19.127136 3253000
5/13/1998 31.46875 31.84375 31.3125 31.78125 19.317081 3749600
5/14/1998 31.625 32.0625 31.5625 32.03125 19.469038 3756200
5/15/1998 32 32.03125 31.8125 31.84375 19.355074 3976400
5/18/1998 31.84375 31.875 31.46875 31.46875 19.127136 2569600
5/19/1998 31.5625 31.6875 31.25 31.40625 19.089159 2426800
5/20/1998 31.75 33 31.75 32.9375 20.019867 7184800
5/21/1998 32.5625 33.1875 32.34375 32.96875 20.03886 5312000
5/22/1998 33.0625 33.34375 32.6875 32.8125 19.94389 3304400
5/26/1998 32.75 33.3125 32.75 32.875 19.98188 4005200
5/27/1998 32.5625 33.03125 32.53125 32.875 19.98188 7393400
5/28/1998 32.78125 33.53125 32.59375 33.4375 20.379564 2660200
5/29/1998 33.3125 33.4375 32.75 32.8125 19.998638 3002400
6/1/1998 32.8125 33.625 32.78125 33.59375 20.474804 2602800
6/2/1998 33.5 33.75 33.25 33.5 20.417656 3471600
6/3/1998 33.5 33.5 32.8125 32.9375 20.074823 2674400
6/4/1998 32.9375 33.46875 32.875 33.4375 20.379564 2269800
6/5/1998 33.53125 33.6875 33.15625 33.59375 20.474804 2410000
6/8/1998 33.59375 33.96875 33.46875 33.65625 20.512897 2042400
6/9/1998 33.5 33.53125 33 33 20.112911 2399000
6/10/1998 32.9375 33.34375 32.875 33 20.112911 3592200
6/11/1998 32.90625 33 32 32.125 19.57962 3606200
6/12/1998 32.125 32.4375 31.6875 32.3125 19.693895 2951800
6/15/1998 32.125 32.625 31.84375 31.84375 19.408203 4075600
6/16/1998 32.125 32.125 31.8125 32.0625 19.541531 2470400
6/17/1998 32.25 32.8125 32.1875 32.71875 19.9415 3925200
6/18/1998 33.3125 34 33.28125 33.9375 20.684305 7739600
6/19/1998 34.09375 34.1875 33.6875 34.03125 20.741449 4380800
6/22/1998 33.78125 34.0625 33.65625 33.96875 20.703362 3335800
6/23/1998 33.9375 33.9375 33.40625 33.71875 20.550983 3685200
6/24/1998 33.6875 33.8125 33.375 33.75 20.57003 3107600
6/25/1998 33.875 34.09375 33.65625 33.96875 20.703362 3745800
6/26/1998 34.0625 34.96875 34.0625 34.46875 21.008093 4403800
6/29/1998 34.5 34.71875 34.40625 34.59375 21.084282 3078200
6/30/1998 34.59375 34.6875 34.375 34.5 21.027142 2993400
7/1/1998 34.71875 35.625 34.71875 35.625 21.712816 4416000
7/2/1998 35.53125 35.875 35.375 35.5 21.636618 3091800
7/6/1998 35.53125 36.875 35.40625 36.75 22.398481 3964400
7/7/1998 37 37.46875 36.96875 37.0625 22.588934 6994200
7/8/1998 36.875 36.90625 36.15625 36.5 22.246107 4408200
7/9/1998 36.375 36.46875 35.8125 36 21.941359 4751800
7/10/1998 36.21875 36.53125 35.8125 36.53125 22.265146 3158000
7/13/1998 37.125 37.25 36.75 36.8125 22.436567 4242600
7/14/1998 36.9375 37.09375 36.1875 36.40625 22.188965 3251000
7/15/1998 36.1875 36.21875 35 35.5625 21.674717 3895200
7/16/1998 35.5625 35.9375 35.1875 35.9375 21.903271 3689400
7/17/1998 35.96875 36.84375 35.84375 36.625 22.322289 3346200
7/20/1998 35.5 35.59375 34.5625 35.28125 21.5033 13803800
7/21/1998 35.40625 35.40625 34.625 34.625 21.103327 5610200
7/22/1998 34.1875 34.4375 33.375 33.625 20.493845 6182000
7/23/1998 33.5 34.71875 33.4375 34.1875 20.836681 7176000
7/24/1998 34.8125 34.9375 33.53125 33.78125 20.589077 5138000
7/27/1998 33.5 33.90625 33.15625 33.875 20.646217 2492000
7/28/1998 33.5 33.71875 33.09375 33.5625 20.455753 3781400
7/29/1998 33.5625 33.84375 33.25 33.25 20.265293 3079600
7/30/1998 33.3125 33.625 33.3125 33.625 20.493845 3121200
7/31/1998 33.5625 33.78125 33.34375 33.40625 20.360519 2608400
8/3/1998 32.9375 33.21875 32.3125 32.3125 19.693895 3239800
8/4/1998 32.75 32.75 31.25 31.25 19.04632 6187400
8/5/1998 31.375 31.4375 30.5 30.8125 18.779675 5197800
8/6/1998 30.8125 31.03125 30.65625 30.90625 18.836815 4348800
8/7/1998 30.9375 31.375 30.5 30.5625 18.627302 4286800
8/10/1998 30.875 32 30.875 31.71875 19.332022 7029800
8/11/1998 31.125 32.40625 30.78125 32.25 19.655802 6895800
8/12/1998 32.65625 33.15625 32.40625 32.90625 20.055777 4213800
8/13/1998 32.59375 33.28125 32.09375 32.6875 19.922455 4400600
8/14/1998 32.8125 32.875 32.375 32.4375 19.770082 3428800
8/17/1998 32.0625 32.65625 31.875 32.46875 19.789127 2730000
8/18/1998 32.5 33.0625 32.46875 32.875 20.036734 3070000
8/19/1998 32.9375 33.34375 32.84375 33.125 20.189102 2313400
8/20/1998 33.03125 33.28125 32.84375 32.90625 20.055777 3113000
8/21/1998 32.78125 33 31.875 33 20.112911 3851200
8/24/1998 33 33.21875 32.53125 32.71875 19.9415 3034600
8/25/1998 32.96875 33.3125 32.90625 33.09375 20.170063 2685800
8/26/1998 32.5 32.78125 31.96875 32.125 19.57962 4319600
8/27/1998 31.5625 31.8125 30.84375 31.21875 19.080736 6938400
8/28/1998 31.09375 31.78125 30.84375 31.34375 19.157127 4419800
8/31/1998 31.375 31.5625 28 28.1875 17.228052 6363600
9/1/1998 28 30.5 27.75 30 18.335842 7252800
9/2/1998 29.875 30.1875 29.1875 29.40625 17.972942 4561800
9/3/1998 28.6875 29.5 28.53125 28.96875 17.705545 5085000
9/4/1998 29.09375 29.21875 28.6875 29.0625 17.762852 3040600
9/8/1998 30.5 32.25 30.4375 32.21875 19.691929 6274000
9/9/1998 31.875 32.09375 30.75 31.03125 18.966129 4249600
9/10/1998 30 30.375 28.96875 29.875 18.259441 5721400
9/11/1998 29.625 30.1875 29.3125 29.59375 18.087542 4730600
9/14/1998 30.25 30.46875 29.21875 29.34375 17.934748 3961000
9/15/1998 29.3125 29.375 28.8125 29.09375 17.781944 3666000
9/16/1998 29.4375 29.625 28.71875 29.46875 18.011141 4211600
9/17/1998 28.65625 28.875 28.03125 28.15625 17.20895 3843600
9/18/1998 28.25 28.78125 28.125 28.375 17.342651 4931400
 9/21/1998 27.9375 28.5 26.75 28.1875 17.228052 5796000
9/22/1998 28.75 28.8125 27.90625 28.25 17.266247 3074200
9/23/1998 28.5 28.875 27.5 28.25 17.266247 6049600
9/24/1998 28.25 29.25 28 28.40625 17.361752 4065400
9/25/1998 28 29.1875 28 28.625 17.495449 3808200
9/28/1998 30.125 30.34375 29.59375 29.9375 18.297638 6705600
9/29/1998 30.0625 30.59375 29.875 30.1875 18.450439 4719400
9/30/1998 30.0625 30.21875 29.6875 29.84375 18.240343 3865200
10/1/1998 29.375 29.96875 29.34375 29.9375 18.297638 4594800
10/2/1998 29.03125 29.3125 28.375 29 17.724642 5294200
10/5/1998 29.25 29.375 28.09375 28.625 17.495449 5995400
10/6/1998 29.125 29.25 28.65625 29.125 17.801044 3058800
10/7/1998 29.21875 30.6875 28.84375 30.53125 18.660532 7623000
10/8/1998 30.3125 31.28125 30 31.03125 18.966129 8736200
10/9/1998 31.0625 31.21875 30.53125 30.625 18.71784 4032400
10/12/1998 31 31.75 31 31.46875 19.233526 5014600
10/13/1998 31.46875 32.1875 31.03125 32.125 19.634626 3462400
10/14/1998 32.125 32.375 31.625 31.84375 19.46273 4730600
10/15/1998 31.8125 33.6875 31.59375 33.53125 20.49412 4768400
10/16/1998 33.65625 34.34375 33.625 34.09375 20.837915 5292200
10/19/1998 33.9375 34.34375 33.3125 33.5625 20.513222 4122200
10/20/1998 33.25 33.59375 32.5 32.5625 19.902025 6958400
10/21/1998 32.4375 32.96875 32.25 32.65625 19.959328 3033800
10/22/1998 32.3125 32.46875 32.0625 32.21875 19.691929 3528600
10/23/1998 32.1875 32.375 31.6875 32.25 19.711025 3311200
10/26/1998 32.25 32.78125 31.8125 32.0625 19.596428 3124800
10/27/1998 32.3125 33.0625 32.3125 32.6875 19.978422 3738000
10/28/1998 32.8125 33.8125 32.5625 33.625 20.55142 3760000
10/29/1998 33.875 34.0625 33.5625 33.8125 20.666023 2604600
10/30/1998 34.1875 34.1875 33.15625 33.53125 20.49412 2753400
11/2/1998 33.9375 34.03125 33.53125 33.8125 20.666023 2741200
11/3/1998 33.5 33.625 32.75 32.875 20.093027 3134200
11/4/1998 33.375 34.3125 33.15625 34.09375 20.837915 4050200
11/5/1998 33.75 34 33.0625 33.90625 20.723322 3688200
11/6/1998 34.1875 34.8125 34 34.5 21.086216 3353400
11/9/1998 34.625 34.625 33.40625 33.53125 20.49412 2371200
11/10/1998 34 35.875 33.875 35.59375 21.754709 6010600
11/11/1998 35.875 36 34.59375 34.75 21.239017 3526800
11/12/1998 34.875 36.0625 34.875 35.34375 21.601913 4569800
11/13/1998 35.3125 35.6875 35.125 35.6875 21.81201 2198800
11/16/1998 35.53125 36.125 35.4375 36.09375 22.060303 2664400
11/17/1998 35.6875 35.71875 34.625 34.6875 21.200811 4576400
11/18/1998 34.625 35.125 34.59375 34.6875 21.200811 3765200
11/19/1998 34.9375 35.6875 34.9375 35.53125 21.716513 4455200
11/20/1998 36.25 36.25 35.1875 35.5625 21.735609 4305800
11/23/1998 35.46875 36.21875 35.375 36.21875 22.136702 3211400
11/24/1998 36.25 36.8125 35.78125 36 22.003 2328600
11/25/1998 36.0625 36.59375 35.5625 36.09375 22.115589 2856400
11/27/1998 35.8125 36.125 35.4375 36.09375 22.115589 1210800
11/30/1998 35.75 36 35.03125 35.03125 21.464575 2283200
12/1/1998 35 35.6875 34.8125 35.34375 21.65605 2054600
12/2/1998 34.75 35.21875 34.71875 35.21875 21.579462 2497600
12/3/1998 34.8125 35.1875 34.375 34.59375 21.196503 5518000
12/4/1998 34.875 35.1875 34.78125 35 21.445427 1605600
12/7/1998 34.84375 35.09375 34.8125 35 21.445427 1279400
12/8/1998 34.875 36.09375 34.625 35.78125 21.924114 3268200
12/9/1998 35.6875 35.71875 34.75 35.15625 21.541164 2904600
12/10/1998 34.6875 35.0625 33.75 33.875 20.756111 3775000
12/11/1998 33.90625 34.25 33.5625 34.125 20.909294 3430600
12/14/1998 33.8125 34.125 33.125 33.375 20.449749 1711600
12/15/1998 33.5625 33.84375 33.03125 33.84375 20.736958 3393800
12/16/1998 34.125 35.4375 33.90625 35.0625 21.483717 3916000
12/17/1998 35.0625 36.3125 35.0625 35.96875 22.039007 6518600
12/18/1998 36.875 37.625 36.5 37.59375 23.034678 7125000
12/21/1998 37.75 39.75 37.53125 38.75 23.743151 6297400
12/22/1998 38.625 38.75 38.25 38.4375 23.551664 4159800
12/23/1998 38.5625 38.6875 37.78125 38.4375 23.551664 2692000
12/24/1998 38.1875 38.4375 38.125 38.15625 23.379345 619200
12/28/1998 38.375 38.6875 37.5625 37.65625 23.072975 1482400
12/29/1998 37.9375 38.625 37.84375 38.5 23.589975 3022800
12/30/1998 38.5 39.375 38.25 39.15625 23.992073 1945000
12/31/1998 39.125 39.125 37.625 38.40625 23.532524 2308000
1/4/1999 38.6875 39.3125 38.21875 38.46875 23.570816 4428000
1/5/1999 38.59375 38.9375 38.125 38.3125 23.475079 4712800
1/6/1999 38.75 39.21875 38.59375 38.90625 23.838881 7639400
1/7/1999 38.4375 39.3125 38.375 38.9375 23.85804 4137000
1/8/1999 38.8125 40.375 38.75 40.25 24.662245 4398800
1/11/1999 39.5625 40 38.875 38.9375 23.85804 4329200
1/12/1999 39.0625 39.125 37.65625 37.65625 23.072975 3462800
1/13/1999 37.1875 38.75 35.9375 38.5 23.589975 4780800
1/14/1999 38 38.3125 37.53125 38.03125 23.302746 3151200
1/15/1999 38.4375 39.1875 38.09375 38.75 23.743151 3985000
1/19/1999 38.75 39.78125 38.15625 39.59375 24.260151 3337200
1/20/1999 39.5 39.6875 38.75 38.875 23.819738 2953600
1/21/1999 38.9375 39.09375 37.875 38.34375 23.494226 2298200
1/22/1999 38.0625 39.0625 37.8125 38 23.283606 3389400
1/25/1999 37.75 38.21875 37.671848 37.9375 23.245317 4319000
1/26/1999 38.21875 40.3125 38.125 39.46875 24.183552 8544800
1/27/1999 39.59375 39.96875 39.25 39.25 24.049513 5169400
1/28/1999 39.25 39.75 39 39.0625 23.934624 4309800
1/29/1999 39.125 39.90625 38.78125 39.40625 24.145248 2554600
2/1/1999 39.375 39.84375 39.125 39.6875 24.317583 2936800
2/2/1999 39.5 39.5625 39.03125 39.53125 24.221848 3279200
2/3/1999 39.5 40.75 39.5 40.6875 24.930313 6296600
2/4/1999 41 41 40.125 40.375 24.738827 5799600
2/5/1999 40.5 40.71875 39.9375 40.15625 24.604797 2702600
2/8/1999 40.15625 40.75 39.9375 40.4375 24.777128 3515800
2/9/1999 40 40.6875 40 40.125 24.585651 3506400
2/10/1999 40.125 40.1875 39.65625 39.9375 24.470762 3470600
2/11/1999 39.8125 41 39.59375 41 25.121788 2761800
2/12/1999 40.8125 41 40.3125 40.65625 24.911163 2626200
2/16/1999 40.625 41.0625 40.59375 40.90625 25.064348 3149400
2/17/1999 40.5625 40.75 40.09375 40.25 24.662245 2642400
2/18/1999 40.625 41.46875 40.5625 41.46875 25.408995 4793800
2/19/1999 41.5 42.8125 41.46875 42.78125 26.213203 6417800
2/22/1999 42.5625 42.9375 42.09375 42.8125 26.232361 6079000
2/23/1999 42.9375 43.28125 42.59375 42.84375 26.251497 4648200
2/24/1999 43 43.375 42.5 42.5 26.040874 4707800
2/25/1999 42.1875 42.21875 41.65625 42.03125 25.753653 4362200
2/26/1999 42.15625 42.6875 41.78125 42.5 26.040874 4762200
3/1/1999 42.625 43.5 42.3125 43.28125 26.519567 4230800
3/2/1999 43.28125 45 43.03125 44.9375 27.534395 6385000
3/3/1999 44.4375 44.9375 44 44.4375 27.228037 5826400
3/4/1999 44.6875 45.125 44.25 45.0625 27.610985 3860800
3/5/1999 45.5 47.375 45.375 47.15625 28.893869 8447600
3/8/1999 46.375 46.5625 45.0625 45.25 27.725876 5556900
3/9/1999 44.6875 44.9375 43.25 43.5 26.653603 5331600
3/10/1999 43.25 43.875 42.75 43.75 26.806782 4445900
3/11/1999 44.0625 45.125 43.9375 44.6875 27.409407 5294100
3/12/1999 44.75 45.125 43.5 43.5 26.681042 3199800
3/15/1999 43.1875 44.9375 43.1875 44.1875 27.10273 2953600
3/16/1999 44 44.625 43.9375 43.9375 26.94939 3353700
3/17/1999 44.3125 44.625 43.5 43.5625 26.719379 3242900
3/18/1999 43.625 44.5 43.5 43.75 26.834373 2894900
3/19/1999 44.875 44.9375 43.625 43.625 26.757717 3841400
3/22/1999 43.5625 44.1875 42.5625 42.625 26.144354 2754100
3/23/1999 42 42.625 41.6875 42.375 25.991032 3130700
3/24/1999 42.25 43.4375 42.0625 43 26.374374 3052600
3/25/1999 43.625 44.9375 43.125 44.1875 27.10273 3805600
3/26/1999 44.9375 45.25 44.0625 44.375 27.217731 3453100
3/29/1999 44.875 45.6875 44.6875 45.5 27.907768 2982600
3/30/1999 45.75 45.75 44.4375 45 27.60108 2105800
3/31/1999 45.375 45.4375 44.6875 45.3125 27.792753 3619800
4/1/1999 45.25 46 44.8125 45.625 27.984434 2821100
4/5/1999 46 46.875 46 46.375 28.444448 2684000
 4/6/1999 46.375 46.6875 45.6875 46.0625 28.252779 2755600
4/7/1999 46.0625 46.875 45.9375 46.75 28.674458 2612700
4/8/1999 46.5625 47.0625 45.8125 46.875 28.751131 3357200
4/9/1999 46.4375 46.625 45.3125 45.8125 28.099432 3771000
4/12/1999 45.375 46.4375 45 45.875 28.137772 2811000
4/13/1999 45.875 46.875 45.6875 46.5 28.521111 2920200
4/14/1999 46.5 46.75 45.0625 45.1875 27.716078 3685200
4/15/1999 44.6875 45.125 44.1875 44.25 27.141068 3613300
4/16/1999 44.5 44.875 43.75 44.4375 27.256079 3192100
4/19/1999 44.625 44.8125 42.5 43 26.374374 4219400
4/20/1999 43 44.5 42.1875 44.125 27.06439 4127100
4/21/1999 44.0625 45.375 43.625 45.375 27.831089 3031000
4/22/1999 45.5625 45.9375 43.875 44.6875 27.409407 4987500
4/23/1999 44.5 44.8125 43.875 44.125 27.06439 3154800
4/26/1999 44 44.625 43.125 43.4375 26.642715 3141600
4/27/1999 43.4375 43.6875 43.0625 43.25 26.527706 3825700
4/28/1999 43.5 43.75 42.4375 42.5 26.067694 2611600
4/29/1999 42.6875 43.125 41.5625 41.875 25.684341 2658600
4/30/1999 41.6875 42.5625 41.5 42.375 25.991032 3013400
5/3/1999 42.3125 42.75 41.875 42.25 25.914354 2052300
5/4/1999 41.25 41.5 40.5625 40.8125 25.032644 3726100
5/5/1999 40.8125 41 40.5 40.625 24.917627 2607800
5/6/1999 40.5625 40.9375 40.3125 40.8125 25.032644 2519600
5/7/1999 40.5625 40.875 39.6875 40 24.534294 3395200
5/10/1999 40.1875 40.25 39.1875 39.5 24.227613 2780900
5/11/1999 40 41.9375 39.75 41.8125 25.646002 4194900
5/12/1999 41.875 42.0625 40.75 41.75 25.607674 4655600
5/13/1999 41.5625 41.5625 40.75 40.875 25.070982 2087500
5/14/1999 40.25 40.75 40.25 40.375 24.764292 3272700
5/17/1999 39.9375 40 39.375 39.6875 24.342621 3152300
5/18/1999 39.625 40.75 39.4375 40.6875 24.95598 3411300
5/19/1999 40.75 40.875 39.5625 40.4375 24.802641 3137500
5/20/1999 40 40.75 40 40.0625 24.572626 4503300
5/21/1999 40 40.4375 39.6875 39.875 24.45763 2633900
5/24/1999 39.75 40.0625 38.6875 38.75 23.767595 2588300
5/25/1999 38.25 39.25 38.125 38.25 23.460913 3853800
5/26/1999 39.25 39.3125 38.25 38.5 23.614265 3656600
5/27/1999 38.5 39.0625 37.75 37.9375 23.298784 3212000
5/28/1999 38.375 38.75 38 38.5 23.644234 2579300
6/1/1999 38.875 38.9375 38 38.625 23.720995 2604600
6/2/1999 38.625 39 37.75 38.25 23.490688 2704900
6/3/1999 38.125 39.6875 38.125 39.5 24.258368 3530700
6/4/1999 39.5625 41 39.25 41 25.179565 3855900
6/7/1999 40.875 41.625 39.9375 40 24.565437 2723400
6/8/1999 39.9375 40.8125 39.8125 40.75 25.026033 2918000
 6/9/1999 41.5 41.5625 40.5625 41 25.179565 3205500
6/10/1999 41 41.9375 40.0625 41.875 25.71694 3429300
6/11/1999 40.875 42 40.75 41.625 25.563406 3204600
6/14/1999 41.6875 42.0625 41.1875 41.25 25.333103 2427300
6/15/1999 41.375 42.125 41.375 41.625 25.563406 2212500
6/16/1999 41.6875 42.75 41.6875 42.125 25.87047 2653300
6/17/1999 41.9375 42.875 41.9375 42.6875 26.215921 2022800
6/18/1999 42.8125 42.875 41.875 42 25.793705 3167500
6/21/1999 42 42.0625 41.4375 41.5 25.486635 2373800
6/22/1999 41.625 42.0625 41 41.25 25.333103 1907200
6/23/1999 40.6875 40.875 40.25 40.75 25.026033 1800600
6/24/1999 40.5625 40.625 39.75 40 24.565437 2359300
6/25/1999 40 40.375 39.5625 39.625 24.335131 1524300
6/28/1999 39.875 40.3125 39.75 40.25 24.718964 2456700
6/29/1999 40.5 41.5625 40.4375 41.4375 25.448252 3383600
6/30/1999 41.125 41.3125 40.5 41.125 25.256334 3566000
7/1/1999 41.125 41.6875 40.5625 41.6875 25.601784 2669800
7/2/1999 41.375 41.8125 40.75 41.0625 25.217947 1685700
7/6/1999 40.3125 40.9375 40.3125 40.6875 24.987656 2149600
7/7/1999 40.9375 41.0625 40 41.0625 25.217947 3770900
7/8/1999 40.375 40.875 39.875 40.625 24.949255 2967900
7/9/1999 41.25 44.75 41.1875 44.5625 27.36743 8655800
7/12/1999 43.875 44.1875 43.5 43.9375 26.983593 3069800
7/13/1999 43.25 45.25 43.125 44.75 27.482576 3641100
7/14/1999 44.5 44.6875 43.5625 44.125 27.098742 1696400
7/15/1999 44.375 44.75 43.625 43.6875 26.830057 2053800
7/16/1999 43.75 44.125 43.5 44.125 27.098742 1718600
7/19/1999 44 44 43.3125 43.4375 26.676533 2145000
7/20/1999 43.0625 43.4375 42.375 42.8125 26.292683 2570800
7/21/1999 42.625 43.125 42.3125 43 26.407843 2035000
7/22/1999 42.9375 43.3125 42.0625 42.25 25.947241 1995300
7/23/1999 42.0625 42.5625 41.5625 42 25.793705 1973800
7/26/1999 41.5 42.625 41.4375 42.625 26.17754 2415200
7/27/1999 42.625 42.9375 42.125 42.1875 25.908852 2534200
7/28/1999 43 43.4375 41.75 42 25.793705 3613300
7/29/1999 41.5 41.9375 41.3125 41.6875 25.601784 2795800
7/30/1999 41.5 42 41.3125 41.6875 25.601784 2506700
8/2/1999 41.5 42.8125 41.4375 42.75 26.254299 2372700
8/3/1999 42.5 42.8125 41.8125 42.375 26.024014 2286700
8/4/1999 42.3125 42.375 41.75 42 25.793705 1724200
8/5/1999 42 42.375 41.5 41.6875 25.601784 2184100
8/6/1999 41.4375 41.625 40.125 40.3125 24.757351 2710600
8/9/1999 40.5625 41.25 40.0625 40.875 25.102793 2013000
8/10/1999 40.6875 40.8125 39.6875 39.75 24.411894 3726800
8/11/1999 39.6875 40.125 39.125 39.375 24.181593 3390000
 8/12/1999 39.375 39.4375 38.9375 39.125 24.028057 2207200
8/13/1999 39.375 40.6875 39.25 40 24.565437 2967600
8/16/1999 40 41.5 40 40.875 25.102793 2386900
8/17/1999 40.9375 41.75 40.4375 41.625 25.563406 2835900
8/18/1999 41.1875 42.4375 40.8125 42.0625 25.832077 2460100
8/19/1999 40.8125 41.6875 40.8125 41.1875 25.294722 2933900
8/20/1999 40.9375 41.375 40.75 41.375 25.409864 2035200
8/23/1999 41.125 41.6875 41.0625 41.3125 25.371481 1799700
8/24/1999 40.875 42.25 40.875 41.0625 25.217947 3045600
8/25/1999 41.3125 42.9375 41.0625 42.75 26.254299 3803900
8/26/1999 42.0625 42.8125 41.875 42 25.793705 2007600
8/27/1999 42.25 43.0625 42.1875 42.375 26.024014 1906000
8/30/1999 42.375 42.9375 42.0625 42.0625 25.86187 2125000
8/31/1999 42.125 42.375 40.9375 41.375 25.439157 2753500
9/1/1999 41 41.125 40.0625 40.25 24.747469 2861000
9/2/1999 39.875 40.6875 39.75 40.5 24.901175 3041700
9/3/1999 41.375 42.0625 41.0625 41.8125 25.708157 2475700
9/7/1999 41.875 42.375 41.75 42.25 25.977158 1559300
9/8/1999 41.75 42.5625 41.4375 42.375 26.054012 1757600
9/9/1999 42.25 42.8125 42 42.5 26.130877 1733000
9/10/1999 42.5625 43.6875 42.1875 43.375 26.668846 2240500
9/13/1999 43.375 44.375 43.1875 44.375 27.283691 2589300
9/14/1999 44.1875 44.1875 43.6875 44.0625 27.091558 1870100
9/15/1999 44.0625 44.3125 43.4375 43.4375 26.707277 2161300
9/16/1999 43.4375 43.75 42.3125 42.8125 26.322998 2052400
9/17/1999 43.5 43.5 42.75 42.8125 26.322998 2603800
9/20/1999 42.5625 42.8125 42.1875 42.625 26.207722 1721400
9/21/1999 42.4375 43.125 42.375 42.75 26.284569 2726800
9/22/1999 42.625 43.9375 42.5625 43.5 26.745705 2812900
9/23/1999 43.8125 44.0625 43.125 43.1875 26.553572 2507700
9/24/1999 43 43.625 42.6875 43 26.438297 2439500
9/27/1999 43.25 43.6875 42.8125 43 26.438297 2152000
9/28/1999 42.75 43.5 42.625 43.0625 26.476719 2052400
9/29/1999 43.5 43.5625 42.5 42.5 26.130877 2777700
9/30/1999 43 43.25 42.6875 43.25 26.592001 2278900
10/1/1999 43.0625 43.625 42.75 43.5 26.745705 2607000
10/4/1999 43.6875 45.25 43.6875 44.5 27.360554 3808500
10/5/1999 44.3125 44.4375 43 43.4375 26.707277 3650400
10/6/1999 43.5 43.6875 42.625 43.125 26.515146 3028500
10/7/1999 42.6875 43.6875 42.6875 42.9375 26.399858 2067200
10/8/1999 42.25 43.9375 42.1875 43.25 26.592001 2561900
10/11/1999 43.375 44.1875 43.1875 43.4375 26.707277 2197500
10/12/1999 43.3125 43.4375 42.875 42.9375 26.399858 2173600
10/13/1999 42.8125 43.1875 42.25 42.4375 26.092434 1988800
10/14/1999 42 42.4375 41.5 41.625 25.59288 3257100
10/15/1999 41.625 42.3125 40.9375 41.5625 25.554457 3326800
10/18/1999 41.4375 42.1875 41.0625 42 25.823442 2609000
10/19/1999 42.4375 43.625 42 43.3125 26.630423 3770400
10/20/1999 43.75 44.4375 43.0625 44.125 27.129986 2521100
10/21/1999 44.25 44.5 41.9375 42.3125 26.015574 6363800
10/22/1999 42.5 42.625 39.9375 40.3125 24.785898 8214100
10/25/1999 40.125 40.125 38.3125 39.125 24.055763 8167900
10/26/1999 39.5 40.0625 39.4375 39.5 24.286331 5988000
10/27/1999 39.3125 39.5 38.75 39.5 24.286331 5126400
10/28/1999 39.9375 40.8125 39.8125 40.8125 25.093307 5216100
10/29/1999 41.3125 41.875 41.0625 41.25 25.362305 3993700
11/1/1999 41.75 42 41.25 41.6875 25.631298 3932900
11/2/1999 42.0625 42.125 41.0625 41.25 25.362305 2250000
11/3/1999 41.25 43.4375 41.0625 41.9375 25.785011 7600400
11/4/1999 43.6875 45.25 43.4375 45.1875 27.783258 9834800
11/5/1999 45.6875 46.625 45.625 46.5 28.590244 7184900
11/8/1999 45.875 47.0625 45.75 47 28.89765 7536900
11/9/1999 47 47.125 45.8125 46.375 28.513382 5760500
11/10/1999 45.6875 46.25 45.5 46.0625 28.321247 3561800
11/11/1999 46.25 47.3125 46 47 28.89765 2985900
11/12/1999 47.6875 49.5625 47.4375 48.375 29.743078 6391000
11/15/1999 47.5625 48.125 46.4375 46.875 28.82081 2396900
11/16/1999 46.5 47.125 46.1875 46.1875 28.398108 2486800
11/17/1999 46.0625 46.3125 45.8125 46.125 28.359674 2465700
11/18/1999 46 48 45.8125 47 28.89765 7491500
11/19/1999 46 47.4375 45.625 47.375 29.128227 5732100
11/22/1999 46.8125 47.125 46.625 46.9062 28.839993 3827500
11/23/1999 47.0625 47.0625 46.4375 46.625 28.667095 2622700
11/24/1999 46.0625 46.375 45.375 45.375 27.898535 2557700
11/26/1999 45.4375 45.4375 44.5625 44.5625 27.398985 1405700
11/29/1999 44.75 45.6875 44.5625 45.5 28.006077 2631100
11/30/1999 45.5 46.375 45 45.75 28.159948 3006200
12/1/1999 45.125 46.75 45 46.015598 28.323429 3369400
12/2/1999 46.0625 46.0625 44.875 45.1875 27.813719 3755700
12/3/1999 45.625 46.0625 45.25 45.875 28.236885 3549800
12/6/1999 45.3125 46.25 45.25 46.0625 28.352291 1583800
12/7/1999 45.6875 45.75 44.5 44.6875 27.505947 2930800
12/8/1999 44.8125 45.3125 44.375 44.5625 27.429018 1940500
12/9/1999 44.75 45.25 44.375 44.640598 27.477083 2958300
12/10/1999 43.25 43.6875 42.6875 43.25 26.621151 9404900
12/13/1999 43.125 43.25 42 42 25.851749 5097000
12/14/1999 42 42.0625 41.25 41.25 25.390127 5023900
12/15/1999 41.6875 42.375 41.5625 41.8125 25.736343 2644500
12/16/1999 41.9375 42 41.3125 41.8125 25.736343 2761700
12/17/1999 42.4375 42.4375 41.1875 41.25 25.390127 5302900
12/20/1999 41.875 42.9375 41.625 42.296799 26.034435 3302800
12/21/1999 41.625 42.1875 40.9375 41.625 25.620939 4031000
12/22/1999 41.5 41.6875 41 41.0625 25.274698 3837600
12/23/1999 41.125 41.125 39.5625 40.5 24.928476 5596300
12/27/1999 40.9375 42 40.8125 40.8125 25.120821 2753700
12/28/1999 41.5 41.5625 40.25 40.625 25.005413 2932900
12/29/1999 40.375 40.5625 40 40.1875 24.736124 2706800
12/30/1999 39.8125 40.25 39.625 39.8125 24.505301 2406300
12/31/1999 39.9375 40.5 38.8125 40.3125 24.813072 1444400
1/3/2000 39.9375 40.0625 38.9375 39.625 24.389898 4520600
1/4/2000 39.3125 39.5625 38.375 38.8125 23.889788 4216500
1/5/2000 38.8125 40.375 38.8125 39.4375 24.274485 5231600
1/6/2000 39.125 39.375 38.6875 38.875 23.928253 4809400
1/7/2000 39 40 38.875 39.875 24.543776 5124700
1/10/2000 40 41 39.75 40.0625 24.659185 4113900
1/11/2000 40.125 41.5 40.125 41 25.236233 5440200
1/12/2000 40.9375 43.0625 40.625 42.75 26.313396 8090000
1/13/2000 42.6875 43.625 41.875 42.3125 26.0441 5700200
1/14/2000 42.8125 42.8125 41.875 42.609299 26.226791 3365400
1/18/2000 42.375 42.5 41.1875 41.5 25.544003 3401100
1/19/2000 41 42.625 41 42.375 26.082571 3344700
1/20/2000 42.5625 42.5625 41 42.5625 26.197983 3309700
1/21/2000 41.625 41.875 40.4375 41.0625 25.274698 3722600
1/24/2000 41.25 41.4375 39.5 39.5 24.312958 3593500
1/25/2000 39.75 40.25 39.1875 39.8125 24.505301 3304500
1/26/2000 39.625 39.625 34.6875 35.75 22.004761 16703200
1/27/2000 36 37.9375 35.875 37.625 23.158863 12082200
1/28/2000 37.125 37.4375 36.375 36.75 22.620291 4444200
1/31/2000 37.25 38 37.125 37.375 23.004976 4838300
2/1/2000 37.4375 37.5625 36.5 36.625 22.543346 4679500
2/2/2000 36.625 36.75 35.375 35.5 21.850883 5769100
2/3/2000 35.5625 36.1875 34.4375 35 21.543131 9225700
2/4/2000 35.875 35.875 34.625 35.125 21.62007 7752200
2/7/2000 35.25 35.625 34 34.9375 21.50465 9992900
2/8/2000 36 37.625 35.5 36.3125 22.350998 12144800
2/9/2000 36.6875 36.6875 35.375 35.875 22.081705 5915400
2/10/2000 35.5 36.25 35.125 35.5 21.850883 5353400
2/11/2000 35.0625 35.4375 34.8125 34.9375 21.50465 3920500
2/14/2000 35.3125 35.3125 33.3125 33.875 20.850666 4426400
2/15/2000 33.75 34.125 33.4375 33.75 20.773722 4669200
2/16/2000 33.75 34.4375 33.25 33.375 20.542913 3804900
2/17/2000 33.5625 34.0625 33.375 33.75 20.773722 4272000
2/18/2000 33.5625 33.6875 32.3125 32.5 20.004333 5494900
2/22/2000 32.25 33.1875 32.1875 32.3125 19.888926 4479500
2/23/2000 32.4375 33.375 32.375 32.625 20.081274 4927400
2/24/2000 32.125 32.375 31 31.375 19.311876 6154300
2/25/2000 31.5 31.8125 30.75 31 19.08106 4551200
2/28/2000 31.25 31.6875 30.625 31.125 19.157997 3880600
2/29/2000 31.75 32.4375 31.5625 31.75 19.542688 4883900
3/1/2000 31.875 31.9375 31.125 31.25 19.234934 4969800
3/2/2000 31.125 31.4375 30.75 30.875 19.004114 4884600
3/3/2000 31 32.3125 30.5625 32.3125 19.888926 5193900
3/6/2000 32.5 32.5 31.125 31.5625 19.427284 4175100
3/7/2000 31.5 31.5625 29.8125 29.875 18.388601 6183300
3/8/2000 30.375 31.25 30 30.75 18.927181 4015900
3/9/2000 30.625 32 30 32 19.696571 4779200
3/10/2000 31.4375 32.375 31 31.75 19.542688 4819200
3/13/2000 32 32.4375 31.3125 32.4375 19.965864 5659700
3/14/2000 32.4375 32.5 30.0625 30.5 18.773296 5235700
3/15/2000 30.6875 32.875 30.4375 32.5 20.004333 7044600
3/16/2000 33.375 34.375 32.75 34.0625 20.96608 8241900
3/17/2000 35 35.1875 33.75 33.8125 20.812206 5463000
3/20/2000 34.25 34.875 34.125 34.5625 21.27384 2736000
3/21/2000 34.75 35.5 34.5 35.25 21.69701 4239900
3/22/2000 35.25 35.75 35 35.25 21.69701 3754000
3/23/2000 34 35.9375 33.9375 35.1875 21.658537 4034900
3/24/2000 35.125 35.9375 34.6875 34.8125 21.427715 3188100
3/27/2000 34.1875 35.1875 34.125 34.75 21.389248 2189900
3/28/2000 34 35.375 34 35.125 21.62007 2963500
3/29/2000 34.875 37.0625 34.8125 36.8125 22.658747 5292800
3/30/2000 36.8125 38.25 36.8125 37.625 23.158863 4939100
3/31/2000 37.875 37.9375 36.8125 37.375 23.004976 3738300
4/3/2000 37.8125 38.625 37.5625 38.5 23.697445 4459400
4/4/2000 38.6875 39.3125 37.6875 38.5312 23.716648 5145500
4/5/2000 38 38.625 37.25 38.5625 23.735905 4143600
4/6/2000 37.75 38.0625 36.875 37 22.77416 4124100
4/7/2000 36.375 37.3125 36.125 37 22.77416 3155400
4/10/2000 36.875 36.9375 35.875 36.375 22.389462 3234600
4/11/2000 36.125 37.75 35.875 37.6875 23.197336 3354100
4/12/2000 37.25 38.1875 36.3125 36.3125 22.350998 4548200
4/13/2000 36 36 34.125 34.125 21.004549 7400300
4/14/2000 33.5625 34.8125 33 33.5625 20.658323 5744700
4/17/2000 33.5 34.125 33.0625 33.6875 20.735258 4728900
4/18/2000 33.75 33.8125 31.9375 32.5 20.004333 5440000
4/19/2000 32.9375 33.1875 32.5 33.0625 20.350555 3473000
4/20/2000 34 36 33.75 35.8125 22.043228 7009700
4/24/2000 35.25 39 35.125 39 24.005196 9601600
4/25/2000 38.9375 39.4375 38.1875 38.75 23.851316 3975100
4/26/2000 38.375 39.375 38.375 38.875 23.928253 3479300
4/27/2000 38.125 39.125 38.0625 38.8125 23.889788 2904600
4/28/2000 38.5625 38.75 37.5625 38.0625 23.428154 2936500
5/1/2000 38 39.3125 38 38.875 23.928253 3089100
5/2/2000 38.375 39.625 38.3125 39.1875 24.120605 3129800
5/3/2000 38.25 38.6875 37.0625 37.3125 22.966507 5243800
5/4/2000 36.625 36.6875 35.5625 35.75 22.004761 6515400
5/5/2000 35.5 36.1875 35 35.6875 21.966303 4968100
5/8/2000 35.75 36.125 35.1875 35.8125 22.043228 3115600
5/9/2000 36.25 37.1875 36.1875 37 22.77416 3165700
5/10/2000 37.1875 38.8125 37.125 38.625 23.774382 5995500
5/11/2000 38.5 38.8125 38.125 38.1875 23.505081 3185200
5/12/2000 38.25 38.25 37.25 37.5625 23.120394 2410500
5/15/2000 37.4375 38.5625 37.375 38.1875 23.505081 2840100
5/16/2000 38.8125 39.25 38.4375 39.1875 24.120605 2753400
5/17/2000 38.6875 39.3125 38.3125 39.0625 24.043669 2017900
5/18/2000 38.8125 39.0625 38.5625 38.625 23.774382 1933700
5/19/2000 37.8125 38.75 37.625 37.8125 23.274273 2985300
5/22/2000 37.875 39.125 37.8125 38.875 23.928253 3145000
5/23/2000 38.375 39.25 37.75 39.125 24.082144 2757100
5/24/2000 39.125 39.9375 38.125 38.75 23.851316 5108400
5/25/2000 38 38.5625 37.125 37.3125 22.966507 3453100
5/26/2000 37.25 37.9375 37.1875 37.75 23.235798 3130700
5/30/2000 37 37.0625 35.9375 36.5625 22.504879 4210200
5/31/2000 36 36.5625 35.3125 35.8125 22.043228 3880700
6/1/2000 35.5625 35.8125 35.25 35.625 21.927826 2979100
6/2/2000 36.125 36.3125 35.1875 36.125 22.235582 3701800
6/5/2000 36 36 35.25 35.5 21.850883 1957900
6/6/2000 35.125 35.625 34.875 35.125 21.62007 3577600
6/7/2000 35.125 35.3125 34.3125 34.875 21.46619 2518000
6/8/2000 34.5 35.75 34.5 35.4375 21.812422 3312300
6/9/2000 35.5 36 31.625 33.875 20.850666 15301500
6/12/2000 33.25 33.3125 32 32.625 20.081274 8145700
6/13/2000 32.25 33.1875 32.0625 32.375 19.927395 6046900
6/14/2000 32 33 31.625 31.75 19.542688 5941800
6/15/2000 31.75 32.3125 31.625 32.125 19.773516 6280100
6/16/2000 32.5 32.5625 31.3125 31.3125 19.273403 6858000
6/19/2000 31.875 32.0625 31.0625 31.5 19.388817 4510500
6/20/2000 31.6875 31.75 31 31.5 19.388817 3930200
6/21/2000 31.25 31.75 31.0625 31.3125 19.273403 4396800
6/22/2000 31.25 31.5625 31.125 31.4375 19.350346 3928900
6/23/2000 31.6875 33.1875 31.5 32.625 20.081274 7978700
6/26/2000 32.9375 33.625 32.875 33.4375 20.581377 4887200
6/27/2000 33.25 33.5 32.625 32.6875 20.119745 3422100
6/28/2000 32.5 32.8125 32 32.2187 19.831188 3179800
6/29/2000 31.9375 31.9375 31.0625 31.25 19.234934 5545100
6/30/2000 31.5 33.046799 31.4375 32.9375 20.273628 6147600
 7/3/2000 33.1875 33.375 32.25 32.5 20.004333 1681200
7/5/2000 32.5 32.5625 31.625 31.8125 19.581167 5067000
7/6/2000 32.0625 32.5625 32.0625 32.1875 19.811979 4010300
7/7/2000 32.25 33.5 32 32.5 20.004333 3766600
7/10/2000 33.375 33.4375 32.1875 32.25 19.850454 3013900
7/11/2000 32.875 33.0625 32.25 32.5625 20.042803 3094500
7/12/2000 32.625 32.625 32 32 19.696571 2893000
7/13/2000 32.4375 32.4375 31 31.5 19.388817 6731700
7/14/2000 31.3125 31.5625 31.125 31.375 19.311876 3143900
7/17/2000 31.5 31.5625 31.125 31.3125 19.273403 2669400
7/18/2000 31.3125 31.625 31 31.3125 19.273403 2651700
7/19/2000 31.3125 31.4375 31 31.375 19.311876 3170500
7/20/2000 31.5 32 31.3125 31.6875 19.504229 3266300
7/21/2000 31.875 31.875 30.5625 30.875 19.004114 4031800
7/24/2000 30.875 31.1875 30.125 30.25 18.619423 4192300
7/25/2000 31 31.375 30.0625 31.3125 19.273403 6895700
7/26/2000 32 33.25 31.6875 31.6875 19.504229 11296100
7/27/2000 33 33.75 32.0625 32.1875 19.811979 6561400
7/28/2000 32.3125 32.8125 32 32 19.696571 3092900
7/31/2000 32.4375 32.625 31.4375 31.6875 19.504229 4871300
8/1/2000 31.875 32.625 31.8125 32.625 20.081274 3134200
8/2/2000 32.5625 33.5625 32.5625 33.4375 20.581377 4643100
8/3/2000 33.625 33.9375 33.1875 33.25 20.465973 3805700
8/4/2000 33.125 33.6875 33 33.375 20.542913 2536600
8/7/2000 33.5625 34.25 33.5 33.6875 20.735258 3078100
8/8/2000 34 34.125 33.0625 33.5 20.619856 2625500
8/9/2000 32.8125 33.1875 32.25 32.6875 20.119745 3548300
8/10/2000 32.9375 33.0625 32.625 32.8125 20.196682 2316000
8/11/2000 32.9375 33.625 32.875 33.4375 20.581377 2224100
8/14/2000 33.4375 33.4375 33 33.3125 20.504442 2457400
8/15/2000 33.4375 33.625 32.25 32.4375 19.965864 2872800
8/16/2000 32.4375 32.5625 32.0625 32.375 19.927395 2087600
8/17/2000 32.125 32.375 31 31.25 19.234934 4735200
8/18/2000 31.125 31.9375 31 31.5625 19.427284 3335400
8/21/2000 31.8125 31.9375 31.25 31.5625 19.427284 2985800
8/22/2000 31.6875 31.875 31.1875 31.3125 19.273403 3485600
8/23/2000 31.3125 31.75 30.9375 31.1875 19.196468 3414800
8/24/2000 31.1875 31.3125 30 30.375 18.696354 6604900
8/25/2000 30.5 30.5625 29.875 30.375 18.696354 4992100
8/28/2000 30 30.4375 30 30.375 18.696354 4056200
8/29/2000 30.6875 31 30.1875 30.4375 18.734829 4823800
8/30/2000 30.4375 30.4375 29.9375 30.375 18.696354 4095000
8/31/2000 30.125 30.375 29.625 29.8906 18.398201 6792600
9/1/2000 29.6875 30.0625 29.3125 29.5625 18.196251 4717000
9/5/2000 29.5625 29.8125 29.375 29.6875 18.273186 5208100
 9/6/2000 29.5625 30.3125 29.5625 30.125 18.542477 4009200
9/7/2000 30.25 30.375 29.0625 29.5 18.157776 6629500
9/8/2000 29.3125 29.5625 28.25 28.75 17.696138 6268100
9/11/2000 28.75 28.8125 28.0625 28.375 17.465324 4514600
9/12/2000 28.1875 29.5625 27.8125 29 17.850019 11730400
9/13/2000 29.4375 29.5 27 27.1875 16.734388 7816400
9/14/2000 27.75 27.75 26.375 27.25 16.772861 17827100
9/15/2000 28.8125 28.8125 27.0625 28 17.234501 10175900
9/18/2000 27.9375 28.5625 27.4375 28.5 17.542259 5527900
9/19/2000 28.5 28.625 27.5625 27.875 17.15756 5110200
9/20/2000 27.875 27.9375 27 27.6875 17.042156 4793200
9/21/2000 27.8125 28.25 27 27 16.618975 4128100
9/22/2000 28.6875 29.2812 28.1875 28.6875 17.657669 6886900
9/25/2000 29.25 29.4375 28.9375 29.4375 18.119314 4416800
9/26/2000 29.5 30.125 29.4375 29.875 18.388601 5603100
9/27/2000 29.625 29.9375 29.5 29.875 18.388601 3542400
9/28/2000 29.9375 30.25 29.8125 29.875 18.388601 3317900
9/29/2000 30.1875 30.375 29.75 30.1875 18.58095 3074500
10/2/2000 30.4375 30.4375 30 30.0625 18.504009 2161800
10/3/2000 30.125 30.5 29.9375 30.25 18.619423 3047300
10/4/2000 30.3125 30.5 29.875 30 18.465536 2199700
10/5/2000 30.25 30.4375 29.6875 30.125 18.542477 5717500
10/6/2000 29.875 30.3125 29.4375 29.875 18.388601 3540600
10/9/2000 30 30.125 29.5 30.0625 18.504009 2179400
10/10/2000 30.3125 30.375 29.9375 29.9375 18.427067 1944800
10/11/2000 30 30.4375 29.9375 30 18.465536 2424100
10/12/2000 29.75 29.8125 27.9375 28.375 17.465324 5741500
10/13/2000 28.3125 29.1875 28 28.875 17.773081 2707100
10/16/2000 29.4375 29.4375 28.8125 29 17.850019 2694800
10/17/2000 28.375 28.5 27.625 28 17.234501 4310200
10/18/2000 28.375 28.5 27.8125 28.0625 17.272972 3077800
10/19/2000 28.875 28.875 27.5625 27.875 17.15756 6460600
10/20/2000 28.5 28.625 28.125 28.25 17.38838 5199500
10/23/2000 28.9375 29.1875 28.8125 29.125 17.92696 3610200
10/24/2000 29.3125 29.625 28.8125 29.125 17.92696 5020500
10/25/2000 28.875 29.25 28.8125 29 17.850019 4246900
10/26/2000 28.6875 29.1875 28.625 28.9375 17.811546 4074800
10/27/2000 28.6875 29.75 28.6875 29.75 18.311657 3743900
10/30/2000 29.6875 31.3125 29.4375 31.1875 19.196468 5916900
10/31/2000 31.375 31.5 30.6875 31 19.08106 4047100
11/1/2000 30.75 31.6875 30.625 31.625 19.465757 3181300
11/2/2000 31.4375 32 31.3125 31.9375 19.658106 3065700
11/3/2000 31.9375 32.625 31.6875 32.375 19.927395 3794400
11/6/2000 32 32.25 31.6875 32 19.696571 2440600
11/7/2000 31.8125 32.3125 31.5625 31.75 19.542688 2333600
 11/8/2000 31.5625 31.75 31.25 31.625 19.465757 2728400
11/9/2000 31.5 31.875 31.1875 31.75 19.542688 2431100
11/10/2000 31.375 33.25 31.3125 33.0625 20.350555 6093400
11/13/2000 32.25 33.3125 32.1875 33.0625 20.483768 4603700
11/14/2000 33.0625 33.5 32.8125 33.4375 20.716095 4011100
11/15/2000 33.3125 33.75 33.25 33.3125 20.638651 3670200
11/16/2000 33.4375 33.4375 32.6875 32.6875 20.251438 2587800
11/17/2000 32.5 33.4375 32.5 33.4375 20.716095 3465000
11/20/2000 32.5 33.875 32.5 33.5 20.754822 3091600
11/21/2000 33.5625 34 33.1875 33.9375 21.025867 2471800
11/22/2000 33.3125 34.4375 33.3125 34.25 21.219477 3043000
11/24/2000 33.4375 34 33.4375 33.6875 20.870983 1475500
11/27/2000 33.125 33.375 31.5 31.9375 19.786772 5253000
11/28/2000 31.625 32.0625 30.875 31.25 19.360836 5332000
11/29/2000 31.3125 33.25 31.25 32.5 20.135263 5271600
11/30/2000 32.625 32.9375 31.5 31.875 19.748051 3794900
12/1/2000 32.125 32.125 30.625 30.9375 19.167229 5264000
12/4/2000 30.5 31.625 30.4375 31.4375 19.476999 2857900
12/5/2000 31.25 31.25 30.125 30.5 18.896173 3762800
12/6/2000 30.1875 30.5 29.0625 29.625 18.354069 4859100
12/7/2000 29.5 30.625 29.3125 30.25 18.741291 3239200
12/8/2000 30 30.125 28.75 29.5 18.276628 5463100
12/11/2000 29.25 30.125 29 29.9375 18.54768 12259000
12/12/2000 30.5 31.1875 30.375 30.875 19.128506 9798200
12/13/2000 31.125 31.5 30.5625 31.125 19.283396 7453800
12/14/2000 31 31.75 30.75 31.5625 19.554441 5369000
12/15/2000 31.5 32.25 31.4375 31.5 19.51572 7806700
12/18/2000 31.875 32.5625 31.6875 32.3125 20.019106 3202600
12/19/2000 32.5 33.1875 32.375 32.875 20.367598 4633800
12/20/2000 32.375 32.75 31.375 31.375 19.43828 5257300
12/21/2000 31.9375 32.6875 31.8125 32.6875 20.251438 4297600
12/22/2000 32.5 33.0625 31.9375 32.6875 20.251438 3214200
12/26/2000 32.625 32.75 32.0625 32.5 20.135263 3365100
12/27/2000 32.3125 33.125 32.125 33.125 20.522484 3865600
12/28/2000 32.8125 34 32.4375 33.875 20.987144 3539400
12/29/2000 33.8125 34.5 33.5625 34 21.064583 3338200
1/2/2001 33.8125 33.8125 33 33.5 20.754822 3529800
1/3/2001 33.5625 34.6875 33.375 33.6875 20.870983 3265400
1/4/2001 33.25 33.875 32.875 33 20.44504 5953800
1/5/2001 32.75 33 32.5625 32.9375 20.406322 3999100
1/8/2001 32.875 33.3125 32.75 33 20.44504 2803600
1/9/2001 32.5625 33.25 32.5625 33.0625 20.483768 2778100
1/10/2001 32.875 33.3125 32.3125 33.1875 20.561214 3091800
1/11/2001 33.3125 33.3125 32.625 32.6875 20.251438 2179800
1/12/2001 32.9375 33.9375 32.5625 33.625 20.832256 3284200
1/16/2001 32.75 34.125 32.125 34.125 21.142029 4546000
1/17/2001 33.875 35.0625 33.625 34.6875 21.490528 5223100
1/18/2001 34.125 34.3125 33.625 33.625 20.832256 4744500
1/19/2001 33.4375 33.5 32.6875 32.8125 20.328875 5238500
1/22/2001 32.625 33.75 32.625 33.5 20.754822 3267500
1/23/2001 33.5 33.5 32.625 32.875 20.367598 3290600
1/24/2001 31.875 32.125 30.3125 30.8125 19.089783 11006600
1/25/2001 30.8125 31.125 28.25 29.5625 18.315348 20823700
1/26/2001 29.5 29.9375 28.8125 29 17.96685 9631400
1/29/2001 29.200001 29.709999 28 29.52 18.289017 8501700
1/30/2001 29.5 29.540001 29.120001 29.450001 18.245655 5582200
1/31/2001 29.25 29.49 28.950001 29.35 18.183697 7850300
2/1/2001 29.5 29.75 28.959999 29.030001 17.985445 6946800
2/2/2001 29.059999 29.51 28.959999 29.43 18.233259 5769700
2/5/2001 29.25 29.530001 29.15 29.360001 18.189888 4410000
2/6/2001 29.27 30.5 29.26 30.030001 18.604984 6791300
2/7/2001 30.01 30.24 29.190001 29.27 18.134134 6112900
2/8/2001 29.42 29.67 28.950001 29.34 18.177498 6959000
2/9/2001 29.33 30.1 29.280001 29.76 18.43771 3406200
2/12/2001 29.76 30.25 29.65 29.83 18.481083 3865500
2/13/2001 29.9 30.35 29.719999 30 18.586401 5234600
2/14/2001 31 31 29.139999 29.25 18.121738 4888600
2/15/2001 29.290001 30.17 29.25 30.08 18.635967 7087000
2/16/2001 30 30.450001 29.85 30.219999 18.722702 4590500
2/20/2001 30.07 30.84 30.07 30.440001 18.858999 3712700
2/21/2001 30.24 30.85 29.610001 29.68 18.388147 4261100
2/22/2001 29.65 30.35 29.6 30.059999 18.623568 4020300
2/23/2001 30.1 30.49 29.950001 30.120001 18.660749 4653000
2/26/2001 30.049999 30.200001 29.75 29.879999 18.512058 2763600
2/27/2001 30.030001 30.17 29.709999 30.049999 18.617382 3666300
2/28/2001 30 30 29 29.4 18.21467 4582200
3/1/2001 29.040001 29.48 28.99 29.209999 18.096958 4732100
3/2/2001 29.209999 29.209999 28.6 28.85 17.873932 4924700
3/5/2001 28.6 28.68 28.459999 28.559999 17.694254 2781400
3/6/2001 28.1 28.91 27.85 28.85 17.873932 5627300
3/7/2001 28.85 28.959999 28.110001 28.4 17.595131 3803700
3/8/2001 28.200001 29.299999 28.17 29.299999 18.152719 4038800
3/9/2001 29.299999 29.35 28.620001 28.950001 17.935877 3745400
3/12/2001 28.65 28.65 27.93 28.059999 17.384478 4978100
3/13/2001 27.75 28.030001 27.139999 27.799999 17.223396 8211200
3/14/2001 26.299999 28.1 26.290001 27.549999 17.068514 9960400
3/15/2001 27.299999 27.309999 26.540001 27.24 16.876459 5756500
3/16/2001 26.799999 27.450001 26.110001 26.5 16.417994 8455500
3/19/2001 26.24 26.700001 26.209999 26.379999 16.343641 4393500
3/20/2001 26.4 26.48 25.690001 25.77 15.96572 4981800
3/21/2001 25.6 26.09 25.33 25.65 15.891375 6182500
3/22/2001 25.15 25.48 24.879999 25.110001 15.556816 7568600
3/23/2001 25.25 25.34 24.75 25 15.488669 5210200
3/26/2001 25 25.49 24.75 25.299999 15.67453 5164300
3/27/2001 25.299999 25.6 25.059999 25.33 15.693125 5708700
3/28/2001 25.280001 25.51 25 25.280001 15.662143 4168800
3/29/2001 25.25 26.98 25.09 26.49 16.411797 5678900
3/30/2001 25.65 26.6 25.52 26.549999 16.448965 5845400
4/2/2001 26.299999 27.25 26.299999 26.639999 16.504734 4560200
4/3/2001 26.549999 26.57 25.620001 25.790001 15.978113 5562400
4/4/2001 25.950001 26.09 25.389999 26.09 16.163967 5456000
4/5/2001 26.33 26.540001 25.719999 26 16.108215 4362000
4/6/2001 26.219999 26.25 25.75 26.25 16.263103 3312400
4/9/2001 25.950001 26.940001 25.940001 26.690001 16.535702 3673600
4/10/2001 26.74 27.370001 26.6 27 16.727758 3751400
4/11/2001 26.84 27.25 26.559999 26.73 16.560482 3405000
4/12/2001 26.440001 27.030001 26.43 26.889999 16.659613 2872800
4/16/2001 26.950001 27.290001 26.77 27.219999 16.864058 2444300
4/17/2001 27.02 27.299999 26.9 27.17 16.833088 2844000
4/18/2001 26.950001 27.950001 26.860001 27.49 17.031343 4294700
4/19/2001 27.49 27.9 26.700001 27.469999 17.018946 4907300
4/20/2001 27.25 27.469999 26.709999 27.09 16.78352 4010000
4/23/2001 27.07 27.25 26.799999 26.959999 16.702976 3437600
4/24/2001 27.209999 27.26 26.780001 26.84 16.628633 5059300
4/25/2001 27.02 27.040001 26.620001 27 16.727758 4285700
4/26/2001 26.860001 27.190001 26.690001 27.02 16.740154 3033100
4/27/2001 27.25 27.469999 26.76 27.110001 16.795912 2824000
4/30/2001 27.4 27.68 26.9 27.5 17.037535 5778400
5/1/2001 27.25 27.950001 27.120001 27.780001 17.211002 4017200
5/2/2001 27.790001 27.790001 27.25 27.549999 17.068514 3582800
5/3/2001 27.559999 27.559999 26.75 26.9 16.66581 6436500
5/4/2001 26.43 26.860001 26.41 26.82 16.61624 6354700
5/7/2001 26.969999 27.01 26.65 26.77 16.58526 3380700
5/8/2001 26.780001 26.950001 26.5 26.549999 16.448965 4155100
5/9/2001 26.299999 27.200001 26.25 27.200001 16.851675 6109200
5/10/2001 27.200001 27.209999 26.91 26.91 16.671997 5256700
5/11/2001 27.110001 27.780001 27.049999 27.74 17.186226 4851300
5/14/2001 27.5 27.9 27.360001 27.75 17.192419 6319700
5/15/2001 27.75 28.110001 27.450001 27.5 17.037535 4320400
5/16/2001 27.6 27.98 27.4 27.700001 17.161442 4870500
5/17/2001 27.5 28.75 27.5 28.5 17.657082 7799800
5/18/2001 28.549999 29.9 28.52 29.799999 18.462488 8899900
5/21/2001 29.77 29.969999 29.02 29.860001 18.499664 5809200
5/22/2001 30.700001 30.959999 30.200001 30.5 18.896173 6826700
5/23/2001 30.15 30.35 29.85 30.24 18.735098 4142100
5/24/2001 30.15 30.76 30.120001 30.76 19.057257 2997300
5/25/2001 30.48 30.59 30.27 30.51 18.902374 2056600
5/29/2001 30.52 30.790001 30.309999 30.75 19.051067 2782100
5/30/2001 30.5 30.809999 30.26 30.690001 19.013882 3601200
5/31/2001 30.08 30.67 29.84 30.280001 18.759869 5132400
6/1/2001 30.280001 30.34 29.52 29.709999 18.406733 4096200
6/4/2001 29.549999 29.6 29.08 29.23 18.109352 3596600
6/5/2001 29.26 29.75 29 29.41 18.220869 4723200
6/6/2001 30.1 30.450001 29.610001 29.700001 18.400534 5231300
6/7/2001 29.57 30.059999 29.52 29.889999 18.518255 2525700
6/8/2001 29.66 30 28.91 29.450001 18.245655 2461900
6/11/2001 29.450001 29.99 29.25 29.91 18.530642 2642300
6/12/2001 29.67 30.049999 29.48 29.809999 18.468689 3717600
6/13/2001 29.92 30.290001 29.85 30 18.586401 3222700
6/14/2001 30 30.4 29.799999 29.959999 18.561615 4808100
6/15/2001 29.34 29.879999 28.42 28.67 17.7624 11853500
6/18/2001 28.42 28.549999 28.139999 28.5 17.657082 5075800
6/19/2001 28.5 28.799999 27.98 28.200001 17.471214 4407300
6/20/2001 28 28.51 27.799999 28.219999 17.483606 3903200
6/21/2001 28 28.66 28 28.639999 17.743818 3504300
6/22/2001 28.4 28.43 27.809999 28.120001 17.421654 4046300
6/25/2001 27.969999 28.190001 27.66 27.799999 17.223396 3658300
6/26/2001 27.959999 27.98 27 27.540001 17.062317 9066300
6/27/2001 27.42 27.75 27.15 27.51 17.043728 2946800
6/28/2001 27.559999 27.99 27.530001 27.68 17.149054 2710400
6/29/2001 27.790001 27.790001 27 27.059999 16.764936 14439500
7/2/2001 27.200001 27.540001 27.200001 27.4 16.975578 3917800
7/3/2001 27.58 27.59 26.92 27.24 16.876459 1709900
7/5/2001 27.32 27.389999 27.030001 27.059999 16.764936 2010900
7/6/2001 27.030001 27.059999 26.049999 26.549999 16.448965 5248900
7/9/2001 26.530001 26.719999 26.299999 26.57 16.461357 2696000
7/10/2001 26.860001 27.32 26.65 26.9 16.66581 5415900
7/11/2001 26.200001 27.040001 26.190001 26.639999 16.504734 5751000
7/12/2001 26.629999 27.23 26.200001 27 16.727758 3423200
7/13/2001 26.83 27.690001 26.83 27.65 17.130466 4014100
7/16/2001 27.299999 27.889999 27.299999 27.629999 17.118074 3607200
7/17/2001 27.6 27.889999 27.32 27.719999 17.173836 2664800
7/18/2001 27.700001 27.879999 27.57 27.700001 17.161442 3068500
7/19/2001 27.879999 27.940001 27.51 27.67 17.142857 3008600
7/20/2001 27.5 27.75 27.450001 27.52 17.049932 2961600
7/23/2001 27.969999 28.68 27.690001 27.77 17.204815 6509700
7/24/2001 28.24 28.59 27.99 28.389999 17.588936 8264900
7/25/2001 28.530001 29.440001 28.450001 29.299999 18.152719 7503800
7/26/2001 28.969999 29.1 28.709999 28.93 17.923483 3571200
7/27/2001 28.700001 28.92 28.6 28.639999 17.743818 2585100
7/30/2001 28.6 29.049999 28.450001 28.9 17.904902 2095400
7/31/2001 29.129999 29.5 29.01 29.139999 18.053595 4359300
8/1/2001 29.290001 29.5 29.16 29.379999 18.202284 3745000
8/2/2001 29.25 29.48 28.9 29.15 18.059784 2611000
8/3/2001 29 29.129999 28.799999 29.01 17.973047 1728200
8/6/2001 28.9 29.08 28.6 28.799999 17.842947 2053300
8/7/2001 28.629999 28.959999 28.559999 28.799999 17.842947 2104100
8/8/2001 28.610001 28.9 28.290001 28.42 17.607517 2850400
8/9/2001 28.32 28.5 28 28.290001 17.526981 2872500
8/10/2001 28.049999 28.219999 27.690001 28.09 17.403065 3318800
8/13/2001 28.01 28.49 27.91 28.02 17.359697 1861200
8/14/2001 28.17 28.17 27.77 27.99 17.341116 3386800
8/15/2001 28.059999 28.700001 28.049999 28.49 17.650881 6460100
8/16/2001 28.65 29.799999 28.6 29.700001 18.400534 7375200
8/17/2001 29.5 30.07 29.360001 30 18.586401 7711000
8/20/2001 30 30.09 29.799999 30.049999 18.617382 2765900
8/21/2001 30 30.469999 29.9 30 18.586401 4782000
8/22/2001 30 30.450001 29.98 30.25 18.741291 3172700
8/23/2001 30.120001 30.950001 30.1 30.84 19.106823 4080500
8/24/2001 30.700001 31 30.209999 30.49 18.889977 4941600
8/27/2001 30.27 30.469999 30.1 30.27 18.753681 2890900
8/28/2001 30 30.1 29.719999 29.889999 18.518255 4392400
8/29/2001 29.700001 30.08 29.65 30 18.586401 4995700
8/30/2001 29.809999 30.1 29.76 30.02 18.598795 3229100
8/31/2001 30.049999 30.200001 29.9 30.030001 18.604984 2814500
9/4/2001 30.23 30.870001 30.040001 30.780001 19.069645 4399200
9/5/2001 30.75 30.85 30.32 30.75 19.051067 3711400
9/6/2001 30.73 30.75 30.309999 30.4 18.834219 4218000
9/7/2001 30.219999 30.32 29.860001 29.959999 18.561615 4083900
9/10/2001 30 30.209999 28.6 28.92 17.917292 8200600
9/17/2001 27.700001 28.799999 27.469999 28.379999 17.582735 8336300
9/18/2001 28.379999 28.440001 27.59 28.01 17.353504 4637900
9/19/2001 28.57 29.1 28 28.5 17.657082 11570600
9/20/2001 28.02 28.09 27.16 27.370001 16.956999 7941100
9/21/2001 26.700001 27.5 26.15 27.08 16.777317 7093300
9/24/2001 27.1 27.35 26.5 26.719999 16.554287 6082400
9/25/2001 26.700001 27.290001 26 26.34 16.318857 6170800
9/26/2001 26.75 26.879999 26.059999 26.25 16.263103 6052000
9/27/2001 26.950001 27 26.43 27 16.727758 10036500
9/28/2001 27.5 27.6 26.65 27.139999 16.814495 6373700
10/1/2001 27.48 27.48 26.690001 27.33 16.932213 4633400
10/2/2001 27.48 27.65 27.27 27.620001 17.111885 3640200
10/3/2001 27.690001 28.709999 27.52 28.65 17.750019 5017900
10/4/2001 28.92 28.93 28.52 28.93 17.923483 6536900
10/5/2001 29 29.040001 28.42 28.889999 17.898705 4423000
 10/8/2001 28.83 28.84 28.26 28.360001 17.570345 3588800
10/9/2001 28.09 28.870001 28.049999 28.790001 17.836752 2439700
10/10/2001 29 29.51 28.93 29.450001 18.245655 5326500
10/11/2001 29.450001 30.1 29.370001 30.049999 18.617382 5712500
10/12/2001 29.549999 29.969999 28.959999 29.49 18.270439 4605100
10/15/2001 29.74 29.969999 29.370001 29.51 18.282818 4995600
10/16/2001 29.6 29.84 29.450001 29.700001 18.400534 4784200
10/17/2001 29.91 30 29.32 29.4 18.21467 4883500
10/18/2001 29.32 29.389999 28.75 29.24 18.115549 5027100
10/19/2001 28.5 28.610001 28.01 28.58 17.70664 6213900
10/22/2001 28.02 28.700001 28.02 28.4 17.595131 3753000
10/23/2001 28.299999 28.4 27.549999 27.66 17.136662 4088200
10/24/2001 27.799999 28.110001 27.6 27.99 17.341116 3648400
10/25/2001 27.75 28.379999 27.379999 28.35 17.564148 3270500
10/26/2001 28 29.01 28 28.950001 17.935877 2986300
10/29/2001 28.549999 28.9 27.280001 27.280001 16.901234 7589000
10/30/2001 26.700001 26.9 25 25.99 16.102016 13766100
10/31/2001 25.950001 26.370001 25.85 26.07 16.151585 6537500
11/1/2001 26.1 26.450001 25.82 26.200001 16.232122 5004700
11/2/2001 26.5 26.98 26.360001 26.790001 16.597652 3289300
11/5/2001 26.84 27 26.42 26.780001 16.591469 4099400
11/6/2001 26.719999 27.15 26.66 27 16.727758 3183600
11/7/2001 27.08 27.26 26.76 27.02 16.740154 3400400
11/8/2001 27 27.129999 25.879999 26.299999 16.294085 8060900
11/9/2001 26.17 26.75 25.99 26.58 16.467552 4726900
11/12/2001 26.780001 26.950001 26.120001 26.76 16.579073 3273200
11/13/2001 27.139999 27.540001 27.01 27.459999 17.157007 5343800
11/14/2001 27.209999 27.68 27.209999 27.540001 17.206997 5262300
11/15/2001 27.74 28.360001 27.58 28.360001 17.719336 4550600
11/16/2001 28.5 28.5 28 28.01 17.500654 5665800
11/19/2001 28.01 28.25 27.450001 27.860001 17.406931 3379700
11/20/2001 27.43 27.620001 27.17 27.219999 17.007057 5013400
11/21/2001 27.049999 27.209999 26.91 27.18 16.982071 3011000
11/23/2001 27.379999 27.6 27.299999 27.52 17.1945 1287400
11/26/2001 27.32 27.75 27.26 27.4 17.119524 5095200
11/27/2001 27.219999 27.23 26.9 27.02 16.882101 5821200
11/28/2001 27.01 27.1 26.5 26.76 16.719648 7836600
11/29/2001 26.6 26.950001 26.559999 26.790001 16.738392 2903400
11/30/2001 26.889999 27.030001 26.59 26.84 16.769636 4178900
12/3/2001 27.02 27.360001 26.6 26.719999 16.69466 5590900
12/4/2001 26.959999 26.959999 26.6 26.870001 16.788383 4188100
12/5/2001 26.9 27.5 26.66 27.48 17.169508 4398400
12/6/2001 27.35 27.719999 27.309999 27.620001 17.256981 5010300
12/7/2001 27.67 27.67 26.809999 26.9 16.807127 4507800
12/10/2001 27.049999 27.49 26.860001 27.02 16.882101 4267000
12/11/2001 26.5 26.76 26.4 26.5 16.557203 6306900
12/12/2001 26.700001 26.75 25.450001 25.639999 16.019875 8120000
12/13/2001 25.25 25.82 25.15 25.639999 16.019875 6166700
12/14/2001 26.1 27.08 26.049999 26.799999 16.74464 7769600
12/17/2001 26.83 26.9 26.059999 26.059999 16.282293 5388700
12/18/2001 26.379999 26.66 26.129999 26.4 16.494726 3427200
12/19/2001 26.129999 26.48 26.120001 26.17 16.351019 4315500
12/20/2001 26.15 26.34 25.65 25.65 16.026123 4533400
12/21/2001 25.950001 26.120001 25.700001 25.9 16.182322 6083900
12/24/2001 25.950001 26.059999 25.84 25.85 16.151087 1280900
12/26/2001 25.75 26.34 25.719999 26.1 16.307289 3427100
12/27/2001 26.360001 26.9 26.049999 26.73 16.700905 4841700
12/28/2001 26.9 26.93 26.52 26.6 16.619686 3659600
12/31/2001 26.41 26.9 26.41 26.469999 16.538462 3051300
1/2/2002 26.469999 26.639999 26.24 26.49 16.550955 3855800
1/3/2002 26.52 26.959999 26.52 26.790001 16.738392 4813300
1/4/2002 26.98 27.049999 26.799999 26.99 16.863356 4883600
1/7/2002 27 27.469999 26.82 27.200001 16.99457 3683800
1/8/2002 27.35 27.48 27 27.360001 17.094536 3326000
1/9/2002 27.219999 27.450001 26.809999 26.879999 16.794622 3219200
1/10/2002 26.879999 27.280001 26.75 26.809999 16.750889 3525600
1/11/2002 26.879999 27 26.34 26.34 16.457235 4397100
1/14/2002 26.52 26.6 26.02 26.02 16.257296 3696400
1/15/2002 26.549999 26.700001 26.02 26.200001 16.369766 5553200
1/16/2002 26.379999 26.49 26.059999 26.059999 16.282293 4328600
1/17/2002 26.33 26.540001 26.1 26.48 16.54471 4294100
1/18/2002 26.450001 26.85 26.25 26.43 16.51346 3142300
1/22/2002 26.530001 27.049999 26.52 26.799999 16.74464 4561600
1/23/2002 27.120001 27.4 26.870001 27.4 17.119524 5020200
1/24/2002 27.440001 27.450001 26.299999 26.469999 16.538462 6085400
1/25/2002 26.219999 26.43 25.379999 25.620001 16.007383 7895500
1/28/2002 25.52 26.379999 25.51 26.379999 16.482225 4459200
1/29/2002 26.280001 27 25.860001 26.26 16.407255 5414200
1/30/2002 26.200001 27 26.1 26.99 16.863356 4966900
1/31/2002 27 27.200001 26.77 27.18 16.982071 4342400
2/1/2002 26.879999 27.049999 26.629999 26.629999 16.638426 3430700
2/4/2002 26.77 27.15 26.6 26.6 16.619686 4433200
2/5/2002 26.700001 27.290001 26.559999 27.200001 16.99457 4835300
2/6/2002 27.27 27.35 26.940001 27.190001 16.988317 4937000
2/7/2002 27.25 27.450001 27.040001 27.059999 16.907084 3398200
2/8/2002 27.01 27.200001 26.370001 26.719999 16.69466 4110800
2/11/2002 26.559999 27.139999 26.51 27 16.869602 2654000
2/12/2002 26.9 26.950001 26.66 26.85 16.775885 2965700
2/13/2002 26.85 27.08 26.700001 26.93 16.825871 4306500
2/14/2002 26.9 27.049999 26.76 26.860001 16.782131 4358900
2/15/2002 26.93 27.280001 26.75 26.75 16.713402 3739900
2/19/2002 26.48 26.76 26.1 26.200001 16.369766 5129500
2/20/2002 26.25 26.98 26.200001 26.969999 16.850857 3675000
2/21/2002 26.98 27.24 26.5 26.52 16.569702 3173300
2/22/2002 26.5 27.059999 26.389999 26.950001 16.838362 2970200
2/25/2002 26.950001 27.059999 26.77 26.82 16.757135 3466800
2/26/2002 26.809999 26.969999 26.450001 26.5 16.557203 3687000
2/27/2002 26.49 26.629999 26.02 26.379999 16.482225 4837700
2/28/2002 26.530001 26.65 26.1 26.1 16.307289 4267500
3/1/2002 26.35 26.43 26.07 26.17 16.351019 4336400
3/4/2002 26.299999 27.1 26.25 26.85 16.775885 5179900
3/5/2002 27.030001 27.799999 26.879999 27.620001 17.256981 6318800
3/6/2002 27.84 28.6 27.780001 28.059999 17.531893 5999500
3/7/2002 28 28 27.620001 27.74 17.331951 4185400
3/8/2002 27.799999 28.200001 27.74 27.91 17.438169 4279800
3/11/2002 27.83 28.120001 27.77 27.9 17.431921 4396200
3/12/2002 27.700001 28.540001 27.65 28.35 17.713085 5145800
3/13/2002 28.23 28.950001 27.33 27.9 17.431921 10266000
3/14/2002 28.219999 28.43 27.99 28.15 17.58812 3966500
3/15/2002 28.450001 28.940001 28.299999 28.719999 17.944256 5927700
3/18/2002 28.700001 28.790001 28.27 28.440001 17.769314 2980600
3/19/2002 28.32 28.809999 28.32 28.799999 17.994238 2600100
3/20/2002 28.42 29 28.41 28.75 17.963005 3627900
3/21/2002 28.719999 29.059999 28.52 28.700001 17.931759 3336800
3/22/2002 28 28.530001 27.65 27.65 17.275723 7366800
3/25/2002 27.15 27.540001 27.049999 27.219999 17.007057 4641800
3/26/2002 27.139999 27.690001 27.120001 27.49 17.175756 3029300
3/27/2002 27.4 28.1 27.280001 27.940001 17.456913 3057100
3/28/2002 27.950001 28.280001 27.719999 27.75 17.338198 2958000
4/1/2002 27.549999 27.620001 27.1 27.25 17.025801 3040700
4/2/2002 27 27.73 27 27.5 17.182001 2470600
4/3/2002 27.450001 27.77 27.209999 27.49 17.175756 3165700
4/4/2002 27.700001 27.83 27.5 27.790001 17.36319 3526100
4/5/2002 27.559999 28.5 27.559999 28.35 17.713085 4274100
4/8/2002 28 28.6 28 28.49 17.800552 2683300
4/9/2002 28.58 28.969999 28.02 28.15 17.58812 7697300
4/10/2002 28.15 28.24 27.66 27.950001 17.463158 7097800
4/11/2002 28.049999 28.24 27.52 27.709999 17.313208 4989700
4/12/2002 28.200001 28.200001 27.6 27.799999 17.369436 3588800
4/15/2002 27.5 27.75 27.15 27.4 17.119524 3445600
4/16/2002 27.58 27.690001 27.42 27.5 17.182001 3608400
4/17/2002 27.35 27.5 27.07 27.16 16.969564 3556600
4/18/2002 28.35 28.9 28.209999 28.620001 17.881779 15718100
4/19/2002 28.73 28.790001 28.299999 28.6 17.869287 7898300
4/22/2002 28.5 28.889999 28.41 28.5 17.806797 5023300
4/23/2002 28.75 29.200001 28.5 28.77 17.975498 8090000
4/24/2002 28.75 28.799999 28.5 28.5 17.806797 6256200
4/25/2002 28.030001 28.799999 28.02 28.33 17.700588 5446300
4/26/2002 28.469999 28.48 28.09 28.23 17.638113 4092200
4/29/2002 28.01 28.639999 28 28.209999 17.62561 3755300
4/30/2002 28.07 28.629999 28.02 28.4 17.744326 5078200
5/1/2002 28.4 28.59 28.059999 28.48 17.794304 6365800
5/2/2002 28.49 28.719999 28.360001 28.5 17.806797 5392800
5/3/2002 28.68 29.4 28.610001 29.290001 18.300394 8193100
5/6/2002 29.35 29.75 29.1 29.1 18.181684 6205300
5/7/2002 29.35 29.780001 29.02 29.209999 18.250406 6536800
5/8/2002 29.32 29.389999 28.709999 28.879999 18.044224 6518900
5/9/2002 28.709999 29.5 28.709999 29.280001 18.294146 4266800
5/10/2002 29.43 29.969999 29.4 29.809999 18.62529 6923800
5/13/2002 29.969999 30.52 29.92 30.41 19.000179 7737300
5/14/2002 30.49 30.58 29.84 29.98 18.73151 6105500
5/15/2002 30 30.190001 29.92 30.059999 18.781488 5150500
5/16/2002 30.059999 30.26 29.709999 29.969999 18.72526 3765000
5/17/2002 29.950001 30.07 29.5 30.01 18.750248 3457300
5/20/2002 29.799999 30.15 29.610001 30.129999 18.825228 3534200
5/21/2002 30.34 30.4 30.059999 30.4 18.993921 4969800
5/22/2002 30.200001 30.68 30.1 30.65 19.150126 4612800
5/23/2002 30.549999 30.719999 30.049999 30.4 18.993921 4911000
5/24/2002 30.4 30.540001 30.1 30.26 18.906452 3574200
5/28/2002 30.15 30.4 30.110001 30.15 18.837721 2732700
5/29/2002 30.389999 30.4 29.82 30.01 18.750248 4084200
5/30/2002 29.940001 30.25 29.709999 29.77 18.600296 3611100
5/31/2002 29.950001 30.110001 29.67 29.940001 18.706516 4978700
6/3/2002 30 30.09 29.5 29.5 18.431601 3481800
6/4/2002 29.469999 29.610001 29.15 29.280001 18.294146 3723200
6/5/2002 29.299999 30.049999 29.25 29.99 18.737751 3446600
6/6/2002 29.99 30.25 29.809999 30 18.743999 3547600
6/7/2002 29.77 30.07 29.66 29.93 18.700268 4744400
6/10/2002 30.16 30.440001 30.01 30.309999 18.937689 3295600
6/11/2002 30.24 30.440001 29.709999 29.799999 18.619041 4383600
6/12/2002 29.75 30.15 29.549999 29.75 18.587805 4315500
6/13/2002 29.700001 29.940001 29.43 29.809999 18.62529 3260900
6/14/2002 29.620001 29.700001 28.549999 29.120001 18.194176 6104400
6/17/2002 29.780001 29.92 29.4 29.82 18.631542 5793000
6/18/2002 29.84 30 29.540001 29.799999 18.619041 4414200
6/19/2002 29.889999 30.280001 29.690001 29.98 18.73151 3921300
6/20/2002 29.950001 30.02 29.42 29.52 18.444096 4129200
6/21/2002 29.1 29.65 28.85 29 18.119196 9333600
6/24/2002 29.030001 29.459999 28.76 29.16 18.219172 4283900
6/25/2002 29.030001 29.43 28.860001 29.049999 18.15044 6270300
6/26/2002 28.65 28.889999 27.870001 28.780001 17.981743 6713700
6/27/2002 28.73 28.860001 28.219999 28.67 17.913017 5165000
6/28/2002 28.77 28.82 28.15 28.450001 17.775562 5790500
7/1/2002 28.459999 28.620001 28.02 28.1 17.556885 4421500
7/2/2002 28.1 28.24 27.610001 27.709999 17.313208 3136900
7/3/2002 27.799999 28.09 27.08 27.43 17.138271 5867300
7/5/2002 27.93 27.93 27.58 27.84 17.394434 2444000
7/8/2002 27.75 27.98 27.51 27.9 17.431921 4038200
7/9/2002 27.959999 28.139999 27.450001 27.799999 17.369436 6434300
7/10/2002 28 28.5 27.92 28.09 17.550627 8584600
7/11/2002 27.950001 28.190001 27.309999 27.389999 17.113274 10354400
7/12/2002 27.35 27.42 26.85 27.120001 16.94458 6179000
7/15/2002 27 27.08 25.940001 26.549999 16.58844 7724700
7/16/2002 26.18 26.5 25.950001 26.049999 16.276039 4513400
7/17/2002 26.26 26.5 25.370001 25.700001 16.057365 6011600
7/18/2002 25.620001 25.9 25.110001 25.110001 15.688731 4569000
7/19/2002 25 25 24.1 24.17 15.101412 5930600
7/22/2002 23.5 24.41 22.799999 23.299999 14.557841 9788300
7/23/2002 23.42 24.42 23.4 23.84 14.895238 5388100
7/24/2002 23 24.48 22.76 23.77 14.851495 9107400
7/25/2002 23.629999 24.16 21.75 21.85 13.651882 12944500
7/26/2002 22.120001 23.5 21.91 23.49 14.676559 7833600
7/29/2002 24.450001 24.879999 23.959999 24.68 15.42007 5593600
7/30/2002 24.57 25.290001 24.35 24.5 15.307603 5802200
7/31/2002 24.74 24.99 24.299999 24.75 15.463801 4265400
8/1/2002 24.65 25.34 24.299999 24.34 15.207638 5755100
8/2/2002 24.110001 24.34 23.33 23.799999 14.870248 4221600
8/5/2002 23.58 24.190001 23.58 23.84 14.895238 3880600
8/6/2002 23.84 24.110001 22.959999 22.98 14.357904 5356100
8/7/2002 23.43 23.629999 22.73 23.360001 14.595327 6070400
8/8/2002 23.5 23.700001 22.07 22.5 14.058005 11689500
8/9/2002 22.030001 22.879999 21.99 22.76 14.220448 6870000
8/12/2002 22.65 23.290001 22.26 22.92 14.320422 5669900
8/13/2002 22.92 23.23 22.57 22.66 14.157969 5200900
8/14/2002 22.469999 23.25 22.309999 23 14.370398 5387700
8/15/2002 23.120001 24.16 23 24.16 15.095176 5306800
8/16/2002 24.35 24.35 23.719999 23.799999 14.870248 5529700
8/19/2002 23.700001 24.690001 23.540001 24.610001 15.376329 4797300
8/20/2002 24.620001 24.620001 24.049999 24.370001 15.226376 6032500
8/21/2002 24.5 24.76 24.25 24.52 15.320102 5060600
8/22/2002 24.68 24.700001 23.969999 24.4 15.245122 3204800
8/23/2002 24.15 24.610001 24 24.15 15.088923 2833100
8/26/2002 24.35 24.379999 23.35 23.959999 14.970211 3174500
8/27/2002 24 24.200001 23.6 23.85 14.901478 3663600
8/28/2002 23.52 24.07 23.469999 23.57 14.726539 5003900
 8/29/2002 23.58 24.110001 23.26 23.809999 14.876493 3714800
8/30/2002 23.83 24.1 23.57 23.76 14.845249 2404600
9/3/2002 23.57 23.59 22.93 23.030001 14.389147 3968700
9/4/2002 23.02 23.030001 22 22.24 13.895554 6918100
9/5/2002 21.85 22.190001 20.809999 21.969999 13.726854 10084700
9/6/2002 21.950001 22.200001 20.969999 21.360001 13.345731 8580300
9/9/2002 20.950001 21.690001 20.91 21.450001 13.401963 7200600
9/10/2002 21.59 21.799999 20.84 21.299999 13.308244 6051600
9/11/2002 21.450001 21.58 21.290001 21.34 13.33323 4819600
9/12/2002 20.719999 20.719999 19.889999 20.309999 12.689689 15956100
9/13/2002 20.1 20.68 20.01 20.530001 12.827146 8307000
9/16/2002 21.200001 21.940001 20.950001 21.690001 13.551912 8819100
9/17/2002 21.200001 21.200001 18.9 18.91 11.814969 24164600
9/18/2002 18.6 18.700001 17.9 18.16 11.34637 19584200
9/19/2002 17.809999 18.4 17.799999 17.85 11.152681 14969100
9/20/2002 18 18.24 17.799999 17.950001 11.215157 13001200
9/23/2002 17.85 18.41 17.799999 18.16 11.34637 9294400
9/24/2002 17.959999 18.08 17.700001 17.9 11.183919 9042300
9/25/2002 18 18.4 17.85 18.1 11.30888 8970600
9/26/2002 18.08 18.6 18.040001 18.450001 11.527561 7466000
9/27/2002 18.27 18.85 18.200001 18.370001 11.47758 11367800
9/30/2002 17.9 18.030001 17.42 17.66 11.033971 10127700
10/1/2002 17.84 18.48 17.639999 18.280001 11.421346 7175900
10/2/2002 18.040001 18.879999 18 18.190001 11.36511 7297300
10/3/2002 18.139999 18.459999 17.74 17.790001 11.115195 5072700
10/4/2002 17.950001 18.040001 17.26 17.5 10.934003 5223500
10/7/2002 17.25 17.690001 17.209999 17.450001 10.902762 5395000
10/8/2002 17.5 17.85 17.200001 17.559999 10.971489 5135300
10/9/2002 17.35 17.559999 16.4 16.559999 10.34669 7750400
10/10/2002 16.219999 17.309999 15.75 17.17 10.727818 11885600
10/11/2002 17.42 18.25 17.25 17.969999 11.22766 6815000
10/14/2002 17.82 18 17.65 17.969999 11.22766 3317500
10/15/2002 18.16 18.549999 17.59 18.059999 11.28389 7869800
10/16/2002 17.549999 17.77 17.309999 17.5 10.934003 4948600
10/17/2002 17.58 17.83 17.09 17.83 11.140184 6647800
10/18/2002 17.469999 17.629999 17.26 17.48 10.921506 5251500
10/21/2002 17.59 18.450001 17.49 18.299999 11.433838 6977500
10/22/2002 18.950001 19.950001 18.66 18.950001 11.83996 16937000
10/23/2002 18.65 19.370001 18.52 19.25 12.027402 6447600
10/24/2002 19.280001 19.309999 18.57 18.709999 11.690011 4563400
10/25/2002 18.43 18.74 18.280001 18.5 11.558799 5127400
10/28/2002 18.82 18.84 18.25 18.32 11.446335 3868500
10/29/2002 18.17 18.549999 17.9 18.42 11.508819 3796300
10/30/2002 18.360001 18.370001 17.860001 18.200001 11.371362 4758600
10/31/2002 18.1 18.4 17.9 18.110001 11.315136 5394100
 11/1/2002 18.02 18.379999 17.98 18.129999 11.327625 4333200
11/4/2002 18.32 18.76 18.200001 18.43 11.515069 7347800
11/5/2002 18.5 18.93 18.4 18.93 11.827462 5764700
11/6/2002 18.83 19.219999 18.690001 19.059999 11.908693 7627900
11/7/2002 19 19.700001 18.799999 19.309999 12.06489 7843400
11/8/2002 17.5 17.91 16.5 17.790001 11.115195 19940700
11/11/2002 17.35 17.48 17.08 17.09 10.677833 7006900
11/12/2002 17 17.25 16.25 17.09 10.677833 10766200
11/13/2002 16.66 17.18 16.52 17.15 10.86472 8041100
11/14/2002 17.15 17.379999 16.959999 17.299999 10.959743 6033100
11/15/2002 17.299999 17.49 17.1 17.379999 11.010427 6561400
11/18/2002 17.530001 17.91 17.379999 17.75 11.244826 8322800
11/19/2002 17.700001 18.01 17.540001 17.84 11.30184 5145300
11/20/2002 17.780001 18.200001 17.75 18.049999 11.434879 4007200
11/21/2002 18.049999 18.870001 18.049999 18.700001 11.846661 5377100
11/22/2002 18.530001 19.049999 18.52 18.639999 11.808651 5764200
11/25/2002 18.48 18.68 18.030001 18.23 11.548915 6269200
11/26/2002 17.969999 18.4 17.940001 18.219999 11.542579 4250500
11/27/2002 18.190001 18.639999 18.16 18.5 11.719959 4094800
11/29/2002 18.379999 18.639999 18.23 18.5 11.719959 2289200
12/2/2002 18.629999 18.85 18.440001 18.74 11.872005 5120100
12/3/2002 18.700001 18.709999 18.139999 18.24 11.555243 4543000
12/4/2002 18.02 18.65 17.6 18.370001 11.637606 7108600
12/5/2002 18.17 19.17 17.780001 18.780001 11.897341 14118700
12/6/2002 18.33 18.52 17.889999 17.969999 11.3842 8393200
12/9/2002 17.85 17.959999 17.18 17.4 11.023099 9447700
12/10/2002 17.41 17.469999 17.18 17.35 10.991425 6246500
12/11/2002 17.1 17.34 16.93 17.200001 10.896395 6536300
12/12/2002 17.200001 17.530001 17.200001 17.4 11.023099 5779100
12/13/2002 17.16 17.690001 17.120001 17.34 10.985089 5476300
12/16/2002 17.5 17.549999 17.139999 17.379999 11.010427 6332700
12/17/2002 16.549999 16.68 15.58 15.99 10.129848 35334900
12/18/2002 15.72 16.08 15.7 15.96 10.110843 13276500
12/19/2002 15.73 15.89 15.51 15.64 9.908118 11189100
12/20/2002 15.5 15.86 15.47 15.75 9.977805 19431600
12/23/2002 15.2 15.55 15.17 15.55 9.851101 11363100
12/24/2002 15.37 15.57 15.32 15.48 9.806758 3861900
12/26/2002 15.5 15.66 15.46 15.58 9.870105 5791900
12/27/2002 15.49 15.67 15.47 15.5 9.819426 6064500
12/30/2002 15.63 15.75 15.4 15.75 9.977805 7187600
12/31/2002 15.7 16.08 15.61 16.08 10.186865 7717100
1/2/2003 16.17 16.59 15.95 16.549999 10.484611 8308500
1/3/2003 16.5 16.549999 16.030001 16.120001 10.212203 5714800
1/6/2003 16.25 16.67 16.17 16.65 10.547963 7310900
1/7/2003 16.65 16.68 16.35 16.67 10.560634 4952400
 1/8/2003 16.530001 16.92 16.459999 16.84 10.668335 5686000
1/9/2003 16.790001 17.1 16.75 16.870001 10.687339 8273300
1/10/2003 16.73 17.25 16.65 17.24 10.921735 7726900
1/13/2003 17.35 17.379999 17.049999 17.33 10.978752 5546100
1/14/2003 17.15 17.24 16.85 16.959999 10.744351 7430300
1/15/2003 16.719999 16.85 16.43 16.690001 10.573308 6401700
1/16/2003 16.719999 16.889999 15.65 15.85 10.041156 17167700
1/17/2003 15.85 15.86 15.21 15.45 9.787752 14052300
1/21/2003 15.62 15.65 15.31 15.34 9.718062 6566700
1/22/2003 15.33 15.94 15.2 15.36 9.730732 7321500
1/23/2003 14.93 15.28 14.65 15 9.502668 14923500
1/24/2003 15.28 15.31 14.78 14.9 9.439315 9160100
1/27/2003 14.64 14.99 14.64 14.7 9.312614 6047700
1/28/2003 14.7 14.78 14.5 14.67 9.293609 6247000
1/29/2003 14.68 14.68 14.25 14.38 9.109892 6954300
1/30/2003 14.45 14.56 14.2 14.46 9.160573 7055600
1/31/2003 14.25 14.39 13.91 14.24 9.021202 8874300
2/3/2003 14.07 14.62 14.07 14.52 9.198584 6697300
2/4/2003 14.28 14.39 14.05 14.3 9.059213 6807300
2/5/2003 14.3 14.48 14.05 14.06 8.907168 4762500
2/6/2003 13.96 14.12 13.68 13.68 8.666438 5625100
2/7/2003 13.78 13.97 13.48 13.55 8.584081 5469300
2/10/2003 13.64 13.76 13.56 13.7 8.679104 4617300
2/11/2003 13.82 14.18 13.81 13.9 8.805807 6907300
2/12/2003 13.81 14.05 13.67 13.83 8.761462 5807600
2/13/2003 13.65 13.72 13.41 13.57 8.596746 5902700
2/14/2003 13.32 13.64 13.16 13.62 8.628426 7219000
2/18/2003 13.28 13.52 13.26 13.45 8.520729 5558000
2/19/2003 13.49 13.62 13.41 13.5 8.552402 4610800
2/20/2003 13.75 13.75 13.3 13.38 8.476381 3686300
2/21/2003 13.26 13.69 13.22 13.58 8.603085 3961400
2/24/2003 13.6 13.61 13.16 13.27 8.406696 4030900
2/25/2003 13.3 13.3 12.93 13.15 8.330675 6676800
2/26/2003 13.05 13.17 12.77 12.81 8.115281 5776300
2/27/2003 12.87 13.26 12.8 13.25 8.394024 7317600
2/28/2003 13.35 13.69 13.27 13.61 8.622088 9021200
3/3/2003 13.85 13.85 13.19 13.19 8.356015 4813200
3/4/2003 13.01 13.1 12.91 12.91 8.178631 3717900
3/5/2003 12.97 13.05 12.75 12.77 8.08994 4830400
3/6/2003 12.52 12.85 12.51 12.61 7.988576 6533900
3/7/2003 12.46 12.9 12.44 12.82 8.121614 7185100
3/10/2003 12.75 12.81 12.41 12.5 7.918891 5142700
3/11/2003 12.42 12.7 12.42 12.47 7.899886 5086900
3/12/2003 12.45 12.55 12.12 12.38 7.842871 8575400
3/13/2003 12.6 12.84 12.52 12.8 8.108945 10172600
3/14/2003 12.8 13.54 12.76 13.54 8.577743 13697400
3/17/2003 13.54 13.71 13.24 13.7 8.679104 8290700
3/18/2003 13.9 14.4 13.75 14.31 9.065548 10155400
3/19/2003 14.22 14.68 14.12 14.57 9.230259 7109700
3/20/2003 14.57 14.57 13.97 14.38 9.109892 4927000
3/21/2003 14.41 14.73 14.2 14.65 9.28094 6466700
3/24/2003 14.32 14.4 13.94 14.03 8.888165 4625800
3/25/2003 14.03 14.3 13.8 14.16 8.97052 3991000
3/26/2003 14.25 14.38 14.08 14.23 9.014866 4533600
3/27/2003 14.15 14.68 14.12 14.5 9.185913 7010500
3/28/2003 14.5 15.2 14.35 14.84 9.401308 8474800
3/31/2003 14.55 14.63 14.32 14.46 9.160573 5990900
4/1/2003 14.6 14.63 14.01 14.05 8.900834 6653500
4/2/2003 14.1 14.5 14.1 14.32 9.071882 7613600
4/3/2003 14.43 14.44 13.88 14.08 8.919835 6190900
4/4/2003 14.15 14.55 14.15 14.55 9.217592 6929300
4/7/2003 14.9 15.86 14.75 15.8 10.009479 20227400
4/8/2003 15.95 16.049999 15.62 15.84 10.034819 14791600
4/9/2003 15.92 15.92 15.37 15.5 9.819426 8911300
4/10/2003 15.65 15.8 15.32 15.8 10.009479 6238700
4/11/2003 15.79 15.94 15.58 15.78 9.996809 4512900
4/14/2003 15.69 15.89 15.45 15.7 9.946125 5832800
4/15/2003 15.75 15.9 15.62 15.85 10.041156 5099800
4/16/2003 15.77 15.85 15.53 15.75 9.977805 5860300
4/17/2003 15.75 16 15.02 16 10.136183 4660400
4/21/2003 16.049999 16.190001 15.8 16.01 10.142513 4479400
4/22/2003 15.85 16.09 15.8 16.049999 10.167852 6030800
4/23/2003 16.049999 16.059999 15.83 15.85 10.041156 5569900
4/24/2003 15.8 16 15.74 15.92 10.0855 3824800
4/25/2003 15.92 16 15.79 15.81 10.015816 4201900
4/28/2003 16.450001 16.950001 16.15 16.93 10.725345 15176600
4/29/2003 17.219999 17.4 17.049999 17.280001 10.947076 9600800
4/30/2003 17.110001 17.27 16.870001 17.1 10.833044 10335900
5/1/2003 17.049999 17.200001 16.709999 17.16 10.871058 5473300
5/2/2003 17.219999 17.68 17.07 17.59 11.143465 4660400
5/5/2003 17.68 17.68 17.25 17.49 11.080112 5003300
5/6/2003 17.530001 18.030001 17.49 17.879999 11.327182 8195200
5/7/2003 17.639999 17.82 17.25 17.389999 11.016763 7425000
5/8/2003 17.049999 17.379999 16.93 17.25 10.928073 6003200
5/9/2003 17.5 17.6 17.360001 17.58 11.13713 6053800
5/12/2003 17.59 18.299999 17.440001 18.290001 11.586925 8589200
5/13/2003 18.290001 18.43 17.99 18.27 11.574251 8963800
5/14/2003 18.4 18.559999 18.049999 18.559999 11.757969 5266900
5/15/2003 18.5 18.809999 18.440001 18.6 11.783316 8349000
5/16/2003 18.700001 18.73 18.440001 18.52 11.732628 4385600
5/19/2003 18.43 18.43 18.1 18.16 11.504568 3927000
5/20/2003 18.15 18.5 16.58 16.950001 10.738016 27215600
5/21/2003 17.48 17.5 16.91 17.299999 10.959743 22420100
5/22/2003 17.469999 17.809999 17.33 17.5 11.086451 10871500
5/23/2003 17.5 17.85 17.389999 17.799999 11.2765 6701700
5/27/2003 17.809999 18.01 17.6 17.77 11.257493 6552900
5/28/2003 17.91 18.450001 17.860001 18.26 11.567916 9309600
5/29/2003 18.16 18.620001 18.16 18.34 11.618594 4557900
5/30/2003 18.34 18.83 18.32 18.73 11.865668 6125000
6/2/2003 18.92 19.4 18.73 18.9 11.973363 7648400
6/3/2003 18.9 19.18 18.719999 19.17 12.144411 4458900
6/4/2003 19.129999 19.23 18.950001 18.99 12.030384 4967400
6/5/2003 18.99 19.379999 18.799999 19.280001 12.2141 6365700
6/6/2003 19.950001 21.33 19.9 21.059999 13.341744 20814200
6/9/2003 20.58 20.93 20.4 20.870001 13.221381 8762500
6/10/2003 20.83 21.68 20.49 21.67 13.728192 10202700
6/11/2003 21.65 21.940001 21.219999 21.639999 13.709186 8110500
6/12/2003 21.65 21.809999 21.17 21.620001 13.696509 5308100
6/13/2003 21.5 21.76 21.309999 21.459999 13.595153 3713000
6/16/2003 21.42 22.200001 21.41 22.200001 14.063959 5991900
6/17/2003 22.200001 22.32 21.92 22.200001 14.063959 6999500
6/18/2003 22.200001 22.200001 21.950001 22.049999 13.96893 4387000
6/19/2003 21.67 21.99 21.25 21.559999 13.658507 7900900
6/20/2003 21.93 22.08 21.559999 22.02 13.94992 9686200
6/23/2003 22.01 22.43 21.780001 22.370001 14.171655 6623700
6/24/2003 22.5 22.74 22.299999 22.530001 14.27301 6590100
6/25/2003 22.549999 22.6 22.1 22.24 14.089289 5600400
6/26/2003 22.200001 22.450001 21.950001 22.450001 14.222331 4332600
6/27/2003 22.35 22.950001 22.17 22.370001 14.171655 5476700
6/30/2003 22.370001 22.52 21.9 22.059999 13.975257 5748900
7/1/2003 21.799999 22.07 21.41 21.940001 13.899239 6189300
7/2/2003 21.799999 22.780001 21.700001 22.719999 14.393383 6537700
7/3/2003 22.5 23 22.4 22.620001 14.330025 4350100
7/7/2003 22.6 23.24 22.469999 22.9 14.507407 6528600
7/8/2003 22.77 22.959999 22.68 22.799999 14.444056 7178500
7/9/2003 22.75 23.030001 22.459999 22.85 14.47573 7697300
7/10/2003 22.85 22.85 22.120001 22.26 14.101962 5246200
7/11/2003 22.26 22.85 22.16 22.58 14.304688 5054200
7/14/2003 22.84 22.92 21.860001 21.92 13.886569 14126000
7/15/2003 22.200001 22.200001 20.879999 21.08 13.354416 13689300
7/16/2003 21.1 21.17 20.700001 21.120001 13.379763 10086600
7/17/2003 21 21.059999 20.4 20.49 12.980644 5163800
7/18/2003 20.9 21.51 20.83 21.389999 13.550808 7373900
7/21/2003 21.389999 21.389999 20.809999 20.870001 13.221381 6023500
7/22/2003 20.809999 21.25 20.790001 21.08 13.354416 4073800
7/23/2003 21.219999 21.379999 20.940001 21.209999 13.436776 3731200
7/24/2003 21.35 21.639999 21.059999 21.08 13.354416 3711200
7/25/2003 21.08 21.49 20.809999 21.440001 13.582486 3978000
7/28/2003 21.280001 21.4 20.950001 21.26 13.46845 4591600
7/29/2003 21.76 22.4 21.1 22.15 14.032277 10748700
7/30/2003 21.969999 22.51 21.93 22.4 14.190657 7254500
7/31/2003 22.700001 23.190001 22.65 23.01 14.577094 9256600
8/1/2003 23.01 23.07 22.67 22.969999 14.551757 4428600
8/4/2003 22.780001 22.85 22.200001 22.58 14.304688 4703600
8/5/2003 22.58 22.58 21.92 22 13.937251 3999600
8/6/2003 21.700001 21.940001 21.57 21.82 13.823218 4300600
8/7/2003 22 22.23 21.879999 22.059999 13.975257 3422400
8/8/2003 22.98 23.9 22.9 23.889999 15.134588 15961700
8/11/2003 23.700001 23.98 23.290001 23.76 15.052231 6432400
8/12/2003 23.559999 23.940001 23.540001 23.790001 15.071236 6500200
8/13/2003 23.799999 23.85 23.030001 23.17 14.678459 6732300
8/14/2003 22.9 23.040001 22.43 22.950001 14.539085 7330500
8/15/2003 23 23 22.75 22.98 14.558085 2884300
8/18/2003 23 23 22.65 22.719999 14.393383 4503200
8/19/2003 22.74 22.950001 22.549999 22.879999 14.494743 3047300
8/20/2003 22.799999 23.049999 22.73 23 14.570759 2740800
8/21/2003 23 23.08 22.450001 22.5 14.254007 5088900
8/22/2003 22.559999 22.629999 21.65 21.950001 13.90558 7953000
8/25/2003 21.92 22.25 21.799999 22.200001 14.063959 4139100
8/26/2003 22.07 22.360001 21.889999 22.299999 14.127307 4326800
8/27/2003 22.4 22.780001 22.4 22.559999 14.292018 4304200
8/28/2003 22.6 22.709999 22.290001 22.35 14.158981 4295400
8/29/2003 22.16 22.6 22.059999 22.42 14.203324 4173500
9/2/2003 22.450001 22.709999 22.110001 22.5 14.254007 6850400
9/3/2003 22.5 22.700001 22.389999 22.690001 14.374375 6741300
9/4/2003 22.860001 23.5 22.809999 23.389999 14.817831 9658300
9/5/2003 23.389999 23.540001 23.049999 23.299999 14.760813 5618500
9/8/2003 23.309999 23.49 23.219999 23.35 14.792484 5213600
9/9/2003 24.25 24.25 23.540001 23.59 14.944536 10260200
9/10/2003 23.5 23.620001 23.139999 23.200001 14.697466 4910600
9/11/2003 23.440001 23.83 23.4 23.700001 15.014219 5309800
9/12/2003 23.540001 23.6 23.26 23.48 14.874846 4965700
9/15/2003 23.450001 23.65 23.43 23.49 14.881182 5007600
9/16/2003 23.65 23.799999 23.65 23.75 15.045895 5930800
9/17/2003 23.700001 23.9 23.65 23.75 15.045895 4461000
9/18/2003 23.66 23.969999 23.66 23.91 15.147255 6326400
9/19/2003 23.940001 24.02 23.65 23.92 15.153596 7493300
9/22/2003 23.799999 23.879999 23.59 23.629999 14.969875 3400400
9/23/2003 23.870001 24.059999 23.799999 23.9 15.140919 4919900
9/24/2003 23.969999 24.370001 23.870001 23.93 15.159925 9402600
 9/25/2003 23.92 23.959999 23.299999 23.360001 14.798824 5729200
9/26/2003 23.049999 23.84 22.92 23.6 14.950868 7932800
9/29/2003 23.5 23.75 23.299999 23.73 15.033225 5132500
9/30/2003 23.73 23.91 23.26 23.540001 14.912855 4417000
10/1/2003 23.75 24.299999 23.719999 24.209999 15.337309 6430900
10/2/2003 24.370001 24.75 24.26 24.280001 15.381656 5702600
10/3/2003 24.280001 24.77 24.08 24.26 15.368986 6266900
10/6/2003 24.15 24.219999 23.98 24.1 15.267623 4453700
10/7/2003 24.68 24.870001 24.34 24.719999 15.660399 8097900
10/8/2003 24.940001 24.940001 24.059999 24.15 15.2993 8898200
10/9/2003 24.450001 24.59 24.1 24.209999 15.337309 6985000
10/10/2003 24.4 24.5 23.91 24.290001 15.38799 5703900
10/13/2003 24.360001 24.49 24.24 24.48 15.508361 2887100
10/14/2003 24.299999 24.459999 24.209999 24.389999 15.451341 3653100
10/15/2003 24.49 24.5 23.870001 23.92 15.153596 6484100
10/16/2003 24.07 24.190001 23.799999 24 15.204269 4880200
10/17/2003 24.049999 24.17 23.82 24.15 15.2993 4468800
10/20/2003 24.1 24.209999 24.049999 24.18 15.318297 3551300
10/21/2003 24.02 24.15 23.52 23.74 15.039557 5718700
10/22/2003 23.9 24.219999 23.59 23.9 15.140919 8938600
10/23/2003 23.6 24.15 23.6 24 15.204269 6996900
10/24/2003 23.799999 24.190001 23.620001 24.190001 15.324642 4622800
10/27/2003 24.17 24.49 24.1 24.25 15.362647 4972500
10/28/2003 24.5 24.6 24.01 24.6 15.584373 6690700
10/29/2003 24.639999 24.639999 24.26 24.610001 15.590711 5867100
10/30/2003 24.610001 24.76 24.5 24.73 15.666736 3854000
10/31/2003 24.790001 25.08 24.74 25 15.837782 7744100
11/3/2003 25.370001 25.66 25.219999 25.389999 16.084852 7350300
11/4/2003 25.5 26.200001 25.299999 26.110001 16.540983 10074300
11/5/2003 26.110001 26.6 25.799999 26.15 16.566326 7599700
11/6/2003 26.15 26.200001 25.780001 25.98 16.458628 8072500
11/7/2003 26.73 26.780001 25.99 26.01 16.477627 13722000
11/10/2003 26.09 26.379999 25.9 26 16.471291 7040800
11/11/2003 26.01 26.110001 25.809999 26.1 16.534653 6605600
11/12/2003 25.950001 26.48 25.92 26.24 16.882061 6355000
11/13/2003 26.24 26.290001 25.969999 26.07 16.772692 5809200
11/14/2003 26 26.09 25.51 25.68 16.521776 4395400
11/17/2003 25.67 25.77 24.74 25 16.084284 6134600
11/18/2003 25.049999 25.27 24.66 24.700001 15.891279 5886900
11/19/2003 24.700001 24.719999 24.459999 24.65 15.859105 3862100
11/20/2003 24.66 24.92 24.559999 24.68 15.878408 3979300
11/21/2003 24.969999 25.26 24.889999 24.969999 16.064985 4474200
11/24/2003 25.200001 25.75 25.18 25.639999 16.49604 4019600
11/25/2003 25.610001 25.889999 25.4 25.76 16.573244 3154500
11/26/2003 25.549999 25.73 25.25 25.389999 16.335197 4763700
11/28/2003 25.219999 25.889999 25.219999 25.629999 16.489605 1889900
12/1/2003 25.950001 26.450001 25.9 26.35 16.952839 5393100
12/2/2003 26.469999 26.52 26.35 26.48 17.036478 5465300
12/3/2003 26.58 26.85 26.35 26.459999 17.0236 3832600
12/4/2003 26.459999 27.01 26.200001 26.559999 17.087942 6235500
12/5/2003 26.309999 26.450001 25.93 25.99 16.721224 3603500
12/8/2003 26.200001 26.360001 25.459999 25.620001 16.483179 6459600
12/9/2003 25.809999 25.85 25.370001 25.42 16.354504 4643000
12/10/2003 25.299999 25.549999 25.26 25.549999 16.438137 3227000
12/11/2003 25.540001 26.02 25.540001 25.799999 16.598982 4514200
12/12/2003 25.860001 25.959999 25.51 25.780001 16.586115 3826100
12/15/2003 26.1 26.120001 25.379999 25.42 16.354504 4367900
12/16/2003 25.360001 25.549999 24.84 24.879999 16.00708 5742200
12/17/2003 24.75 24.940001 24.4 24.5 15.762602 6037700
12/18/2003 24.65 24.950001 24.58 24.809999 15.962044 4668100
12/19/2003 25 25.02 23.59 24.299999 15.633929 11544700
12/22/2003 24.110001 25.190001 24.110001 25.16 16.187227 6964200
12/23/2003 25.200001 25.34 25.110001 25.280001 16.264427 5293900
12/24/2003 23.35 24.129999 23.1 23.959999 15.41518 23082500
12/26/2003 24 24.25 23.92 24.09 15.498823 7277700
12/29/2003 24.549999 24.66 24.120001 24.6 15.826932 13575900
12/30/2003 24.379999 24.870001 24.35 24.780001 15.942743 6671200
12/31/2003 24.84 24.889999 24.610001 24.83 15.974916 4572900
1/2/2004 24.950001 25.030001 24.66 24.790001 15.949176 4576400
1/5/2004 24.98 25.1 24.799999 25.030001 16.10359 5455000
1/6/2004 24.98 25.48 24.959999 25.33 16.2966 5231300
1/7/2004 25.34 25.450001 25.129999 25.41 16.34807 6675100
1/8/2004 25.33 25.559999 25.17 25.5 16.405972 5282400
1/9/2004 25.280001 25.549999 25.15 25.15 16.180788 4583000
1/12/2004 25.030001 25.15 24.709999 25.110001 16.155058 5013800
1/13/2004 25.02 25.120001 24.540001 24.639999 15.852674 5628300
1/14/2004 24.799999 25.09 24.77 25.07 16.129326 6205000
1/15/2004 25.15 25.48 24.75 25.15 16.180788 5403900
1/16/2004 25.1 25.35 25 25.309999 16.28373 4683100
1/20/2004 25.42 25.5 24.959999 25.17 16.193661 4128500
1/21/2004 25.32 25.629999 25.219999 25.52 16.418839 3649300
1/22/2004 25.379999 25.67 25.32 25.389999 16.335197 2965200
1/23/2004 25.34 25.5 24.879999 25.25 16.245127 4601300
1/26/2004 25.280001 25.450001 24.9 25.280001 16.264427 4841900
1/27/2004 25.52 25.65 25.4 25.450001 16.373802 4911700
1/28/2004 25.549999 25.6 24.74 24.860001 15.994217 6016800
1/29/2004 25.299999 25.57 25.139999 25.5 16.405972 6641400
1/30/2004 25.4 25.85 25.379999 25.74 16.560383 4962300
2/2/2004 25.82 26.25 25.719999 25.99 16.721224 5774000
2/3/2004 25.860001 26.23 25.860001 26.15 16.824167 3297600
 2/4/2004 26.35 26.51 26.280001 26.41 16.99144 5659000
2/5/2004 26.23 26.75 26.200001 26.700001 17.178019 5668000
2/6/2004 27.200001 27.27 26.67 27.16 17.473969 8223100
2/9/2004 26.93 27.219999 26.790001 26.91 17.313124 5984900
2/10/2004 26.780001 27.02 26.67 26.780001 17.22949 3390600
2/11/2004 26.77 27.049999 26.719999 27.049999 17.403193 8295900
2/12/2004 26.93 27.030001 26.65 26.68 17.165154 3811200
2/13/2004 26.610001 26.790001 26.450001 26.629999 17.132975 3257200
2/17/2004 26.790001 27.049999 26.74 27 17.371027 3214300
2/18/2004 27 27.139999 26.91 27.049999 17.403193 4258600
2/19/2004 27.17 27.5 27.139999 27.25 17.531872 5072000
2/20/2004 27.23 27.370001 26.950001 27.16 17.473969 4831600
2/23/2004 27.139999 27.950001 27.129999 27.77 17.866426 6208800
2/24/2004 27.780001 27.879999 27.530001 27.629999 17.77635 4923800
2/25/2004 27.77 28.049999 27.610001 27.940001 17.975798 4734300
2/26/2004 27.780001 28.389999 27.76 28.299999 18.207413 5509700
2/27/2004 27.309999 28.76 27.309999 28.299999 18.207413 5390300
3/1/2004 28.4 28.58 28.370001 28.41 18.278181 4812800
3/2/2004 28.32 28.549999 28.32 28.42 18.284613 3740800
3/3/2004 28.379999 29.01 28.379999 28.889999 18.587006 5100200
3/4/2004 28.85 29.17 28.75 28.84 18.554838 5007600
3/5/2004 28.25 29.98 28.25 29.85 19.204638 11285300
3/8/2004 29.85 29.98 29.299999 29.309999 18.857214 5445100
3/9/2004 29.389999 29.9 28.950001 28.98 18.644907 7616900
3/10/2004 29.030001 29.639999 28.9 28.91 18.599873 4929300
3/11/2004 28.799999 29.360001 28.59 28.700001 18.46476 5398400
3/12/2004 28.959999 29.09 28.65 29.01 18.664206 3233300
3/15/2004 28.809999 28.809999 28.360001 28.450001 18.303915 4228900
3/16/2004 28.83 29.02 28.49 28.66 18.439022 3493700
3/17/2004 28.73 28.84 28.5 28.700001 18.46476 4023400
3/18/2004 28.48 28.57 27.780001 28.02 18.027267 6672200
3/19/2004 28.02 28.4 27.9 28.1 18.078735 6240600
3/22/2004 27.65 28.709999 27.65 28.35 18.239574 6544400
3/23/2004 28.35 28.360001 27.540001 27.76 17.859991 4426400
3/24/2004 27.639999 28.059999 27.57 27.700001 17.821386 3455300
3/25/2004 27.85 28.5 27.799999 28.450001 18.303915 3400200
3/26/2004 28.200001 28.32 27.82 27.870001 17.930761 4185000
3/29/2004 28.02 28.620001 28.02 28.469999 18.316784 5874500
3/30/2004 28.35 28.799999 28.280001 28.66 18.439022 2617200
3/31/2004 28.700001 28.75 28.440001 28.57 18.381121 3228000
4/1/2004 28.75 29.02 28.66 28.91 18.599873 3696600
4/2/2004 28.559999 29.25 28.559999 28.940001 18.619173 3369400
4/5/2004 28.790001 29.43 28.77 29.360001 18.889387 2826000
4/6/2004 29.120001 29.190001 28.93 29.01 18.664206 3871400
4/7/2004 28.91 29.33 28.74 28.9 18.593433 5193400
 4/8/2004 29.02 29.200001 28.42 28.67 18.445459 3395900
4/12/2004 28.82 29.16 28.780001 29.02 18.670643 3120300
4/13/2004 29.040001 29.219999 28.26 28.27 18.188114 4626600
4/14/2004 27.309999 27.85 26.4 27 17.371027 15812600
4/15/2004 26.99 27.049999 26.52 26.93 17.325994 6686700
4/16/2004 27.200001 27.66 27.040001 27.459999 17.666981 4317900
4/19/2004 26.450001 27.139999 26.450001 26.75 17.210188 15179300
4/20/2004 27.049999 27.23 26.549999 26.549999 17.081514 5193900
4/21/2004 26.75 27 26.549999 26.950001 17.338858 5134400
4/22/2004 27 27.58 26.950001 27.4 17.628372 5902800
4/23/2004 27.35 27.549999 27.15 27.34 17.589775 3640400
4/26/2004 27.459999 27.549999 27.02 27.32 17.576904 3956900
4/27/2004 27.48 27.799999 27.049999 27.200001 17.499706 3952000
4/28/2004 27.77 27.98 27.42 27.610001 17.763483 6286000
4/29/2004 27.790001 27.799999 27.120001 27.18 17.486843 3574200
4/30/2004 27.559999 27.66 27.200001 27.23 17.519001 4072100
5/3/2004 27.43 27.879999 27.25 27.76 17.859991 3786300
5/4/2004 27.879999 27.879999 27.33 27.610001 17.763483 3017400
5/5/2004 27.48 27.879999 27.35 27.809999 17.892162 3161100
5/6/2004 27.52 27.620001 27.02 27.27 17.544743 2731000
5/7/2004 26.98 27.290001 26.65 26.709999 17.184446 3515500
5/10/2004 26.719999 27.32 26.51 26.639999 17.139414 4418600
5/11/2004 26.58 26.700001 26.23 26.450001 17.017174 5243700
5/12/2004 26.27 26.83 25.709999 26.07 16.772692 5934300
5/13/2004 26.139999 26.25 25.799999 26.09 16.785561 3763200
5/14/2004 26.09 26.48 25.9 26.17 16.837027 2746000
5/17/2004 25.75 26.049999 25.5 25.870001 16.644018 2849700
5/18/2004 25.93 26 25.629999 25.790001 16.592548 3529900
5/19/2004 26.01 26.030001 25.620001 25.75 16.56682 3845100
5/20/2004 25.700001 25.92 25.049999 25.309999 16.28373 5335400
5/21/2004 25.33 25.540001 25.33 25.450001 16.373802 4331500
5/24/2004 25.4 25.57 25.18 25.35 16.309464 4298100
5/25/2004 25.200001 25.57 25.190001 25.450001 16.373802 5841400
5/26/2004 25.540001 25.879999 25.5 25.75 16.56682 4708200
5/27/2004 25.950001 26.450001 25.870001 26.27 16.901369 6268000
5/28/2004 26.360001 26.51 26.15 26.4 16.985008 4617900
6/1/2004 26.209999 26.639999 26.15 26.469999 17.03005 3041300
6/2/2004 26.200001 26.450001 26.200001 26.43 17.004303 3638900
6/3/2004 26.43 27.030001 26.41 26.52 17.06221 4844100
6/4/2004 26.860001 27.200001 26.66 26.860001 17.280958 3533400
6/7/2004 26.969999 27 26.51 26.610001 17.120111 5373200
6/8/2004 26.690001 26.940001 26.620001 26.84 17.268093 4501900
6/9/2004 26.889999 26.940001 26.52 26.58 17.100819 3523100
6/10/2004 26.74 27.049999 26.65 27.049999 17.403193 4980600
6/14/2004 26.83 27.209999 26.809999 27 17.371027 4753000
6/15/2004 27 27.1 26.559999 26.68 17.165154 6445300
6/16/2004 26.74 26.799999 26.6 26.709999 17.184446 3503200
6/17/2004 26.610001 26.83 26.530001 26.719999 17.190886 4083500
6/18/2004 26.719999 26.93 26.59 26.92 17.319563 4213700
6/21/2004 26.799999 26.969999 26.68 26.860001 17.280958 2389600
6/22/2004 26.719999 26.99 26.700001 26.9 17.306694 3009300
6/23/2004 26.9 27.15 26.76 27.110001 17.441795 4084800
6/24/2004 27 27.379999 26.98 27.08 17.422495 3484500
6/25/2004 27.040001 27.16 26.99 26.99 17.364595 3542100
6/28/2004 26.799999 27 26.4 26.58 17.100819 6599400
6/29/2004 26.6 26.629999 26.379999 26.41 16.99144 3617200
6/30/2004 26.42 26.440001 25.799999 26 16.727655 7796100
7/1/2004 26.09 26.459999 26.09 26.309999 16.927101 5094700
7/2/2004 26.299999 26.48 26.040001 26.120001 16.804865 2391600
7/6/2004 26 26.17 25.74 26.129999 16.811291 3250600
7/7/2004 26.049999 26.610001 26.040001 26.42 16.997871 3277600
7/8/2004 26.299999 26.59 26.280001 26.5 17.049347 2683600
7/9/2004 26.42 26.620001 26.42 26.51 17.055777 2365000
7/12/2004 26.42 26.85 26.42 26.82 17.255224 2617000
7/13/2004 26.83 26.98 26.559999 26.68 17.165154 3130000
7/14/2004 27.1 27.99 27.02 27.790001 17.87929 10355800
7/15/2004 27.799999 28.07 27.76 27.91 17.956495 6123600
7/16/2004 28 28 27.639999 27.809999 17.892162 3930500
7/19/2004 27.76 28.200001 27.76 27.93 17.969374 3274800
7/20/2004 28.030001 28.25 27.959999 28.16 18.117331 2711300
7/21/2004 28.200001 28.209999 27.6 27.66 17.795656 4406600
7/22/2004 27.700001 27.879999 27.309999 27.57 17.737753 5644400
7/23/2004 27.370001 27.59 26.98 27.08 17.422495 2999600
7/26/2004 27.209999 27.35 26.98 26.98 17.358162 3152100
7/27/2004 26.9 27.629999 26.9 27.49 17.686279 3530900
7/28/2004 27.25 27.42 26.959999 27.309999 17.570478 2685000
7/29/2004 27.290001 27.389999 27.049999 27.24 17.52544 2391500
7/30/2004 27.25 27.52 27.200001 27.5 17.692713 2589700
8/2/2004 27.32 27.59 27.32 27.459999 17.666981 2600500
8/3/2004 27.5 27.59 27.08 27.25 17.531872 2704600
8/4/2004 27.08 27.200001 26.58 27.16 17.473969 3312800
8/5/2004 27.15 27.299999 26.790001 26.879999 17.293819 2743400
8/6/2004 26.58 26.780001 26.24 26.34 16.946404 4792700
8/9/2004 26.280001 26.66 26.129999 26.16 16.830589 3177000
8/10/2004 26.379999 26.75 26.17 26.74 17.203749 3209800
8/11/2004 26.68 26.690001 26.15 26.35 16.952839 3860400
8/12/2004 26.18 26.370001 25.82 25.85 16.631153 4205600
8/13/2004 25.85 26.049999 25.690001 25.809999 16.605413 2753200
8/16/2004 25.700001 25.950001 25.639999 25.75 16.56682 3758900
8/17/2004 25.799999 26.440001 25.700001 26.370001 16.965704 3679000
 8/18/2004 26.370001 26.74 26.27 26.48 17.036478 2724600
8/19/2004 26.459999 26.74 26.4 26.6 17.11368 1998500
8/20/2004 26.459999 27.07 26.459999 27.07 17.416067 3070900
8/23/2004 27.07 27.18 26.639999 26.639999 17.139414 1867300
8/24/2004 26.6 27.040001 26.6 26.870001 17.287397 2189000
8/25/2004 26.84 27 26.559999 26.950001 17.338858 2886500
8/26/2004 27 27.290001 26.950001 27.1 17.435368 2330900
8/27/2004 27.07 27.280001 26.98 27.17 17.480406 1871900
8/30/2004 27.049999 27.360001 27 27 17.371027 1494800
8/31/2004 27 27.09 26.66 27.02 17.383894 2548700
9/1/2004 27.030001 27.24 26.860001 27.190001 17.493273 2260800
9/2/2004 27.18 27.530001 27.01 27.49 17.686279 2675400
9/3/2004 27.4 27.9 27.4 27.76 17.859991 2448200
9/7/2004 27.74 27.77 27.1 27.379999 17.615509 4508300
9/8/2004 27.85 27.98 27.48 27.5 17.692713 5029700
9/9/2004 27.75 27.92 27.370001 27.440001 17.654116 4708300
9/10/2004 27.23 27.299999 26.98 27.049999 17.403193 4260400
9/13/2004 26.889999 27.17 26.889999 27.17 17.480406 4160700
9/14/2004 27.200001 27.709999 27.040001 27.6 17.75705 4497800
9/15/2004 27.6 27.67 27.42 27.530001 17.712021 3053500
9/16/2004 27.450001 27.74 27.450001 27.59 17.750616 2338500
9/17/2004 27.75 27.780001 27.559999 27.67 17.802094 3043100
9/20/2004 27.629999 27.98 27.42 27.469999 17.673416 3946500
9/21/2004 27.5 27.84 27.43 27.77 17.866426 3037100
9/22/2004 27.559999 27.57 26.950001 27.01 17.377459 6074200
9/23/2004 27.1 27.48 27.07 27.139999 17.461094 3892000
9/24/2004 27.219999 27.73 27.219999 27.6 17.75705 3740900
9/27/2004 27.450001 28.059999 27.42 27.940001 17.975798 5192300
9/28/2004 27.780001 28.030001 27.73 27.959999 17.988667 3559600
9/29/2004 27.75 27.959999 27.65 27.889999 17.94363 3305900
9/30/2004 27.790001 28.129999 27.709999 28.030001 18.033699 4190300
10/1/2004 28 28.25 27.92 28.139999 18.104477 4233500
10/4/2004 28.139999 28.26 27.9 28 18.014395 4825200
10/5/2004 27.959999 27.99 27.77 27.940001 17.975798 2527400
10/6/2004 27.9 27.91 27.459999 27.84 17.911459 5981900
10/7/2004 28.16 28.450001 27.879999 27.93 17.969374 5878800
10/8/2004 27.940001 28.18 27.9 27.940001 17.975798 3624500
10/11/2004 27.93 28.030001 27.59 27.68 17.808521 3028100
10/12/2004 27.48 27.68 27.309999 27.549999 17.724884 3913700
10/13/2004 28.299999 28.879999 28.049999 28.860001 18.567703 12155000
10/14/2004 28.65 29.190001 28.65 29.08 18.709236 6351500
10/15/2004 29.24 29.49 28.959999 28.99 18.651335 5329600
10/18/2004 28.83 29.48 28.799999 29.200001 18.786449 5443300
10/19/2004 29.209999 29.49 28.809999 29 18.65777 7012600
10/20/2004 28.74 28.84 28.35 28.799999 18.529093 5219000
10/21/2004 28.799999 28.99 28.27 28.52 18.348951 4038500
10/22/2004 28.469999 28.75 28.42 28.52 18.348951 4013100
10/25/2004 28.34 28.549999 28.1 28.379999 18.258877 3644100
10/26/2004 28.4 28.879999 28.200001 28.870001 18.574135 3774300
10/27/2004 28.67 29.200001 28.610001 29.190001 18.780016 3697500
10/28/2004 28.959999 29.1 28.860001 29.030001 18.677073 3659700
10/29/2004 28.83 29.15 28.68 29.15 18.754278 4149800
11/1/2004 29.049999 29.6 29 29.58 19.030926 4408100
11/2/2004 29.5 29.73 29.049999 29.190001 18.780016 4254600
11/3/2004 29.17 29.440001 28.77 29.309999 18.857214 5922500
11/4/2004 29.32 29.690001 29.299999 29.629999 19.063091 7919700
11/5/2004 29.74 30.25 29.65 30.059999 19.339745 7508300
11/8/2004 30.4 31 30.040001 30.200001 19.429813 8455300
11/9/2004 30.08 30.290001 29.93 30.18 19.416946 4039100
11/10/2004 29.959999 30.27 29.809999 30.02 19.672523 5405800
11/11/2004 30.1 30.42 29.93 30.280001 19.842903 3516400
11/12/2004 30.379999 30.5 30.1 30.5 19.987072 3482400
11/15/2004 30.33 30.540001 30.24 30.42 19.934647 3491700
11/16/2004 30.469999 30.469999 30.110001 30.110001 19.731495 2481300
11/17/2004 30.32 30.530001 30.110001 30.4 19.921543 4070800
11/18/2004 30.25 30.57 29.65 29.950001 19.62665 9666800
11/19/2004 29.65 29.75 29 29.299999 19.200695 7922100
11/22/2004 29.440001 29.57 29.02 29.379999 19.253126 4913500
11/23/2004 29.27 30.120001 29.26 30.1 19.724945 5600000
11/24/2004 30.200001 30.83 30.200001 30.4 19.921543 4087500
11/26/2004 30.33 30.73 30.309999 30.57 20.032946 1337000
11/29/2004 30.709999 30.85 30.01 30.75 20.1509 5229600
11/30/2004 30.6 30.84 30.5 30.74 20.144344 5981400
12/1/2004 30.9 31.360001 30.860001 31.209999 20.452345 6529500
12/2/2004 31.32 31.58 31.139999 31.42 20.589958 4122300
12/3/2004 31.42 31.42 31.120001 31.280001 20.498219 3283700
12/6/2004 31.209999 31.209999 30.959999 31.08 20.367155 3172900
12/7/2004 31.08 31.370001 30.91 31.219999 20.458899 5115200
12/8/2004 31.219999 31.75 31.209999 31.5 20.642387 5384600
12/9/2004 31.200001 31.85 31.139999 31.780001 20.825876 7721600
12/10/2004 31.879999 31.879999 31.4 31.65 20.740683 4021200
12/13/2004 31.84 31.98 31.73 31.98 20.956934 4061800
12/14/2004 31.98 32.029999 31.82 31.91 20.911064 5223800
12/15/2004 31.85 32.5 31.84 32.439999 21.258381 6104600
12/16/2004 32.439999 32.75 32.310001 32.66 21.402552 5668600
12/17/2004 32.669998 32.939999 32.439999 32.540001 21.323915 7106700
12/20/2004 32.549999 32.790001 32.189999 32.389999 21.225613 4484700
12/21/2004 32.57 32.740002 32.400002 32.59 21.356676 4235000
12/22/2004 32.669998 32.959999 32.299999 32.52 21.310806 4385200
12/23/2004 32.549999 32.740002 32.119999 32.330002 21.186298 2824000
12/27/2004 32.400002 32.52 32.119999 32.150002 21.068338 2417700
12/28/2004 32.279999 32.509998 32.220001 32.459999 21.271488 3283700
12/29/2004 32.470001 32.59 32.220001 32.529999 21.317358 3127200
12/30/2004 32.5 32.689999 32.34 32.380001 21.219063 2828000
12/31/2004 32.400002 32.450001 32.049999 32.060001 21.009363 2933300
1/3/2005 31.6 32.23 31.540001 31.82 20.852089 4906300
1/4/2005 31.74 32.310001 31.74 32.080002 21.02247 5435100
1/5/2005 32.080002 32.27 31.83 31.83 20.858648 4008100
1/6/2005 31.84 32.209999 31.799999 32.080002 21.02247 3671000
1/7/2005 32.029999 32.18 31.73 31.870001 20.884851 3902200
1/10/2005 31.67 31.860001 31.52 31.67 20.75379 3455100
1/11/2005 31.43 31.67 31.049999 31.1 20.38026 5045300
1/12/2005 31.219999 31.35 30.959999 31.34 20.537539 4194300
1/13/2005 31.24 31.309999 30.84 30.889999 20.242641 3731800
1/14/2005 30.84 31.360001 30.809999 31.309999 20.517874 3919700
1/18/2005 31.200001 31.690001 31.08 31.6 20.707916 3642900
1/19/2005 31.700001 32 31.559999 31.620001 20.721027 4444300
1/20/2005 31.57 31.77 31.129999 31.450001 20.609625 4047900
1/21/2005 31.450001 31.6 31.129999 31.25 20.478563 4085500
1/24/2005 31.58 31.889999 31.43 31.74 20.799664 5401900
1/25/2005 31.99 32.09 31.9 31.940001 20.930729 4957200
1/26/2005 31.93 32.25 31.870001 31.99 20.963491 4675000
1/27/2005 32 32.389999 31.940001 32.119999 21.048676 6036000
1/28/2005 31.85 32.240002 31.200001 32 20.970045 7837700
1/31/2005 32.099998 32.5 32.099998 32.389999 21.225613 5815000
2/1/2005 32.049999 32.189999 31.91 31.98 20.956934 5949100
2/2/2005 31.879999 32.02 31.559999 31.77 20.819323 6577700
2/3/2005 31.6 32.099998 31.4 32.060001 21.009363 3694200
2/4/2005 31.82 32.599998 31.799999 32.57 21.343567 5137300
2/7/2005 32.380001 32.849998 32.380001 32.779999 21.481188 5516100
2/8/2005 32.720001 32.849998 32.380001 32.419998 21.245275 5179300
2/9/2005 32.400002 32.48 31.959999 31.969999 20.950377 4515400
2/10/2005 32.099998 32.209999 31.860001 32.099998 21.03557 3584700
2/11/2005 31.9 32.490002 31.790001 32.25 21.133875 5341200
2/14/2005 32.25 32.700001 32.209999 32.610001 21.369783 3492800
2/15/2005 32.599998 33.18 32.599998 33.16 21.730213 5985100
2/16/2005 32.900002 32.98 32.419998 32.599998 21.36323 4746300
2/17/2005 32.490002 32.5 32.209999 32.290001 21.160084 3469500
2/18/2005 32.150002 32.5 32.07 32.330002 21.186298 3830000
2/22/2005 32.310001 32.450001 31.950001 31.950001 20.937279 3677400
2/23/2005 32.049999 32.490002 32.02 32.439999 21.258381 4308500
2/24/2005 32.439999 32.709999 32.25 32.650002 21.396002 2794400
2/25/2005 32.450001 32.98 32.32 32.98 21.612251 3328000
2/28/2005 32.98 33.25 32.849998 33.080002 21.677778 4742800
3/1/2005 33.02 33.419998 33.02 33.330002 21.841612 3378000
 3/2/2005 33.040001 33.82 33.040001 33.279999 21.808846 4198400
3/3/2005 33.279999 33.599998 33 33.41 21.894041 3323400
3/4/2005 33.599998 34.23 33.5 33.959999 22.254456 4868200
3/7/2005 34.299999 34.560001 34.169998 34.209999 22.418289 3978100
3/8/2005 34 34 32.919998 33.48 21.939905 8239500
3/9/2005 32.650002 32.990002 32.330002 32.529999 21.317358 9408500
3/10/2005 32.639999 32.790001 32.509998 32.75 21.461531 5558500
3/11/2005 32.75 32.919998 32.509998 32.59 21.356676 3468000
3/14/2005 32.540001 33 32.540001 32.959999 21.599148 4486700
3/15/2005 33.009998 33.07 32.290001 32.43 21.251829 3970100
3/16/2005 32.299999 32.48 32.049999 32.32 21.179747 3382300
3/17/2005 32.299999 32.32 31.68 31.799999 20.838982 5287800
3/18/2005 31.83 31.950001 31.299999 31.9 20.90451 8967600
3/21/2005 31.75 31.870001 31.52 31.68 20.760342 3022700
3/22/2005 31.68 31.91 31.43 31.450001 20.609625 4669700
3/23/2005 31.549999 31.780001 31.379999 31.450001 20.609625 5302400
3/24/2005 31.559999 31.790001 31.450001 31.58 20.694813 3292600
3/28/2005 31.41 31.76 31.4 31.530001 20.662045 3355000
3/29/2005 31.34 31.42 30.959999 31.02 20.327837 5404500
3/30/2005 30.98 31.68 30.98 31.65 20.740683 4418700
3/31/2005 31.6 31.6 31.09 31.139999 20.406467 5400600
4/1/2005 31.200001 31.52 30.879999 31 20.314728 4399000
4/4/2005 31.07 31.139999 30.65 30.99 20.308184 5859300
4/5/2005 30.870001 31.290001 30.809999 31.209999 20.452345 3643200
4/6/2005 31.129999 31.700001 31 31.49 20.63583 4360500
4/7/2005 31.389999 31.59 31.15 31.469999 20.62273 3916100
4/8/2005 31.48 31.780001 31.110001 31.139999 20.406467 3420500
4/11/2005 30.98 31.040001 30.52 30.799999 20.18367 4897000
4/12/2005 30.6 31.049999 30.309999 30.9 20.249203 5528000
4/13/2005 31.42 31.91 31.200001 31.219999 20.458899 9357800
4/14/2005 31.33 31.34 30.74 30.76 20.157457 4586400
4/15/2005 30.620001 30.690001 30.15 30.299999 19.85601 6510900
4/18/2005 30.15 30.219999 29.370001 30.1 19.724945 8465100
4/19/2005 30.1 30.25 29.879999 30.18 19.777372 5122100
4/20/2005 30.09 30.280001 29.700001 29.940001 19.620096 5267800
4/21/2005 30.27 30.5 29.51 29.85 19.561117 6525200
4/22/2005 30.5 30.65 29.75 30.059999 19.698734 8272000
4/25/2005 29.959999 30.469999 29.700001 30.280001 19.842903 5169900
4/26/2005 30.15 30.27 29.93 30 19.659414 4676400
4/27/2005 29.860001 30.4 29.790001 30.16 19.764269 4795900
4/28/2005 29.85 30.15 29.610001 29.610001 19.403841 5318400
4/29/2005 29.610001 29.790001 29.110001 29.309999 19.207253 7557600
5/2/2005 29.120001 29.6 29.120001 29.57 19.377634 5036000
5/3/2005 29.719999 30 29.6 29.799999 19.528347 6839500
5/4/2005 29.790001 30.26 29.73 30.129999 19.74461 4829400
 5/5/2005 30.190001 30.280001 29.76 29.940001 19.620096 4703100
5/6/2005 29.959999 30.049999 29.370001 29.379999 19.253126 6281100
5/9/2005 29.700001 30.15 29.6 30.120001 19.738058 6065900
5/10/2005 29.950001 30.32 29.799999 30.1 19.724945 4499200
5/11/2005 30.01 30.15 29.700001 29.85 19.561117 5780300
5/12/2005 29.99 30.09 29.77 29.780001 19.515244 4864400
5/13/2005 29.639999 29.83 29.5 29.65 19.430058 4465000
5/16/2005 29.700001 30 29.6 29.879999 19.580776 3861600
5/17/2005 29.889999 30.059999 29.65 29.969999 19.639755 3429800
5/18/2005 30.15 30.66 30.08 30.58 20.039494 5199100
5/19/2005 30.82 31.030001 30.65 30.969999 20.295078 5007900
5/20/2005 30.9 31.139999 30.73 30.940001 20.27541 4019500
5/23/2005 30.85 31.5 30.85 31.32 20.524427 4464600
5/24/2005 31.190001 31.290001 30.66 30.870001 20.229546 5179200
5/25/2005 30.870001 31 30.77 30.889999 20.242641 3762400
5/26/2005 31 31.49 30.959999 31.48 20.62928 5047200
5/27/2005 31.4 31.4 31.17 31.26 20.485111 2932100
5/31/2005 31.16 31.16 30.93 30.940001 20.27541 5551600
6/1/2005 30.84 31.15 30.690001 31.02 20.327837 4223500
6/2/2005 30.889999 31.209999 30.799999 31.120001 20.393364 3165300
6/3/2005 31.040001 31.08 30.469999 30.51 19.993626 3814500
6/6/2005 30.41 30.450001 30.200001 30.41 19.928093 4064100
6/7/2005 30.35 30.49 29.32 29.57 19.377634 11748800
6/8/2005 29.57 29.66 29.18 29.23 19.154823 11257000
6/9/2005 29.23 29.27 28.75 28.98 18.990995 8293800
6/10/2005 29.1 29.540001 28.98 29.530001 19.351421 7988200
6/13/2005 29.09 29.450001 28.91 29.110001 19.076185 8162400
6/14/2005 29.15 29.559999 29.15 29.299999 19.200695 4898000
6/15/2005 29.299999 29.379999 28.799999 28.950001 18.971333 6803600
6/16/2005 29.01 29.190001 28.93 29.129999 19.089294 4905600
6/17/2005 29.4 29.4 28.98 29 19.004105 7370600
6/20/2005 28.85 29.16 28.799999 29.059999 19.043423 3777600
6/21/2005 28.959999 29.18 28.84 29.040001 19.030312 5860600
6/22/2005 29.26 29.290001 28.959999 29.02 19.017208 4283800
6/23/2005 28.950001 29.1 28.559999 28.57 18.722317 6860300
6/24/2005 28.57 28.68 28.219999 28.280001 18.53228 7044000
6/27/2005 28.200001 28.459999 28.129999 28.16 18.453632 3512800
6/28/2005 28.16 28.48 28.120001 28.24 18.506058 5123800
6/29/2005 28.299999 28.440001 27.879999 27.91 18.289814 6386100
6/30/2005 28.049999 28.200001 27.74 27.75 18.184959 8062100
7/1/2005 27.809999 28.129999 27.719999 27.940001 18.309465 4486700
7/5/2005 27.82 28.09 27.709999 27.969999 18.329124 4017200
7/6/2005 27.969999 27.99 27.610001 27.700001 18.152193 4709800
7/7/2005 27.540001 28.059999 27.360001 28 18.348782 6099500
7/8/2005 28 28.870001 27.780001 28.65 18.774748 9319200
7/11/2005 28.879999 29.059999 28.75 28.969999 18.98444 5937800
7/12/2005 29.219999 29.25 29 29.16 19.108955 5273900
7/13/2005 29.17 29.620001 29.16 29.59 19.390743 6471900
7/14/2005 29.610001 29.940001 29.540001 29.6 19.397291 9087000
7/15/2005 29.92 31.07 29.6 30.99 20.308184 14489100
7/18/2005 30.82 30.969999 30.59 30.9 20.249203 5227500
7/19/2005 30.889999 30.959999 30.74 30.85 20.216438 4759700
7/20/2005 30.68 30.99 30.59 30.9 20.249203 4812400
7/21/2005 30.5 31.25 30.27 30.780001 20.170563 5540800
7/22/2005 30.549999 30.969999 30.51 30.940001 20.27541 5200800
7/25/2005 30.639999 30.799999 30.49 30.620001 20.065716 4333900
7/26/2005 30.629999 30.77 30.299999 30.360001 19.895336 5244400
7/27/2005 30.35 30.43 29.969999 30.08 19.711842 6752800
7/28/2005 30.1 30.440001 30.1 30.280001 19.842903 4683900
7/29/2005 30.5 31.18 30.5 31.17 20.426138 7402200
8/1/2005 30.25 31.33 30.25 31.18 20.432688 5361800
8/2/2005 31.32 31.58 31.219999 31.48 20.62928 5378200
8/3/2005 31.309999 31.74 31.200001 31.620001 20.721027 6199500
8/4/2005 31.549999 31.65 31.09 31.200001 20.445789 4514900
8/5/2005 31.1 31.5 31.1 31.299999 20.511328 5058400
8/8/2005 31.76 32.380001 31.75 32.139999 21.061785 10226400
8/9/2005 32.290001 32.450001 32.040001 32.439999 21.258381 5902700
8/10/2005 32.459999 32.970001 32.25 32.700001 21.428768 8547300
8/11/2005 32.950001 34.700001 32.849998 34.689999 22.732836 17421600
8/12/2005 33.740002 33.959999 33.07 33.25 21.78919 12759300
8/15/2005 32.630001 33.639999 32.619999 33.599998 22.018545 6665400
8/16/2005 33.5 33.720001 33.040001 33.169998 21.736755 7406200
8/17/2005 33.02 34.18 32.98 33.869999 22.195482 11185600
8/18/2005 33.599998 33.639999 33.049999 33.389999 21.880932 6848900
8/19/2005 33.259998 33.549999 33.220001 33.380001 21.87438 5510600
8/22/2005 33.369999 33.450001 33.049999 33.290001 21.815403 4519900
8/23/2005 33.189999 33.23 32.849998 33.040001 21.651575 5803400
8/24/2005 33 33.259998 32.759998 32.98 21.612251 7465400
8/25/2005 32.900002 33.490002 32.900002 33.299999 21.821943 9425800
8/26/2005 33.09 33.599998 32.98 33.48 21.939905 7884300
8/29/2005 33.150002 33.450001 32.77 33.169998 21.736755 6764400
8/30/2005 33.099998 33.099998 32.209999 32.400002 21.232174 8607700
8/31/2005 32.560001 32.75 32.029999 32.450001 21.264931 6655300
9/1/2005 32.299999 32.369999 31.530001 31.549999 20.675152 8614600
9/2/2005 31.82 32.009998 31.719999 31.9 20.90451 5643600
9/6/2005 32.529999 32.919998 32.389999 32.66 21.402552 6878500
9/7/2005 33.049999 33.869999 33.009998 33.700001 22.084078 12166600
9/8/2005 33.470001 33.66 33.18 33.369999 21.867823 6233500
9/9/2005 33.380001 34.419998 33.290001 34.139999 22.372414 12547900
9/12/2005 33.91 34.169998 33.709999 33.799999 22.149611 6572300
 9/13/2005 33.75 33.880001 33.119999 33.119999 21.703995 6922500
9/14/2005 33.299999 33.310001 32.310001 32.360001 21.205963 7436000
9/15/2005 32.360001 33.5 32.360001 33.450001 21.920248 9369100
9/16/2005 33.73 35.029999 33.549999 34.240002 22.437948 25124600
9/19/2005 33.77 34.029999 33.470001 33.5 21.953016 7524400
9/20/2005 33.5 33.860001 32.5 32.619999 21.376333 7783700
9/21/2005 32.490002 32.619999 31.309999 31.42 20.589958 13572300
9/22/2005 31.42 33.150002 31.33 33.09 21.684336 12830500
9/23/2005 33 33.59 32.549999 32.639999 21.389441 8232500
9/26/2005 32.950001 33.759998 32.950001 33.259998 21.79574 8828200
9/27/2005 33.200001 33.299999 32.98 33.009998 21.631908 9808500
9/28/2005 33.450001 33.950001 33.099998 33.099998 21.690886 6425800
9/29/2005 33.060001 33.57 33 33.48 21.939905 5636000
9/30/2005 33.490002 33.650002 33.119999 33.490002 21.946461 7138400
10/3/2005 33.400002 33.990002 33.400002 33.869999 22.195482 5742600
10/4/2005 33.450001 33.549999 32.82 32.880001 21.546722 9187500
10/5/2005 32.75 33.139999 32.619999 32.849998 21.527063 7328600
10/6/2005 32.860001 33.18 32.5 32.73 21.448423 8038000
10/7/2005 32.759998 32.77 32.09 32.220001 21.114214 5966800
10/10/2005 32.470001 32.470001 32.18 32.34 21.19285 5460200
10/11/2005 33.049999 33.389999 32.32 32.34 21.19285 7477900
10/12/2005 32.25 32.5 31.620001 31.67 20.75379 6891500
10/13/2005 32.369999 32.709999 31.77 32.049999 21.002808 10285200
10/14/2005 32.150002 32.360001 32.009998 32.32 21.179747 6701900
10/17/2005 32.32 32.709999 32.32 32.700001 21.428768 4939800
10/18/2005 32.799999 32.869999 32.299999 32.470001 21.278038 4710200
10/19/2005 32.700001 34.02 32.459999 33.689999 22.077526 8869200
10/20/2005 33.450001 33.459999 32.009998 32.400002 21.232174 10984400
10/21/2005 31.82 32.889999 31.82 32.48 21.284595 11964400
10/24/2005 32.650002 33.139999 32.369999 33.119999 21.703995 6886400
10/25/2005 33.049999 33.41 32.650002 33 21.625357 6204400
10/26/2005 33 33.040001 32.310001 32.310001 21.173191 4660600
10/27/2005 32.299999 32.380001 31.48 31.549999 20.675152 6098100
10/28/2005 31.84 32.290001 31.549999 32.290001 21.160084 6599100
10/31/2005 32.290001 32.779999 31.549999 31.6 20.707916 18254300
11/1/2005 32.73 32.73 31.610001 31.77 20.819323 17401100
11/2/2005 32.200001 32.459999 31.93 32.259998 21.140425 7612400
11/3/2005 32.450001 33.32 32.349998 33.23 21.776079 10297500
11/4/2005 33.279999 33.48 33.029999 33.43 21.907146 6116900
11/7/2005 33.25 33.810001 33.09 33.700001 22.084078 12334000
11/8/2005 33.700001 34.049999 33.330002 34 22.280674 9653000
11/9/2005 34 34.18 33.279999 33.330002 21.841612 6877100
11/10/2005 32.950001 33.279999 32.709999 33.23 22.222797 6847600
11/11/2005 33.349998 33.889999 33.029999 33.799999 22.603998 6682400
11/14/2005 33.799999 34.25 33.75 33.93 22.690931 7199800
11/15/2005 33.82 34.049999 33.16 33.310001 22.276302 8585100
11/16/2005 33.360001 33.599998 32.73 32.799999 21.93524 6758100
11/17/2005 33.080002 33.360001 32.880001 33.189999 22.196049 5802400
11/18/2005 33.549999 33.549999 32.939999 33.09 22.129179 7016200
11/21/2005 33.02 33.169998 32.82 33.07 22.115803 4801300
11/22/2005 33.02 33.080002 32.799999 32.990002 22.062302 4723500
11/23/2005 33.040001 33.880001 33.009998 33.709999 22.54381 6450800
11/25/2005 33.77 33.779999 33.459999 33.459999 22.376616 2311200
11/28/2005 33.630001 34.099998 33.52 33.950001 22.704309 6393500
11/29/2005 34.240002 34.580002 33.880001 33.93 22.690931 6594800
11/30/2005 34.139999 34.759998 33.84 33.849998 22.637426 8158600
12/1/2005 34.23 35.380001 34.060001 35.330002 23.62719 13905500
12/2/2005 35.049999 35.25 34.75 34.91 23.34631 8186900
12/5/2005 34.740002 34.91 34.400002 34.57 23.118942 6958700
12/6/2005 34.830002 35.259998 34.779999 35.16 23.513506 8155500
12/7/2005 35 35.27 34.810001 35.259998 23.580383 6290600
12/8/2005 35.119999 35.360001 34.700001 34.82 23.286125 5474600
12/9/2005 35.099998 35.220001 34.099998 34.84 23.299501 4617000
12/12/2005 34.84 34.84 34.34 34.470001 23.052065 3962900
12/13/2005 34.349998 35.540001 34.349998 35.27 23.58707 5928000
12/14/2005 35.169998 35.650002 35.110001 35.5 23.740879 4990100
12/15/2005 35.5 35.689999 34.849998 34.98 23.393131 5615400
12/16/2005 34.990002 35.119999 34.689999 34.75 23.239317 7956600
12/19/2005 34.66 34.93 34.07 34.099998 22.804623 3801800
12/20/2005 34 34.349998 33.799999 34.150002 22.838058 4172500
12/21/2005 34.200001 34.75 34.200001 34.439999 23.032001 4031000
12/22/2005 34.5 34.68 34.110001 34.580002 23.125624 3326600
12/23/2005 34.700001 34.700001 34.330002 34.549999 23.105562 1930300
12/27/2005 34.57 34.720001 34.009998 34.099998 22.804623 3039700
12/28/2005 34.099998 34.389999 34.029999 34.189999 22.864809 2212000
12/29/2005 34.049999 34.290001 34.009998 34.139999 22.831373 2530600
12/30/2005 34.099998 34.290001 33.580002 33.720001 22.550497 4219600
1/3/2006 34.290001 34.290001 33.200001 33.52 22.41674 9250100
1/4/2006 33.43 33.849998 33.419998 33.82 22.617369 5990200
1/5/2006 33.82 34.200001 33.73 33.860001 22.644117 6245200
1/6/2006 34.23 34.299999 33.810001 34.060001 22.777866 5877100
1/9/2006 34 34.740002 33.990002 34.709999 23.212561 4659900
1/10/2006 34.610001 34.849998 34.540001 34.740002 23.232628 7021800
1/11/2006 34.82 35.360001 34.799999 35.34 23.633883 8209000
1/12/2006 35.25 35.32 34.740002 34.790001 23.266066 11593600
1/13/2006 34.650002 34.740002 34.349998 34.470001 23.052065 4807700
1/17/2006 34.720001 35.16 34.52 34.59 23.132309 5499100
1/18/2006 34.580002 35.439999 34.41 34.990002 23.399815 10550100
1/19/2006 35.299999 35.369999 35 35.200001 23.540262 9093800
1/20/2006 35.200001 35.91 35.09 35.860001 23.98163 11436800
1/23/2006 35.860001 36.09 35.27 35.709999 23.881321 6944500
1/24/2006 35.939999 36.310001 35.669998 35.849998 23.974943 9685600
1/25/2006 36 36.139999 34.549999 35.16 23.513506 21016500
1/26/2006 35.5 35.700001 34.75 34.939999 23.366373 12358000
1/27/2006 34.939999 35.240002 34.919998 35.049999 23.439938 7355400
1/30/2006 34.900002 35.07 34.830002 35.02 23.419876 8004200
1/31/2006 35.040001 35.25 34.900002 35.009998 23.413189 6988200
2/1/2006 35.009998 35.709999 34.990002 35.669998 23.85457 7186600
2/2/2006 35.330002 35.810001 35.169998 35.450001 23.707441 5409500
2/3/2006 35.450001 36.080002 35.439999 35.970001 24.055199 6852900
2/6/2006 36 36.439999 35.900002 36.130001 24.162203 7163500
2/7/2006 36.299999 36.509998 36.060001 36.189999 24.202322 4868600
2/8/2006 36.599998 36.75 36.259998 36.360001 24.316008 6444300
2/9/2006 36.310001 36.490002 36.220001 36.299999 24.275885 4889600
2/10/2006 36.27 36.459999 36.110001 36.330002 24.29595 5741200
2/13/2006 36.41 36.59 36.16 36.360001 24.316008 3421100
2/14/2006 36.360001 36.549999 36.07 36.369999 24.322699 5392300
2/15/2006 36.259998 36.27 35.75 36.009998 24.081955 7669400
2/16/2006 35.990002 36.389999 35.860001 36.369999 24.322699 3963500
2/17/2006 36.369999 36.439999 36.009998 36.060001 24.115391 4802300
2/21/2006 35.880001 36 35.349998 35.66 23.847883 5250300
2/22/2006 35.75 36.080002 35.720001 35.950001 24.041824 4323400
2/23/2006 35.75 35.990002 35.5 35.59 23.80106 3751800
2/24/2006 35.490002 35.52 35.189999 35.34 23.633883 4802800
2/27/2006 35.299999 35.529999 35.110001 35.25 23.573696 4262100
2/28/2006 35.299999 35.470001 34.889999 34.91 23.34631 5522700
3/1/2006 35 35.18 34.43 34.93 23.359678 5910300
3/2/2006 34.93 34.990002 34.689999 34.939999 23.366373 4566200
3/3/2006 34.75 35.060001 34.639999 34.849998 23.306189 5270700
3/6/2006 34.610001 34.959999 34.57 34.669998 23.185812 4145000
3/7/2006 34.549999 34.779999 34.43 34.639999 23.165756 7942300
3/8/2006 34.669998 34.900002 34.650002 34.68 23.192505 6588600
3/9/2006 34.619999 34.73 34.389999 34.529999 23.092184 5009600
3/10/2006 34.599998 35.009998 34.540001 34.650002 23.172426 3991100
3/13/2006 34.529999 34.700001 34.110001 34.32 22.951757 6117300
3/14/2006 34.169998 34.41 34.119999 34.259998 22.911619 5652900
3/15/2006 34.209999 34.830002 34.189999 34.77 23.252687 5235500
3/16/2006 34.700001 35.139999 34.700001 35.060001 23.446627 5637800
3/17/2006 35.240002 35.25 35 35.099998 23.473377 5983900
3/20/2006 34.939999 35.07 34.669998 34.73 23.225937 3983900
3/21/2006 34.669998 35.139999 34.669998 34.900002 23.339636 5700400
3/22/2006 35.029999 35.130001 34.619999 34.799999 23.27276 4218100
3/23/2006 34.810001 34.810001 34.360001 34.540001 23.098871 4451300
3/24/2006 34.540001 34.860001 34.400002 34.700001 23.205881 3230600
3/27/2006 34.419998 34.650002 34.369999 34.549999 23.105562 3338600
3/28/2006 34.360001 34.77 34.279999 34.310001 22.945059 4430800
3/29/2006 34.200001 34.650002 34.16 34.599998 23.138998 2583800
3/30/2006 34.41 34.799999 34.18 34.549999 23.105562 4039100
3/31/2006 34.41 34.630001 34.259998 34.360001 22.978497 4020100
4/3/2006 34.450001 34.91 34.43 34.73 23.225937 5750000
4/4/2006 34.880001 34.91 34.57 34.66 23.179123 4283000
4/5/2006 34.580002 34.889999 34.43 34.810001 23.279442 5667500
4/6/2006 34.470001 34.91 34.470001 34.599998 23.138998 4033800
4/7/2006 34.630001 34.990002 34.48 34.880001 23.32625 4716800
4/10/2006 35 35.450001 34.950001 35.349998 23.640572 6109500
4/11/2006 35.389999 35.57 35.189999 35.549999 23.774317 5525900
4/12/2006 35.369999 35.41 34.970001 35.189999 23.53356 6314200
4/13/2006 35.490002 35.490002 34.700001 34.849998 23.306189 10711400
4/17/2006 34.779999 34.830002 34.049999 34.32 22.951757 6301700
4/18/2006 34.32 34.68 34.110001 34.48 23.058746 5441100
4/19/2006 34.330002 34.849998 34.330002 34.549999 23.105562 3408600
4/20/2006 34.549999 35.110001 34.549999 35.080002 23.460011 5006100
4/21/2006 34.880001 35 34.360001 34.599998 23.138998 6320500
4/24/2006 34.349998 34.450001 34.080002 34.259998 22.911619 5687200
4/25/2006 34.060001 34.169998 33.810001 33.849998 22.637426 7113900
4/26/2006 33.900002 34.130001 33.709999 34.110001 22.811312 4218300
4/27/2006 33.849998 34.650002 33.849998 34.619999 23.152374 4864300
4/28/2006 34.599998 34.720001 34.299999 34.57 23.118942 4714000
5/1/2006 34.639999 34.75 34.310001 34.369999 22.985186 4054700
5/2/2006 34.400002 34.529999 34.220001 34.41 23.011932 3975400
5/3/2006 34.48 34.880001 34.32 34.860001 23.31288 4472600
5/4/2006 34.849998 35.080002 34.799999 34.849998 23.306189 4646200
5/5/2006 34.880001 35.25 34.849998 35.209999 23.546946 6408400
5/8/2006 35.209999 35.389999 35.200001 35.389999 23.667324 4038800
5/9/2006 35.700001 35.93 35.57 35.830002 23.961576 5933100
5/10/2006 35.759998 35.990002 35.689999 35.959999 24.048506 4813600
5/11/2006 35.950001 35.959999 35.220001 35.349998 23.640572 4927600
5/12/2006 35.369999 35.52 34.869999 34.880001 23.32625 5397100
5/15/2006 34.880001 35 34.610001 34.970001 23.386444 4066000
5/16/2006 35.049999 35.119999 34.669998 34.700001 23.205881 3320100
5/17/2006 34.529999 34.759998 34.43 34.560001 23.112246 6572400
5/18/2006 34.830002 34.970001 34.41 34.439999 23.032001 5374800
5/19/2006 34.650002 34.720001 33.970001 34.150002 22.838058 6252800
5/22/2006 34.080002 34.139999 33.509998 34.029999 22.757811 7387900
5/23/2006 34.029999 34.130001 33.529999 33.529999 22.423428 5207900
5/24/2006 33.630001 33.68 32.790001 32.950001 22.035551 9722100
5/25/2006 33.139999 33.279999 32.880001 33.259998 22.242861 7128000
5/26/2006 33.349998 33.349998 32.880001 32.919998 22.015488 6168500
5/30/2006 32.799999 33.080002 32.619999 32.720001 21.881741 4502700
5/31/2006 32.779999 33.279999 32.720001 33.169998 22.182674 6087800
 6/1/2006 32.970001 33.740002 32.959999 33.68 22.523746 6745800
6/2/2006 33.549999 33.779999 33.25 33.509998 22.410057 4423400
6/5/2006 33.509998 33.560001 33.080002 33.150002 22.1693 4387300
6/6/2006 33.25 33.549999 32.810001 33.310001 22.276302 5780300
6/7/2006 33.5 33.77 33.299999 33.32 22.282997 5070600
6/8/2006 33.57 33.740002 32.98 33.689999 22.530436 8470300
6/9/2006 33.650002 33.880001 33.380001 33.380001 22.323122 4131600
6/12/2006 33.5 33.619999 32.830002 32.93 22.022177 5335000
6/13/2006 33.470001 33.470001 31.73 31.940001 21.360106 7657900
6/14/2006 32 32.959999 31.969999 32.849998 21.968674 7856300
6/15/2006 32.91 33.529999 32.639999 33.349998 22.303057 6635500
6/16/2006 33.310001 33.349998 32.939999 33.139999 22.162617 6044900
6/19/2006 33.110001 33.25 32.759998 32.849998 21.968674 4129400
6/20/2006 33 33.110001 32.700001 32.959999 22.042242 5100900
6/21/2006 32.849998 33.540001 32.849998 33.400002 22.336504 6911000
6/22/2006 33.200001 33.400002 32.48 32.549999 21.768049 5239700
6/23/2006 32.549999 33.009998 32.5 32.599998 21.801485 3769400
6/26/2006 32.599998 32.799999 32.43 32.66 21.841612 3812300
6/27/2006 32.5 32.790001 32.490002 32.509998 21.741295 4593800
6/28/2006 32.5 32.59 31.91 31.969999 21.380169 8569800
6/29/2006 32.400002 33.689999 32.400002 33.560001 22.443485 9137200
6/30/2006 33.810001 34.599998 33.57 33.599998 22.470243 7905700
7/3/2006 33.700001 34 33.57 33.970001 22.717682 1764400
7/5/2006 33.450001 33.880001 33.299999 33.759998 22.577248 4384600
7/6/2006 33.720001 33.84 33.43 33.689999 22.530436 3668100
7/7/2006 33.52 33.709999 33.09 33.18 22.18936 4125300
7/10/2006 33.5 33.889999 33.389999 33.68 22.523746 3825300
7/11/2006 33.790001 34.330002 33.299999 34.279999 22.925001 5715000
7/12/2006 34.380001 34.450001 33.66 33.810001 22.610689 5317000
7/13/2006 33.549999 33.68 33.080002 33.169998 22.182674 4478800
7/14/2006 32.959999 33.130001 32.75 33.040001 22.095741 5022400
7/17/2006 34 34.959999 33.790001 34.720001 23.219254 12845000
7/18/2006 35 35.16 34.57 34.810001 23.279442 8332100
7/19/2006 34.810001 35.200001 34.700001 35.09 23.466694 6201000
7/20/2006 34.91 35 34.52 34.669998 23.185812 4997000
7/21/2006 34.720001 34.75 34.450001 34.700001 23.205881 5696300
7/24/2006 34.689999 34.959999 34.57 34.84 23.299501 4144800
7/25/2006 35 35.34 34.650002 34.759998 23.245991 8185500
7/26/2006 34.490002 34.77 34.389999 34.450001 23.038681 6801400
7/27/2006 34.700001 34.950001 34.450001 34.73 23.225937 5281300
7/28/2006 34.799999 35.400002 34.619999 35.290001 23.600445 5034200
7/31/2006 35.369999 35.5 35.130001 35.389999 23.667324 4098700
8/1/2006 35.200001 35.23 34.849998 35.080002 23.460011 3914700
8/2/2006 35.5 35.700001 34.98 35.59 23.80106 5352000
8/3/2006 35.349998 36 35.150002 35.84 23.968262 5452000
 8/4/2006 35.98 36.060001 35.23 35.41 23.680696 5142900
8/7/2006 35.25 35.560001 35.209999 35.529999 23.760942 2857600
8/8/2006 35.529999 35.68 34.950001 35.16 23.513506 8325100
8/9/2006 35.5 35.52 34.259998 34.360001 22.978497 8927200
8/10/2006 34.23 35.080002 34.220001 34.869999 23.319569 4501900
8/11/2006 34.869999 34.959999 34.5 34.689999 23.19919 2507100
8/14/2006 35.049999 35.099998 34.66 34.720001 23.219254 3550700
8/15/2006 35.18 35.57 34.93 35.5 23.740879 4611900
8/16/2006 35.59 35.990002 35.43 35.970001 24.055199 4412800
8/17/2006 36 36.25 35.919998 36.240002 24.235762 4143700
8/18/2006 36.240002 36.240002 35.91 36.18 24.195641 3286900
8/21/2006 36.099998 36.099998 35.619999 35.709999 23.881321 3379700
8/22/2006 35.709999 36.009998 35.43 35.599998 23.807756 3346300
8/23/2006 35.560001 35.740002 35.259998 35.59 23.80106 3893500
8/24/2006 35.59 35.880001 35.16 35.880001 23.995012 4326000
8/25/2006 35.619999 35.689999 35.16 35.23 23.560308 3064800
8/28/2006 35.150002 35.93 35.139999 35.810001 23.948204 3714000
8/29/2006 35.810001 36.150002 35.73 36.080002 24.128757 2968300
8/30/2006 36.169998 36.200001 35.799999 36.150002 24.175573 2957000
8/31/2006 36.16 36.189999 35.77 35.900002 24.008381 2544900
9/1/2006 36.25 36.799999 36.009998 36.759998 24.583517 6925900
9/5/2006 36.549999 36.759998 36.419998 36.650002 24.509951 3903900
9/6/2006 36.349998 36.580002 36.169998 36.220001 24.222397 5244800
9/7/2006 36.119999 36.610001 36.049999 36.52 24.423016 4125400
9/8/2006 36.689999 37.509998 36.349998 37.5 25.078398 8451700
9/11/2006 37.599998 37.75 37.099998 37.119999 24.824265 11202700
9/12/2006 37.400002 38.290001 37.349998 38.200001 25.546528 19393300
9/13/2006 37.799999 38.09 37.799999 37.84 25.305779 12759300
9/14/2006 37.650002 37.830002 37.029999 37.330002 24.964706 9699600
9/15/2006 37.549999 37.830002 37.27 37.73 25.232201 13112200
9/18/2006 37.73 37.75 37.299999 37.419998 25.024895 4902800
9/19/2006 37.529999 37.700001 37.330002 37.580002 25.131897 5353200
9/20/2006 37.779999 37.93 37.619999 37.779999 25.265644 6323500
9/21/2006 37.880001 38.419998 37.799999 38.34 25.640154 8466200
9/22/2006 38.290001 38.529999 38.07 38.209999 25.553215 5591100
9/25/2006 38.200001 38.959999 38.080002 38.849998 25.98122 15575300
9/26/2006 38.610001 39.09 38.549999 39.060001 26.121653 7559900
9/27/2006 39.43 40.060001 39.43 39.82 26.629915 14464200
9/28/2006 39.759998 39.93 39.23 39.59 26.476093 7592700
9/29/2006 39.549999 39.880001 39.110001 39.119999 26.161777 11915800
10/2/2006 39.119999 39.77 38.950001 39.509998 26.4226 14210800
10/3/2006 39.619999 40.049999 39.619999 39.68 26.536289 38317900
10/4/2006 39.830002 40.09 39.700001 40 26.75029 53013400
10/5/2006 39.959999 40.049999 39.669998 39.799999 26.616541 86981300
10/6/2006 39.959999 40.279999 39.48 40.110001 26.823856 21206500
 10/9/2006 40.150002 40.700001 40 40.57 27.131491 14783200
10/10/2006 40.5 40.880001 40.450001 40.84 27.312037 8072100
10/11/2006 40.610001 41.279999 40.599998 41.25 27.586246 10757300
10/12/2006 41.900002 42.459999 41.799999 42.23 28.241615 19023900
10/13/2006 41.900002 42.220001 41.849998 42.110001 28.161366 24260200
10/16/2006 41.93 42.27 41.709999 42.119999 28.168053 12451400
10/17/2006 41.84 41.970001 41.459999 41.599998 27.820307 9875900
10/18/2006 41.990002 42.09 41.23 41.470001 27.733362 15383300
10/19/2006 41.43 41.470001 40 40.77 27.265236 20300800
10/20/2006 41.099998 41.470001 40.779999 41.470001 27.733362 12769900
10/23/2006 41.369999 42.360001 41.349998 42.139999 28.181425 12637000
10/24/2006 41.900002 42.459999 41.84 42.25 28.254999 11380200
10/25/2006 42.240002 42.48 41.689999 42 28.087795 8889400
10/26/2006 41.919998 42.150002 41.610001 42.110001 28.161366 6373100
10/27/2006 41.82 41.93 41.41 41.470001 27.733362 7309000
10/30/2006 41.48 41.959999 41.220001 41.919998 28.034302 8921300
10/31/2006 42.18 42.240002 41.599998 41.919998 28.034302 10009500
11/1/2006 42.150002 42.150002 41.759998 41.860001 27.994175 6753600
11/2/2006 41.73 42.099998 41.619999 42.049999 28.12125 8055200
11/3/2006 42.049999 42.099998 41.209999 41.240002 27.579542 7381900
11/6/2006 41.549999 41.900002 41.240002 41.830002 27.974115 7915600
11/7/2006 41.830002 42.080002 41.66 41.669998 27.867119 16560500
11/8/2006 41.619999 42.25 41.349998 42.029999 28.107868 7647600
11/9/2006 42.029999 42.119999 41.860001 42.09 28.147993 7620300
11/10/2006 42.099998 42.220001 41.970001 41.970001 28.067747 8642600
11/13/2006 41.200001 41.599998 40.849998 41.509998 28.437675 10226300
11/14/2006 41.599998 41.639999 40.880001 41.27 28.273272 8263400
11/15/2006 41.18 41.700001 40.990002 41.099998 28.156801 10242900
11/16/2006 41.299999 41.790001 41.060001 41.669998 28.547297 7781900
11/17/2006 41.669998 41.82 41.279999 41.82 28.650059 6196800
11/20/2006 41.779999 42 41.650002 41.889999 28.698017 7821800
11/21/2006 41.98 42.25 41.91 42.060001 28.814474 8403500
11/22/2006 42.060001 42.25 41.75 42.150002 28.876133 4708400
11/24/2006 41.869999 42.259998 41.669998 41.880001 28.691164 1877600
11/27/2006 42 42.07 41.049999 41.099998 28.156801 7251700
11/28/2006 41 41.470001 40.790001 41.400002 28.362316 6660800
11/29/2006 41.549999 41.939999 41.470001 41.849998 28.67061 7239100
11/30/2006 41.939999 42.119999 41.549999 41.970001 28.752827 6392200
12/1/2006 42.18 42.259998 41.700001 42.080002 28.828184 6326900
12/4/2006 42.049999 42.669998 42 42.5 29.115913 5170900
12/5/2006 42.740002 43.43 42.509998 42.75 29.287189 6714000
12/6/2006 42.950001 43 42.540001 42.959999 29.431047 5631500
12/7/2006 43 43.43 42.959999 43.279999 29.650276 5775800
12/8/2006 43.52 43.889999 43.25 43.759998 29.979115 7236300
12/11/2006 43.5 43.790001 43.369999 43.580002 29.855799 4611700
12/12/2006 43.490002 43.580002 42.810001 43.040001 29.485867 5350600
12/13/2006 43.200001 43.68 43.150002 43.59 29.86264 5026700
12/14/2006 43.509998 43.939999 43.380001 43.689999 29.931152 4642600
12/15/2006 43.689999 43.950001 43.119999 43.41 29.739332 7394700
12/18/2006 43.34 43.75 43.25 43.48 29.787285 5196400
12/19/2006 43.48 44 43.240002 43.990002 30.136681 5906800
12/20/2006 44 44.240002 43.740002 43.860001 30.047632 5868000
12/21/2006 44 44.200001 43.73 43.869999 30.05447 5511700
12/22/2006 43.869999 43.98 43.52 43.57 29.848948 3559600
12/26/2006 43.66 43.919998 43.5 43.810001 30.013371 2226100
12/27/2006 43.950001 44.360001 43.82 44.330002 30.36961 3802900
12/28/2006 44.34 44.630001 44.02 44.360001 30.390162 3414800
12/29/2006 44.169998 44.68 44.099998 44.330002 30.36961 3300500
1/3/2007 43.650002 44.380001 43.5 43.869999 30.05447 7579100
1/4/2007 43.75 43.860001 42.869999 43.540001 29.828398 9776100
1/5/2007 43.400002 43.82 43.34 43.540001 29.828398 5701000
1/8/2007 43.5 43.849998 43.25 43.709999 29.944866 4538500
1/9/2007 43.860001 44.150002 43.59 43.790001 29.999668 6832800
1/10/2007 43.779999 44.290001 43.459999 44.259998 30.321669 6374800
1/11/2007 44.220001 44.599998 44.110001 44.509998 30.492926 5626900
1/12/2007 44.669998 44.68 44.09 44.220001 30.294249 7103000
1/16/2007 44.360001 44.650002 44.169998 44.57 30.534035 5377700
1/17/2007 44.57 45.060001 44.389999 44.860001 30.732698 9439700
1/18/2007 44.869999 44.990002 44.52 44.59 30.547733 4690400
1/19/2007 44.669998 44.900002 44.299999 44.810001 30.698452 5116900
1/22/2007 44.799999 44.799999 44.200001 44.349998 30.383322 4918000
1/23/2007 44.549999 45 44.400002 44.849998 30.725845 6140200
1/24/2007 44.450001 44.48 44.040001 44.16 30.253139 11019000
1/25/2007 43.98 44.139999 42.860001 43 29.458456 10630200
1/26/2007 43.02 43.09 42.540001 42.93 29.410503 8542300
1/29/2007 42.779999 43.650002 42.75 43.23 29.616018 8262100
1/30/2007 43.48 43.849998 43.48 43.77 29.98597 5818200
1/31/2007 43.77 44.439999 43.650002 44.349998 30.383322 7350900
2/1/2007 44.259998 44.52 44.200001 44.48 30.472368 6086700
2/2/2007 44.48 44.740002 44.419998 44.540001 30.513483 4724100
2/5/2007 44.459999 44.709999 44.299999 44.529999 30.506626 3520900
2/6/2007 44.700001 44.860001 44.43 44.77 30.671047 4016600
2/7/2007 44.75 44.880001 44.459999 44.720001 30.636791 3362000
2/8/2007 44.73 44.84 44.139999 44.349998 30.383322 6018400
2/9/2007 44.470001 44.900002 44.419998 44.560001 30.527174 4946700
2/12/2007 44.5 44.900002 44.400002 44.73 30.643642 5649800
2/13/2007 44.849998 44.970001 44.709999 44.900002 30.760111 5110800
2/14/2007 44.950001 45.049999 44.709999 45.02 30.842302 5361000
2/15/2007 44.900002 45.240002 44.84 44.98 30.814917 4127300
2/16/2007 45 45.380001 44.860001 45.32 31.047836 6806600
2/20/2007 45.169998 45.900002 45.049999 45.799999 31.376671 7022100
2/21/2007 45.740002 46.119999 45.740002 45.970001 31.49316 5621200
2/22/2007 45.849998 46.09 45.810001 46.049999 31.547958 4804000
2/23/2007 46.049999 46.209999 45.830002 46.009998 31.520546 3857700
2/26/2007 46 46.150002 45.759998 45.799999 31.376671 5905200
2/27/2007 45.540001 45.75 44 44.459999 30.458673 9690200
2/28/2007 44.560001 44.560001 43.380001 43.689999 29.931152 11700600
3/1/2007 43.490002 44.439999 42.939999 44.099998 30.212053 10729800
3/2/2007 44.099998 44.470001 43.630001 43.669998 29.917461 6448300
3/5/2007 43.459999 43.73 42.849998 42.91 29.396788 6868500
3/6/2007 43.169998 43.25 42.310001 43.099998 29.526966 7306100
3/7/2007 42.919998 43.259998 42.650002 43.099998 29.526966 5990100
3/8/2007 44 44.16 43.400002 43.639999 29.896904 6853100
3/9/2007 43.799999 44.490002 43.779999 44.150002 30.246294 6217700
3/12/2007 44.099998 44.889999 44.09 44.669998 30.602547 7331500
3/13/2007 44.619999 44.630001 43.43 43.48 29.787285 8612900
3/14/2007 43.57 43.869999 43.060001 43.650002 29.903759 6574100
3/15/2007 43.5 43.75 43.400002 43.470001 29.780443 5665500
3/16/2007 42.5 43.73 42.5 43.48 29.787285 9813600
3/19/2007 43.650002 44.240002 43.650002 43.869999 30.05447 4978200
3/20/2007 43.950001 44.349998 43.740002 44.310001 30.355907 3929600
3/21/2007 44.27 44.700001 43.82 44.610001 30.561436 4548900
3/22/2007 44.549999 44.669998 44.369999 44.490002 30.479216 6240800
3/23/2007 45 45.139999 44.34 45.049999 30.862865 6040700
3/26/2007 45.490002 45.490002 44.650002 45.119999 30.91083 5300500
3/27/2007 44.869999 45.189999 44.82 45.040001 30.856026 4722700
3/28/2007 44.849998 45.040001 44.459999 44.830002 30.712151 5982800
3/29/2007 45.290001 45.299999 44.66 44.869999 30.739557 5264800
3/30/2007 44.950001 45.27 44.709999 45.049999 30.862865 4770700
4/2/2007 44.279999 45.139999 44.259998 44.82 30.705299 4659500
4/3/2007 45 45.349998 44.939999 45.259998 31.006741 5775600
4/4/2007 45.040001 45.490002 45.040001 45.23 30.986185 3213000
4/5/2007 45.240002 45.810001 45.130001 45.779999 31.362988 4870000
4/9/2007 45.950001 46.630001 45.810001 46.490002 31.849373 7927500
4/10/2007 46.27 46.419998 46.060001 46.310001 31.726076 5558300
4/11/2007 46.310001 46.740002 46.240002 46.439999 31.815134 8634100
4/12/2007 46.490002 47 46.150002 46.630001 31.945299 5691700
4/13/2007 47.200001 47.919998 46.869999 47.639999 32.637218 9533300
4/16/2007 47.66 48.099998 47.419998 48.099998 32.952358 9647200
4/17/2007 48.049999 49.130001 48.049999 49.009998 33.575787 14330000
4/18/2007 48.73 48.959999 48.57 48.880001 33.486725 6733000
4/19/2007 49 49 48.32 48.779999 33.418221 6564200
4/20/2007 49.630001 49.700001 47.669998 48.360001 33.130478 12582100
4/23/2007 48.400002 48.799999 48.23 48.639999 33.3223 6815100
4/24/2007 48.439999 48.66 48.130001 48.470001 33.205853 6624200
4/25/2007 48.709999 48.950001 48.32 48.630001 33.315456 6984800
4/26/2007 48.779999 49.41 48.73 49.23 33.726501 6849500
4/27/2007 48.799999 49.099998 48.700001 48.950001 33.534679 4018000
4/30/2007 48.849998 48.900002 48.259998 48.279999 33.075687 8216000
5/1/2007 48.209999 49.200001 48.209999 49.139999 33.664856 6510400
5/2/2007 49.330002 50.060001 49.25 50.02 34.267715 9376900
5/3/2007 50 50.02 49.580002 49.91 34.192368 7951100
5/4/2007 49.970001 50.009998 49.549999 49.919998 34.199207 4896500
5/7/2007 49.919998 50 49.419998 49.5 33.911472 8175600
5/8/2007 49.450001 49.849998 49.299999 49.32 33.788162 4710500
5/9/2007 49.389999 49.950001 49.25 49.84 34.144398 6302700
5/10/2007 49.709999 50.119999 49.630001 50 34.254017 12465900
5/11/2007 49.799999 50.759998 49.580002 50.650002 34.699314 10294800
5/14/2007 50.599998 50.849998 50.48 50.630001 34.685623 7406000
5/15/2007 50.759998 51.880001 50.630001 51.27 35.124065 9826300
5/16/2007 51.290001 52.09 50.740002 51.970001 35.60363 11052900
5/17/2007 51.599998 52.27 51.509998 52.259998 35.802288 13334500
5/18/2007 52.419998 52.419998 51.82 52.330002 35.850262 13455300
5/21/2007 52.330002 52.330002 51.990002 52.27 35.809135 11852000
5/22/2007 52.130001 52.580002 51.950001 52.5 35.966728 9919600
5/23/2007 52.349998 52.5 51.349998 51.57 35.329601 7066400
5/24/2007 51.790001 52.07 50.740002 50.959999 34.911682 8137100
5/25/2007 50.939999 51.290001 50.73 50.900002 34.870583 4974500
5/29/2007 50.919998 50.919998 50.139999 50.610001 34.671917 6444300
5/30/2007 50.43 50.52 49.790001 50.23 34.411594 8187000
5/31/2007 50.650002 50.830002 50.299999 50.549999 34.630821 7874100
6/1/2007 50.560001 51.23 50.549999 50.950001 34.904839 3883200
6/4/2007 50.950001 51.209999 50.450001 51.099998 35.007595 4921300
6/5/2007 51.099998 51.200001 50.43 50.849998 34.836338 6008300
6/6/2007 50.849998 50.880001 50.470001 50.639999 34.692467 7469600
6/7/2007 50.68 51.48 50.209999 50.209999 34.397877 8293000
6/8/2007 50.990002 51.48 50.560001 51.41 35.219994 11979600
6/11/2007 51.470001 51.619999 50.98 51.25 35.110371 6096600
6/12/2007 51.419998 52.099998 51.349998 51.48 35.267937 8642100
6/13/2007 51.400002 52.220001 51.25 52.189999 35.754337 7453100
6/14/2007 52.099998 52.529999 51.77 52.25 35.795448 5096100
6/15/2007 52.490002 52.599998 52.130001 52.169998 35.740635 6414900
6/18/2007 52.07 52.509998 51.689999 52.400002 35.898212 5850500
6/19/2007 52.25 52.880001 52.189999 52.48 35.953011 6007300
6/20/2007 52.41 52.470001 51.299999 51.330002 35.165165 7595500
6/21/2007 51.32 51.369999 50.639999 51.07 34.987053 4973700
6/22/2007 50.959999 51.09 50.02 50.419998 34.541748 10489500
6/25/2007 50.599998 51.849998 50.189999 51.299999 35.144623 10828900
6/26/2007 51.5 51.939999 51.200001 51.75 35.452911 8576900
6/27/2007 51.549999 51.66 51.189999 51.34 35.172024 8439800
6/28/2007 51.360001 51.470001 50.790001 50.849998 34.836338 5495800
6/29/2007 51.220001 51.369999 50.470001 50.759998 34.774681 6572000
7/2/2007 51.189999 51.400002 50.810001 51.380001 35.199432 11794500
7/3/2007 51.439999 52.060001 51.34 51.400002 35.213135 4829700
7/5/2007 51.400002 51.869999 51.099998 51.209999 35.08297 6198900
7/6/2007 51.349998 51.619999 51 51.43 35.233681 5881800
7/9/2007 51.439999 51.450001 50.810001 51.139999 35.035 5002700
7/10/2007 50.880001 51.110001 50.25 50.34 34.486954 6506400
7/11/2007 50.23 50.880001 50.23 50.720001 34.74728 4307600
7/12/2007 51 51.66 50.5 51.650002 35.384392 6588100
7/13/2007 51.73 52.5 51.400002 51.91 35.562515 6972200
7/16/2007 52.57 52.57 51.82 52.099998 35.692684 6155500
7/17/2007 52.02 52.400002 52 52.16 35.733788 5487100
7/18/2007 52.23 52.84 51.919998 52.200001 35.7612 5086900
7/19/2007 52.689999 52.73 52.16 52.669998 36.083168 3352500
7/20/2007 52.73 53.220001 51.950001 52.09 35.685837 7519200
7/23/2007 52.650002 52.869999 51.889999 52.5 35.966728 5430000
7/24/2007 51.700001 52.779999 51.490002 51.549999 35.315887 7149500
7/25/2007 51.610001 52 50.790001 50.959999 34.911682 8704500
7/26/2007 50.650002 51.040001 48.860001 49.5 33.911472 17238600
7/27/2007 49.200001 49.529999 48.470001 48.759998 33.404514 11279000
7/30/2007 48.810001 48.919998 48.049999 48.389999 33.151031 8493700
7/31/2007 48.450001 48.900002 47.860001 47.869999 32.794777 8498400
8/1/2007 47.68 48.369999 47.5 48.27 33.068836 12486900
8/2/2007 48.080002 49.279999 48.07 48.990002 33.562084 12158900
8/3/2007 49.040001 49.41 48.459999 48.52 33.240097 7738200
8/6/2007 48.27 49.529999 48.259998 49.459999 33.884071 9994700
8/7/2007 49 50.299999 49 49.73 34.069038 7281700
8/8/2007 49.759998 51 48.32 50.290001 34.452694 10242300
8/9/2007 49.5 51.880001 49.009998 49.93 34.206055 13259000
8/10/2007 49.650002 49.93 48.59 49.41 33.849812 8513100
8/13/2007 49.689999 49.990002 48.599998 48.709999 33.370266 6793800
8/14/2007 48.610001 48.709999 47.380001 48 32.883854 10058200
8/15/2007 48.200001 48.75 47.5 47.560001 32.58242 8208200
8/16/2007 46.849998 48.349998 46.639999 48.07 32.931816 10930100
8/17/2007 49.16 49.200001 47.330002 47.57 32.589268 12152000
8/20/2007 47.73 48.720001 47.66 48.290001 33.082523 5143600
8/21/2007 48.52 48.84 48.060001 48.470001 33.205853 5581100
8/22/2007 48.619999 49.450001 48.560001 49.360001 33.815571 6384800
8/23/2007 49.669998 50.029999 49.5 49.849998 34.151237 6666200
8/24/2007 49.889999 50.459999 49.630001 50.119999 34.336239 5848300
8/27/2007 50 50.560001 49.389999 49.470001 33.890919 4535200
8/28/2007 49.59 49.59 48.5 48.639999 33.3223 5773500
8/29/2007 48.700001 49.310001 48.169998 49.189999 33.699104 6750400
8/30/2007 48.77 49.209999 48.630001 48.830002 33.452484 4129700
 8/31/2007 49.279999 49.540001 49.119999 49.25 33.740215 4083600
9/4/2007 49.130001 49.790001 49.07 49.66 34.021091 5795100
9/5/2007 49.369999 50 48.98 49.240002 33.733353 4145500
9/6/2007 49.200001 49.869999 48.810001 49.759998 34.0896 5867600
9/7/2007 49.5 49.580002 49 49.240002 33.733353 5818900
9/10/2007 49.490002 50.619999 49.490002 50.150002 34.356777 8932700
9/11/2007 51.009998 52.540001 50.93 51.759998 35.459755 17275900
9/12/2007 51.880001 51.950001 51.16 51.200001 35.076126 7697100
9/13/2007 52.689999 54.68 52.66 54.299999 37.19986 20106400
9/14/2007 53.900002 55.509998 53.110001 55.450001 37.987698 15606300
9/17/2007 55.299999 55.439999 54.139999 54.639999 37.432793 11722300
9/18/2007 54.970001 55.189999 54.610001 55.02 37.693123 11114400
9/19/2007 54.849998 55.73 54.75 55.41 37.960304 11841900
9/20/2007 55.400002 55.630001 54.790001 54.869999 37.590351 8232600
9/21/2007 55.48 55.48 54.700001 54.799999 37.542404 10275600
9/24/2007 54.880001 55.400002 54.709999 54.959999 37.652012 4712800
9/25/2007 54.799999 54.900002 53.889999 54.150002 37.097107 13574500
9/26/2007 54.349998 54.919998 54.200001 54.799999 37.542404 7709300
9/27/2007 54.830002 54.950001 54.060001 54.560001 37.377987 6750300
9/28/2007 54.459999 54.900002 54.110001 54.470001 37.316338 7248000
10/1/2007 54.75 56.220001 54.669998 56.009998 38.371349 8244300
10/2/2007 56.360001 56.439999 55.68 55.950001 38.330246 7950600
10/3/2007 55.950001 56.240002 55.540001 56.110001 38.439861 5764200
10/4/2007 56.220001 56.389999 55.849998 56.040001 38.391903 4871400
10/5/2007 56.07 56.560001 55.93 56.369999 38.617973 6022800
10/8/2007 56.110001 56.950001 56.02 56.869999 38.960518 4218900
10/9/2007 57.02 57.459999 56.700001 57.380001 39.309921 6463400
10/10/2007 57.169998 57.529999 56.279999 57.029999 39.070141 6543900
10/11/2007 57.310001 57.419998 55.950001 56.25 38.535767 7967400
10/12/2007 56.849998 57.360001 56.18 57.02 39.063278 12560300
10/15/2007 57.290001 57.349998 55.93 56.189999 38.494663 9406200
10/16/2007 56.25 57.049999 56.040001 56.810001 38.919418 9601700
10/17/2007 57.220001 57.290001 56.450001 56.959999 39.022167 5481800
10/18/2007 56.889999 57.099998 56.669998 56.790001 38.905701 3710400
10/19/2007 56.349998 57.07 56.32 56.419998 38.652241 8936500
10/22/2007 56.029999 56.259998 55.610001 56.02 38.378204 11976700
10/23/2007 56.200001 56.970001 55.689999 56.970001 39.029022 8997200
10/24/2007 56.880001 57.25 56.23 57.150002 39.15234 8250200
10/25/2007 57.150002 58.279999 56.939999 58.07 39.782616 7870900
10/26/2007 58.130001 58.560001 57.599998 58.470001 40.056644 5832200
10/29/2007 58.419998 59.529999 58.419998 59.18 40.543056 6293800
10/30/2007 58.830002 59.509998 58.619999 59.18 40.543056 4553700
10/31/2007 59.23 59.849998 58.830002 59.75 40.933544 7662000
11/1/2007 59.349998 59.709999 58.84 59 40.419731 6922800
11/2/2007 59.200001 59.450001 58.5 59.02 40.43343 7664700
 11/5/2007 59 59.889999 58.759998 59.669998 40.878754 7026200
11/6/2007 59.709999 59.919998 59.389999 59.740002 40.926712 7524500
11/7/2007 59.57 59.860001 58.25 58.380001 39.994987 9703100
11/8/2007 59.209999 59.59 58.810001 59.369999 40.673218 17443800
11/9/2007 59 59.27 58.099998 58.310001 39.947029 10049800
11/12/2007 59.25 59.25 58.509998 58.540001 40.104599 16654300
11/13/2007 58.5 58.5 56.77 57.099998 40.14679 16885600
11/14/2007 57.560001 57.700001 56.580002 56.700001 39.865543 8255100
11/15/2007 56.59 57.299999 56.240002 57.18 40.203037 8701800
11/16/2007 57.490002 58.34 57.490002 58.130001 40.870987 12450900
11/19/2007 57.880001 58.950001 57.880001 58.599998 41.201427 10722600
11/20/2007 58.599998 58.810001 57.900002 58.48 41.117062 9414700
11/21/2007 58.110001 58.400002 57.32 57.330002 40.308506 9121100
11/23/2007 57.82 58 57.299999 57.720001 40.582703 4688500
11/26/2007 57.84 57.84 56.75 56.82 39.949913 10468900
11/27/2007 57 57.779999 56.889999 57.459999 40.399906 7532200
11/28/2007 57.599998 58.200001 57.419998 57.970001 40.758476 10942200
11/29/2007 57.669998 58.400002 57.57 58.349998 41.025658 6500000
11/30/2007 59 59.599998 58.200001 58.470001 41.110039 11931700
12/3/2007 58.450001 60.349998 58.099998 59.830002 42.066238 10450500
12/4/2007 59.59 60.470001 59.450001 60.029999 42.206871 9330500
12/5/2007 59.439999 59.860001 59.060001 59.509998 41.841251 9485400
12/6/2007 59.810001 60.389999 59.080002 60.279999 42.382633 6427700
12/7/2007 60.450001 60.77 59.939999 60.16 42.298271 6121900
12/10/2007 61 62.139999 60.700001 61.900002 43.521656 8786700
12/11/2007 61.849998 63.490002 61.75 63.130001 44.386467 12972200
12/12/2007 63.599998 63.689999 61.099998 61.66 43.352898 10201300
12/13/2007 61.48 62.25 61.099998 61.509998 43.247452 7731800
12/14/2007 61.209999 62 61.110001 61.16 43.001362 6799200
12/17/2007 61 61 59.709999 59.759998 42.017029 7289000
12/18/2007 60.299999 60.490002 59.529999 59.830002 42.066238 7369900
12/19/2007 59.959999 60.099998 58.75 58.849998 41.377205 6180600
12/20/2007 59.16 59.16 58.23 58.790001 41.335026 6540100
12/21/2007 59.200001 60.25 59 60.029999 42.206871 9803500
12/24/2007 60.16 60.490002 60 60.310001 42.403717 2926200
12/26/2007 60.009998 60.5 59.810001 59.880001 42.101391 3314100
12/27/2007 59.639999 59.919998 59.16 59.189999 41.616257 4189400
12/28/2007 59.759998 59.790001 59.169998 59.5 41.834213 5471700
12/31/2007 59.720001 59.939999 58.830002 58.91 41.419388 4346000
1/2/2008 59.48 59.48 57.889999 58.099998 40.849876 7858300
1/3/2008 58.400002 58.799999 57.740002 57.93 40.730358 6514700
1/4/2008 57.330002 57.470001 56.43 57.049999 40.111637 9687500
1/7/2008 57.360001 58.25 56.869999 58.029999 40.800659 10784500
1/8/2008 58.439999 58.639999 56.959999 57.080002 40.132729 10080800
1/9/2008 57.060001 57.529999 56.099998 57.470001 40.406944 11600400
1/10/2008 57.689999 58.490002 56.959999 58.169998 40.899097 10767000
1/11/2008 56.900002 56.900002 53.32 54.32 38.192181 33215200
1/14/2008 54.889999 55.310001 53.720001 54.959999 38.642155 12932700
1/15/2008 54.389999 55.189999 53.439999 53.759998 37.798439 10107000
1/16/2008 53.41 53.830002 52.220001 52.41 36.849274 13246000
1/17/2008 52.669998 53.040001 51.919998 51.98 36.546936 12878400
1/18/2008 52.450001 53.290001 52.259998 52.400002 36.842243 11754400
1/22/2008 49.369999 52.619999 49.369999 52.450001 36.877396 16883500
1/23/2008 51.639999 53.049999 50.889999 53.009998 37.271114 19158300
1/24/2008 53.799999 54.189999 52.990002 54 37.967197 10305400
1/25/2008 54.459999 54.75 53.990002 54.099998 38.037491 12779800
1/28/2008 51.099998 51.43 49.360001 51.07 35.907112 49724500
1/29/2008 51.43 51.43 50.07 50.75 35.682137 20685000
1/30/2008 50.84 51.779999 50.799999 51.009998 35.864925 13593900
1/31/2008 50.25 53.580002 50.110001 53.580002 37.671886 18338600
2/1/2008 53.669998 54.369999 52.849998 54.220001 38.121868 11656900
2/4/2008 54.23 54.290001 53.299999 53.880001 37.882813 6079100
2/5/2008 53.369999 54.5 52.880001 53.84 37.854702 13425000
2/6/2008 54.189999 54.189999 53.529999 53.73 37.777359 11636200
2/7/2008 53.369999 54.860001 53.299999 54.459999 38.290619 11229000
2/8/2008 54.900002 56.41 54.810001 55.639999 39.120266 12940600
2/11/2008 55.73 56.34 55.189999 55.98 39.359325 5904900
2/12/2008 56.349998 56.82 55.919998 56.369999 39.63353 9506600
2/13/2008 57.07 57.07 55.849998 56.639999 39.823368 7739000
2/14/2008 56.77 56.77 55.5 55.580002 39.078079 5610900
2/15/2008 55.349998 55.470001 54.84 55.299999 38.88121 6972300
2/19/2008 55.82 55.990002 55.5 55.669998 39.141357 7853300
2/20/2008 55.27 56.400002 55.009998 56.200001 39.514015 8007600
2/21/2008 56.279999 56.349998 55.119999 55.23 38.831993 5764400
2/22/2008 55.349998 55.689999 54.389999 55.689999 39.155418 5963300
2/25/2008 55.610001 56.16 55.119999 56.049999 39.408539 5236600
2/26/2008 55.68 56.82 55.68 56.450001 39.689789 9346700
2/27/2008 56.220001 57 55.099998 55.330002 38.902321 13814900
2/28/2008 55 55.099998 54.299999 54.619999 38.665165 6969500
2/29/2008 54.299999 54.759998 53.939999 54.110001 38.304134 7461200
3/3/2008 53.98 54.740002 52.669998 53.16 37.631641 7495800
3/4/2008 52.900002 53.630001 52.619999 53.630001 37.964352 7887800
3/5/2008 53.830002 54.169998 53.27 53.939999 38.183796 7087700
3/6/2008 53.639999 54.200001 53 53.040001 37.546696 6526200
3/7/2008 52.549999 52.779999 52 52.27 37.001598 8053000
3/10/2008 54.650002 54.73 52.93 53.799999 38.084694 17599500
3/11/2008 54.799999 54.799999 53.450001 54.25 38.403255 9330900
3/12/2008 54.470001 54.630001 53.599998 53.700001 38.013908 7407900
3/13/2008 53.400002 55.119999 53.400002 54.889999 38.856297 11973500
3/14/2008 55.18 55.18 53.75 54.779999 38.778423 10275000
3/17/2008 53.369999 54.799999 53.009998 54.279999 38.424465 10530900
3/18/2008 54.849998 55.48 54.009998 54.849998 38.827969 10415700
3/19/2008 55.009998 55.490002 53.59 53.66 37.985584 8740500
3/20/2008 53.950001 54.759998 53.700001 54.419998 38.523594 13075600
3/24/2008 54.580002 56 54.400002 55.77 39.47924 7874100
3/25/2008 55.669998 56.509998 55.360001 56.200001 39.78363 7557800
3/26/2008 55.830002 56.299999 55.200001 55.599998 39.358894 5240900
3/27/2008 55.830002 56.220001 55.419998 55.450001 39.252716 8198700
3/28/2008 55.689999 55.939999 55.23 55.48 39.273941 4778800
3/31/2008 55.560001 56 55.560001 55.77 39.47924 6452300
4/1/2008 56.040001 57.049999 56 56.91 40.28624 13339900
4/2/2008 57.049999 57.240002 56.369999 56.66 40.109268 8375000
4/3/2008 56.439999 56.849998 55.77 56.240002 39.811951 6786400
4/4/2008 56.220001 56.330002 55.400002 55.720001 39.443855 7419700
4/7/2008 56.02 56.240002 55.450001 55.650002 39.394299 6744800
4/8/2008 55.419998 56.029999 55.400002 55.869999 39.55003 4893900
4/9/2008 55.790001 56.099998 55.389999 55.740002 39.458012 7686800
4/10/2008 55.59 56.209999 55.59 55.849998 39.535881 6762800
4/11/2008 55.41 55.849998 55.139999 55.400002 39.217335 5331500
4/14/2008 55.490002 55.810001 55.23 55.540001 39.316425 3883200
4/15/2008 55.790001 56.139999 55.669998 55.959999 39.613735 6655700
4/16/2008 56.310001 57.200001 55.700001 57.18 40.477383 7441300
4/17/2008 57.110001 57.419998 56.860001 57.330002 40.583553 5394100
4/18/2008 57.560001 58.470001 57.549999 58.299999 41.270222 6762700
4/21/2008 58.59 58.68 58.049999 58.669998 41.532139 6179000
4/22/2008 57.939999 58.77 57.419998 58.349998 41.305607 10915900
4/23/2008 58.41 59.439999 58.099998 58.689999 41.546295 8813400
4/24/2008 58.650002 59.880001 58.290001 59.580002 42.176323 7197200
4/25/2008 59.75 59.98 59.259998 59.669998 42.240036 7969600
4/28/2008 59.75 59.990002 59.200001 59.59 42.183407 7705100
4/29/2008 59.150002 60.5 59.150002 60.200001 42.6152 7821800
4/30/2008 60 60.599998 59.540001 59.580002 42.176323 8486600
5/1/2008 59.540001 60.93 59.349998 60.919998 43.124893 6954300
5/2/2008 60.900002 61.240002 60.799999 60.950001 43.146141 7353400
5/5/2008 60.959999 60.990002 60.299999 60.869999 43.089489 5311900
5/6/2008 60.610001 60.700001 60.09 60.490002 42.820503 5146500
5/7/2008 60.400002 60.689999 59.25 59.380001 42.034744 6222700
5/8/2008 59.73 59.799999 58.790001 59.77 42.310814 7987700
5/9/2008 59.060001 59.580002 59.060001 59.240002 41.93565 5219400
5/12/2008 59.299999 61.040001 59.299999 60.869999 43.089489 6268300
5/13/2008 60.900002 61.759998 60.759998 61.169998 43.301865 6601200
5/14/2008 61.349998 61.5 60.27 60.439999 42.785114 8562500
5/15/2008 60.400002 60.880001 59.66 60.860001 43.082432 6108400
5/16/2008 60.869999 60.950001 60.27 60.529999 42.848812 5691000
5/19/2008 60.759998 60.869999 60.400002 60.450001 42.792187 4924600
5/20/2008 60.279999 60.450001 59.139999 59.68 42.247108 8618600
5/21/2008 59.77 59.959999 58.41 58.779999 41.610012 7842600
5/22/2008 58.75 59.259998 58.419998 58.529999 41.433037 5111000
5/23/2008 58.369999 58.369999 57.310001 57.73 40.866718 5778800
5/27/2008 57.869999 58.459999 57.549999 58.110001 41.135712 5896100
5/28/2008 58.369999 59.049999 58.349998 58.689999 41.546295 5481600
5/29/2008 58.700001 59.84 58.619999 59.48 42.105522 4506500
5/30/2008 59.540001 59.639999 58.799999 59.32 41.992271 5132200
6/2/2008 59.119999 59.189999 58.07 58.549999 41.447186 4930300
6/3/2008 58.700001 58.91 57.209999 57.560001 40.746365 9189000
6/4/2008 57.43 58.619999 57.43 57.98 41.043694 7601500
6/5/2008 57.959999 58.5 57.77 58.049999 41.360741 7715900
6/6/2008 57.700001 57.82 56.84 56.950001 40.576996 7365800
6/9/2008 58.369999 59.560001 58 59.310001 42.258503 11668400
6/10/2008 59.009998 60.41 59.009998 59.77 42.586254 9083100
6/11/2008 59.77 59.77 58.639999 58.75 41.859497 6613400
6/12/2008 58.98 59.849998 58.919998 59.34 42.279888 6261300
6/13/2008 59.610001 60.330002 59.400002 59.950001 42.7145 5033700
6/16/2008 59.439999 60.299999 59.389999 59.939999 42.707382 4520700
6/17/2008 60.27 60.330002 59.07 59.209999 42.187248 5305400
6/18/2008 58.950001 59.400002 58.049999 58.209999 41.474751 6248700
6/19/2008 58.07 58.970001 57.869999 58.59 41.745499 6060400
6/20/2008 58.259998 58.5 57.349998 57.400002 40.897625 10426900
6/23/2008 57.75 58.049999 56.939999 57.009998 40.619751 7033900
6/24/2008 57.549999 57.810001 56.080002 57.02 40.626873 9697500
6/25/2008 57.34 58.389999 56.779999 58.049999 41.360741 8294300
6/26/2008 57.48 58.099998 56.41 56.450001 40.220753 10465900
6/27/2008 56.630001 57.189999 55.169998 56.5 40.256371 14277700
6/30/2008 56.700001 57.43 55.52 56.220001 40.056885 12268500
7/1/2008 55.869999 57.349998 55.700001 57.290001 40.819252 12089100
7/2/2008 57.400002 58.43 57.18 57.43 40.919003 9864800
7/3/2008 57.599998 57.880001 56.259998 57.189999 40.747993 5833800
7/7/2008 57.419998 58.009998 56.639999 57.360001 40.869125 8011800
7/8/2008 57.700001 58.66 57.330002 58.52 41.695625 9710800
7/9/2008 58.700001 59.5 58.279999 59.25 42.215748 10559700
7/10/2008 59.139999 59.299999 58.139999 58.439999 41.638638 8735000
7/11/2008 57.880001 58.360001 57.189999 57.32 40.84063 9801500
7/14/2008 57.91 58.5 57.509998 58.09 41.389267 7040200
7/15/2008 57.52 59.459999 57.330002 58.560001 41.724121 9576300
7/16/2008 58.52 60.34 58.200001 60.16 42.864136 10214600
7/17/2008 59.799999 60.98 59.009998 60.369999 43.013756 9482400
7/18/2008 60.41 61 59.91 60.439999 43.063637 7258000
7/21/2008 60.360001 60.900002 59.189999 59.75 42.572018 8614800
7/22/2008 59.5 60.599998 59.5 60.119999 42.835629 9622000
7/23/2008 61.200001 61.209999 58.52 59.66 42.507889 15047600
7/24/2008 58.700001 59.25 58 58.369999 41.588757 8440300
7/25/2008 58.59 59.990002 58.349998 58.650002 41.788254 7949000
7/28/2008 58.700001 59.080002 57.700001 57.790001 41.175495 7273300
7/29/2008 58.299999 60 57.970001 59.700001 42.536373 10151700
7/30/2008 60.049999 60.779999 59.900002 60.450001 43.070763 7740100
7/31/2008 60.200001 60.98 59.689999 59.790001 42.600506 6960100
8/1/2008 59.830002 60.509998 59.439999 59.77 42.586254 7167600
8/4/2008 59.84 60.959999 59.77 60.549999 43.142017 6068600
8/5/2008 60.790001 62.41 60.68 62.330002 44.410252 13334700
8/6/2008 61.900002 62.419998 61.419998 62.139999 44.274891 9689800
8/7/2008 61.900002 63.060001 61.310001 61.860001 44.07539 12579200
8/8/2008 62.389999 66.239998 61.549999 65.669998 46.790031 27536700
8/11/2008 65.040001 67 64.769997 65.949997 46.98951 14801100
8/12/2008 65.209999 65.43 63.619999 63.939999 45.557392 13159200
8/13/2008 64.010002 64.089996 61.939999 62.779999 44.730877 12390700
8/14/2008 62.650002 64.290001 62 63.599998 45.315136 9297900
8/15/2008 64.129997 64.349998 63.23 63.630001 45.336521 5169800
8/18/2008 63.889999 64.230003 63.040001 63.290001 45.094254 6953500
8/19/2008 63 63.02 62.25 62.459999 44.502884 5645300
8/20/2008 62.639999 62.669998 61.959999 62.43 44.48151 4626500
8/21/2008 61.93 62.849998 61.900002 62.310001 44.396008 5135300
8/22/2008 62.689999 63.900002 62.689999 63.419998 45.18689 5611000
8/25/2008 63.209999 63.209999 61.900002 62.080002 44.232143 5997600
8/26/2008 62.07 62.27 61.209999 62.130001 44.267754 5547000
8/27/2008 62.59 62.59 61.369999 62.080002 44.232143 4890800
8/28/2008 62.34 62.950001 61.709999 62.889999 45.081573 5762500
8/29/2008 62.759998 62.939999 61.810001 62 44.443611 5955700
9/2/2008 62.389999 64.290001 62.389999 62.91 45.095917 9658900
9/3/2008 63.130001 63.150002 61.200001 61.720001 44.242889 10104800
9/4/2008 61.509998 61.540001 59.959999 60.02 43.024277 7760100
9/5/2008 59.790001 60.470001 59.560001 60.299999 43.224972 8913000
9/8/2008 61.259998 62.5 60.93 62.419998 44.744667 10431000
9/9/2008 63 64.650002 62.990002 63.189999 45.296631 14469800
9/10/2008 63.380001 63.77 62.59 63.200001 45.303806 8683800
9/11/2008 62.560001 64.639999 62.259998 64.559998 46.27869 13363300
9/12/2008 64.120003 64.870003 63.57 64.059998 45.920273 9374700
9/15/2008 63.73 64.870003 63.080002 63.720001 45.676556 11333200
9/16/2008 63.490002 65.080002 63.110001 64.290001 46.085136 15780900
9/17/2008 63.869999 64.82 62.389999 62.52 44.816349 13401200
9/18/2008 63.380001 64.230003 62.09 63.959999 45.848591 13208400
9/19/2008 64.660004 65.470001 63.599998 63.98 45.86293 13907400
9/22/2008 63.580002 64.760002 62.220001 62.57 44.852188 12146400
9/23/2008 62.630001 64.5 61.310001 61.779999 44.285904 11455600
9/24/2008 62 62.650002 60.700001 61.43 44.035007 8890200
9/25/2008 61.790001 62.700001 61.790001 62.27 44.637142 8920800
 9/26/2008 62.049999 63.34 62.049999 63.200001 45.303806 8277400
9/29/2008 63.09 63.48 59.860001 60.16 43.124634 12665100
9/30/2008 61.290001 61.73 59.880001 61.700001 44.228558 12966800
10/1/2008 61.18 64.019997 60.860001 63.66 45.633549 12381800
10/2/2008 63.639999 63.900002 61.169998 61.880001 44.357578 10905400
10/3/2008 62.900002 62.959999 60.02 60.23 43.17482 11059100
10/6/2008 58.990002 59.84 55.450001 57.150002 40.966961 16078600
10/7/2008 58.939999 58.939999 52.73 54.970001 39.404266 15343700
10/8/2008 53.259998 55.830002 53.25 53.41 38.286018 20739700
10/9/2008 55 55.709999 52.080002 52.080002 37.33263 17219700
10/10/2008 50.040001 57.779999 45.790001 53.349998 38.243008 33087500
10/13/2008 55.32 57.619999 54.75 57.25 41.038647 14492500
10/14/2008 59.32 59.84 54.639999 56.02 40.156948 17389100
10/15/2008 54.98 56.080002 51.32 51.549999 36.952702 13075100
10/16/2008 52.02 55.27 50.799999 54.459999 39.038681 17272200
10/17/2008 53.5 56.130001 52.599998 53.799999 38.565578 11572900
10/20/2008 54.869999 56.860001 54.279999 56.84 40.74474 8881100
10/21/2008 56.400002 57.919998 54.759998 55.130001 39.518967 10833400
10/22/2008 55.16 56.18 53.599998 54.18 38.837971 17950300
10/23/2008 55.389999 56.310001 52.57 55.580002 39.841534 13355600
10/24/2008 52.41 54.549999 51.700001 53.060001 38.035118 13436300
10/27/2008 53.470001 54.310001 51.639999 51.759998 37.103237 12073500
10/28/2008 52.759998 56.73 52.23 56.619999 40.587032 13517600
10/29/2008 56.619999 59.939999 56.009998 57.18 40.988468 17848100
10/30/2008 58.959999 59.5 56.849998 57.869999 41.483078 11118200
10/31/2008 57.880001 58.290001 56.439999 57.93 41.526096 11162900
11/3/2008 58.41 58.93 56.59 57.029999 40.880951 7761600
11/4/2008 57.77 58.240002 56.389999 57.779999 41.418571 10601300
11/5/2008 57.52 58.060001 55.75 56 40.142597 8465100
11/6/2008 55.5 56.849998 53.439999 54.169998 38.830803 11095900
11/7/2008 53.93 55.849998 53.93 55.470001 39.762676 8600900
11/10/2008 57.150002 58.099998 55.900002 56.48 40.486691 8925000
11/11/2008 56.389999 57.009998 55.619999 56.290001 40.350494 9076000
11/12/2008 55.41 56.25 53.75 54.02 38.723278 10940200
11/13/2008 54.150002 56.299999 52 56.25 40.321812 15680700
11/14/2008 55.330002 58.299999 54.630001 56.130001 40.235802 12851700
11/17/2008 55.900002 57.110001 55.5 55.610001 39.863049 11272300
11/18/2008 55.02 57.23 54.799999 56.509998 40.50819 12905200
11/19/2008 56.25 57.939999 55.259998 55.439999 39.74118 16144600
11/20/2008 54.73 56.299999 52.580002 52.91 37.927597 15883200
11/21/2008 53.68 55.209999 51.150002 55.150002 39.533306 20692500
11/24/2008 55.540001 56.5 55 55.509998 39.791359 13472900
11/25/2008 56.5 57.110001 54.830002 56.810001 40.723251 14759300
11/26/2008 55.66 58.049999 55.299999 57.900002 41.873131 9377800
11/28/2008 57.630001 58.98 57.060001 58.75 42.487839 3916400
 12/1/2008 58.07 58.740002 55.990002 56.169998 40.621986 11077100
12/2/2008 56.869999 57.75 55.439999 57.049999 41.258404 10215700
12/3/2008 56.759998 59.830002 56.5 59.549999 43.066399 13454300
12/4/2008 59.240002 62.080002 58.77 60.84 43.999329 16996200
12/5/2008 60.099998 62.860001 58.549999 62.720001 45.35894 17843400
12/8/2008 63.349998 63.990002 60.400002 60.919998 44.057182 16959100
12/9/2008 60.619999 60.970001 59.029999 59.68 43.160416 13459500
12/10/2008 60.220001 61.93 59.759998 61.66 44.592342 11410900
12/11/2008 61.099998 62.450001 60.619999 60.869999 44.021019 11650300
12/12/2008 59.619999 61.18 59.52 60.59 43.818523 9827700
12/15/2008 60.689999 61.23 60 60.689999 43.890846 7964700
12/16/2008 61.139999 63 60.91 62.919998 45.503586 13487700
12/17/2008 62.610001 63.59 62.18 62.630001 45.293846 10869400
12/18/2008 63.02 63.02 60.900002 61.290001 44.324768 11393600
12/19/2008 61.779999 62.169998 60.16 60.32 43.62326 15966600
12/22/2008 60.32 61.400002 60.07 61.400002 44.40432 9064900
12/23/2008 61.580002 62.18 60.509998 60.650002 43.8619 7178800
12/24/2008 61.23 61.66 60.75 61.279999 44.317547 2574800
12/26/2008 61.5 61.57 60.830002 61.060001 44.158421 2410100
12/29/2008 60.990002 61.369999 59.790001 60.380001 43.666656 5785900
12/30/2008 60.869999 61.75 60.400002 61.740002 44.6502 5801000
12/31/2008 61.639999 62.389999 61.32 62.189999 44.975643 6230500
1/2/2009 62.380001 64.129997 62.200001 63.75 46.10384 8652700
1/5/2009 63.259998 63.84 62.889999 63.560001 45.966434 7692900
1/6/2009 63.990002 64.459999 61.830002 62.139999 44.939476 10855700
1/7/2009 61.93 62.57 60.84 61.240002 44.288605 7910400
1/8/2009 60.830002 60.830002 59.700001 60.52 43.767899 9382300
1/9/2009 60.709999 60.950001 59.849998 60.07 43.442463 7150700
1/12/2009 60.099998 61.23 59.75 60.16 43.507545 8682900
1/13/2009 60.310001 60.799999 58.82 59.32 42.90007 9082600
1/14/2009 58.509998 58.619999 56.41 57.330002 41.460899 15340200
1/15/2009 57.200001 58.59 56.549999 57.98 41.930981 12166300
1/16/2009 58.740002 59.98 58.540001 59.669998 43.153191 12445800
1/20/2009 59.59 59.799999 56.91 57.07 41.272884 11930300
1/21/2009 57.98 58.939999 57.16 58.700001 42.451687 10261400
1/22/2009 58.07 59.470001 57.689999 58.720001 42.466156 10969400
1/23/2009 57.240002 58.720001 56.75 58.02 41.959908 10266100
1/26/2009 57.23 58.669998 56.450001 58.400002 42.234718 14106700
1/27/2009 58.799999 59.220001 58.299999 58.52 42.321503 9992800
1/28/2009 59.700001 59.700001 58.310001 59.200001 42.813282 11110700
1/29/2009 58.779999 59.060001 58.02 58.139999 42.0467 9559400
1/30/2009 58.5 58.73 57.369999 58.02 41.959908 9660800
2/2/2009 57.619999 58.439999 57.450001 57.900002 41.873131 7652100
2/3/2009 58.290001 59.150002 57.189999 58.880001 42.581856 8104300
2/4/2009 59.169998 59.77 57.5 57.860001 41.844189 9266600
 2/5/2009 57.5 58.580002 57.07 58.360001 42.205795 11066500
2/6/2009 58.119999 59.330002 58.119999 58.459999 42.278114 10788700
2/9/2009 59.029999 59.43 58.049999 59.02 42.683102 12359600
2/10/2009 59 59.02 56.880001 57.279999 41.424736 13322500
2/11/2009 57.490002 57.849998 56.630001 57.080002 41.280102 9579700
2/12/2009 56.790001 57.049999 55.630001 56.959999 41.193325 12798000
2/13/2009 57.060001 57.59 56.689999 56.810001 41.084843 6976700
2/17/2009 55.900002 56.41 55.259998 55.68 40.267616 9744100
2/18/2009 56 56.560001 55.549999 56.41 40.795559 9489500
2/19/2009 55.919998 57.110001 55.310001 55.310001 40.000038 9524500
2/20/2009 54.880001 55.23 54.049999 54.57 39.464878 13541100
2/23/2009 54.75 55.389999 53.689999 53.869999 38.95863 10856700
2/24/2009 54.220001 54.939999 53.919998 54.759998 39.602287 10903500
2/25/2009 54.400002 55.150002 53.919998 54.290001 39.262386 11531100
2/26/2009 54.52 54.689999 52.060001 52.200001 38.101807 10170800
2/27/2009 51.57 52.919998 51.5 52.25 38.138309 13381500
3/2/2009 51.799999 52.630001 51.279999 51.849998 37.846336 13245200
3/3/2009 52.139999 53.57 52.139999 52.43 38.269695 14878300
3/4/2009 53.099998 53.700001 52.290001 53.150002 38.795231 11618400
3/5/2009 52.360001 52.5 50.439999 50.860001 37.123718 15550300
3/6/2009 51.240002 52.189999 50.900002 52.119999 38.043407 18185800
3/9/2009 51.689999 53.459999 51.310001 52.32 38.1894 17924500
3/10/2009 52.830002 53.5 52.07 52.599998 38.393776 17334300
3/11/2009 52.509998 52.939999 50.689999 51.029999 37.247803 16622700
3/12/2009 51.389999 52.43 50.509998 52.169998 38.079914 15302200
3/13/2009 52.669998 52.970001 51.869999 52.380001 38.233192 11354900
3/16/2009 52.650002 52.93 51.549999 51.689999 37.729549 9883400
3/17/2009 51.700001 53.700001 51.360001 53.639999 39.152889 13657500
3/18/2009 53.439999 55.549999 53.419998 55.419998 40.452156 12896800
3/19/2009 55.580002 55.84 54.299999 54.709999 39.933914 10356000
3/20/2009 54.48 55.23 52.939999 53.200001 38.831738 13789400
3/23/2009 53.970001 55.169998 53.099998 55.16 40.262367 10846700
3/24/2009 55 55 53.380001 53.560001 39.094505 9836100
3/25/2009 54.060001 55.040001 53.25 55.009998 40.152885 10880900
3/26/2009 55.490002 56.09 54.779999 56.060001 40.919296 11095700
3/27/2009 55.459999 55.900002 54.84 55.009998 40.152885 6636500
3/30/2009 54 54.169998 53.029999 53.919998 39.357269 8702800
3/31/2009 54.299999 55.349998 54.27 54.57 39.831718 9044500
4/1/2009 54.299999 55.330002 53.869999 55.240002 40.320766 8279200
4/2/2009 55.939999 57.060001 55.630001 56.349998 41.130978 8797600
4/3/2009 56.200001 56.639999 55.560001 56.639999 41.342651 7175700
4/6/2009 56.470001 56.610001 55.599998 55.939999 40.831711 6494800
4/7/2009 55.639999 55.77 54.599998 55.400002 40.43755 7128900
4/8/2009 55.459999 55.830002 55.049999 55.560001 40.554337 5825800
4/9/2009 56.290001 57.27 56.16 56.669998 41.364552 7291800
4/13/2009 56.34 56.66 55.900002 56.110001 40.955803 5506400
4/14/2009 55.799999 55.900002 54.52 54.82 40.014198 8601200
4/15/2009 54.049999 54.18 53.029999 53.950001 39.379173 12180300
4/16/2009 54.150002 54.849998 53.799999 54.700001 39.926601 8563500
4/17/2009 55.09 56.41 54.799999 56.09 40.9412 11687400
4/20/2009 55.509998 55.790001 55.139999 55.330002 40.386475 7181800
4/21/2009 55.549999 56.150002 54.950001 55.630001 40.605427 8925900
4/22/2009 55.779999 56.509998 54.200001 54.25 39.598152 12701000
4/23/2009 54.75 55.5 54.009998 55.299999 40.364552 9877400
4/24/2009 55.169998 55.450001 54.049999 54.310001 39.641937 9941100
4/27/2009 53.900002 54.889999 53.77 54.490002 39.773319 8146900
4/28/2009 54.049999 55.330002 54 54.529999 39.802521 7438000
4/29/2009 55.09 55.18 54.200001 54.41 39.714939 8888000
4/30/2009 54.709999 55.240002 53.099998 53.290001 38.897419 11167400
5/1/2009 53.209999 53.209999 51.759998 52.400002 38.247799 11163900
5/4/2009 52.889999 53.970001 52.5 52.77 38.517868 12988600
5/5/2009 53 53.650002 52.970001 53.16 38.802532 12381900
5/6/2009 53.549999 54.599998 53.389999 53.689999 39.189384 12329300
5/7/2009 54.02 54.369999 52.939999 53.389999 38.970409 11227100
5/8/2009 55.099998 55.450001 54.509998 54.919998 40.087196 13643700
5/11/2009 54.830002 54.830002 54.040001 54.400002 39.70763 9664600
5/12/2009 54.740002 54.810001 53.25 53.970001 39.393764 8466800
5/13/2009 53.52 53.919998 53.139999 53.490002 39.043407 8666900
5/14/2009 53.360001 54.119999 53.240002 53.57 39.101807 8224700
5/15/2009 53.470001 54.540001 53.040001 53.459999 39.021507 8267800
5/18/2009 53.509998 54.27 53.040001 54.200001 39.561649 8250700
5/19/2009 54.34 54.459999 53.720001 53.869999 39.320763 6328800
5/20/2009 55.18 57 55.02 56.25 41.057987 15246900
5/21/2009 55.68 56.25 55.220001 55.689999 40.649223 10264600
5/22/2009 55.919998 57.689999 55.689999 57.080002 41.663818 10726600
5/26/2009 56.970001 58.919998 56.779999 58.84 42.948475 12256200
5/27/2009 58.68 58.950001 57.77 57.82 42.203957 10434900
5/28/2009 57.889999 58.599998 57.400002 58.130001 42.430241 8402400
5/29/2009 58.279999 59.029999 57.689999 58.990002 43.057964 8060100
6/1/2009 59.18 59.990002 58.919998 59.849998 43.685692 7746100
6/2/2009 59.57 60.77 59.48 60.380001 44.072552 9332000
6/3/2009 59.849998 61.009998 59.75 60.990002 44.517803 10424500
6/4/2009 60.650002 60.650002 59.799999 60.240002 44.333824 10236900
6/5/2009 60.400002 60.490002 59.349998 59.869999 44.061504 10285700
6/8/2009 58.580002 59.18 57.75 58.720001 43.215179 14756100
6/9/2009 59.02 59.549999 58.75 59.080002 43.480114 7947200
6/10/2009 59.599998 59.619999 57.869999 58.360001 42.950226 9999800
6/11/2009 58.32 58.709999 57.630001 57.669998 42.442421 9316200
6/12/2009 57.720001 58.48 57.5 58.360001 42.950226 7063000
6/15/2009 58.099998 58.150002 57.240002 57.779999 42.523369 7538200
6/16/2009 57.91 57.91 56.82 57.07 42.000858 8714200
6/17/2009 57.209999 58.119999 57.209999 57.369999 42.22163 7216600
6/18/2009 57.549999 58.82 57.209999 58.16 42.803036 6944300
6/19/2009 58.41 58.830002 58 58.169998 42.81039 9602400
6/22/2009 57.799999 58.02 57.130001 57.200001 42.096527 7651100
6/23/2009 57.540001 57.610001 56.639999 56.759998 41.772701 7329300
6/24/2009 57.07 57.099998 56.040001 56.299999 41.434151 7297500
6/25/2009 56.209999 57.700001 56.150002 57.459999 42.287876 7841400
6/26/2009 57.389999 57.400002 56.75 57 41.949333 8195100
6/29/2009 57.189999 57.349998 56.599998 57.23 42.118595 6641600
6/30/2009 57.299999 58.139999 57.209999 57.490002 42.309948 7334500
7/1/2009 57.650002 58.549999 57.650002 58.220001 42.847191 5733500
7/2/2009 57.689999 57.830002 57.25 57.450001 42.280506 6970800
7/6/2009 57.080002 58.240002 56.799999 57.990002 42.677933 7533100
7/7/2009 58 58 56.75 56.799999 41.802155 8192600
7/8/2009 57.099998 57.189999 56.439999 57.040001 41.978771 10771500
7/9/2009 57.25 57.290001 56.279999 56.77 41.780056 7793600
7/10/2009 56.560001 57.720001 56.560001 57.049999 41.986126 6739400
7/13/2009 57.07 57.529999 56.560001 57.27 42.148029 7057400
7/14/2009 57.240002 57.52 56.860001 57.459999 42.287876 6670400
7/15/2009 57.48 57.490002 56.709999 57.080002 42.008205 11899500
7/16/2009 57.189999 57.330002 56.919998 57.220001 42.111237 10080300
7/17/2009 57.34 58.049999 57.259998 57.84 42.567532 9767400
7/20/2009 58.220001 58.5 57.98 58.279999 42.891354 8093200
7/21/2009 58.52 58.669998 57.91 58.630001 43.14893 7748400
7/22/2009 58.529999 59.59 58.48 58.82 43.288757 9146200
7/23/2009 56.990002 57.189999 55.619999 56.09 41.27961 34243500
7/24/2009 56.389999 56.470001 55.75 56.080002 41.272243 12337100
7/27/2009 56.220001 56.310001 55.700001 55.970001 41.191296 7792100
7/28/2009 55.900002 56.700001 55.799999 56.470001 41.55928 8744700
7/29/2009 56.25 56.959999 56.200001 56.41 41.515114 8002500
7/30/2009 56.610001 56.689999 55.549999 55.59 40.911636 13845700
7/31/2009 55.5 55.790001 54.919998 55.060001 40.52158 13519700
8/3/2009 55.110001 55.389999 54.68 55.130001 40.573097 10607000
8/4/2009 55.32 55.490002 54.91 55.009998 40.484779 11782200
8/5/2009 55.130001 55.240002 54.799999 55.09 40.543659 9426200
8/6/2009 55.200001 55.25 54.669998 54.84 40.359673 10248700
8/7/2009 55.080002 55.400002 54.790001 55.200001 40.624619 8137200
8/10/2009 55.799999 56.490002 55.75 56.27 41.41209 11008600
8/11/2009 56.060001 56.369999 55.849998 56.02 41.228092 8713800
8/12/2009 55.91 56.630001 55.759998 56.259998 41.404728 7223000
8/13/2009 56.450001 56.650002 55.560001 55.779999 41.051464 9925900
8/14/2009 55.689999 55.799999 54.830002 55.27 40.676121 7705200
8/17/2009 54.77 55.240002 54.5 54.5 40.109436 10440700
8/18/2009 54.57 55.27 54.43 55.259998 40.66877 10305500
 8/19/2009 55.209999 55.990002 55.110001 55.650002 40.955788 7963800
8/20/2009 55.759998 56.25 55.650002 56.139999 41.316406 5522000
8/21/2009 56.5 56.619999 56.049999 56.27 41.41209 7671200
8/24/2009 56.380001 56.380001 55.700001 55.91 41.147137 6638900
8/25/2009 56.18 56.75 56.150002 56.450001 41.544559 7442300
8/26/2009 56.470001 57.220001 56.299999 57 41.949333 8253300
8/27/2009 57.060001 57.18 56.59 57.16 42.067089 8462900
8/28/2009 57.02 57.049999 55.759998 56.07 41.62904 8683600
8/31/2009 55.75 56.240002 55.650002 56.240002 41.755264 7888500
9/1/2009 56.049999 56.400002 55.459999 55.639999 41.309788 7785000
9/2/2009 55.639999 55.700001 54.689999 55.369999 41.109318 6959000
9/3/2009 55.549999 55.599998 55.060001 55.57 41.25782 5680000
9/4/2009 55.599998 56.240002 55.400002 56.139999 41.681007 4877700
9/8/2009 56.400002 56.619999 56 56.220001 41.740398 7479600
9/9/2009 55.119999 55.52 54.689999 55.09 40.901451 17822200
9/10/2009 55.25 55.389999 54.75 54.849998 40.72324 12450400
9/11/2009 55.110001 55.119999 54.23 54.389999 40.381714 12205600
9/14/2009 54.099998 54.34 53.880001 54.23 40.262939 10273400
9/15/2009 54.59 55.290001 54.169998 54.98 40.819759 14272000
9/16/2009 55.290001 56.639999 55 56.470001 41.926022 17384000
9/17/2009 56.41 56.73 56.049999 56.459999 41.918587 9719900
9/18/2009 56.599998 57 56.299999 57 42.319523 14364400
9/21/2009 56.540001 56.75 55.830002 56.139999 41.681007 9820100
9/22/2009 56.5 56.5 55.580002 55.810001 41.436008 8013300
9/23/2009 55.880001 56.27 55.5 55.540001 41.235538 8589400
9/24/2009 55.68 56.389999 55.540001 56.119999 41.666164 9271400
9/25/2009 56.48 57.459999 56.419998 56.950001 42.282394 11279900
9/28/2009 57.240002 57.669998 57.080002 57.169998 42.44574 7784200
9/29/2009 57.18 57.66 57.049999 57.169998 42.44574 7542100
9/30/2009 56.959999 57.330002 56.220001 57.07 42.371483 9826300
10/1/2009 56.990002 57.139999 56.459999 56.740002 42.12648 10006000
10/2/2009 56.27 57.18 56.09 56.709999 42.10421 8862000
10/5/2009 56.900002 57 56.290001 56.610001 42.029961 8040800
10/6/2009 56.720001 57.639999 56.720001 57.439999 42.646191 7164800
10/7/2009 57.23 57.560001 56.720001 57.139999 42.423447 7284400
10/8/2009 57.470001 57.619999 56.810001 56.869999 42.222996 8713600
10/9/2009 56.540001 56.77 56.029999 56.700001 42.096779 10227800
10/12/2009 56.93 57.540001 56.57 56.68 42.081928 8550100
10/13/2009 56.709999 57.299999 56.68 57.049999 42.356636 6164500
10/14/2009 57.400002 57.93 57.389999 57.5 42.69072 7580200
10/15/2009 57.27 58.25 57.27 58.200001 43.210457 8141000
10/16/2009 58.080002 59.23 58.060001 58.779999 43.641071 9980400
10/19/2009 58.970001 59.450001 58.82 59.279999 44.012299 7560600
10/20/2009 59.599998 59.650002 58.619999 58.919998 43.745014 7608600
10/21/2009 58.799999 59.110001 58 58.330002 43.306973 9619500
10/22/2009 59.869999 60.599998 59.09 59.5 44.175636 24641000
10/23/2009 59.5 59.610001 59.02 59.43 44.123661 7629500
10/26/2009 59.509998 59.959999 59.119999 59.200001 43.952908 9020300
10/27/2009 59.220001 59.279999 58.439999 59.02 43.819256 8336600
10/28/2009 58.650002 59.32 58.599998 58.639999 43.537132 8752500
10/29/2009 58.98 59.220001 58.599998 59.139999 43.908348 6950800
10/30/2009 59.09 59.5 58.560001 58.610001 43.514862 9878800
11/2/2009 58.84 59.540001 58.599998 59.16 43.923203 7583300
11/3/2009 58.82 59.540001 58.82 59.240002 43.982601 6562000
11/4/2009 59.5 60.849998 59.200001 60.290001 44.762169 12294800
11/5/2009 60.459999 61.5 60.290001 61.48 45.645672 11000400
11/6/2009 61.049999 62.18 61.029999 61.720001 45.823875 10795100
11/9/2009 62.27 62.880001 62.130001 62.639999 46.50692 10517300
11/10/2009 62.490002 62.759998 61.98 62.279999 46.239635 7408400
11/11/2009 62.68 63.099998 62.450001 62.830002 46.64798 6643100
11/12/2009 62.720001 62.810001 61.990002 62.169998 46.157974 6417500
11/13/2009 62.23 63.799999 62.169998 63.580002 47.204823 9692300
11/16/2009 63.919998 64.75 63.709999 64.529999 47.910141 12109900
11/17/2009 64.339996 64.480003 63.450001 63.57 47.197392 8589300
11/18/2009 63.610001 63.98 63.220001 63.98 47.501801 6986500
11/19/2009 63.939999 63.939999 63.049999 63.41 47.078598 5848400
11/20/2009 63.360001 64.190002 63.25 63.970001 47.494385 8850700
11/23/2009 64.300003 64.300003 63.68 63.990002 47.509224 6871700
11/24/2009 64.010002 64.290001 63.27 64.220001 47.679989 8274400
11/25/2009 64.410004 64.599998 64.269997 64.449997 47.850754 7602400
11/27/2009 62.98 63.860001 62.98 63.599998 47.626102 3557900
11/30/2009 63.759998 63.759998 63.029999 63.25 47.364017 6566200
12/1/2009 63.639999 64.050003 63.509998 63.540001 47.581173 9614400
12/2/2009 63.5 63.849998 62.490002 62.5 46.802372 10518400
12/3/2009 62.630001 62.849998 61.950001 61.970001 46.405487 10761500
12/4/2009 62.459999 62.700001 61.139999 61.59 46.120937 9497500
12/7/2009 61.66 62.259998 61.290001 61.93 46.375542 9036800
12/8/2009 60.450001 60.900002 60.040001 60.610001 45.387077 14696700
12/9/2009 60.73 61.029999 60.330002 60.599998 45.379581 10911800
12/10/2009 60.98 61.349998 60.689999 61.049999 45.716564 8035900
12/11/2009 61.369999 61.91 61.189999 61.66 46.173344 5864400
12/14/2009 62.25 62.400002 61.82 62.139999 46.532803 5632900
12/15/2009 62.240002 62.43 61.889999 62 46.427956 4952700
12/16/2009 62.32 62.740002 61.93 62.419998 46.742466 5647100
12/17/2009 62.240002 62.48 61.919998 61.919998 46.368053 5418500
12/18/2009 61.990002 62.43 61.970001 62.169998 46.555271 9854100
12/21/2009 62.240002 63.080002 62.139999 62.66 46.922203 4625700
12/22/2009 62.68 63.09 62.66 62.970001 47.154324 3418500
12/23/2009 62.970001 63.68 62.57 63.360001 47.446384 5889700
12/24/2009 63.34 63.709999 63.25 63.419998 47.49131 2577300
12/28/2009 63.43 63.700001 63.150002 63.610001 47.633591 2389400
12/29/2009 63.68 63.919998 63.560001 63.59 47.618626 2628900
12/30/2009 63.450001 63.650002 62.810001 62.889999 47.094429 6776100
12/31/2009 62.970001 63.07 62.389999 62.439999 46.75745 4495300
1/4/2010 62.630001 63.07 62.310001 62.779999 47.012066 5839300
1/5/2010 62.66 62.75 62.189999 62.299999 46.652611 7099000
1/6/2010 62.200001 62.41 61.060001 61.450001 46.016094 10551300
1/7/2010 61.25 62.34 61.110001 61.900002 46.353077 7517700
1/8/2010 62.27 62.41 61.599998 61.84 46.308151 6107300
1/11/2010 62.02 62.43 61.849998 62.32 46.667587 6081300
1/12/2010 62.029999 62.66 62 62.66 46.922203 7199400
1/13/2010 62.860001 63.290001 62.560001 62.59 46.869774 8623000
1/14/2010 62.560001 62.73 62.09 62.650002 46.914707 7095600
1/15/2010 62.669998 62.98 62.049999 62.279999 46.637634 9429100
1/19/2010 62.900002 63.82 62.77 63.48 47.53624 8551500
1/20/2010 63.490002 63.599998 62.75 63.009998 47.184284 6996800
1/21/2010 62.970001 63.599998 62.799999 63.200001 47.326572 11724100
1/22/2010 63.23 64.779999 62.810001 63.389999 47.468853 15645900
1/25/2010 63.34 63.599998 62.919998 63.09 47.244194 6382200
1/26/2010 62.75 64 62.75 63.810001 47.78336 9292700
1/27/2010 63.669998 64 63.299999 63.73 47.723446 8080800
1/28/2010 63.849998 63.869999 62.75 62.830002 47.049488 8560100
1/29/2010 62.82 63.220001 62.389999 62.43 46.749954 7589600
2/1/2010 62.830002 63.970001 62.830002 63.889999 47.84325 8062700
2/2/2010 63.869999 64.050003 63.349998 64.029999 47.948109 7271400
2/3/2010 64.629997 65.75 64.610001 65.209999 48.831738 13695300
2/4/2010 65.190002 65.269997 64.019997 64.059998 47.970562 10868400
2/5/2010 64.07 64.339996 62.630001 63.369999 47.453869 14007600
2/8/2010 63.48 63.799999 62.919998 62.919998 47.116894 6975100
2/9/2010 63.150002 63.849998 62.77 63.57 47.603638 10131500
2/10/2010 63.540001 63.830002 62.970001 63.25 47.364017 6161300
2/11/2010 63.25 63.84 62.540001 63.790001 47.768383 7478900
2/12/2010 63.209999 63.889999 63.189999 63.59 47.618626 6749800
2/16/2010 63.5 64.18 63.279999 64.010002 47.933132 7090200
2/17/2010 64.209999 64.349998 63.77 64.260002 48.120319 5424600
2/18/2010 64.110001 64.620003 64 64.480003 48.285084 4975800
2/19/2010 64.459999 64.889999 64.300003 64.739998 48.479774 5622600
2/22/2010 64.93 64.93 64.629997 64.769997 48.502232 4274900
2/23/2010 64.779999 65.050003 64.699997 64.870003 48.577129 7485700
2/24/2010 64.959999 65.550003 64.769997 65.260002 48.869167 7579700
2/25/2010 64.290001 64.639999 63.759998 64.379997 48.619953 8500000
2/26/2010 64.459999 64.730003 63.849998 63.849998 48.219688 8288400
3/1/2010 63.98 64.139999 63.669998 63.98 48.317883 6320300
3/2/2010 64.419998 64.419998 63.91 64.07 48.385838 6271700
3/3/2010 64.25 64.339996 63.450001 63.630001 48.053543 6396100
 3/4/2010 63.790001 63.790001 63.299999 63.43 47.902512 5958200
3/5/2010 63.720001 63.759998 63.25 63.669998 48.083748 8154600
3/8/2010 64.410004 65.540001 64.230003 65.120003 49.178795 11825600
3/9/2010 64.989998 65.5 64.839996 65.099998 49.1637 7126900
3/10/2010 65.019997 65.239998 64.730003 64.940002 49.04287 6900200
3/11/2010 64.800003 65.209999 64.669998 65.209999 49.246769 4350400
3/12/2010 65.459999 65.980003 65.360001 65.529999 49.488441 6601700
3/15/2010 65.699997 66.190002 65.690002 65.93 49.790512 5715100
3/16/2010 66.220001 66.239998 65.800003 66.07 49.896248 5705600
3/17/2010 66.230003 66.440002 65.870003 66.379997 50.130356 4818800
3/18/2010 66.470001 66.739998 66.360001 66.68 50.356922 6206700
3/19/2010 66.529999 66.910004 66 66.529999 50.243633 10230100
3/22/2010 66.07 67.25 65.900002 67.010002 50.606144 7386400
3/23/2010 67.139999 67.349998 66.830002 67.349998 50.862907 8057700
3/24/2010 66.989998 67.190002 66.580002 66.800003 50.447548 6363700
3/25/2010 67.129997 67.440002 66.839996 66.900002 50.523064 5705600
3/26/2010 67.089996 67.449997 66.93 67.260002 50.794941 5984100
3/29/2010 67.459999 67.480003 66.589996 67.07 50.65144 6522600
3/30/2010 67.110001 67.489998 66.919998 67.239998 50.779823 5093500
3/31/2010 67.150002 67.389999 66.629997 66.720001 50.387131 5765600
4/1/2010 67.059998 67.709999 67.059998 67.580002 51.036598 5474200
4/5/2010 67.760002 68.199997 67.760002 68.029999 51.376453 4875200
4/6/2010 67.769997 67.959999 67.650002 67.809998 51.210316 3318300
4/7/2010 67.800003 68.129997 67.260002 67.699997 51.127216 6623700
4/8/2010 67.900002 69.029999 67.870003 68.760002 51.927753 7141000
4/9/2010 68.660004 68.769997 68.139999 68.68 51.867321 5622100
4/12/2010 68.769997 68.849998 68.370003 68.529999 51.754051 4025000
4/13/2010 68.68 69.050003 68.309998 68.919998 52.048576 5652600
4/14/2010 69.18 69.529999 69.050003 69.419998 52.426167 6193000
4/15/2010 69.309998 69.489998 68.970001 69.160004 52.229813 4767200
4/16/2010 69.110001 69.279999 68.330002 69.029999 52.131645 7876100
4/19/2010 69 69.970001 68.989998 69.919998 52.80378 7157900
4/20/2010 69.980003 70.589996 69.949997 70.339996 53.12096 7340300
4/21/2010 70.620003 71.190002 70.050003 70.360001 53.13607 10738100
4/22/2010 70.25 71.470001 70.120003 71.029999 53.642056 7139600
4/23/2010 71.220001 71.349998 70.75 71.150002 53.732685 5923700
4/26/2010 71.300003 71.419998 70.730003 71.019997 53.634487 6035600
4/27/2010 70.709999 71.330002 70.400002 70.529999 53.264454 8154400
4/28/2010 70.480003 70.730003 69.760002 70.339996 53.12096 7589400
4/29/2010 70.580002 71.699997 70.580002 71.519997 54.0121 7357400
4/30/2010 71.529999 71.709999 70.389999 70.589996 53.309753 6966600
5/3/2010 70.879997 71.839996 70.650002 71.419998 53.936569 5990600
5/4/2010 71.150002 71.300003 70.300003 70.639999 53.347523 7240200
5/5/2010 70.400002 71.059998 70.129997 70.660004 53.362621 9577700
5/6/2010 70.449997 71.489998 67.489998 69.419998 52.426167 16489600
 5/7/2010 69.019997 69.32 67.419998 68.010002 51.36134 15280700
5/10/2010 70.07 71.050003 69.75 70.580002 53.302208 10903300
5/11/2010 70.169998 71.099998 70.129997 70.480003 53.226692 6709900
5/12/2010 70.730003 70.940002 70.150002 70.669998 53.370182 5655500
5/13/2010 70.709999 71.300003 70.449997 70.5 53.241791 5734000
5/14/2010 70.279999 70.449997 69.099998 69.589996 52.554546 9111400
5/17/2010 69.82 70.25 69.349998 70.139999 52.969913 7467000
5/18/2010 70.529999 70.809998 69.839996 70.019997 52.879292 6897800
5/19/2010 69.660004 69.949997 68.900002 69.400002 52.411072 7814300
5/20/2010 68.540001 69.360001 67.629997 67.660004 51.097019 13571000
5/21/2010 67.07 68.040001 65.550003 67.860001 51.248062 12614800
5/24/2010 67.839996 68.510002 67.260002 67.660004 51.097019 6733300
5/25/2010 66.589996 67.839996 66.199997 67.839996 51.232952 9257900
5/26/2010 67.889999 68.059998 66 66.010002 49.850929 11525200
5/27/2010 66.410004 67.199997 66.019997 67.199997 51.176025 9728000
5/28/2010 67.239998 67.629997 66.75 66.870003 50.924732 7164800
6/1/2010 66.230003 67.309998 66.040001 66.360001 50.536339 5367700
6/2/2010 66.529999 67.800003 66.199997 67.769997 51.610104 5750400
6/3/2010 67.800003 68.25 67.440002 67.849998 51.671024 4402500
6/4/2010 66.82 68.089996 66.519997 66.699997 50.795254 7558000
6/7/2010 66.639999 67.82 66.25 66.75 50.833336 9808400
6/8/2010 67.160004 68.449997 65.809998 68.379997 52.074646 13565800
6/9/2010 68.68 68.900002 68.040001 68.260002 51.983273 8921800
6/10/2010 68.980003 69.410004 68.709999 69.370003 52.82859 6743600
6/11/2010 68.860001 69.550003 68.75 69.540001 52.958046 5367100
6/14/2010 69.949997 69.980003 69.300003 69.300003 52.775276 4525300
6/15/2010 69.940002 70.489998 69.849998 70.400002 53.612988 6419900
6/16/2010 70.059998 70.5 70.010002 70.290001 53.529209 4548500
6/17/2010 70.550003 70.580002 69.379997 70.050003 53.346447 7014900
6/18/2010 70.25 70.43 69.809998 69.879997 53.216957 8817900
6/21/2010 70.269997 70.5 69.769997 69.919998 53.247429 5203100
6/22/2010 70.010002 70.370003 68.550003 68.639999 52.272648 5487700
6/23/2010 68.82 69.300003 68.470001 68.629997 52.265034 5443200
6/24/2010 68.43 68.540001 67.610001 67.730003 51.579655 5942800
6/25/2010 67.709999 68.290001 67.370003 67.419998 51.343559 8041700
6/28/2010 67.580002 67.889999 67.25 67.330002 51.275028 4427700
6/29/2010 66.610001 66.790001 66.089996 66.459999 50.612488 8715200
6/30/2010 66.290001 66.839996 65.800003 65.870003 50.16317 7204900
7/1/2010 66.720001 66.900002 65.309998 66.709999 50.802864 10924400
7/2/2010 66.75 67 65.959999 66.139999 50.368782 5280600
7/6/2010 66.519997 67.099998 65.629997 66.110001 50.34594 5940700
7/7/2010 66.089996 67.370003 66 67.309998 51.259796 6623200
7/8/2010 67.800003 69.150002 67.550003 69.019997 52.562046 7871200
7/9/2010 69.080002 69.330002 68.75 69.220001 52.714355 4513000
7/12/2010 68.959999 70 68.959999 69.940002 53.262661 5420800
7/13/2010 70.440002 71.07 70.120003 70.839996 53.948071 6072100
7/14/2010 70.5 70.980003 70.160004 70.900002 53.993748 4476100
7/15/2010 70.900002 71.459999 70.43 71.330002 54.321224 5470100
7/16/2010 71.160004 71.279999 69.860001 69.940002 53.262661 5981000
7/19/2010 69.970001 70.379997 69.449997 69.910004 53.239826 5072700
7/20/2010 69.470001 70.959999 69.440002 70.870003 53.970913 5474300
7/21/2010 70.93 71 69.650002 70.110001 53.39212 5734400
7/22/2010 70.510002 71.540001 70.510002 71.400002 54.374535 6717900
7/23/2010 70.760002 71.169998 68.940002 69.900002 53.232204 12238900
7/26/2010 70.040001 70.870003 69.900002 70.870003 53.970913 5525400
7/27/2010 71.029999 71.029999 69.989998 70.400002 53.612988 6214900
7/28/2010 70.209999 70.379997 69.370003 69.769997 53.133205 6708400
7/29/2010 70.199997 70.25 68.900002 69.379997 52.836208 5131700
7/30/2010 68.919998 69.980003 68.589996 69.730003 53.102737 5990300
8/2/2010 70.5 70.5 69.93 70.25 53.49876 5873100
8/3/2010 70.209999 70.839996 70.059998 70.449997 53.651066 4946000
8/4/2010 70.379997 70.949997 70.209999 70.690002 53.833836 4567100
8/5/2010 70.5 70.5 69.839996 70.449997 53.651066 5441500
8/6/2010 70.160004 71.800003 70.019997 71.739998 54.63345 6775300
8/9/2010 72.410004 73.339996 72.349998 72.919998 55.532101 8921200
8/10/2010 72.5 72.980003 71.970001 72.839996 55.471149 5689700
8/11/2010 72.010002 72.32 71.5 71.57 54.503994 5478000
8/12/2010 71.040001 72.150002 71.040001 72.059998 54.877159 5641400
8/13/2010 71.690002 72.470001 71.690002 71.889999 54.747681 5937300
8/16/2010 71.760002 72.120003 71.540001 71.790001 54.671539 4935700
8/17/2010 72.080002 73.639999 71.739998 73.220001 55.760544 7392900
8/18/2010 73.230003 73.82 72.800003 73.25 55.783394 6030800
8/19/2010 73.150002 73.400002 72.449997 72.970001 55.570175 6950500
8/20/2010 72.870003 73.199997 72.68 73.080002 55.653938 5566300
8/23/2010 73.529999 73.940002 73.330002 73.339996 55.85194 5404300
8/24/2010 72.75 73.099998 72.190002 72.720001 55.37978 5846200
8/25/2010 72.300003 73.449997 72.300003 73.190002 55.737694 6704600
8/26/2010 73.690002 73.760002 73.110001 73.160004 55.71487 5215600
8/27/2010 73.470001 74.07 72.860001 73.989998 56.346943 6592900
8/30/2010 73.309998 73.470001 72.739998 72.739998 55.809841 4192900
8/31/2010 72.559998 73.32 72.550003 73.059998 56.055374 5598100
9/1/2010 73.919998 74.599998 73.720001 74.540001 57.190918 6746800
9/2/2010 74.75 75.059998 74.290001 75.019997 57.559185 5885200
9/3/2010 74.900002 75.349998 74.419998 75.089996 57.612885 7328100
9/7/2010 74.970001 75.980003 74.93 75.800003 58.157646 7188700
9/8/2010 75.940002 76.260002 75.75 76.080002 58.372467 6808700
9/9/2010 74.339996 76.080002 73.660004 74.370003 57.060482 14615200
9/10/2010 74.190002 75.129997 74.18 75.010002 57.55151 7483900
9/13/2010 75.25 75.339996 74.010002 74.57 57.213928 7851500
9/14/2010 74.470001 74.57 73.809998 73.940002 56.73056 6543500
 9/15/2010 73.720001 74.830002 73.709999 74.709999 57.321346 4549400
9/16/2010 74.620003 74.900002 74.349998 74.800003 57.390388 5073300
9/17/2010 74.599998 74.790001 74.129997 74.32 57.022118 7933500
9/20/2010 74.32 75.349998 74.300003 75.110001 57.628239 4211200
9/21/2010 75.32 75.75 74.879997 75.510002 57.935154 5297300
9/22/2010 75.360001 75.779999 75 75.129997 57.6436 5141600
9/23/2010 75.160004 75.43 74.580002 74.639999 57.267651 5921600
9/24/2010 75.400002 75.440002 74.940002 75.099998 57.620571 5843400
9/27/2010 75.230003 75.389999 74.75 74.760002 57.359726 5957400
9/28/2010 74.959999 74.959999 74.220001 74.629997 57.259949 7047500
9/29/2010 74.57 74.75 74.300003 74.449997 57.121876 4668100
9/30/2010 74.519997 74.970001 73.870003 74.510002 57.167896 7237700
10/1/2010 75.040001 75.199997 74.540001 74.919998 57.482464 7192400
10/4/2010 74.910004 75.129997 74.400002 74.949997 57.505474 3900300
10/5/2010 75.389999 75.959999 75.25 75.82 58.172985 5680000
10/6/2010 75.790001 75.949997 75.400002 75.559998 57.973511 4732700
10/7/2010 75.510002 75.989998 75.510002 75.860001 58.203686 4477200
10/8/2010 75.910004 76.309998 75.639999 76.099998 58.38784 4118200
10/11/2010 76.010002 76.25 75.269997 75.589996 57.996525 3653400
10/12/2010 75.709999 75.82 74.879997 75.580002 57.988861 4703500
10/13/2010 75.889999 76.07 75.410004 75.75 58.119301 4370700
10/14/2010 75.769997 77.089996 75.669998 77.040001 59.109039 6616400
10/15/2010 77.470001 77.769997 76.93 77.480003 59.446613 6259200
10/18/2010 77.540001 77.940002 77.160004 77.32 59.323879 5375200
10/19/2010 77.080002 77.620003 76.68 76.989998 59.070671 5226000
10/20/2010 77.269997 78.139999 77.169998 77.410004 59.392921 6420300
10/21/2010 78.440002 79.480003 78.269997 78.440002 60.183189 7697000
10/22/2010 78.050003 78.75 77.849998 78.550003 60.267601 4224000
10/25/2010 78.989998 79.25 78.629997 78.699997 60.382679 4103000
10/26/2010 78.589996 79 78.580002 78.760002 60.428726 4030200
10/27/2010 78.459999 78.620003 77 77.480003 59.446613 8459200
10/28/2010 77.720001 77.769997 77.120003 77.480003 59.446613 5346300
10/29/2010 77.599998 79.900002 77.400002 77.769997 59.669136 4335000
11/1/2010 78.059998 78.629997 77.370003 77.879997 59.753536 4957800
11/2/2010 78.389999 78.760002 78.269997 78.400002 60.152504 3701400
11/3/2010 78.410004 78.709999 77.82 78.5 60.229233 4060500
11/4/2010 79.120003 79.470001 78.839996 79.18 60.750957 5607000
11/5/2010 79.389999 79.389999 78.800003 79.300003 60.843044 5243200
11/8/2010 78.940002 79.400002 78.699997 79.309998 60.8507 4865700
11/9/2010 79.190002 79.25 78.709999 79.099998 60.689598 4534300
11/10/2010 79.07 79.580002 78.660004 79.5 60.996475 4009900
11/11/2010 79.360001 79.849998 79.32 79.699997 61.14991 4438900
11/12/2010 79.300003 79.449997 78.139999 78.849998 60.497768 4946900
11/15/2010 78.980003 79.379997 78.769997 79.07 60.666569 3741600
11/16/2010 78.599998 78.639999 77.120003 77.419998 59.4006 6751400
11/17/2010 77.43 78.519997 77.43 78.370003 60.129498 5272800
11/18/2010 78.629997 79.480003 78.629997 79.019997 60.628193 11083200
11/19/2010 79.120003 79.660004 78.760002 79.639999 61.103901 10866000
11/22/2010 79.370003 79.529999 79.059998 79.519997 61.011814 10939500
11/23/2010 79.050003 79.199997 78.440002 79.010002 60.620533 5460400
11/24/2010 79.370003 79.669998 79.25 79.480003 60.981155 4465100
11/26/2010 79.239998 79.269997 78.540001 78.540001 60.259907 2576700
11/29/2010 77.940002 78.470001 77.150002 78.260002 60.515102 4977600
11/30/2010 77.760002 78.730003 77.5 78.300003 60.546024 5558300
12/1/2010 79.139999 79.580002 79.099998 79.290001 61.311543 5323300
12/2/2010 79.470001 79.650002 79.220001 79.379997 61.381145 4994400
12/3/2010 79.309998 79.790001 79.050003 79.760002 61.67498 3611200
12/6/2010 79.690002 79.940002 79.400002 79.580002 61.535797 3113700
12/7/2010 79.959999 80.940002 79.900002 80.339996 62.123466 7729000
12/8/2010 78.830002 78.949997 78.120003 78.739998 60.88625 9359700
12/9/2010 79.199997 79.209999 77.449997 77.610001 60.01247 10593300
12/10/2010 77.650002 77.839996 77.32 77.559998 59.973808 5321100
12/13/2010 77.739998 77.760002 77.080002 77.110001 59.625851 6926500
12/14/2010 77.050003 77.370003 76.910004 77.110001 59.625851 6040400
12/15/2010 77.230003 77.449997 76.910004 76.980003 59.525349 6125800
12/16/2010 77.190002 77.190002 76.529999 76.709999 59.31654 6483700
12/17/2010 76.709999 76.959999 76.620003 76.809998 59.393867 8998800
12/20/2010 76.949997 77.059998 76.82 76.919998 59.478931 4759200
12/21/2010 77.139999 77.139999 76.510002 76.860001 59.432529 4286100
12/22/2010 77.040001 77.370003 76.910004 77.010002 59.548523 3518100
12/23/2010 77.010002 77.110001 76.760002 76.959999 59.50985 2862600
12/27/2010 76.730003 76.75 76.230003 76.43 59.100025 2612600
12/28/2010 76.440002 76.610001 75.940002 76.43 59.100025 2962900
12/29/2010 76.75 77.5 76.629997 76.989998 59.533047 3583900
12/30/2010 76.860001 77.050003 76.519997 76.760002 59.355209 2565000
12/31/2010 76.709999 76.860001 76.339996 76.760002 59.355209 2485100
1/3/2011 77.099998 77.589996 76.599998 76.599998 59.231487 8019700
1/4/2011 75.739998 75.910004 74.110001 74.309998 57.460728 36471600
1/5/2011 74.68 74.900002 74.309998 74.660004 57.731373 17904000
1/6/2011 74.900002 74.940002 74.080002 74.209999 57.383408 11717100
1/7/2011 74.349998 74.580002 73.589996 74.370003 57.507126 11271900
1/10/2011 74.25 74.459999 73.519997 73.559998 56.880787 11338600
1/11/2011 73.839996 74.489998 73.57 73.900002 57.143707 8658800
1/12/2011 74.370003 74.370003 73.459999 73.599998 56.911709 10378500
1/13/2011 73.440002 73.550003 72.459999 72.669998 56.192581 14512600
1/14/2011 72.400002 74.120003 72.139999 74.059998 57.267395 10570000
1/18/2011 74.650002 75.360001 74.309998 74.68 57.746826 11228500
1/19/2011 75.099998 75.440002 74.75 75.349998 58.264923 10696700
1/20/2011 75.389999 75.739998 74.68 75.160004 58.117985 8290300
1/21/2011 75.75 75.75 74.639999 75.010002 58.001995 9825900
1/24/2011 74.25 75.849998 74.150002 75.379997 58.288105 16395500
1/25/2011 75.540001 75.68 75 75.480003 58.365444 6959800
1/26/2011 75.589996 75.709999 75.150002 75.169998 58.125736 6669000
1/27/2011 75.43 75.449997 74.339996 74.349998 57.491653 7610900
1/28/2011 74.370003 74.730003 73.050003 73.279999 56.664261 9083500
1/31/2011 73.800003 73.980003 73.349998 73.669998 56.965843 6372400
2/1/2011 74.220001 74.260002 73.199997 73.470001 56.811192 8468900
2/2/2011 73.489998 73.760002 73.080002 73.639999 56.942642 5841900
2/3/2011 73.839996 74.269997 73.809998 73.830002 57.089573 11126100
2/4/2011 73.730003 74.5 73.639999 74.050003 57.259678 9699700
2/7/2011 74.129997 74.349998 73.300003 73.449997 56.795719 11618600
2/8/2011 74.370003 75.970001 74.199997 75.360001 58.272644 11855200
2/9/2011 75.5 75.989998 75.18 75.93 58.713398 5845000
2/10/2011 75.980003 76.32 75.529999 75.760002 58.58194 5437100
2/11/2011 75.800003 76.230003 75.510002 76.139999 58.875786 4597900
2/14/2011 76.07 76.449997 75.830002 76.239998 58.953114 4512800
2/15/2011 75.870003 76.339996 75.800003 76.150002 58.883537 3823000
2/16/2011 76.279999 76.339996 75.760002 76.019997 58.782993 4058200
2/17/2011 75.910004 76.129997 75.699997 75.980003 58.75206 4338400
2/18/2011 76.080002 76.32 75.370003 76.129997 58.868053 5446900
2/22/2011 75.949997 76.440002 75.519997 75.699997 58.535561 7034000
2/23/2011 75.970001 76.449997 74.589996 75.190002 58.141201 7034000
2/24/2011 74.980003 75.330002 74.550003 75.209999 58.156635 7297100
2/25/2011 74.900002 75.339996 74.419998 74.440002 58.031937 6499000
2/28/2011 74.510002 75.870003 74.510002 75.68 58.998623 11324600
3/1/2011 75.709999 75.910004 74.709999 74.889999 58.382736 9067200
3/2/2011 74.660004 74.800003 73.639999 74.690002 58.226818 7835300
3/3/2011 75.260002 76.629997 75.169998 76.239998 59.435177 7390100
3/4/2011 76.110001 76.599998 75.559998 76.029999 59.271465 5416400
3/7/2011 76.379997 77.239998 75.940002 76.290001 59.474163 7954100
3/8/2011 75.730003 76.050003 74.970001 75.540001 58.889469 8950300
3/9/2011 75.68 76 75.199997 75.779999 59.076565 5337800
3/10/2011 75.639999 77.25 75.290001 76.68 59.778194 8157900
3/11/2011 76.360001 77.040001 76 76.730003 59.817181 4448900
3/14/2011 76.099998 76.410004 75.459999 75.669998 58.990818 7988500
3/15/2011 74.5 75.669998 74.339996 75.120003 58.562035 6933600
3/16/2011 74.739998 74.75 73.169998 73.379997 57.205578 10583900
3/17/2011 74.129997 74.190002 73.120003 73.400002 57.221165 6126100
3/18/2011 73.480003 73.790001 72.889999 72.989998 56.901527 9184100
3/21/2011 73.5 74.230003 73.379997 73.760002 57.50182 5353700
3/22/2011 74 74.300003 73.529999 73.870003 57.587585 4498800
3/23/2011 73.75 74.650002 73.669998 74.529999 58.102089 5057900
3/24/2011 74.599998 75 74.489998 74.93 58.413925 4306800
3/25/2011 75 75.75 74.760002 75.25 58.663391 4652000
3/28/2011 75.550003 75.629997 75 75 58.468487 3081600
3/29/2011 74.870003 75.449997 74.870003 75.370003 58.756954 3008700
3/30/2011 75.5 76.040001 75.459999 75.809998 59.099937 3479500
3/31/2011 75.839996 76.449997 75.760002 76.089996 59.31823 4505700
4/1/2011 76.300003 76.5 75.870003 75.989998 59.24028 3889000
4/4/2011 76.309998 76.5 76.139999 76.389999 59.552097 3283100
4/5/2011 76.260002 76.739998 75.970001 76.599998 59.715813 4274100
4/6/2011 76.779999 76.910004 76.459999 76.720001 59.809357 5657400
4/7/2011 76.339996 76.739998 75.660004 76.010002 59.255856 5414400
4/8/2011 76.25 76.379997 75.779999 76.040001 59.279255 3693100
4/11/2011 76.160004 76.5 76 76.25 59.442959 3940500
4/12/2011 75.830002 76.959999 75.830002 76.660004 59.762604 4769000
4/13/2011 76.970001 77.459999 76.5 76.889999 59.941883 4862700
4/14/2011 76.720001 77.220001 76.449997 77.07 60.082241 3488700
4/15/2011 77.290001 77.540001 76.660004 77.379997 60.323898 4605700
4/18/2011 76.889999 77.360001 76.400002 77 60.02766 4937700
4/19/2011 76.879997 77 76.43 76.599998 59.715813 4810600
4/20/2011 77.18 78.410004 77.169998 78.400002 61.119061 7964800
4/21/2011 77.400002 77.690002 76.5 76.910004 59.957497 9424100
4/25/2011 77.150002 77.25 76.540001 77.129997 60.128998 3831600
4/26/2011 77.199997 77.339996 76.550003 76.940002 59.980869 4900000
4/27/2011 77.410004 77.959999 77.010002 77.870003 60.70591 5745100
4/28/2011 78 78.440002 77.519997 78.029999 60.830605 3991900
4/29/2011 78.040001 78.589996 77.769997 78.309998 61.048908 4500000
5/2/2011 78.400002 78.93 78.349998 78.639999 61.306156 4021700
5/3/2011 78.629997 79.089996 78.510002 78.940002 61.540051 4446300
5/4/2011 78.910004 79.309998 78.82 79.07 61.641388 5493400
5/5/2011 78.839996 79.18 78.199997 78.599998 61.274998 6407800
5/6/2011 78.830002 79.370003 78.650002 78.699997 61.352936 6076200
5/9/2011 79.459999 79.82 79.080002 79.309998 61.828476 6284700
5/10/2011 79.519997 79.849998 79.269997 79.709999 62.140301 4375800
5/11/2011 79.68 79.970001 79.169998 79.510002 61.984398 4304800
5/12/2011 79.300003 80.709999 79.110001 80.660004 62.880905 6400000
5/13/2011 80.589996 80.910004 80.379997 80.739998 62.943264 5220900
5/16/2011 80.440002 81.25 80.440002 81.139999 63.255119 6244100
5/17/2011 80.699997 81.290001 80.440002 80.93 63.091404 6471600
5/18/2011 80.900002 81.5 80.730003 81.5 63.535763 4373100
5/19/2011 81.599998 82.629997 81.370003 82.510002 64.323151 5909600
5/20/2011 82.790001 82.849998 81.989998 82.330002 64.1828 4790700
5/23/2011 81.529999 82.699997 81.489998 82.5 64.315346 6550800
5/24/2011 82.650002 83.080002 82.410004 82.639999 64.424469 6309900
5/25/2011 82.57 82.989998 82.510002 82.720001 64.486855 6589800
5/26/2011 82.870003 82.970001 82.199997 82.43 64.260765 7160900
5/27/2011 82.129997 82.199997 81.269997 81.620003 64.103683 5443300
5/31/2011 82.129997 82.25 81.279999 81.540001 64.040863 7161400
6/1/2011 81.470001 81.739998 80.980003 80.980003 63.601055 5700100
 6/2/2011 80.949997 81.269997 80.459999 80.75 63.420395 4764400
6/3/2011 80.099998 80.949997 80.010002 80.540001 63.255474 5752100
6/6/2011 80.599998 81.470001 80.43 80.699997 63.381107 6132800
6/7/2011 81.050003 82.230003 80.959999 81.139999 63.726711 7248900
6/8/2011 80.18 81.5 80 81.150002 63.73455 7867600
6/9/2011 81.150002 81.610001 80.620003 81.260002 63.820942 4540200
6/10/2011 81.209999 81.379997 80.279999 80.360001 63.114101 5466200
6/13/2011 80.43 81.32 80.389999 80.730003 63.40469 4376000
6/14/2011 81.059998 81.849998 80.800003 81.470001 63.985878 5246300
6/15/2011 81.220001 81.889999 81.110001 81.239998 63.805252 5353600
6/16/2011 81.379997 81.93 80.900002 81.809998 64.252907 5258800
6/17/2011 82.220001 82.720001 81.849998 82.519997 64.81057 7279500
6/20/2011 82.32 82.970001 82.110001 82.690002 64.944046 4792800
6/21/2011 82.769997 83.07 82.489998 82.800003 65.030464 5818300
6/22/2011 82.849998 83.089996 82.480003 82.650002 64.912651 4543200
6/23/2011 82.059998 82.339996 81.400002 82.290001 64.629883 6677400
6/24/2011 82.290001 82.650002 81.720001 81.839996 64.276489 6467700
6/27/2011 81.510002 82.5 81.510002 82.32 64.653465 4528800
6/28/2011 82.459999 84.410004 82.419998 84.349998 66.24781 8545100
6/29/2011 84.410004 84.660004 84.099998 84.57 66.420593 7181000
6/30/2011 84.699997 84.910004 84.239998 84.32 66.224258 4968000
7/1/2011 84.160004 85.790001 84.150002 85.650002 67.268837 5829700
7/5/2011 85.410004 85.989998 85.330002 85.639999 67.260979 5093000
7/6/2011 85.639999 86.279999 85.300003 85.860001 67.433769 5810300
7/7/2011 86 86.290001 85.660004 86.059998 67.59082 6072300
7/8/2011 85.599998 85.900002 85.25 85.599998 67.229538 5200100
7/11/2011 85.32 85.860001 85.099998 85.349998 67.033211 5288300
7/12/2011 85.199997 86.050003 84.970001 84.989998 66.75045 5498200
7/13/2011 85.25 85.760002 84.809998 84.959999 66.726913 6545200
7/14/2011 86.019997 86.459999 85.559998 85.809998 67.394463 6764400
7/15/2011 85.879997 86.050003 84.919998 85.480003 67.1353 5892000
7/18/2011 85.480003 85.93 85.150002 85.400002 67.072479 5408100
7/19/2011 85.699997 86.260002 85.559998 86.209999 67.708641 4672200
7/20/2011 86.220001 86.580002 85.900002 86.269997 67.755745 4114100
7/21/2011 86.669998 87.040001 86.019997 86.540001 67.967796 6107200
7/22/2011 88.5 89.57 88.440002 88.559998 69.554321 11408600
7/25/2011 87.959999 89 87.779999 88.120003 69.20874 5346000
7/26/2011 88.059998 88.449997 87.830002 88.019997 69.130196 4729100
7/27/2011 87.919998 88.18 87.080002 87.089996 68.39978 6668100
7/28/2011 86.989998 87.769997 86.669998 86.779999 68.156319 4864300
7/29/2011 86.150002 86.849998 85.82 86.480003 67.920715 5707000
8/1/2011 87.489998 87.489998 85.599998 86.389999 67.850014 4400300
8/2/2011 86.040001 86.580002 85.029999 85.059998 66.80542 5604800
8/3/2011 85.110001 85.809998 85 85.540001 67.182434 7635100
8/4/2011 85.389999 86.459999 84.25 84.279999 66.192833 10708800
 8/5/2011 84.709999 85.529999 82.75 85.080002 66.821144 12502600
8/8/2011 83.629997 84.940002 82.010002 82.110001 64.488533 14499500
8/9/2011 83.459999 86.029999 82.57 85.959999 67.512306 15364200
8/10/2011 84.93 85.459999 83.610001 84.080002 66.035744 13493400
8/11/2011 84.730003 86.970001 84.440002 86.279999 67.763626 11112100
8/12/2011 86.589996 86.940002 85.779999 86.5 67.936394 6531200
8/15/2011 86.82 86.870003 85.760002 86.82 68.187737 6470400
8/16/2011 86.449997 87.190002 85.68 86.669998 68.069916 5627300
8/17/2011 87.139999 87.510002 86.440002 87.5 68.721786 5407500
8/18/2011 86.559998 87.269997 84.68 85.610001 67.237411 11373500
8/19/2011 85.82 88.43 85.82 87.230003 68.509743 11686500
8/22/2011 88.209999 88.889999 87.330002 87.760002 68.925995 7087900
8/23/2011 87.760002 89.559998 87.75 89.529999 70.316124 6617100
8/24/2011 89.059998 90.150002 88.540001 90.129997 70.787369 8174400
8/25/2011 90.059998 90.459999 88.360001 88.709999 69.672134 8671900
8/26/2011 88.650002 90.489998 87.830002 89.93 70.630295 5958600
8/29/2011 90.599998 90.82 90.07 90.790001 71.305733 6261700
8/30/2011 90.239998 91.220001 90.099998 90.779999 71.780159 6311800
8/31/2011 91.059998 91.199997 90.019997 90.410004 71.487602 9168400
9/1/2011 90.269997 91.089996 90.029999 90.07 71.21875 5475400
9/2/2011 89.459999 89.93 89.010002 89.089996 70.443855 5250800
9/6/2011 87.419998 88.949997 87.07 88.82 70.230392 7198400
9/7/2011 89.480003 89.480003 88.620003 89.290001 70.602005 7065300
9/8/2011 89.160004 90 88.610001 88.610001 70.064331 7330000
9/9/2011 86.290001 86.459999 83.650002 85.029999 67.233582 18444800
9/12/2011 84.440002 86.199997 84.160004 86.190002 68.150826 8271000
9/13/2011 86.169998 86.300003 85.169998 86.120003 68.095467 6598700
9/14/2011 86.300003 87.790001 85.440002 86.75 68.593628 7666600
9/15/2011 87.550003 88.239998 87.370003 88.07 69.637329 6755100
9/16/2011 88.260002 88.760002 88.040001 88.290001 69.811302 7594500
9/19/2011 87.610001 89.220001 87.540001 88.809998 70.222466 6471600
9/20/2011 89.239998 90.559998 89 89.309998 70.617828 7942200
9/21/2011 89.260002 89.720001 87.480003 87.519997 69.202454 5777500
9/22/2011 85.839996 86.970001 85.099998 85.989998 67.992714 10785600
9/23/2011 86.099998 87.849998 85.75 87.370003 69.08387 7614900
9/26/2011 87.959999 89.470001 86.730003 89.339996 70.641541 7515500
9/27/2011 90.239998 91 89.400002 89.739998 70.957825 8043200
9/28/2011 89.739998 90.379997 87.980003 88.029999 69.605705 7027800
9/29/2011 89.449997 89.82 87.379997 88.779999 70.198769 8145900
9/30/2011 87.989998 90.169998 87.809998 87.82 69.439682 8776100
10/3/2011 87.43 87.779999 86 86.019997 68.016396 9185600
10/4/2011 85.059998 86.599998 83.739998 86.480003 68.380157 10700000
10/5/2011 86.669998 86.769997 84.900002 85.830002 67.866158 7730400
10/6/2011 86.449997 87.25 86.07 87.110001 68.878288 5861000
10/7/2011 87.290001 87.970001 86.589996 87.199997 68.94944 5509200
10/10/2011 88.050003 88.519997 87.610001 88.510002 69.985275 5136400
10/11/2011 88.830002 89.889999 88.669998 89.339996 70.641541 6868200
10/12/2011 89.830002 89.830002 88.029999 88.360001 69.866669 7847900
10/13/2011 88.389999 89.940002 88.279999 89.309998 70.617828 4990800
10/14/2011 89.980003 89.980003 89.139999 89.940002 71.11599 3702300
10/17/2011 89.410004 89.900002 88.510002 88.660004 70.103844 4321700
10/18/2011 88.949997 90 88.209999 89.639999 70.878761 4864000
10/19/2011 89.919998 90.629997 89.309998 89.620003 70.862938 5681700
10/20/2011 90 90.150002 88.379997 89.010002 70.380608 6969800
10/21/2011 91.220001 92.449997 91.089996 92.32 72.997833 12081700
10/24/2011 92.07 92.309998 91.400002 92.010002 72.752739 6653900
10/25/2011 91.860001 92.860001 91.449997 91.769997 72.56295 6465700
10/26/2011 92.379997 92.669998 90.870003 91.779999 72.570877 7046500
10/27/2011 93.309998 93.839996 92.010002 93.510002 73.938805 7004300
10/28/2011 93.489998 93.650002 92.489998 93.290001 73.764832 4942400
10/31/2011 92.779999 93.68 92.779999 92.849998 73.416916 4544600
11/1/2011 92.309998 93.389999 91.709999 91.910004 72.67366 6503500
11/2/2011 92.330002 92.830002 91.669998 92.529999 73.163887 5421700
11/3/2011 92.830002 93.150002 92.279999 93 73.535538 5245400
11/4/2011 92.839996 93.830002 92.300003 93.809998 74.17598 5612500
11/7/2011 93.919998 94.699997 93.220001 94.620003 74.816467 4646700
11/8/2011 94.959999 95.449997 93.839996 94.599998 74.800652 7195500
11/9/2011 93.410004 93.959999 92.349998 92.650002 73.258766 6666000
11/10/2011 93.279999 93.489998 92.589996 93.260002 73.741096 4189400
11/11/2011 93.93 94.949997 93.860001 94.760002 74.92717 4425500
11/14/2011 94.349998 94.800003 93.860001 94.059998 74.373688 3232200
11/15/2011 93.870003 94.910004 93.699997 94.470001 74.697861 5577300
11/16/2011 93.910004 94.330002 93.07 93.150002 73.654114 3915600
11/17/2011 93.139999 93.550003 91.720001 92.290001 72.974106 5435000
11/18/2011 92.559998 93 92.190002 92.739998 73.329941 4791500
11/21/2011 92.029999 92.620003 91.220001 92.279999 72.966217 5869400
11/22/2011 91.900002 93.139999 91.809998 92.650002 73.258766 4695700
11/23/2011 92.32 92.5 91.699997 91.870003 72.642036 4555800
11/25/2011 91.870003 92.449997 91.800003 92.099998 72.823875 2452400
11/28/2011 93.190002 93.989998 93.07 93.760002 74.136436 6101200
11/29/2011 93.540001 93.790001 93.110001 93.459999 74.455116 5648300
11/30/2011 94.849998 95.540001 94.639999 95.519997 76.096222 7683300
12/1/2011 95.440002 95.879997 95.220001 95.5 76.080284 4860300
12/2/2011 96.370003 96.470001 95.32 95.699997 76.239624 4023100
12/5/2011 96.419998 96.589996 95.080002 95.349998 75.9608 5906900
12/6/2011 95.470001 96.269997 94.82 96.010002 76.486572 5346500
12/7/2011 95.830002 96.650002 95.5 96.449997 76.837112 5137800
12/8/2011 97.029999 98.290001 96.720001 96.919998 77.211533 8123000
12/9/2011 97.669998 98.43 97.620003 98.029999 78.09581 5721200
12/12/2011 97.669998 98.529999 97.199997 98.480003 78.454338 5804900
12/13/2011 98.739998 98.949997 97.760002 98 78.07193 6862400
12/14/2011 97.760002 98.459999 97.160004 97.610001 77.761238 6347200
12/15/2011 98.510002 98.779999 97.860001 98.139999 78.183441 5558600
12/16/2011 98.540001 98.620003 97.080002 97.489998 77.665619 8867300
12/19/2011 97.919998 98.370003 96.980003 97.239998 77.466454 5169500
12/20/2011 98.07 98.919998 97.93 98.82 78.725182 5981100
12/21/2011 98.980003 99.5 98.699997 99.199997 79.027901 5414500
12/22/2011 99.239998 99.349998 98.550003 98.599998 78.549904 4752500
12/23/2011 98.839996 100.150002 98.760002 100.150002 79.784729 3516800
12/27/2011 100.169998 100.82 100 100.550003 80.103394 3052100
12/28/2011 100.730003 100.75 99.459999 99.580002 79.330643 3111600
12/29/2011 99.75 101 99.599998 100.809998 80.310516 3986200
12/30/2011 100.43 100.82 100.059998 100.330002 79.928131 2957200
1/3/2012 101.330002 101.589996 98.75 98.839996 78.741135 8895900
1/4/2012 99.110001 100.300003 98.760002 99.389999 79.179268 6754700
1/5/2012 99.470001 100.400002 98.68 99.830002 79.529793 8163800
1/6/2012 100.089996 100.769997 99.870003 100.599998 80.143204 6775300
1/9/2012 100.879997 100.93 99.510002 99.639999 79.378426 4433700
1/10/2012 100.239998 100.449997 99.349998 99.699997 79.426231 5075400
1/11/2012 99.620003 100.110001 99.349998 99.93 79.609489 4622500
1/12/2012 100.370003 100.650002 100.07 100.57 80.119316 4022700
1/13/2012 100.18 100.43 99.610001 100.349998 79.944046 4134800
1/17/2012 100.589996 101.199997 100.050003 100.550003 80.103394 4555800
1/18/2012 100.900002 101.870003 100.739998 101.559998 80.908005 4844500
1/19/2012 101.769997 101.800003 100.699997 101.260002 80.669006 4763300
1/20/2012 101.389999 102.220001 101.269997 101.739998 81.051392 5630400
1/23/2012 101.709999 101.889999 100.040001 100.949997 80.422028 6059700
1/24/2012 101.019997 101.019997 98.410004 98.75 78.669426 11654100
1/25/2012 98.410004 99.510002 98.050003 99.230003 79.051811 7544000
1/26/2012 99.540001 99.709999 98.690002 99.18 79.011978 4607100
1/27/2012 98.57 98.940002 98.349998 98.690002 78.62162 5135000
1/30/2012 98.040001 98.809998 97.699997 98.690002 78.62162 6104900
1/31/2012 99.040001 99.260002 98.25 99.050003 78.908409 6574200
2/1/2012 99.459999 99.489998 98.360001 98.400002 78.390579 6141300
2/2/2012 98.260002 98.82 98.260002 98.620003 78.565834 3984000
2/3/2012 99.18 100.269997 99.040001 100.010002 79.673187 5600900
2/6/2012 99.959999 100 99.339996 99.489998 79.258949 3486600
2/7/2012 99.57 101.18 99.559998 100.910004 80.390182 6029900
2/8/2012 101.120003 101.290001 99.599998 100.050003 79.705055 5433600
2/9/2012 100.059998 100.459999 99.699997 99.989998 79.657265 3608800
2/10/2012 99.519997 99.660004 98.940002 99.470001 79.243011 3874700
2/13/2012 99.720001 99.919998 99.279999 99.650002 79.386391 2971100
2/14/2012 99.510002 99.639999 98.949997 99.550003 79.306747 3520800
2/15/2012 99.660004 99.75 98.309998 98.610001 78.557869 5260500
2/16/2012 98.360001 99.440002 98.360001 99.260002 79.075714 3996300
2/17/2012 99.660004 100.25 99.410004 99.989998 79.657265 4931700
2/21/2012 100.120003 100.75 100 100.489998 80.05558 4474800
2/22/2012 100.150002 100.75 100.150002 100.660004 80.191017 3918900
2/23/2012 100.809998 101.040001 100.400002 100.809998 80.310516 4166500
2/24/2012 100.760002 100.760002 100.050003 100.32 79.920174 3661800
2/27/2012 100.029999 100.75 99.5 100.360001 79.952011 4044500
2/28/2012 99.769997 100.099998 99.5 99.779999 80.048294 4365800
2/29/2012 99.860001 99.879997 99.260002 99.279999 79.647163 5461000
3/1/2012 99.279999 99.68 99.139999 99.25 79.623093 4086100
3/2/2012 99.269997 99.639999 98.959999 99.5 79.823662 4311700
3/5/2012 99.419998 100.349998 98.839996 99.940002 80.176659 6313200
3/6/2012 99.18 100.199997 99.099998 99.889999 80.136551 6713900
3/7/2012 100 100.440002 99.540001 100.18 80.369202 5873500
3/8/2012 97 97.650002 96.459999 96.959999 77.785957 16841200
3/9/2012 97.449997 97.599998 96.529999 96.839996 77.68969 7808700
3/12/2012 97.050003 97.480003 96.580002 96.660004 77.545296 4503100
3/13/2012 96.989998 97.290001 96.370003 96.779999 77.641541 6350900
3/14/2012 96.690002 97.440002 96.68 97.290001 78.050713 7209100
3/15/2012 97.150002 98.190002 97.150002 98.040001 78.652367 5768200
3/16/2012 98.419998 98.550003 97.57 97.660004 78.347534 7337000
3/19/2012 97.360001 98.099998 97.32 97.730003 78.403679 4634500
3/20/2012 97.459999 97.849998 97.07 97.650002 78.339493 4757100
3/21/2012 97.529999 97.82 96.720001 96.720001 77.593407 6038600
3/22/2012 96.129997 96.480003 95.769997 95.800003 76.855362 7721200
3/23/2012 95.910004 95.940002 95.129997 95.550003 76.654793 6041500
3/26/2012 96.160004 97.029999 96.099998 96.970001 77.793976 5644100
3/27/2012 97.290001 97.830002 97.07 97.339996 78.090805 4877500
3/28/2012 97.519997 97.839996 97.059998 97.080002 77.88221 5055400
3/29/2012 96.949997 97.699997 96.93 97.639999 78.331474 4103600
3/30/2012 97.879997 98.25 97.760002 98.099998 78.700523 4429500
4/2/2012 97.82 98.809998 97.68 98.360001 78.909103 4603000
4/3/2012 98.309998 99.410004 98.300003 99.400002 79.743446 5422200
4/4/2012 98.25 98.57 97.150002 97.480003 78.203133 7768300
4/5/2012 97.129997 98.660004 97.07 98.620003 79.117668 5469400
4/9/2012 97.739998 99.5 97.639999 98.879997 79.326271 6712700
4/10/2012 98.779999 98.779999 97.309998 97.669998 78.355553 7581600
4/11/2012 98.290001 98.730003 97.5 98.559998 79.06955 6366600
4/12/2012 98.720001 98.75 97.349998 97.639999 78.331474 5763900
4/13/2012 97.519997 97.800003 96.959999 96.970001 77.793976 5223700
4/16/2012 97.089996 97.900002 96.32 96.580002 77.481094 6236300
4/17/2012 96.919998 97.580002 96.910004 97.110001 77.906281 7592700
4/18/2012 97.019997 97.980003 97.019997 97.339996 78.090805 5388700
4/19/2012 97.160004 97.239998 94.129997 95.279999 76.438179 13939100
4/20/2012 96.910004 97.769997 95.650002 95.940002 76.967674 11021200
4/23/2012 95.779999 95.93 94.849998 95.190002 76.36599 5217500
4/24/2012 95.010002 95.449997 94.150002 94.589996 75.884651 6223800
4/25/2012 95.150002 95.239998 94.779999 95.220001 76.390038 5699600
4/26/2012 94.940002 96.07 94.940002 95.830002 76.879402 4741200
4/27/2012 96.230003 97.529999 95.800003 97.379997 78.122894 7373300
4/30/2012 97.610001 97.75 97.089996 97.449997 78.179062 4507200
5/1/2012 97.230003 98.010002 97.129997 97.199997 77.978493 5297900
5/2/2012 96.900002 97.709999 96.900002 97.510002 78.227196 4348300
5/3/2012 97.470001 97.580002 96.790001 97.040001 77.850136 3935200
5/4/2012 96.849998 96.849998 95.75 95.870003 76.911507 4688500
5/7/2012 95.730003 96.029999 95.199997 95.510002 76.622688 5089700
5/8/2012 93.900002 94.870003 92.970001 93.550003 75.050293 12379500
5/9/2012 92.989998 93.089996 91.559998 91.93 73.750671 8975700
5/10/2012 92.699997 92.730003 91.730003 91.870003 73.702515 7129500
5/11/2012 91.690002 92.599998 91.669998 91.900002 73.72657 5366500
5/14/2012 91.540001 91.690002 90.660004 90.879997 72.908279 6050000
5/15/2012 90.989998 91.739998 90.849998 91.010002 73.012581 4890300
5/16/2012 91.120003 91.690002 90.980003 91.43 73.349518 4949100
5/17/2012 91.279999 91.580002 89.5 89.620003 71.897453 9094100
5/18/2012 90.209999 91.110001 89.690002 89.849998 72.08197 7990700
5/21/2012 90.010002 91.32 89.889999 91.269997 73.221153 6622500
5/22/2012 91.959999 91.959999 91 91.339996 73.277328 5063400
5/23/2012 90.970001 91.57 90.669998 91.480003 73.389641 4236500
5/24/2012 91.860001 92.110001 90.830002 91.529999 73.429749 5010000
5/25/2012 91.650002 91.800003 90.809998 91.050003 73.04467 3681300
5/29/2012 91.410004 91.730003 90.260002 90.900002 72.924339 5380300
5/30/2012 90.400002 90.519997 89.849998 90.110001 72.290543 5375600
5/31/2012 89.889999 90.260002 89.260002 89.339996 72.233963 6816400
6/1/2012 87.470001 88.129997 86.5 86.709999 70.107529 10832500
6/4/2012 86.599998 86.779999 86.010002 86.32 69.792206 7035200
6/5/2012 86.220001 87.410004 86.010002 87.080002 70.406685 7237300
6/6/2012 87.919998 88.660004 87.440002 88.660004 71.684135 5936000
6/7/2012 89.599998 89.779999 88.010002 88.379997 71.457771 8321500
6/8/2012 86.400002 88.269997 85.919998 87.75 70.948402 12060100
6/11/2012 88.980003 89.050003 86.589996 86.589996 70.010483 9511900
6/12/2012 87 87.589996 86.669998 87.510002 70.754333 7762000
6/13/2012 86.949997 88.940002 86.879997 87.970001 71.126266 8838500
6/14/2012 88.489998 89.919998 88.120003 89.720001 72.541214 7646300
6/15/2012 90.139999 90.760002 89.730003 90.5 73.171852 9516800
6/18/2012 90.599998 90.620003 89.919998 90.239998 72.961632 6343400
6/19/2012 89.970001 90.25 89.209999 89.599998 72.444168 7601600
6/20/2012 89.589996 89.669998 88.160004 88.650002 71.676056 7917500
6/21/2012 89.089996 89.150002 87.529999 87.639999 70.859451 5762200
6/22/2012 88.190002 88.589996 87.980003 88.349998 71.433502 5325400
6/25/2012 88 88.330002 87.699997 88.120003 71.247559 4524400
6/26/2012 88.57 89.43 88.550003 89.099998 72.039909 4488500
6/27/2012 89.260002 89.5 88.040001 88.330002 71.417343 5940300
6/28/2012 88.019997 88.260002 87.379997 88.18 71.296066 4922600
6/29/2012 89.080002 89.190002 88.059998 88.529999 71.579041 6364700
7/2/2012 88.410004 88.410004 87.650002 88.080002 71.215195 5088100
7/3/2012 88.209999 88.730003 87.949997 88.580002 71.619507 4597000
7/5/2012 88.790001 89.980003 88.699997 89.300003 72.201637 5794300
7/6/2012 89.220001 89.93 89.110001 89.660004 72.492691 4533200
7/9/2012 89.639999 89.949997 89.330002 89.800003 72.605873 3785000
7/10/2012 90.029999 90.870003 89.650002 90.25 72.969711 6615500
7/11/2012 90.68 90.809998 89 89.529999 72.387566 6230300
7/12/2012 89.269997 92.5 89.190002 91.93 74.328072 11741900
7/13/2012 92.269997 92.690002 92.07 92.290001 74.619118 6163500
7/16/2012 92.150002 92.269997 91.5 91.650002 74.101654 3601300
7/17/2012 91.989998 92.349998 91.209999 91.889999 74.295715 3753800
7/18/2012 91.440002 92.230003 91 92.220001 74.562538 5962700
7/19/2012 92.589996 93.32 92.050003 92.760002 74.999115 7430800
7/20/2012 92.089996 92.290001 91.400002 91.580002 74.045052 7269800
7/23/2012 89.220001 89.849998 88.25 88.940002 71.910545 12127900
7/24/2012 89.160004 89.470001 87.620003 88.059998 71.199028 7036800
7/25/2012 88.360001 88.459999 87.839996 88.040001 71.182877 4262200
7/26/2012 89.190002 89.470001 88.589996 89 71.959053 4517500
7/27/2012 89.339996 89.690002 88.650002 89.190002 72.112701 5932500
7/30/2012 89.32 89.669998 89.120003 89.330002 72.225853 4431600
7/31/2012 89.110001 89.760002 88.809998 89.360001 72.250137 4596900
8/1/2012 89.489998 89.849998 89.300003 89.43 72.306717 4133600
8/2/2012 89.07 89.690002 88.559998 89.589996 72.436089 4332700
8/3/2012 90.169998 90.360001 89.290001 89.589996 72.436089 4873000
8/6/2012 89.769997 90.43 89.5 89.690002 72.516937 3490200
8/7/2012 89.709999 90.120003 88.970001 89.010002 71.96714 5341900
8/8/2012 86.870003 87.980003 86.150002 87.529999 70.770538 14424800
8/9/2012 87.580002 87.959999 87.089996 87.150002 70.463287 6023500
8/10/2012 87.25 88.230003 87.199997 88.199997 71.312241 5747400
8/13/2012 88.459999 88.480003 87.720001 87.900002 71.069672 4308100
8/14/2012 88.07 88.279999 87.919998 88.120003 71.247559 3828200
8/15/2012 88.269997 88.389999 87.75 87.809998 70.99691 4346200
8/16/2012 87.940002 88.050003 87.440002 87.459999 70.713936 5568000
8/17/2012 87.68 87.860001 87.279999 87.360001 70.633072 6704300
8/20/2012 87.169998 88.220001 87.160004 88.169998 71.287979 4823500
8/21/2012 88.260002 89 88.050003 88.519997 71.570961 4414200
8/22/2012 88.629997 88.800003 88.260002 88.550003 71.595222 4269000
8/23/2012 88.660004 88.949997 88.129997 88.25 71.352676 3005900
8/24/2012 88.209999 89 88.099998 88.919998 71.894363 3508000
8/27/2012 89.129997 89.82 89.010002 89.540001 72.395653 4313800
8/28/2012 89.440002 89.75 88.959999 89.139999 72.07225 4428700
8/29/2012 89.089996 89.809998 89.010002 89.650002 72.484596 4292200
 8/30/2012 88.839996 89.019997 88.599998 88.699997 72.280876 4567900
8/31/2012 89.040001 89.860001 88.900002 89.489998 72.924644 6063800
9/4/2012 89.510002 89.510002 88.709999 89.050003 72.566093 4287000
9/5/2012 89.300003 89.459999 88.849998 89.059998 72.574242 3597800
9/6/2012 89.589996 90.790001 89.559998 90.669998 73.886208 5925100
9/7/2012 91.080002 91.080002 90.419998 91.019997 74.171417 4889600
9/10/2012 90.949997 91.5 90.900002 91.300003 74.399605 5008200
9/11/2012 91.870003 92.099998 91.169998 91.199997 74.318085 5595500
9/12/2012 91.470001 91.650002 90.610001 90.82 74.008446 5363400
9/13/2012 90.540001 91.889999 90.540001 91.57 74.619629 5666500
9/14/2012 91.870003 92.120003 91.470001 91.699997 74.725555 6395000
9/17/2012 91.75 92.43 91.720001 92.139999 75.084084 5294600
9/18/2012 92.040001 93.099998 92 93.080002 75.850113 5272900
9/19/2012 93.239998 93.449997 92.760002 92.830002 75.646385 3979900
9/20/2012 92.779999 93.199997 92.75 93.150002 75.90715 3981400
9/21/2012 93.629997 93.910004 93.389999 93.709999 76.36351 7247700
9/24/2012 93.330002 93.919998 93.160004 93.709999 76.36351 3722000
9/25/2012 93.910004 94 92.82 92.860001 75.670837 4714600
9/26/2012 92.889999 93.349998 92.879997 93.199997 75.947891 4392000
9/27/2012 93.379997 93.629997 93.120003 93.269997 76.004929 3840400
9/28/2012 92.010002 92.010002 90.400002 91.75 74.766296 9523600
10/1/2012 92.110001 92.5 91.889999 91.989998 74.961868 4939800
10/2/2012 92.169998 92.230003 90.720001 90.93 74.098068 5979500
10/3/2012 91.099998 91.25 90.269997 90.349998 73.62545 6337400
10/4/2012 90.900002 91.190002 90.589996 91.029999 74.179543 4478300
10/5/2012 91.489998 91.559998 90.699997 91 74.155121 4166200
10/8/2012 90.970001 91.650002 90.809998 91.540001 74.595169 3894900
10/9/2012 91.459999 92.599998 91.419998 92.110001 75.059669 7048900
10/10/2012 92.940002 93.370003 92.360001 92.400002 75.295952 6712100
10/11/2012 92.660004 93 92.360001 92.360001 75.263374 4274400
10/12/2012 92.57 92.699997 92.349998 92.510002 75.385612 3411100
10/15/2012 92.779999 93.739998 92.650002 93.5 76.19236 5630700
10/16/2012 93.970001 94.089996 93.639999 94.089996 76.673149 4678900
10/17/2012 93.959999 94.160004 93.25 93.68 76.33905 5623700
10/18/2012 93.669998 93.75 92.610001 92.860001 75.670837 6817600
10/19/2012 90.07 90.25 88.550003 88.720001 72.297173 19495400
10/22/2012 88.860001 89.080002 87.849998 88.449997 72.077156 8142400
10/23/2012 88.019997 88.379997 87.32 87.959999 71.677856 7763800
10/24/2012 88.449997 88.449997 87.089996 87.279999 71.123756 6498000
10/25/2012 87.779999 87.790001 86.970001 87.330002 71.164474 4978800
10/26/2012 87.459999 87.559998 86.620003 86.709999 70.659241 7684500
10/31/2012 87.480003 87.540001 86.370003 86.800003 70.732597 6899300
11/1/2012 87 87.099998 86.400002 86.800003 70.732597 7374900
11/2/2012 87.349998 87.900002 86.760002 86.860001 70.781479 7908400
11/5/2012 86.970001 87.629997 86.699997 87.459999 71.270432 5039100
 11/6/2012 87.739998 88.129997 87.629997 87.970001 71.686005 5581600
11/7/2012 87.809998 87.980003 86.699997 86.860001 70.781479 5971900
11/8/2012 86.389999 87 84.959999 85.129997 69.371704 11398400
11/9/2012 84.470001 85.099998 84.050003 84.739998 69.053909 11030400
11/12/2012 84.949997 85.300003 84.599998 84.879997 69.167976 4101900
11/13/2012 84.760002 85.279999 84.519997 84.639999 68.972427 4842300
11/14/2012 84.849998 85.610001 84.18 84.620003 68.956131 8157000
11/15/2012 84.389999 84.739998 83.610001 84.050003 68.491631 7639100
11/16/2012 84.169998 84.389999 83.309998 84.120003 68.548676 6909300
11/19/2012 84.540001 85.050003 84.370003 85.040001 69.29837 5559800
11/20/2012 85.169998 86.169998 85.099998 85.68 69.819931 5822800
11/21/2012 86.059998 86.260002 85.290001 86.010002 70.088829 3900700
11/23/2012 86.769997 87.07 86.559998 87.050003 70.936317 2474400
11/26/2012 86.529999 86.669998 85.800003 86.239998 70.276253 5619200
11/27/2012 86.239998 86.459999 85.82 85.919998 70.015457 4633200
11/28/2012 85.910004 86.660004 85.690002 86.519997 70.504402 7155400
11/29/2012 86.440002 86.980003 86.099998 86.489998 71.112846 4873900
11/30/2012 86.080002 87.309998 85.949997 87.040001 71.565071 7369800
12/3/2012 87.419998 87.43 86.760002 87.059998 71.581505 6638100
12/4/2012 86.639999 87.379997 86.269997 87.199997 71.696617 6109700
12/5/2012 87.43 87.970001 86.730003 86.970001 71.507515 5349700
12/6/2012 87.110001 88.389999 87.099998 88.089996 72.428375 6580200
12/7/2012 89.089996 89.139999 88.199997 88.480003 72.749069 8086500
12/10/2012 89.970001 90.169998 89.010002 89.410004 73.51371 9276400
12/11/2012 89.760002 89.809998 89 89.620003 73.686348 7333000
12/12/2012 89.870003 89.989998 89.199997 89.309998 73.431488 4219500
12/13/2012 89.269997 89.730003 88.93 89.169998 73.31636 4639700
12/14/2012 88.839996 89.389999 88.5 88.879997 73.077919 4364600
12/17/2012 89.139999 89.93 89.010002 89.910004 73.924812 5956500
12/18/2012 89.989998 90.800003 89.919998 90.519997 74.426331 5340500
12/19/2012 90.730003 90.849998 89.699997 89.709999 73.760368 5152900
12/20/2012 89.970001 90.120003 89.449997 90.040001 74.031685 4298900
12/21/2012 89.650002 90.190002 89.110001 90.18 74.14679 10730000
12/24/2012 89.589996 89.690002 89.099998 89.290001 73.415047 2375000
12/26/2012 89.120003 89.370003 88.389999 88.739998 72.962807 3054000
12/27/2012 88.900002 89.129997 87.760002 88.720001 72.946373 4576600
12/28/2012 88.239998 88.540001 87.470001 87.580002 72.009064 3725600
12/31/2012 87.419998 88.25 86.809998 88.209999 72.527054 6236600
1/2/2013 89.400002 90.349998 89.330002 90.120003 74.097466 7377200
1/3/2013 90.309998 90.699997 90.160004 90.629997 74.516785 5473500
1/4/2013 90.620003 90.790001 89.669998 89.849998 73.875473 5374100
1/7/2013 89.769997 91.050003 89.25 90.910004 74.747017 5820900
1/8/2013 90.540001 90.959999 89.970001 90.940002 74.771667 6285200
1/9/2013 90.800003 91.239998 90.360001 90.809998 74.664787 4822100
1/10/2013 91.349998 91.639999 91.029999 91.400002 75.149902 4393300
1/11/2013 91.940002 91.980003 91.050003 91.730003 75.421242 3692600
1/14/2013 91.760002 92.120003 91.43 91.529999 75.25679 3828100
1/15/2013 91.110001 91.629997 90.860001 91.510002 75.240349 3910400
1/16/2013 91.129997 91.32 90.910004 91.099998 74.903244 2925800
1/17/2013 91.449997 92.099998 91.309998 91.760002 75.445892 4044600
1/18/2013 92.07 92.300003 91.849998 92.260002 75.856995 5579900
1/22/2013 92.150002 93.330002 91.809998 92.949997 76.424309 6967300
1/23/2013 93.449997 93.75 92.25 93.480003 76.860085 9368000
1/24/2013 93.580002 93.599998 93.019997 93.309998 76.720322 5157200
1/25/2013 93.309998 93.940002 93.279999 93.720001 77.057426 5461600
1/28/2013 93.940002 94.580002 93.639999 94.360001 77.583618 4564600
1/29/2013 94.150002 94.989998 94.050003 94.919998 78.044067 4929700
1/30/2013 94.879997 95.099998 94.43 94.669998 77.838524 4657600
1/31/2013 94.599998 95.290001 94.459999 95.290001 78.348305 5740500
2/1/2013 95.580002 96.32 95.5 95.949997 78.890915 5481100
2/4/2013 95.400002 95.790001 94.5 94.599998 77.780952 5933300
2/5/2013 94.589996 95.540001 94.510002 94.910004 78.035858 4952800
2/6/2013 94.489998 95.330002 94.410004 95.07 78.167397 4482700
2/7/2013 95.029999 95.059998 94.07 94.629997 77.805618 5619600
2/8/2013 94.389999 95.480003 94.360001 94.870003 78.002953 5331600
2/11/2013 94.75 95.309998 94.599998 95.169998 78.249626 3557600
2/12/2013 95.050003 95.339996 94.809998 95.099998 78.192062 4526900
2/13/2013 94.639999 94.75 93.480003 94 77.287643 6663100
2/14/2013 93.860001 93.889999 93.190002 93.559998 76.925858 5360900
2/15/2013 93.809998 94.309998 93.209999 93.900002 77.205421 5094100
2/19/2013 94.139999 94.489998 93.769997 93.849998 77.164299 4401900
2/20/2013 93.93 94.480003 93.75 93.910004 77.213646 4023800
2/21/2013 93.440002 94.449997 93.300003 94.139999 77.402725 4424600
2/22/2013 94.269997 95.25 93.849998 95.25 78.315392 4421300
2/25/2013 95.379997 96.779999 95.260002 96.139999 79.047173 9028000
2/26/2013 96.349998 96.57 96.050003 96.220001 79.112938 6451100
2/27/2013 95.360001 95.949997 95.110001 95.730003 79.345032 4326800
2/28/2013 95.709999 96.220001 95.510002 95.900002 79.485924 3967600
3/1/2013 95.68 95.82 94.959999 95.68 79.303566 3823200
3/4/2013 95.599998 95.669998 94.870003 95.07 78.797989 4636900
3/5/2013 95.540001 96.099998 95.330002 95.809998 79.411331 5643000
3/6/2013 95.949997 96.82 95.93 96.809998 80.240173 5052000
3/7/2013 96.639999 97.160004 96.639999 97.089996 80.472229 4566400
3/8/2013 98.129997 98.949997 98.029999 98.709999 81.814972 8838100
3/11/2013 98.459999 98.889999 98.279999 98.889999 81.964165 4853400
3/12/2013 98.860001 98.870003 98.529999 98.760002 81.856415 3856000
3/13/2013 98.739998 99.470001 98.540001 99.379997 82.370277 3896600
3/14/2013 99.360001 99.379997 98.900002 99.309998 82.312279 3649900
3/15/2013 98.970001 99.699997 98.82 99.669998 82.610657 6388000
3/18/2013 98.949997 99.339996 98.209999 98.57 81.698929 3934500
3/19/2013 98.779999 98.989998 98.199997 98.400002 81.558029 4648500
3/20/2013 98.589996 98.900002 98.589996 98.769997 81.864708 3534900
3/21/2013 98.5 98.879997 98.419998 98.529999 81.665779 3523400
3/22/2013 98.519997 99.620003 98.519997 99.269997 82.279114 4160000
3/25/2013 99.459999 99.599998 98.120003 98.239998 81.425423 4932500
3/26/2013 98.349998 98.669998 98.260002 98.5 81.64093 4434000
3/27/2013 98.190002 99.290001 98.18 98.900002 81.972458 4401700
3/28/2013 98.879997 99.779999 98.669998 99.690002 82.627235 3954700
4/1/2013 99.410004 99.68 98.849998 99.050003 82.096786 3155800
4/2/2013 99.400002 100.419998 99.029999 100.260002 83.099678 5136800
4/3/2013 100.209999 100.5 99.059998 99.25 82.262543 4454400
4/4/2013 99.540001 100.809998 99.529999 100.629997 83.406334 5860600
4/5/2013 100.169998 101.470001 99.809998 101.419998 84.061134 5693000
4/8/2013 101.080002 101.5 100.849998 101.5 84.127441 4163600
4/9/2013 101.5 101.5 100.57 101.059998 83.762741 3690400
4/10/2013 101.120003 101.739998 101.010002 101.489998 84.119164 3159400
4/11/2013 101.339996 102.470001 101.339996 101.989998 84.533569 4049400
4/12/2013 101.5 103.699997 101.5 103.589996 85.859703 5714000
4/15/2013 103.139999 103.440002 102.129997 102.150002 84.666191 5643600
4/16/2013 102.400002 103.050003 102.019997 103.040001 85.403862 3199300
4/17/2013 102.559998 103.110001 102 102.540001 84.989426 4191500
4/18/2013 102.080002 102.230003 100.099998 101.910004 84.467285 5696900
4/19/2013 100.580002 101.440002 99.449997 99.919998 82.817856 8227700
4/22/2013 99.349998 99.660004 98.379997 99.32 82.32058 5620500
4/23/2013 99.269997 100.239998 99.209999 99.760002 82.685265 5753500
4/24/2013 100.089996 101.239998 100.089996 101.019997 83.729599 4593000
4/25/2013 101.269997 101.629997 100.849998 100.940002 83.663315 3529400
4/26/2013 100.830002 100.989998 100.400002 100.889999 83.621841 3113600
4/29/2013 101.559998 102.519997 101.150002 102.18 84.691048 3417700
4/30/2013 102.269997 102.360001 101.559998 102.139999 84.657906 4205200
5/1/2013 101.980003 102.440002 101.330002 101.379997 84.027977 2720100
5/2/2013 101.459999 102.339996 101.120003 102.059998 84.591599 3821100
5/3/2013 102.919998 103.339996 102.550003 102.919998 85.304398 4109400
5/6/2013 102.760002 102.800003 102.050003 102.07 84.599884 3314200
5/7/2013 102.089996 102.519997 101.790001 102.290001 84.782219 4304200
5/8/2013 102.279999 102.279999 100.760002 100.949997 83.671577 5228800
5/9/2013 100.779999 101.230003 99.459999 99.690002 82.627235 10628500
5/10/2013 99.949997 100.199997 99.400002 100.199997 83.04995 5036900
5/13/2013 100.019997 100.699997 99.800003 100.379997 83.199142 3154100
5/14/2013 100.480003 101.489998 100.440002 101.199997 83.878769 3810800
5/15/2013 101.300003 102.029999 101.300003 101.949997 84.50042 3402600
5/16/2013 101.580002 101.779999 100.839996 101.120003 83.812469 4251800
5/17/2013 101.099998 101.900002 100.800003 101.540001 84.160591 4015300
5/20/2013 101.239998 101.940002 101.239998 101.540001 84.160591 2233100
5/21/2013 101.650002 102.620003 101.419998 102.139999 84.657906 4078600
5/22/2013 102.18 102.400002 101.410004 101.739998 84.32637 4648200
5/23/2013 101.139999 101.510002 100.349998 101.029999 83.737885 13743100
5/24/2013 100.660004 100.660004 99.730003 100.290001 83.124527 13161000
5/28/2013 101.059998 101.940002 100.879997 101.239998 83.911926 14083800
5/29/2013 100.639999 100.639999 98.279999 99.050003 82.096786 8770700
5/30/2013 98.419998 98.589996 96.790001 97.07 81.086014 8028900
5/31/2013 96.889999 97.709999 96.559998 96.57 80.668358 5443400
6/3/2013 96.769997 97.989998 96.57 97.959999 81.829475 4224000
6/4/2013 98.010002 98.68 97.639999 98.370003 82.171959 4902300
6/5/2013 98.129997 98.160004 96.120003 96.419998 80.543068 5394800
6/6/2013 96.389999 96.830002 95.160004 96.68 80.760246 5817300
6/7/2013 97.059998 98.690002 97 98.279999 82.096794 5036800
6/10/2013 99.800003 100.18 99.120003 99.529999 83.140923 5718400
6/11/2013 99.019997 99.489998 98.07 98.230003 82.055 4812800
6/12/2013 98.739998 99.099998 98.07 98.239998 82.06337 4485200
6/13/2013 98.099998 99.07 97.870003 98.879997 82.597961 2927800
6/14/2013 98.830002 99.419998 98.230003 98.419998 82.213737 3351100
6/17/2013 99.300003 99.690002 98.300003 98.739998 82.481041 4884800
6/18/2013 98.980003 100.040001 98.949997 99.75 83.32473 3340100
6/19/2013 99.709999 100.07 98.529999 98.809998 82.53949 3518200
6/20/2013 98.370003 98.68 96.620003 96.790001 80.852112 5550100
6/21/2013 97.360001 97.75 96.889999 97.230003 81.219673 7227000
6/24/2013 96.540001 97.709999 96.019997 97.290001 81.269806 4244500
6/25/2013 97.910004 97.989998 97.139999 97.519997 81.461922 3211300
6/26/2013 98.360001 99.139999 98.040001 98.839996 82.564552 3585500
6/27/2013 99.449997 99.82 99.129997 99.650002 83.241196 4497100
6/28/2013 99.510002 100.110001 98.93 99 82.698219 5386400
7/1/2013 99.349998 100.300003 99.260002 99.82 83.383179 4053500
7/2/2013 99.82 100.5 99.389999 99.93 83.475075 3850500
7/3/2013 99.949997 100.559998 99.709999 100.349998 83.825935 1676300
7/5/2013 100.690002 100.839996 99.25 99.860001 83.416626 3933900
7/8/2013 100.279999 100.5 99.550003 99.879997 83.433319 4064300
7/9/2013 100.239998 100.370003 99.199997 99.989998 83.5252 4120100
7/10/2013 100.150002 100.360001 99.400002 99.980003 83.516861 3532400
7/11/2013 100.75 100.959999 99.760002 100.790001 84.193497 4064100
7/12/2013 100.589996 101.809998 100.5 101.580002 84.853394 4766800
7/15/2013 101.599998 101.730003 100.699997 100.75 84.160042 4480700
7/16/2013 100.18 101.120003 99.470001 100.879997 84.268646 4406200
7/17/2013 100.050003 100.349998 99.300003 100.099998 83.617065 5377400
7/18/2013 100.480003 100.769997 99.989998 100.18 83.683929 3401600
7/19/2013 100.199997 100.410004 99.529999 100.269997 83.759087 4508300
7/22/2013 97.75 97.93 97.059998 97.580002 81.512047 13209600
7/23/2013 97.550003 97.720001 96.68 96.760002 80.82708 6989300
7/24/2013 97.209999 97.400002 96.300003 96.660004 80.743538 5197900
7/25/2013 96.669998 97.589996 96.559998 97.489998 81.436882 4208100
7/26/2013 97.25 98.080002 96.919998 98.029999 81.887939 4561600
7/29/2013 97.959999 98.029999 97.389999 97.870003 81.754295 3592500
7/30/2013 98 98.540001 97.839996 98.370003 82.171959 4127400
7/31/2013 98.32 98.540001 97.629997 98.080002 81.929695 5343000
8/1/2013 98.620003 99.239998 98.32 99 82.698219 3954600
8/2/2013 98.809998 99.199997 98.449997 99.199997 82.865265 3224300
8/5/2013 99.010002 99.440002 98.830002 99.309998 82.957184 3326400
8/6/2013 99.330002 99.400002 98.370003 98.690002 82.43927 3507200
8/7/2013 98.599998 98.989998 98.269997 98.330002 82.13855 3256400
8/8/2013 98.639999 98.989998 97.440002 98.040001 81.896301 4862300
8/9/2013 97.900002 98.400002 97.07 97.620003 81.545456 4041800
8/12/2013 97.489998 97.800003 97 97.040001 81.060966 3256800
8/13/2013 97.019997 97.099998 96.110001 96.449997 80.568123 5188300
8/14/2013 96.239998 96.370003 95.639999 96.110001 80.284111 5448700
8/15/2013 95.550003 95.910004 95.190002 95.389999 79.682648 4207500
8/16/2013 95.199997 95.5 95.010002 95.029999 79.381935 3324000
8/19/2013 95.120003 95.989998 95.050003 95.480003 79.757835 3126200
8/20/2013 95.510002 95.900002 95.360001 95.5 79.774544 2827800
8/21/2013 95.410004 95.82 95.110001 95.110001 79.448761 3430600
8/22/2013 95.370003 95.690002 95.209999 95.459999 79.741127 15364400
8/23/2013 95.57 95.68 94.910004 95.129997 79.465469 12274200
8/26/2013 95.360001 95.940002 95.099998 95.309998 79.615837 3060000
8/27/2013 94.860001 95.190002 94.010002 94.839996 79.223228 4513100
8/28/2013 95 96.330002 95 96.080002 80.259048 5482500
8/29/2013 95.650002 95.980003 94.699997 94.860001 79.880104 4796600
8/30/2013 95 95.129997 94.139999 94.360001 79.459053 3993000
9/3/2013 95.099998 95.279999 94.120003 94.519997 79.593773 3672100
9/4/2013 94.5 95.360001 94.339996 95.160004 80.132729 2898800
9/5/2013 95.330002 96.459999 95.080002 95.660004 80.553757 4275300
9/6/2013 95.870003 96.75 95.25 96.260002 81.059036 4485800
9/9/2013 96.220001 96.790001 96.209999 96.449997 81.219025 3525200
9/10/2013 97.099998 97.360001 96.5 96.889999 81.589523 4984300
9/11/2013 96.660004 97.459999 96.370003 97.459999 82.069527 3928600
9/12/2013 97.480003 97.849998 97.07 97.18 81.83374 4277300
9/13/2013 97.339996 97.650002 97.129997 97.349998 81.976891 2668700
9/16/2013 97.879997 98.169998 97.400002 97.709999 82.280045 3490900
9/17/2013 97.580002 98.360001 97.489998 97.919998 82.456871 3256900
9/18/2013 97.870003 98.989998 97.639999 98.699997 83.113708 4279600
9/19/2013 98.5 98.510002 97 97.919998 82.456871 6430800
9/20/2013 97.699997 98.050003 96.900002 96.900002 81.597954 8077000
9/23/2013 96.970001 97.580002 96.82 97.279999 81.917953 3301600
9/24/2013 97.139999 98.599998 96.860001 97.779999 82.339005 4810300
9/25/2013 97.800003 97.989998 97.410004 97.620003 82.204254 4053200
9/26/2013 97.889999 98.32 97.790001 98.190002 82.68425 3604900
9/27/2013 97.889999 97.989998 97 97.120003 81.783211 3533100
 9/30/2013 96.459999 96.690002 95.110001 96.209999 81.016891 4404500
10/1/2013 96.18 96.389999 95.849998 96.129997 80.949547 3240700
10/2/2013 95.580002 95.879997 94.010002 95.279999 80.23378 7250300
10/3/2013 95.150002 95.209999 94.610001 94.669998 79.720093 4855700
10/4/2013 94.610001 94.800003 94.400002 94.699997 79.745361 3047700
10/7/2013 94.260002 94.800003 94.139999 94.360001 79.459053 3037100
10/8/2013 94.269997 94.580002 93.940002 93.940002 79.105377 3643900
10/9/2013 93.82 93.959999 93.139999 93.269997 78.541183 5159400
10/10/2013 94.220001 94.440002 93.510002 94.440002 79.526428 4531000
10/11/2013 94.690002 94.800003 94.330002 94.739998 79.77906 4132600
10/14/2013 94.410004 94.879997 94.18 94.720001 79.762215 3429700
10/15/2013 93.989998 94.199997 93.449997 93.800003 78.987518 5878900
10/16/2013 94.300003 95.239998 94.139999 95.220001 80.18325 4708700
10/17/2013 95.190002 95.519997 94.650002 95.470001 80.393776 3860500
10/18/2013 95.699997 95.699997 94.519997 95.199997 80.166405 7286100
10/21/2013 93.699997 94.849998 93.239998 94.589996 79.65274 9137700
10/22/2013 94.68 95.489998 94.209999 95.120003 80.099045 5144000
10/23/2013 95.080002 95.199997 93.93 94.209999 79.332748 4581200
10/24/2013 94.410004 94.809998 94.239998 94.68 79.728523 3640900
10/25/2013 94.779999 94.949997 94.360001 94.779999 79.812737 3055900
10/28/2013 94.690002 95.720001 94.68 95.370003 80.30957 3836400
10/29/2013 95.620003 96.099998 95.300003 96.050003 80.882202 3975100
10/30/2013 96.169998 96.449997 95.730003 96.029999 80.865341 3404300
10/31/2013 96.199997 96.699997 96.110001 96.519997 81.277954 4271300
11/1/2013 96.519997 97.5 96.519997 97.239998 81.88427 5127300
11/4/2013 97.260002 97.5 96.830002 97.309998 81.943214 5023900
11/5/2013 97.379997 97.75 97.019997 97.410004 82.02742 4338200
11/6/2013 97.660004 98.190002 97.470001 97.900002 82.440025 4365900
11/7/2013 97.959999 98.089996 96.779999 97.199997 81.850571 4921000
11/8/2013 97.169998 97.300003 96.32 97.010002 81.690582 5052400
11/11/2013 96.830002 97.489998 96.800003 97.089996 81.757942 2573800
11/12/2013 97.07 97.760002 96.849998 97.660004 82.237938 3845000
11/13/2013 97.470001 98.120003 97.309998 98.110001 82.616859 4164800
11/14/2013 98.18 98.699997 97.18 97.559998 82.153732 6594200
11/15/2013 97.449997 97.709999 96.400002 96.919998 81.614799 7096800
11/18/2013 96.900002 97.790001 96.900002 97.650002 82.229507 4966700
11/19/2013 97.519997 98.290001 97.360001 97.980003 82.507401 3836600
11/20/2013 97.57 98.050003 97.18 97.540001 82.136879 3815100
11/21/2013 97.800003 98.089996 97.589996 97.699997 82.271622 12884800
11/22/2013 97.839996 98.510002 97.370003 98.269997 82.751602 16495500
11/25/2013 98.75 99.269997 98.650002 98.919998 83.298973 20420800
11/26/2013 98.800003 99.089996 98.150002 98.199997 82.692657 5517400
11/27/2013 97.620003 97.660004 96.949997 97.059998 82.41246 3501500
11/29/2013 97.25 97.599998 97.080002 97.370003 82.675674 2920300
12/2/2013 97.290001 97.290001 96.330002 96.510002 81.945473 4810000
 12/3/2013 96.75 96.75 96.07 96.379997 81.835075 4851900
12/4/2013 95.660004 96.129997 95.360001 95.709999 81.266197 4951300
12/5/2013 95.370003 95.82 95.199997 95.43 81.028442 5076500
12/6/2013 95.940002 96.949997 95.900002 96.800003 82.191704 5811200
12/9/2013 96.129997 96.5 95.449997 95.720001 81.274696 5056100
12/10/2013 95.690002 95.699997 95.07 95.43 81.028442 4190600
12/11/2013 95.510002 95.720001 95.169998 95.260002 80.884102 5194500
12/12/2013 95.400002 95.68 94.040001 94.099998 79.89917 5719900
12/13/2013 94.190002 94.620003 94.050003 94.440002 80.187851 3277500
12/16/2013 94.970001 95.779999 94.900002 95.449997 81.045418 4868100
12/17/2013 95.440002 95.580002 94.269997 94.379997 80.136894 4460300
12/18/2013 94.660004 95.949997 94.57 95.93 81.452988 5526800
12/19/2013 95.879997 96.300003 94.93 95.139999 80.782196 5476500
12/20/2013 95.459999 96.510002 95.339996 96.510002 81.945473 8039500
12/23/2013 96.720001 96.949997 96.050003 96.300003 81.767151 3296300
12/24/2013 96.139999 96.75 96.139999 96.540001 81.97094 1155900
12/26/2013 96.769997 96.910004 96.629997 96.839996 82.225662 1978300
12/27/2013 96.870003 97.279999 96.800003 96.910004 82.285118 1987100
12/30/2013 96.879997 97.150002 96.790001 97.010002 82.37001 2293000
12/31/2013 96.949997 97.080002 96.629997 97.029999 82.386993 2560900
1/2/2014 96.809998 97.029999 96.260002 96.410004 81.860558 2925800
1/3/2014 96.900002 97.029999 96.5 96.540001 81.97094 2965300
1/6/2014 96.620003 96.620003 95.519997 95.849998 81.385056 5022700
1/7/2014 96.379997 97.080002 96.129997 96.379997 81.835075 4881800
1/8/2014 95.550003 95.709999 95 95.410004 81.011467 7669800
1/9/2014 96.239998 96.349998 95.25 95.459999 81.053917 7709000
1/10/2014 95.830002 96.220001 95.639999 95.800003 81.342606 5512200
1/13/2014 95.830002 95.830002 94.589996 94.830002 80.519005 5753200
1/14/2014 94.809998 95.400002 94.800003 95.220001 80.850136 3842200
1/15/2014 95.489998 95.669998 95.150002 95.459999 81.053917 3560600
1/16/2014 95.400002 96.300003 95.190002 96.059998 81.563377 5058000
1/17/2014 96.019997 96.129997 94.769997 94.93 80.603912 5975300
1/21/2014 95.360001 95.959999 95.010002 95.080002 80.731262 6462700
1/22/2014 95.07 95.32 94.690002 94.879997 80.561455 4976400
1/23/2014 94.550003 95.949997 94.5 95.32 80.935036 7146000
1/24/2014 94.730003 95.959999 94.389999 94.43 80.179359 6944800
1/27/2014 94.290001 94.68 93.919998 94.07 79.87368 6607600
1/28/2014 94.330002 94.639999 94.099998 94.18 79.967102 3682800
1/29/2014 93.959999 94.300003 92.870003 93.150002 79.092537 8013500
1/30/2014 93.389999 94 92.93 93.800003 79.644463 4987400
1/31/2014 93.050003 94.550003 92.949997 94.169998 79.958611 5972500
2/3/2014 94.540001 94.739998 92.910004 93.019997 78.982155 6904700
2/4/2014 92.860001 93.470001 92.589996 93.089996 79.04158 6300400
2/5/2014 92.800003 93.839996 92.220001 93.580002 79.457642 4958900
2/6/2014 93.870003 95.190002 93.690002 94.940002 80.612411 5356900
 2/7/2014 95.089996 95.949997 94.620003 95.919998 81.444504 6591200
2/10/2014 95.75 95.93 94.519997 94.860001 80.544472 6968200
2/11/2014 95.059998 95.839996 94.830002 95.339996 80.952011 5343500
2/12/2014 95.440002 95.669998 94.790001 94.889999 80.569923 4268900
2/13/2014 94.690002 95.580002 94.5 95.459999 81.053917 3617900
2/14/2014 95.300003 95.970001 95.110001 95.779999 81.325623 3532900
2/18/2014 96.029999 96.57 95.540001 96.019997 81.529388 5454200
2/19/2014 95.779999 96.660004 95.459999 95.550003 81.130348 4505500
2/20/2014 95.660004 96.110001 95.489998 95.75 81.30014 2975000
2/21/2014 96.040001 97 96.040001 96.449997 81.894524 5284300
2/24/2014 96.43 96.940002 96.239998 96.5 81.936981 4472200
2/25/2014 96.459999 96.720001 95.889999 96.620003 82.038857 4233600
2/26/2014 96.629997 96.739998 95.709999 95.889999 81.419029 4265900
2/27/2014 95.239998 95.410004 94.650002 95.080002 81.419029 4179600
2/28/2014 95.110001 95.459999 94.860001 95.150002 81.478973 5104700
3/3/2014 94.239998 94.800003 94 94.32 80.768234 5149300
3/4/2014 95.25 95.269997 94.860001 94.980003 81.333405 4655200
3/5/2014 95.339996 95.610001 94.940002 95.019997 81.367645 3913300
3/6/2014 95.059998 95.669998 94.75 95.580002 81.847176 4362900
3/7/2014 95.739998 95.790001 94.970001 95.5 81.778664 3724000
3/10/2014 95.260002 95.68 94.970001 95.199997 81.521797 4388900
3/11/2014 95.940002 98.919998 95.709999 98.779999 84.587418 16354400
3/12/2014 98.410004 99.07 98.150002 98.709999 84.527466 6701700
3/13/2014 98.900002 98.900002 97.010002 97.370003 83.380013 5480200
3/14/2014 97.330002 97.889999 97.010002 97.580002 83.55983 5510700
3/17/2014 98.139999 98.199997 97.459999 97.599998 83.57695 5554300
3/18/2014 97.800003 97.989998 97.220001 97.309998 83.328629 3269500
3/19/2014 97.269997 97.290001 95.779999 96.099998 82.29248 5556900
3/20/2014 95.940002 96.949997 95.809998 96.599998 82.720634 4242600
3/21/2014 97.220001 97.400002 95.470001 95.470001 81.752991 12625800
3/24/2014 96.089996 96.739998 95.989998 96.18 82.360992 6393000
3/25/2014 96.440002 96.489998 95.830002 95.910004 82.129791 4929800
3/26/2014 96.040001 96.57 95.839996 95.839996 82.069832 4127000
3/27/2014 95.769997 96.360001 95.519997 96.160004 82.343864 3756000
3/28/2014 96.269997 97.440002 96.209999 97.239998 83.268677 4344100
3/31/2014 97.440002 98.449997 97.300003 98.029999 83.945168 4853300
4/1/2014 98.099998 98.519997 97.629997 97.900002 83.833862 4494000
4/2/2014 98.150002 98.230003 97.339996 97.589996 83.568382 3701200
4/3/2014 98.029999 98.110001 97.349998 97.660004 83.628326 2575700
4/4/2014 97.769997 98.419998 97.389999 97.870003 83.808151 5409000
4/7/2014 97.580002 98.239998 96.57 97.010002 83.071732 5994600
4/8/2014 96.980003 98.220001 96.519997 98.080002 83.987991 5579500
4/9/2014 98.080002 98.540001 97.900002 98.349998 84.219208 3669500
4/10/2014 98.550003 99.849998 98.160004 99.43 85.144028 8873000
4/11/2014 99.150002 99.730003 99.059998 99.290001 85.024139 6553600
4/14/2014 99.660004 100.160004 99.32 100.110001 85.726326 6155900
4/15/2014 100.699997 100.940002 100.07 100.830002 86.34288 5882400
4/16/2014 101 101.120003 100.489998 100.830002 86.34288 3532700
4/17/2014 100.730003 101 100.25 100.25 85.846191 4545200
4/21/2014 99.800003 100.389999 99.25 99.669998 85.349556 6357000
4/22/2014 100.019997 100.269997 98.889999 99.32 85.049858 8934300
4/23/2014 99.349998 99.989998 99.010002 99.129997 84.887115 4179100
4/24/2014 99.519997 100.099998 99.129997 99.839996 85.49511 4764900
4/25/2014 99.849998 100.75 99.389999 100.730003 86.257256 5047100
4/28/2014 100.980003 101.18 99.650002 100.309998 85.897575 7444500
4/29/2014 100.209999 101.779999 99.809998 101.5 86.916611 6626100
4/30/2014 101.550003 101.760002 101.040001 101.379997 86.813843 4519800
5/1/2014 100.68 101.040001 100.330002 100.959999 86.454178 3531400
5/2/2014 101.110001 102.279999 100.989998 101.43 86.856659 4934000
5/5/2014 101.379997 101.379997 100.589996 101.139999 86.608337 3483500
5/6/2014 101.059998 101.300003 100.800003 100.949997 86.445641 3075100
5/7/2014 101.260002 102.110001 100.949997 101.959999 87.310509 4322600
5/8/2014 102 102.18 101.43 101.949997 87.301949 3384500
5/9/2014 101.849998 102.949997 101.82 102.93 88.141159 3649400
5/12/2014 102.949997 103.330002 102.790001 102.860001 88.081192 3817400
5/13/2014 103.32 103.620003 102.5 103.529999 88.654976 3955400
5/14/2014 103.690002 103.779999 102.540001 103.029999 88.226776 3826300
5/15/2014 102.779999 103 102.150002 102.5 87.772942 3810800
5/16/2014 102.550003 103.389999 102.349998 103.139999 88.320984 5081000
5/19/2014 102.809998 102.830002 101.739998 102.089996 87.421852 3859800
5/20/2014 102.050003 102.440002 101.440002 101.529999 86.942299 3123700
5/21/2014 101.709999 102.580002 101.550003 102.559998 87.824318 2735600
5/22/2014 102.650002 102.980003 102.230003 102.449997 87.73011 3376000
5/23/2014 102.519997 102.849998 101.769997 102 87.344765 4174300
5/27/2014 102.199997 102.900002 102.07 102.360001 87.653046 5093200
5/28/2014 101.839996 102.040001 100.870003 101.300003 86.745354 8930700
5/29/2014 101.269997 101.489998 100.870003 101.339996 87.47908 4123700
5/30/2014 101.25 101.459999 100.709999 101.43 87.556786 4232800
6/2/2014 101.389999 102.5 101.32 102.029999 88.074715 3001400
6/3/2014 101.639999 102 101.410004 101.449997 87.57402 3363500
6/4/2014 101.360001 102.470001 101.269997 102.440002 88.428635 3589200
6/5/2014 102.339996 102.599998 101.75 102.449997 88.437263 2407800
6/6/2014 102.410004 102.620003 101.779999 101.959999 88.014259 2955500
6/9/2014 101.589996 102 101.18 101.379997 87.513618 3802600
6/10/2014 101.610001 101.610001 100.68 100.879997 87.082001 5961200
6/11/2014 100.739998 100.959999 100.330002 100.419998 86.684914 6606100
6/12/2014 100.410004 101.010002 99.540001 99.760002 86.115211 5609100
6/13/2014 99.410004 100.589996 99.410004 100.489998 86.745338 4014600
6/16/2014 100.419998 101.169998 100.239998 101.099998 87.271912 4038600
6/17/2014 100.910004 101.839996 100.82 101.269997 87.418655 6479700
6/18/2014 101.739998 101.790001 100.910004 101.349998 87.487709 5441200
6/19/2014 101.040001 102.029999 101.040001 101.910004 87.971138 3372200
6/20/2014 102.199997 102.300003 101.660004 101.919998 87.979744 5418100
6/23/2014 101.639999 101.989998 101.510002 101.910004 87.971138 2919000
6/24/2014 101.839996 102.18 101.410004 101.470001 87.591293 4586400
6/25/2014 101.089996 101.900002 101.029999 101.610001 87.712158 3662000
6/26/2014 101.610001 101.889999 101.07 101.510002 87.625839 2783200
6/27/2014 101.25 101.669998 101.150002 101.459999 87.582642 2785500
6/30/2014 101.269997 101.480003 100.5 100.739998 86.961159 4265700
7/1/2014 100.43 101.360001 100.239998 101 87.185585 3787700
7/2/2014 101.019997 101.080002 100.349998 100.529999 86.779877 3216700
7/3/2014 101.32 101.32 100.739998 100.980003 87.168327 2295800
7/7/2014 100.75 100.75 99.82 100.169998 86.469101 3951700
7/8/2014 99.790001 100.57 99.730003 100.089996 86.40004 3115100
7/9/2014 100.300003 101.25 100.260002 101.07 87.246025 5604900
7/10/2014 100.220001 101.050003 100.160004 100.580002 86.823021 3274900
7/11/2014 100.660004 100.809998 100.029999 100.370003 86.641777 2812500
7/14/2014 100.690002 100.730003 100.300003 100.470001 86.728065 4159900
7/15/2014 100.32 100.370003 99.860001 100.300003 86.581345 3787000
7/16/2014 99.650002 99.800003 98.760002 99.269997 85.692207 7128700
7/17/2014 98.959999 99.089996 98.349998 98.370003 84.915314 4099100
7/18/2014 98.639999 99.089996 98.129997 98.989998 85.450493 4044900
7/21/2014 98.519997 98.629997 97.550003 97.550003 84.207458 6510600
7/22/2014 95.389999 96.849998 95.099998 96.269997 83.102554 12398100
7/23/2014 95.510002 95.82 94.82 95.349998 82.308388 9483200
7/24/2014 95.480003 95.620003 95.269997 95.349998 82.308388 7781700
7/25/2014 95.360001 95.849998 95.32 95.720001 82.627754 4992500
7/28/2014 95.5 95.970001 95.389999 95.779999 82.67955 4863100
7/29/2014 95.889999 96.419998 95.709999 95.82 82.714088 6712700
7/30/2014 96.190002 96.339996 95.57 95.949997 82.826309 6049800
7/31/2014 95.220001 95.360001 94.559998 94.559998 81.626427 6826000
8/1/2014 94.300003 94.730003 94.199997 94.300003 81.402 4576400
8/4/2014 94.300003 94.349998 93.519997 94.309998 81.410614 7652700
8/5/2014 94 94.300003 93.349998 93.43 80.65097 5494800
8/6/2014 93.389999 93.949997 93.360001 93.470001 80.685493 3728000
8/7/2014 93.82 94 93.239998 93.309998 80.547386 3261100
8/8/2014 93.07 93.839996 92.919998 93.550003 80.754555 6505900
8/11/2014 93.730003 93.919998 93.459999 93.529999 80.737312 4288400
8/12/2014 93.43 93.650002 93.150002 93.559998 80.763206 3235900
8/13/2014 93.75 94.32 93.550003 93.959999 81.10849 3595800
8/14/2014 93.650002 93.889999 93.260002 93.660004 80.849525 5644500
8/15/2014 94.07 94.470001 93.410004 93.790001 80.961739 4281300
8/18/2014 94.150002 94.739998 93.93 94.25 81.358841 4398800
8/19/2014 94.599998 94.75 94.260002 94.449997 81.531479 3331700
8/20/2014 94.449997 94.660004 94 94.190002 81.30703 4150400
 8/21/2014 94.309998 94.760002 94.239998 94.529999 81.600517 5981600
8/22/2014 94.529999 94.860001 94.269997 94.449997 81.531479 3586900
8/25/2014 94.849998 95.370003 94.410004 94.440002 81.522842 4614300
8/26/2014 94.389999 94.790001 94.050003 94.110001 81.237976 6392400
8/27/2014 94.230003 94.68 93.599998 94.650002 81.704124 9027300
8/28/2014 93.650002 94.760002 93.510002 94.139999 81.96534 5492400
8/29/2014 94.199997 94.199997 93.510002 93.720001 82.307823 4635100
9/2/2014 93.239998 93.699997 92.690002 92.800003 81.499878 6727100
9/3/2014 93.269997 93.489998 93.040001 93.139999 81.798439 4855300
9/4/2014 93.019997 93.230003 92.800003 93.010002 81.684296 4849800
9/5/2014 93.099998 93.120003 92.800003 93.07 81.736984 4004600
9/8/2014 92.800003 92.82 92.199997 92.5 81.236382 5251900
9/9/2014 92.599998 92.699997 90.959999 91.089996 79.99807 9795200
9/10/2014 90.839996 93.059998 90.529999 93 81.675514 12031400
9/11/2014 92.940002 93.290001 92.419998 92.959999 81.640373 5960100
9/12/2014 92.940002 93.839996 92.82 93.339996 81.974098 7791300
9/15/2014 93.260002 93.910004 93.25 93.470001 82.088264 6255000
9/16/2014 93.269997 94.110001 93.25 93.75 82.334198 5826200
9/17/2014 93.68 93.830002 93.18 93.529999 82.140968 5738600
9/18/2014 93.43 93.900002 93.260002 93.480003 82.097054 5488900
9/19/2014 93.949997 94.93 93.800003 94.360001 82.869904 9043100
9/22/2014 94.120003 94.470001 93.82 93.93 82.492256 4875700
9/23/2014 93.699997 94.150002 93.440002 93.510002 82.123405 4702700
9/24/2014 93.699997 95.32 93.660004 95 83.431976 7817900
9/25/2014 94.940002 95.309998 94.059998 94.160004 82.694252 4569100
9/26/2014 94.050003 94.879997 94.019997 94.699997 83.168488 3454400
9/29/2014 94.260002 97.300003 93.980003 96.220001 84.50341 16489100
9/30/2014 96.230003 96.360001 94.339996 94.809998 83.265099 10036400
10/1/2014 94.370003 95.080002 94.010002 94.190002 82.720612 5334600
10/2/2014 94.029999 94.599998 94 94.120003 82.659142 4116000
10/3/2014 95.290001 95.290001 94.510002 94.860001 83.309013 3948600
10/6/2014 94.360001 94.43 93.690002 93.839996 82.413223 4278600
10/7/2014 93.510002 93.540001 92.800003 92.809998 81.508659 6093800
10/8/2014 93.080002 93.949997 92.809998 93.830002 82.404442 5586600
10/9/2014 93.769997 94 92.709999 92.720001 81.429619 5068600
10/10/2014 92.760002 93.449997 92.300003 92.300003 81.060738 5844900
10/13/2014 92.129997 92.419998 90.660004 90.730003 79.681938 6173800
10/14/2014 90.809998 91.739998 90.629997 91.099998 80.006866 5539500
10/15/2014 90.489998 90.980003 89.57 90.440002 79.427238 10468500
10/16/2014 89.389999 90.290001 89.339996 89.910004 78.961777 7526400
10/17/2014 90.410004 91.139999 89.639999 91.040001 79.95417 7074500
10/20/2014 90.959999 91.589996 90.709999 91.589996 80.437202 5403200
10/21/2014 89.949997 91.449997 89.699997 91.010002 79.927834 11422200
10/22/2014 90.699997 91.510002 90.599998 90.940002 79.866348 6455600
10/23/2014 91.839996 92.099998 90.879997 91.019997 79.936607 5966700
10/24/2014 90.699997 91.790001 90.550003 91.669998 80.507469 5256600
10/27/2014 91.519997 92.089996 91.5 92.010002 80.806061 4071100
10/28/2014 92.480003 92.599998 91.690002 92.599998 81.324219 5083000
10/29/2014 92.650002 93.120003 92 92.730003 81.438393 5295900
10/30/2014 92.57 93.389999 92.489998 93.379997 82.009224 3965500
10/31/2014 93.900002 94.010002 92.830002 93.730003 82.316605 6795900
11/3/2014 93.779999 93.779999 93.019997 93.610001 82.21122 4064900
11/4/2014 93.93 94.629997 93.769997 94.470001 82.966499 5802200
11/5/2014 95 95.07 94.389999 94.639999 83.115799 4123800
11/6/2014 94.739998 94.93 94.419998 94.660004 83.133385 3597300
11/7/2014 94.400002 95.099998 94.059998 95.099998 83.519775 4674600
11/10/2014 95.559998 95.690002 94.980003 95.110001 83.528572 5123900
11/11/2014 95.220001 95.419998 94.93 95.139999 83.554916 3429000
11/12/2014 94.93 95.379997 94.830002 95.330002 83.721786 2725700
11/13/2014 95.5 96.220001 95.18 95.480003 83.853516 4099800
11/14/2014 95.379997 97.18 95.269997 96.209999 84.494629 7793400
11/17/2014 96.059998 96.080002 95.599998 95.970001 84.283859 3596500
11/18/2014 96.040001 96.949997 95.370003 96.410004 84.67028 6258600
11/19/2014 96.739998 97.300003 96.43 96.559998 84.802002 6631300
11/20/2014 96.540001 97.300003 96.5 96.639999 84.872269 4551900
11/21/2014 97.470001 97.5 96.419998 96.68 84.90741 5483700
11/24/2014 96.830002 97.419998 96.529999 97.169998 85.337715 5222900
11/25/2014 97.199997 97.339996 96.849998 97 85.188431 5369000
11/26/2014 96.360001 96.389999 95.919998 96.220001 85.25045 3667800
11/28/2014 95.980003 97.400002 95.970001 96.809998 85.773186 3442900
12/1/2014 96.150002 96.940002 95.639999 95.779999 84.860611 5273700
12/2/2014 95.209999 97 94.760002 95.110001 84.266991 10389700
12/3/2014 94.800003 95.57 94.779999 95.5 84.612541 5316700
12/4/2014 95.389999 95.989998 95.139999 95.660004 84.754295 5149300
12/5/2014 95.779999 96.610001 95.650002 96.309998 85.330193 6209300
12/8/2014 93.410004 97.5 92.230003 92.610001 82.05201 11792700
12/9/2014 91.300003 92 91.010002 91.360001 80.944527 10066800
12/10/2014 91.040001 91.290001 89.510002 90 79.739555 12020800
12/11/2014 90.089996 91.150002 90.019997 90.970001 80.598984 8972700
12/12/2014 90.660004 91.389999 90.43 90.620003 80.288872 8691000
12/15/2014 90.959999 91.099998 88.25 88.459999 78.375114 10121600
12/16/2014 88.07 90.75 87.620003 88.720001 78.605476 15106700
12/17/2014 88.93 92.050003 88.5 91.650002 81.201462 14010000
12/18/2014 92.279999 93.739998 91.650002 93.669998 82.991165 11277100
12/19/2014 93.510002 94.32 92.949997 93.220001 82.592468 10284300
12/22/2014 93.279999 94.019997 93.029999 93.889999 83.186089 5342200
12/23/2014 94.360001 94.82 94.010002 94.220001 83.47847 3590000
12/24/2014 94.220001 94.540001 93.739998 93.830002 83.132927 1729700
12/26/2014 94.099998 94.93 93.949997 94.779999 83.974625 3884300
12/29/2014 94.32 95.459999 94.269997 95.040001 84.204964 4183200
12/30/2014 94.849998 95 94.07 94.25 83.505051 3257700
12/31/2014 93.75 94.800003 93.57 93.699997 83.017738 4589300
1/2/2015 94.129997 95 93.050003 93.260002 82.627914 6019700
1/5/2015 93.300003 93.68 92.220001 92.230003 81.71534 6211900
1/6/2015 92.669998 93.809998 91.879997 92.400002 81.865959 6484100
1/7/2015 93.260002 94.050003 92.860001 94.010002 83.292404 6400300
1/8/2015 94.230003 94.980003 94.050003 94.360001 83.602501 5476700
1/9/2015 93.970001 93.970001 92.779999 93.209999 82.583611 4260700
1/12/2015 93.529999 93.809998 92.599998 93.010002 82.40641 3989600
1/13/2015 93.949997 94.440002 92.419998 92.830002 82.246925 5971200
1/14/2015 91.449997 92.050003 91.120003 91.540001 81.103996 7745500
1/15/2015 91.540001 92.349998 90.970001 91.379997 80.962219 5737500
1/16/2015 91.050003 91.690002 90.739998 91.489998 81.059677 6927000
1/20/2015 91.639999 91.879997 90.230003 90.800003 80.448372 6872300
1/21/2015 90.160004 90.459999 89.540001 90.339996 80.040787 8682200
1/22/2015 90.620003 90.970001 89.839996 90.889999 80.528099 7536400
1/23/2015 90.919998 91.639999 89.43 89.559998 79.349716 11453000
1/26/2015 89.389999 90.699997 89.290001 90.669998 80.333183 7753300
1/27/2015 89.959999 90.309998 89.559998 89.57 79.358612 6640800
1/28/2015 89.739998 89.82 88.769997 88.779999 78.658638 6921300
1/29/2015 91.5 93.5 91.260002 93.269997 82.636765 19146900
1/30/2015 92.650002 93.300003 92.309998 92.440002 81.90139 12385400
2/2/2015 92.050003 92.660004 91.43 92.510002 81.963409 6751400
2/3/2015 92.639999 93.980003 92.449997 93.919998 83.212646 7353200
2/4/2015 93.5 94.43 93.5 94.050003 83.327843 6464800
2/5/2015 94.099998 94.830002 94 94.339996 83.584785 5564100
2/6/2015 94.150002 94.480003 93.650002 93.989998 83.274681 4597900
2/9/2015 93.300003 93.449997 92.540001 92.720001 82.149475 8203000
2/10/2015 93.330002 94.230003 92.970001 94.019997 83.30127 4697600
2/11/2015 94.160004 94.330002 93.300003 94.209999 83.469604 5153900
2/12/2015 94.050003 95.599998 93.769997 95.089996 84.249283 7910100
2/13/2015 95.400002 95.849998 94.93 95.650002 84.745445 6762200
2/17/2015 95.120003 95.389999 94.089996 94.349998 83.59362 5972000
2/18/2015 94.230003 94.790001 94 94.580002 83.797424 4423700
2/19/2015 94.5 94.550003 93.739998 94.190002 83.451874 6312200
2/20/2015 94.160004 94.489998 93.559998 94.190002 83.451874 8155000
2/23/2015 94.120003 94.410004 93.949997 94.309998 83.558197 5682000
2/24/2015 94.080002 95.330002 93.690002 94.980003 84.151825 5635500
2/25/2015 94.910004 99.309998 94.860001 98.660004 87.412292 16751600
2/26/2015 97.43 99.879997 97 99.510002 88.931549 16098800
2/27/2015 99.169998 99.300003 98.489998 98.900002 88.386421 7552500
3/2/2015 98.900002 101.089996 98.309998 100 89.369469 12363300
3/3/2015 99.970001 100.440002 99.550003 99.739998 89.137115 8149700
3/4/2015 99.809998 100.480003 99.18 100.25 89.59288 9111500
3/5/2015 99.010002 99.919998 98.459999 99.110001 88.574066 9438800
 3/6/2015 98.269997 98.989998 96.959999 97.129997 86.804565 9677900
3/9/2015 96.809998 98.25 96.809998 97.709999 87.322914 8460300
3/10/2015 96.910004 97.120003 96.099998 96.290001 86.053864 7781700
3/11/2015 96.300003 96.769997 94.940002 94.959999 84.86525 9391100
3/12/2015 95.419998 96.440002 95.279999 96.25 86.01812 8765100
3/13/2015 96.239998 97.050003 95.75 96.349998 86.107498 5152800
3/16/2015 96.93 97.470001 96.739998 97.150002 86.822441 4772200
3/17/2015 96.900002 97.150002 95.989998 96.169998 85.946617 4426400
3/18/2015 96.010002 97.239998 95.330002 97 86.688393 5801200
3/19/2015 96.860001 97.010002 95.980003 95.980003 85.776817 3615400
3/20/2015 96.32 97.720001 96.120003 97.050003 86.73307 10014000
3/23/2015 96.800003 99.120003 96.800003 98.620003 88.136169 9208100
3/24/2015 98.459999 99.839996 98.07 99.360001 88.797516 7549900
3/25/2015 99.029999 99.610001 98.110001 98.139999 87.707184 6030500
3/26/2015 97.599998 97.970001 96.199997 97.639999 87.260353 10445800
3/27/2015 97.360001 97.849998 96.769997 96.959999 86.652626 4620200
3/30/2015 97.43 98.32 97.370003 97.879997 87.474838 4074500
3/31/2015 97.82 98.43 97.440002 97.440002 87.081619 5617000
4/1/2015 96.809998 97.019997 96 96.290001 86.053864 7471100
4/2/2015 95.959999 96.239998 94.709999 95.830002 85.642776 6614300
4/6/2015 95.75 96.82 95.449997 96.279999 86.044922 4501300
4/7/2015 96.239998 96.790001 96.099998 96.349998 86.107498 4443700
4/8/2015 96.730003 97.5 95.980003 96.849998 86.554321 4445200
4/9/2015 96.849998 97.43 96.209999 96.550003 86.286209 4790000
4/10/2015 96.900002 97.949997 96.559998 97.800003 87.403343 5937800
4/13/2015 97.410004 97.75 97.07 97.440002 87.081619 5197900
4/14/2015 97.160004 97.739998 96.970001 97.580002 87.206734 4303900
4/15/2015 97 97.550003 96.279999 96.440002 86.18792 6604400
4/16/2015 96.370003 97.440002 95.510002 95.629997 85.464043 5071700
4/17/2015 95.129997 95.349998 94.459999 94.879997 84.793755 6933600
4/20/2015 95 96.260002 95 96.18 85.955559 4371100
4/21/2015 96.190002 96.550003 94.540001 94.870003 84.784813 5981700
4/22/2015 97 99.349998 96.239998 97.839996 87.439087 19254300
4/23/2015 97.440002 97.519997 96.559998 97 86.688393 6336500
4/24/2015 96.989998 99.080002 96.839996 98.739998 88.243416 7741300
4/27/2015 98.739998 98.940002 96.260002 96.440002 86.18792 7282700
4/28/2015 96.269997 96.889999 95.779999 96.830002 86.536453 4357400
4/29/2015 96.580002 97.669998 96.07 97.019997 86.706253 5697200
4/30/2015 96.650002 97.370003 96.410004 96.550003 86.286209 8300300
5/1/2015 96.730003 97.970001 96.730003 97.800003 87.403343 6280300
5/4/2015 96.57 98.629997 96.050003 96.129997 85.910873 8426300
5/5/2015 96.389999 96.470001 95.57 96.129997 85.910873 7637000
5/6/2015 96.099998 96.660004 95.879997 96.389999 86.143234 6614500
5/7/2015 96.269997 97.330002 96.120003 96.779999 86.491783 5018900
5/8/2015 98.190002 99.150002 97.790001 98.230003 87.787643 7543100
5/11/2015 98.07 98.389999 97.150002 97.510002 87.144188 4123700
5/12/2015 97.389999 98.349998 96.919998 97.949997 87.537399 4848100
5/13/2015 98.07 98.489998 97.279999 97.349998 87.001175 6526900
5/14/2015 97.660004 97.870003 97.279999 97.709999 87.322914 4744000
5/15/2015 97.739998 99.040001 97.540001 98.040001 87.617844 7607200
5/18/2015 97.970001 98.25 97.620003 98.019997 87.59993 3568200
5/19/2015 98.089996 101.080002 97.650002 100.68 89.977188 10809200
5/20/2015 100.879997 100.980003 99.419998 100.110001 89.467789 6185100
5/21/2015 99.889999 99.959999 99.059998 99.279999 88.725998 4729500
5/22/2015 99.150002 99.480003 98.839996 98.989998 88.466835 4559500
5/26/2015 98.849998 99.199997 98.040001 98.459999 87.993164 7123100
5/27/2015 98.970001 99.220001 98.199997 98.660004 88.171921 8129500
5/28/2015 98 98.209999 96.199997 96.480003 86.972969 10204000
5/29/2015 97.589996 97.769997 95.839996 95.93 86.477165 6243400
6/1/2015 95.839996 96.910004 95.839996 96.220001 86.738594 4919200
6/2/2015 96.300003 96.970001 95.809998 96.290001 86.801697 4412300
6/3/2015 96.379997 97.07 95.970001 96.519997 87.009041 4165700
6/4/2015 96.300003 96.970001 96.010002 96.309998 86.819733 4702800
6/5/2015 95.93 96.089996 95.470001 95.540001 86.125595 3959300
6/8/2015 96 96.040001 95.25 95.32 85.927269 4539400
6/9/2015 95.519997 95.559998 94.489998 94.730003 85.395416 7770900
6/10/2015 95.019997 95.629997 94.809998 95.300003 85.909248 4828600
6/11/2015 95.5 96.330002 95.5 95.589996 86.17067 4203900
6/12/2015 95.419998 95.550003 95 95.059998 85.692909 3702400
6/15/2015 94.739998 95 94.019997 94.300003 85.007805 5861800
6/16/2015 94.25 94.669998 94.099998 94.629997 85.305267 3094800
6/17/2015 94.540001 95.519997 94.540001 95.220001 85.83712 3941000
6/18/2015 95.690002 96.629997 95.279999 96.169998 86.693512 5101000
6/19/2015 96.389999 97.139999 95.980003 96.080002 86.612389 8279300
6/22/2015 96.309998 97.029999 96.139999 96.870003 87.324554 3893300
6/23/2015 97.589996 97.959999 97.120003 97.18 87.603996 4541700
6/24/2015 96.75 97.449997 96.639999 96.639999 87.11721 3927100
6/25/2015 96.699997 96.910004 95.779999 95.790001 86.350967 4322300
6/26/2015 96.129997 97.349998 95.93 97.290001 87.703156 6039500
6/29/2015 96.620003 97.230003 95.419998 95.440002 86.035461 8412800
6/30/2015 95.93 96.300003 94.540001 95.07 85.701927 6656000
7/1/2015 95.099998 95.82 94.730003 95.760002 86.323921 4446200
7/2/2015 96.129997 96.599998 95.580002 96.169998 86.693512 3250900
7/6/2015 95.889999 96.279999 95.25 95.650002 86.224754 3852500
7/7/2015 95.93 96.779999 95.239998 96.68 87.153259 4794400
7/8/2015 95.650002 96.589996 95.650002 95.839996 86.396019 4914300
7/9/2015 96.639999 97.269997 96.440002 96.489998 86.981987 5482500
7/10/2015 97.25 97.779999 96.949997 97.650002 88.027679 5179200
7/13/2015 98 98.510002 97.699997 98.43 88.730812 4578700
7/14/2015 98.120003 99.050003 97.959999 98.779999 89.046341 5746100
7/15/2015 98.150002 99.629997 97.849998 99.07 89.307762 7572500
7/16/2015 99.110001 99.110001 97.209999 97.860001 88.21698 7696200
7/17/2015 97.699997 98.220001 97 97.5 87.892471 6429800
7/20/2015 97.779999 98.209999 97.400002 97.489998 87.883446 4947000
7/21/2015 97.599998 97.720001 96.959999 97.32 87.730217 4206700
7/22/2015 97.709999 98.25 97.43 97.580002 87.964577 5392600
7/23/2015 98.900002 99 96.150002 97.089996 87.522865 10380700
7/24/2015 97.410004 97.410004 96.089996 96.099998 86.630417 5554600
7/27/2015 96 96.75 95.699997 96.040001 86.576347 5818600
7/28/2015 96.480003 97.419998 96.32 97.330002 87.739204 4863000
7/29/2015 97.480003 98.389999 97 98.209999 88.532509 6006500
7/30/2015 97.589996 99.339996 97.589996 99.169998 89.397911 5372500
7/31/2015 99.650002 101.099998 99.300003 99.860001 90.019913 7647000
8/3/2015 100 100.18 99.019997 99.419998 89.623268 4427300
8/4/2015 99.470001 99.519997 98.769997 99.139999 89.370865 2842100
8/5/2015 99.830002 100.139999 99.260002 99.800003 89.965828 3560600
8/6/2015 99.720001 100.18 99.209999 99.349998 89.560158 6740200
8/7/2015 99.290001 99.419998 98.449997 98.919998 89.172523 3463700
8/10/2015 99.489998 99.949997 98.870003 99.389999 89.596222 3994500
8/11/2015 98.690002 99.160004 98.400002 98.809998 89.073372 3357100
8/12/2015 98.269997 98.43 97.230003 98.279999 88.595604 4167100
8/13/2015 98.07 99.82 97.989998 99.370003 89.578201 4636400
8/14/2015 99.050003 99.559998 98.720001 99.269997 89.48806 3176400
8/17/2015 99 100.910004 98.919998 100.660004 90.741074 5204100
8/18/2015 100 101.440002 100 100.760002 90.831223 4257300
8/19/2015 100.449997 101.879997 100.190002 101.099998 91.137711 5989000
8/20/2015 100.730003 101 99.739998 99.760002 89.929771 6668000
8/21/2015 99.379997 99.389999 97.129997 97.129997 87.558922 10980000
8/24/2015 91.580002 95.879997 87.5 92.870003 83.718704 15074800
8/25/2015 95.470001 95.480003 91.029999 91.209999 82.222282 11468800
8/26/2015 92.93 95.199997 91.470001 95.150002 85.77404 16439800
8/27/2015 95.879997 97.370003 95.57 97.330002 87.739204 10187100
8/28/2015 96.050003 96.660004 95.790001 96.25 87.53006 5606000
8/31/2015 95.769997 95.879997 94.849998 95.019997 86.411484 4650100
9/1/2015 92.769997 94.279999 92.599998 93.470001 85.0019 7308400
9/2/2015 95.629997 96.120003 94.550003 96.040001 87.339073 6908100
9/3/2015 96.800003 97.43 95.580002 96.010002 87.31179 6313900
9/4/2015 95.050003 95.580002 94.309998 94.849998 86.256889 4429100
9/8/2015 96.309998 96.879997 95.489998 96.779999 88.012039 5771100
9/9/2015 97.290001 97.389999 95.220001 95.43 86.78434 4828600
9/10/2015 94.959999 95.849998 94.75 95.25 86.620636 6210800
9/11/2015 95.470001 97.419998 95.260002 97.410004 88.584961 6656300
9/14/2015 97.360001 97.660004 96.629997 96.970001 88.184822 4557200
9/15/2015 97.290001 98.589996 96.739998 98.190002 89.294304 4433800
9/16/2015 98.650002 98.739998 97.529999 98.690002 89.749008 5198700
 9/17/2015 98.57 98.970001 97.389999 97.839996 88.976006 7955000
9/18/2015 96.82 97.699997 96.25 97.050003 88.257568 9601400
9/21/2015 97.480003 98.169998 97.010002 97.900002 89.030579 4543500
9/22/2015 97.120003 98.080002 96.709999 97.199997 88.39399 6254500
9/23/2015 97.239998 97.849998 97.010002 97.379997 88.557686 3035300
9/24/2015 96.830002 97.43 96.300003 97.290001 88.47583 4138800
9/25/2015 97.889999 98.699997 97.459999 97.589996 88.74865 4825800
9/28/2015 97 97.739998 95.779999 95.959999 87.266319 6609800
9/29/2015 97.459999 97.790001 96.809998 97.480003 88.648628 6944800
9/30/2015 98.209999 98.699997 97.760002 98.529999 89.6035 5406600
10/1/2015 98.5 99 97.669998 98.779999 89.830841 4456600
10/2/2015 97.330002 99.809998 97.129997 99.790001 90.749321 4400800
10/5/2015 100.269997 101.639999 100.199997 101.169998 92.004311 6501600
10/6/2015 101.260002 102.300003 101.160004 101.900002 92.66819 7252400
10/7/2015 100.75 101.900002 100.339996 101.769997 92.549957 6497100
10/8/2015 101.849998 103.470001 101.769997 102.949997 93.623047 8218900
10/9/2015 103 103.440002 102.269997 102.760002 93.450272 5756600
10/12/2015 102.68 103.309998 102.510002 103.239998 93.88678 3448200
10/13/2015 102.849998 103.510002 102.629997 103.379997 94.014084 4697300
10/14/2015 104.150002 104.93 102.43 102.82 93.504837 9093000
10/15/2015 102.57 105.199997 101.599998 103.660004 94.26873 10168300
10/16/2015 104.720001 105.010002 103.410004 104.82 95.323647 7168300
10/19/2015 104.239998 105.150002 104.150002 104.489998 95.023544 7064300
10/20/2015 104.050003 104.349998 103.419998 103.839996 94.432426 4851800
10/21/2015 103.980003 104.25 102.080002 102.540001 93.250191 7979600
10/22/2015 110.400002 111 108.379997 110.870003 100.825531 25286600
10/23/2015 111.18 112.870003 111.099998 112.589996 102.389687 11677300
10/26/2015 112.230003 113.959999 111.82 112.18 102.01683 11478600
10/27/2015 112.269997 112.349998 110.589996 111.639999 101.525772 10013300
10/28/2015 111.690002 112.949997 111.400002 112.940002 102.708008 4390300
10/29/2015 112.660004 112.949997 111.889999 112.620003 102.416969 3745400
10/30/2015 112.879997 113.290001 112.25 112.25 102.080513 6409500
11/2/2015 112.459999 112.839996 111.230003 112.110001 101.953186 5663000
11/3/2015 111.919998 112.309998 111.269997 112.080002 101.925903 4584900
11/4/2015 112.190002 112.529999 111.309998 112.400002 102.216919 6591300
11/5/2015 112.599998 113.449997 112.150002 112.849998 102.626144 5059100
11/6/2015 112.400002 113.440002 112.160004 113.309998 103.044479 4615600
11/9/2015 113.449997 113.480003 112.400002 112.93 102.698906 8423800
11/10/2015 112.769997 114.989998 110.75 113.220001 102.962631 12716500
11/11/2015 113.669998 114.43 113.540001 113.849998 103.535538 8387800
11/12/2015 113.5 113.739998 112.059998 112.110001 101.953186 5893800
11/13/2015 111.849998 112.360001 109.910004 109.970001 100.007065 8602400
11/16/2015 109.849998 111.059998 109.599998 111.059998 100.998314 6731800
11/17/2015 111.040001 111.82 110.459999 110.940002 100.889183 6027600
11/18/2015 111.300003 112.589996 110.839996 112.529999 102.335129 5194500
11/19/2015 112.529999 113.709999 112.300003 113.300003 103.03537 5323500
11/20/2015 113.360001 114.169998 113.190002 113.910004 103.590111 6659400
11/23/2015 114.010002 114.900002 113.910004 114.470001 104.09938 4968400
11/24/2015 113.900002 114.559998 113.360001 114.279999 103.926598 6047700
11/25/2015 114.269997 114.919998 113.949997 114.400002 104.035721 7477200
11/27/2015 113.709999 114.389999 113.529999 114.230003 104.695625 2763700
11/30/2015 114.379997 114.489998 113.559998 114.160004 104.63147 7872000
12/1/2015 114.519997 114.93 113.790001 114.449997 104.897263 5321900
12/2/2015 114.099998 114.269997 113.449997 113.720001 104.228195 5692200
12/3/2015 113.610001 114.440002 112.910004 113.389999 103.925743 6558600
12/4/2015 113.75 116.389999 113.419998 116.199997 106.501183 7778200
12/7/2015 115.809998 116.510002 115.75 116.419998 106.702835 4810700
12/8/2015 115.949997 116.860001 115.260002 116.529999 106.80365 4814200
12/9/2015 116.209999 117.300003 115.900002 116.580002 106.849464 7604700
12/10/2015 116.610001 117.510002 116.199997 117.199997 107.417717 5286800
12/11/2015 115.860001 116.610001 115.620003 116.080002 106.391205 5736400
12/14/2015 116.169998 117.07 114.650002 116.260002 106.556183 7632000
12/15/2015 117.5 118.239998 116.839996 116.93 107.170258 6118300
12/16/2015 117.489998 118.75 116.489998 117.839996 108.004311 6306300
12/17/2015 118.339996 118.900002 117.489998 117.5 107.69268 5275900
12/18/2015 116.739998 117.279999 115.889999 116.660004 106.922806 11238900
12/21/2015 116.959999 117.739998 116.610001 117.690002 107.866837 3344600
12/22/2015 117.959999 118.040001 116.639999 117.720001 107.894325 4079200
12/23/2015 118.019997 118.849998 117.75 118.800003 108.884186 3641900
12/24/2015 118.75 118.989998 118.5 118.57 108.673378 1659300
12/28/2015 118.099998 118.900002 118.050003 118.75 108.838348 2777200
12/29/2015 119 120.230003 118.82 120.07 110.048172 3213900
12/30/2015 119.639999 119.989998 119.230003 119.43 109.461601 2400800
12/31/2015 118.82 119.18 117.940002 118.139999 108.279266 3723200
1/4/2016 117.25 117.730003 115.870003 117.580002 107.766014 9995000
1/5/2016 117.410004 119.230003 117.290001 119.199997 109.250793 6314000
1/6/2016 118 119.269997 117.809998 118.400002 108.51757 6543800
1/7/2016 117.440002 117.970001 115.589996 115.660004 106.006287 7477900
1/8/2016 115.75 117.470001 115.260002 115.480003 105.841293 6103400
1/11/2016 115.650002 117.059998 115.580002 116.690002 106.950287 6392400
1/12/2016 117.029999 117.739998 116.169998 117.440002 107.637688 5639700
1/13/2016 117.690002 117.870003 115.080002 115.120003 105.51133 6986000
1/14/2016 115.589996 117.129997 113 116.620003 106.886139 9204500
1/15/2016 114.260002 116.449997 114.209999 115.18 105.56633 10201900
1/19/2016 116.629997 117.709999 115.959999 117.5 107.69268 9195300
1/20/2016 116.970001 118 114.379997 115.779999 106.116249 11905200
1/21/2016 116.510002 118.440002 115.790001 117.839996 108.004311 9839100
1/22/2016 118.440002 118.75 117.370003 118.400002 108.51757 9016600
1/25/2016 121.849998 121.900002 118.199997 119.199997 109.250793 15141500
1/26/2016 119.599998 121.300003 119 120.43 110.378128 8275200
1/27/2016 120.879997 121.620003 119.830002 120.870003 110.781403 7409000
1/28/2016 121.099998 122.599998 120.199997 122.379997 112.165375 7460500
1/29/2016 122.769997 124.349998 122.75 123.779999 113.448509 10549900
2/1/2016 123.080002 124.830002 123.019997 124.610001 114.209236 6189900
2/2/2016 124.050003 124.339996 123.099998 123.949997 113.604317 7653000
2/3/2016 124.360001 124.580002 120.839996 121.470001 111.331322 9327000
2/4/2016 121.040001 121.239998 118.720001 120.660004 110.588943 7532100
2/5/2016 120.650002 120.650002 114.959999 115.400002 105.767967 13261700
2/8/2016 114.050003 116.360001 112.709999 116.050003 106.363716 11311500
2/9/2016 115.540001 117.800003 115.349998 117.010002 107.243591 7464600
2/10/2016 118.019997 118.529999 117.260002 117.540001 107.729347 5726300
2/11/2016 115.739998 117.5 115.690002 116.730003 106.986954 7568600
2/12/2016 116.720001 118.330002 116.099998 117.93 108.086807 8552800
2/16/2016 118.419998 119.18 117.599998 119.18 109.232475 10835800
2/17/2016 119.18 119.400002 116.720001 118.639999 108.737534 12729000
2/18/2016 118.809998 119.459999 116.93 117.169998 107.390221 9707100
2/19/2016 117 117.349998 115.809998 116.529999 106.80365 10793700
2/22/2016 116.529999 118.160004 116.529999 117.669998 107.848503 6223300
2/23/2016 117.349998 118.150002 116.849998 116.900002 107.142754 5276700
2/24/2016 116.32 117.330002 115.800003 117.059998 107.289391 5349800
2/25/2016 117.43 118.5 117.160004 118.370003 108.490082 6032100
2/26/2016 117.980003 118.269997 116.169998 117.059998 108.102203 5193700
2/29/2016 116.800003 118.370003 116.709999 117.190002 108.22226 6467700
3/1/2016 117.910004 119.190002 117.769997 118.849998 109.755226 4731500
3/2/2016 118.559998 118.730003 117.660004 118.480003 109.413544 4267700
3/3/2016 117.480003 117.480003 115.32 116.690002 107.760521 9123200
3/4/2016 116.720001 117.449997 115.900002 117.18 108.213028 5857400
3/7/2016 117.029999 117.57 116.120003 117.150002 108.185326 5640700
3/8/2016 116.209999 119.080002 116.209999 118.419998 109.358139 6236200
3/9/2016 119.239998 120.199997 118.459999 119.639999 110.484779 6428200
3/10/2016 119.910004 120.860001 118.660004 119.980003 110.798759 6171200
3/11/2016 120.489998 122.010002 120.360001 121.550003 112.248627 7042300
3/14/2016 121.809998 123.489998 121.449997 122.900002 113.495323 7912100
3/15/2016 122.300003 123.760002 122.209999 123.43 113.984756 5061400
3/16/2016 123.330002 124.059998 122.669998 123.519997 114.067863 6716700
3/17/2016 123.269997 123.849998 123.110001 123.160004 113.735413 6108700
3/18/2016 123.43 124.120003 122.75 124.080002 114.585022 14783800
3/21/2016 123.660004 124.5 123.050003 123.809998 114.33567 4050100
3/22/2016 123.790001 124.389999 123.559998 123.82 114.344917 3494500
3/23/2016 124.099998 125 123.860001 124.190002 114.6866 4143600
3/24/2016 123.690002 124 122.660004 123.290001 113.855476 5796700
3/28/2016 124 124.199997 123.120003 123.169998 113.744652 4784400
3/29/2016 123.43 124.57 123.339996 123.970001 114.483429 7175700
3/30/2016 124.900002 126.099998 124.599998 125.830002 116.201103 4853700
3/31/2016 126.150002 126.959999 125.610001 125.68 116.062576 7685900
 4/1/2016 125.190002 127.389999 124.870003 127.019997 117.300026 5212400
4/4/2016 127.050003 127.870003 126.879997 127.57 117.807945 4239300
4/5/2016 126.839996 127.779999 126.389999 127.379997 117.632484 6282200
4/6/2016 127.470001 127.690002 126.839996 127.519997 117.761757 5617900
4/7/2016 127.370003 128.520004 127.019997 128.139999 118.334335 4720800
4/8/2016 128.279999 128.740005 127.279999 127.959999 118.168106 3625600
4/11/2016 128.350006 128.690002 127.449997 127.559998 117.798706 6973700
4/12/2016 128.080002 128.279999 126.889999 127.610001 117.844894 5188800
4/13/2016 127.709999 127.919998 126.080002 126.889999 117.179993 4985200
4/14/2016 127.139999 128.089996 127.040001 127.510002 117.752541 4802200
4/15/2016 127.080002 128.039993 126.959999 127.779999 118.001877 3103800
4/18/2016 127.779999 128.910004 127.68 128.850006 118.990005 4524200
4/19/2016 128.910004 129.350006 128.119995 128.860001 118.999229 4606300
4/20/2016 129.309998 129.800003 128.509995 128.550003 118.712967 5006700
4/21/2016 128.550003 128.75 125.599998 125.790001 116.164154 7947600
4/22/2016 128.169998 128.399994 125.360001 125.5 115.896347 9311300
4/25/2016 125.07 127.529999 125.010002 127.459999 117.70636 6979900
4/26/2016 127.419998 128.339996 127.029999 127.709999 117.937233 4082300
4/27/2016 127.940002 128.559998 127.779999 128.300003 118.482094 4436200
4/28/2016 127.860001 128.850006 127.440002 127.919998 118.131157 3385800
4/29/2016 127.93 127.93 126.099998 126.489998 116.810577 6276900
5/2/2016 126.650002 128.220001 126.5 128.199997 118.389732 4830800
5/3/2016 127.400002 128.990005 127.379997 128.399994 118.574425 4048400
5/4/2016 127.57 130.429993 127.57 129.330002 119.433266 6613700
5/5/2016 129.309998 129.979996 129 129.279999 119.387108 4519700
5/6/2016 129.380005 130.580002 128.589996 130.580002 120.587616 4418400
5/9/2016 130.649994 131.5 130.350006 130.830002 120.818481 5006800
5/10/2016 130.850006 131.960007 130.850006 131.600006 121.529579 4076700
5/11/2016 131.240005 131.619995 129.139999 129.139999 119.257828 6890200
5/12/2016 129.740005 130.539993 129.160004 130.119995 120.162819 4286800
5/13/2016 129.740005 130.160004 128.710007 128.830002 118.971542 6568700
5/16/2016 128.509995 129.729996 128.050003 129.639999 119.719566 4343600
5/17/2016 129.600006 129.970001 127.300003 127.690002 117.918777 5826200
5/18/2016 127.050003 127.470001 125.730003 126.209999 116.552002 7303200
5/19/2016 125.480003 125.599998 124.68 125.290001 115.702431 6255100
5/20/2016 124.739998 125 122.139999 122.559998 113.181328 9735900
5/23/2016 122.760002 123.730003 122.470001 122.809998 113.412209 7076200
5/24/2016 123.389999 124.769997 123.010002 123.949997 114.464966 4494100
5/25/2016 123.75 123.989998 123.029999 123.260002 113.827766 5307400
5/26/2016 123.379997 123.980003 123.230003 123.790001 114.31723 3689900
5/27/2016 124.269997 124.68 123.120003 123.25 113.818527 3222800
5/31/2016 123.300003 123.410004 121.620003 122.059998 112.719597 7995200
6/1/2016 122.059998 122.739998 121.5 121.970001 112.636475 5057200
6/2/2016 120.699997 121.510002 120.550003 121.169998 112.7202 4730400
6/3/2016 121.089996 121.669998 120.339996 121.349998 112.88765 4643000
 6/6/2016 121.790001 122.169998 121.209999 122 113.492332 4901700
6/7/2016 122.339996 123.379997 121.900002 121.900002 113.399292 4562100
6/8/2016 121.980003 122.489998 120.889999 122.110001 113.59465 3925900
6/9/2016 122.07 123.089996 122.07 122.790001 114.227226 4583400
6/10/2016 121.800003 122.660004 121.610001 122.360001 113.827209 4347400
6/13/2016 121.949997 123.970001 121.849998 122.989998 114.413277 5436700
6/14/2016 122.540001 123.190002 121.93 122.510002 113.966759 6351400
6/15/2016 123.150002 123.32 122.129997 122.25 113.724876 4168100
6/16/2016 121.839996 122.629997 120.949997 122.470001 113.929535 3931800
6/17/2016 122.230003 122.709999 121.419998 122.269997 113.743492 8331400
6/20/2016 123.32 124.080002 123.269997 123.419998 114.813286 5951000
6/21/2016 123.919998 124 122.309998 122.629997 114.078377 4749000
6/22/2016 121.309998 121.449997 120.050003 120.620003 112.208557 6578900
6/23/2016 121.480003 121.75 120.639999 121.209999 112.757416 3832800
6/24/2016 118.760002 121.110001 118.290001 119.440002 111.110847 6985900
6/27/2016 118.160004 118.160004 116.080002 116.300003 108.189819 14150500
6/28/2016 117.199997 118.639999 116.830002 118.5 110.236389 6173000
6/29/2016 119.160004 119.959999 119 119.489998 111.157356 5020400
6/30/2016 119.68 120.449997 119.300003 120.339996 111.948074 4808100
7/1/2016 119.720001 120.860001 119.660004 120.400002 112.003899 3798100
7/5/2016 120.120003 120.800003 120.099998 120.760002 112.338799 5191100
7/6/2016 119.290001 120.959999 119 120.629997 112.217865 5102800
7/7/2016 120.889999 121.239998 120.410004 120.919998 112.487633 3611400
7/8/2016 121.220001 121.690002 121.080002 121.309998 112.850426 3809600
7/11/2016 121.690002 122.120003 121.459999 122 113.492332 4266300
7/12/2016 122 122.589996 121.959999 122.25 113.724876 3742000
7/13/2016 122.360001 123.019997 122.160004 122.82 114.255135 3464200
7/14/2016 123.699997 124.209999 123.010002 123.93 115.287735 6011900
7/15/2016 124.419998 124.440002 123.389999 123.610001 114.990044 3688400
7/18/2016 124 124 123.389999 123.800003 115.166794 5254700
7/19/2016 124.080002 126.599998 123.75 126.5 117.678513 6277700
7/20/2016 126.839996 126.870003 125.559998 126.059998 117.269196 3353300
7/21/2016 126.419998 127.230003 125.93 127.18 118.311096 3572100
7/22/2016 127.290001 128.600006 127.290001 128.259995 119.315781 4304200
7/25/2016 127.949997 127.949997 126.860001 127.400002 118.515755 6210100
7/26/2016 123.5 124.349998 120.970001 121.709999 113.222557 14563700
7/27/2016 121.690002 121.790001 119.239998 119.480003 111.148064 9926800
7/28/2016 119.589996 120.18 118.360001 119.419998 111.092239 6239400
7/29/2016 119.139999 119.660004 117.43 117.650002 109.445671 7460900
8/1/2016 117.879997 118.389999 117.739998 118.010002 109.780579 4208800
8/2/2016 118.18 118.709999 117.110001 117.699997 109.49218 4504200
8/3/2016 117.769997 118.019997 117.139999 117.519997 109.32473 4120000
8/4/2016 117.849998 118.550003 117.580002 118.300003 110.050331 4051800
8/5/2016 118.779999 119.449997 118.599998 119.209999 110.896881 3883800
8/8/2016 119.169998 119.370003 118.199997 118.290001 110.041039 3589300
 8/9/2016 117.980003 119.129997 117.599998 118.309998 110.059639 3491700
8/10/2016 118 118.940002 117.650002 118.800003 110.51548 2941700
8/11/2016 118.870003 119.75 118.849998 119.379997 111.055008 3475300
8/12/2016 119.57 120.019997 119.279999 119.519997 111.185257 3015700
8/15/2016 119.019997 119.25 118.519997 118.519997 110.254997 3391600
8/16/2016 118.309998 118.529999 117.919998 117.940002 109.715446 3333900
8/17/2016 117.980003 117.980003 116.519997 117.099998 108.934021 5184900
8/18/2016 117.239998 117.370003 116.800003 117.129997 108.961922 3710500
8/19/2016 116.800003 116.800003 115 115.010002 106.989777 7065700
8/22/2016 115 115.730003 114.650002 115.419998 107.371178 4484700
8/23/2016 115.910004 116.120003 115.050003 115.190002 107.157227 4305400
8/24/2016 115.150002 115.400002 114.730003 114.870003 106.859543 4135400
8/25/2016 115.099998 115.779999 114.879997 115.43 107.380486 6694100
8/26/2016 115.629997 115.720001 113.959999 114.440002 106.459526 5294500
8/29/2016 114.599998 115.650002 114.5 115.410004 107.36187 4914300
8/30/2016 115.410004 115.870003 114.599998 115.360001 108.149376 5085300
8/31/2016 115.510002 116 115.199997 115.660004 108.430634 5394700
9/1/2016 115.510002 115.809998 114.860001 115.400002 108.186882 3966600
9/2/2016 115.93 116.110001 115.699997 115.830002 108.589996 3410100
9/6/2016 117.089996 119.239998 116.910004 117.25 109.921242 6337900
9/7/2016 117.269997 117.489998 116.440002 116.919998 109.61187 2647700
9/8/2016 116.82 117.110001 116.040001 116.169998 108.908737 3073000
9/9/2016 115.599998 115.760002 114.580002 114.580002 107.418129 4961100
9/12/2016 114.470001 116.18 114.129997 115.949997 108.702492 5014000
9/13/2016 115.610001 115.610001 114.480003 114.730003 107.558746 4162200
9/14/2016 115 115.660004 114.82 115.18 107.980621 4530700
9/15/2016 114.879997 116.239998 114.769997 116.139999 108.880608 3671200
9/16/2016 115.68 116.260002 114.830002 115.279999 108.074371 9500500
9/19/2016 115.830002 116.410004 114.959999 115.209999 108.008743 3730700
9/20/2016 115.720001 116.629997 115.5 116.449997 109.171249 3841800
9/21/2016 116.489998 117.050003 115.959999 116.93 109.621239 4528900
9/22/2016 117.459999 117.949997 117.279999 117.360001 110.024361 3808800
9/23/2016 116.489998 117.519997 116.349998 117.169998 109.846222 2776000
9/26/2016 116.800003 116.940002 116.279999 116.529999 109.246239 3022400
9/27/2016 116.949997 117.199997 116.370003 116.879997 109.574356 3745400
9/28/2016 116.379997 116.529999 114.459999 115.18 107.980621 5638900
9/29/2016 115.199997 115.970001 114.730003 114.790001 107.614998 4924400
9/30/2016 114.690002 115.709999 114.690002 115.360001 108.149376 4188700
10/3/2016 115.010002 115.150002 114.410004 114.639999 107.474373 3085800
10/4/2016 114.989998 115.510002 113.419998 113.5 106.405632 4742900
10/5/2016 113.910004 114.830002 113.379997 113.410004 106.321266 3720300
10/6/2016 113.25 114.220001 112.400002 113.919998 106.799385 3900000
10/7/2016 113.970001 114.339996 113.220001 113.449997 106.358757 4153100
10/10/2016 114.209999 114.989998 114.160004 114.709999 107.540001 3277400
10/11/2016 114.650002 115.230003 113.559998 113.68 106.574394 3943300
10/12/2016 113.599998 115.230003 113.540001 114.709999 107.540001 3340200
10/13/2016 114.139999 115.739998 114.07 115.410004 108.196236 4464700
10/14/2016 114.900002 115.110001 114.07 114.089996 106.958748 5312500
10/17/2016 113.910004 114.400002 112.099998 112.410004 105.383774 5655700
10/18/2016 112.889999 113.089996 111.230003 111.25 104.29628 6178300
10/19/2016 111.709999 111.769997 111.120003 111.260002 104.305664 6433400
10/20/2016 111.300003 111.300003 110.330002 110.57 103.658775 7250700
10/21/2016 113.269997 114.5 112.75 113.93 106.808762 10108000
10/24/2016 114.25 114.5 112.639999 113.57 106.47126 6173500
10/25/2016 113.5 113.540001 112.669998 112.720001 105.674385 4879000
10/26/2016 112.269997 112.699997 111.400002 112.110001 105.102501 3763100
10/27/2016 112.169998 112.489998 111.779999 112.080002 105.074387 2960700
10/28/2016 112.260002 112.349998 111.529999 112.099998 105.09314 3304700
10/31/2016 112.459999 112.730003 111.790001 112.57 105.533752 4181600
11/1/2016 112.650002 112.769997 111.949997 112.25 105.233765 3935600
11/2/2016 112.099998 112.769997 111.82 112.389999 105.365013 3512500
11/3/2016 112.739998 112.849998 111.519997 111.720001 104.736885 3890700
11/4/2016 111.989998 112 110.830002 111.040001 104.099403 3457400
11/7/2016 112 113.279999 111.879997 112.82 105.768135 3842400
11/8/2016 113.010002 114.25 113 114.110001 106.977501 3239100
11/9/2016 112.089996 115.419998 111.800003 114.980003 107.793129 5099500
11/10/2016 115.029999 115.040001 113.779999 114.510002 107.352509 4437700
11/11/2016 114.669998 114.959999 114.169998 114.220001 107.080635 4331200
11/14/2016 114.989998 118.75 114.720001 117.860001 110.493111 7083400
11/15/2016 117.580002 118.480003 117.019997 118.32 110.924347 4447900
11/16/2016 118.860001 119.599998 118.470001 119.209999 111.75872 5365800
11/17/2016 118.889999 119.5 118.279999 119.449997 111.983719 2836600
11/18/2016 119.260002 120.239998 118.910004 120 112.499336 3655400
11/21/2016 119.800003 120.5 118.959999 119.5 112.030602 3603300
11/22/2016 119.5 120.290001 118.879997 119.690002 112.208725 3699100
11/23/2016 119.730003 120.760002 119.730003 120.139999 112.6306 2860200
11/25/2016 120.080002 120.989998 119.919998 120.660004 113.118103 1709100
11/28/2016 120.379997 121.870003 120.230003 121.82 114.205589 5931700
11/29/2016 120.379997 120.790001 119.019997 120.68 114.016632 6370900
11/30/2016 120.220001 120.489998 119.269997 119.269997 112.684479 5696100
12/1/2016 118.959999 118.959999 117.870003 118.470001 111.928658 4445000
12/2/2016 118 118.5 117.709999 118.239998 111.711349 3348700
12/5/2016 119.449997 120.339996 119.029999 119.290001 112.703392 5191900
12/6/2016 119.290001 119.650002 118.599998 119.25 112.665581 3368000
12/7/2016 119.410004 120.129997 118.470001 119.919998 113.298592 4059900
12/8/2016 120.050003 121.150002 119.5 120.449997 113.799324 3255100
12/9/2016 120.57 121.269997 120.209999 121.260002 114.564598 2623700
12/12/2016 121.57 122.25 121.260002 121.739998 115.018112 4172000
12/13/2016 121.779999 122.919998 121.760002 122.68 115.906204 4308000
12/14/2016 122.870003 123.400002 122.389999 122.839996 116.05735 4967400
12/15/2016 122.970001 123.360001 121.769997 122.360001 115.603867 4402800
12/16/2016 122.889999 123.839996 122.540001 123.239998 116.435287 10564800
12/19/2016 123.230003 123.660004 122.769997 122.989998 116.199089 3545500
12/20/2016 123.18 123.900002 122.709999 123.330002 116.520302 2768800
12/21/2016 123.150002 123.760002 123.099998 123.18 116.378593 2762800
12/22/2016 123.120003 124 123.089996 123.720001 116.888779 3037100
12/23/2016 123.370003 123.830002 123.07 123.139999 116.340797 2164100
12/27/2016 123.300003 123.650002 122.970001 123.07 116.274666 1919300
12/28/2016 122.93 123.349998 122.610001 122.68 115.906204 1980200
12/29/2016 122.760002 123.360001 122.760002 122.790001 116.010124 1943300
12/30/2016 122.790001 123.160004 121.440002 121.720001 114.999207 3574600
1/3/2017 121.860001 122 118.959999 119.620003 113.015152 5123800
1/4/2017 119 119.739998 118.18 119.480003 112.882896 3780800
1/5/2017 119.339996 120.199997 119.099998 119.699997 113.090736 4261100
1/6/2017 118.93 121.5 118.519997 120.760002 114.092216 4089200
1/9/2017 120.760002 121.059998 120.330002 120.43 113.780434 2976700
1/10/2017 120.459999 120.849998 119.730003 120.25 113.610367 3108400
1/11/2017 120.93 121.5 120.620003 120.879997 114.205589 3565200
1/12/2017 120.300003 122.309998 120.199997 122.099998 115.358238 3480700
1/13/2017 122.239998 122.239998 121.099998 121.5 114.791367 2877400
1/17/2017 120.75 122.800003 120.699997 122.75 115.972336 4069800
1/18/2017 122.809998 123 121.800003 122.709999 115.93454 3395000
1/19/2017 122.239998 123 122.040001 122.18 115.433792 3155200
1/20/2017 122.260002 122.949997 122.019997 122.260002 115.509392 4887100
1/23/2017 121.690002 122.080002 119.82 121.379997 114.677971 7022600
1/24/2017 121.970001 122.059998 120.519997 121.050003 114.366203 3495200
1/25/2017 121.489998 121.919998 120.949997 121.790001 115.065353 3968300
1/26/2017 121.860001 122.379997 121.760002 121.879997 115.15036 2497300
1/27/2017 122.269997 122.989998 121.480003 122.860001 116.076263 3592700
1/30/2017 122.809998 123.209999 122.300003 123.019997 116.227417 3778000
1/31/2017 123.019997 123.339996 122.099998 122.57 115.802284 3733300
2/1/2017 121.900002 122.5 121.699997 122.419998 115.660561 3233400
2/2/2017 122.540001 123.980003 122.260002 123.220001 116.416382 3236600
2/3/2017 123.309998 124.510002 123.279999 124.239998 117.380058 3183000
2/6/2017 124.089996 124.900002 123.949997 124.449997 117.578476 2760300
2/7/2017 124.949997 125.419998 124.589996 124.589996 117.710716 2847200
2/8/2017 124.580002 125.360001 124.489998 124.669998 117.786316 2835200
2/9/2017 124.669998 125 124.360001 124.480003 117.606819 2493600
2/10/2017 124.68 126.110001 124.519997 125.82 118.872826 3681400
2/13/2017 126.019997 126.68 125.489998 125.540001 118.608299 2993800
2/14/2017 125.5 126.07 125.269997 125.809998 118.863365 2662400
2/15/2017 125.660004 126.790001 125.449997 126.480003 119.496376 2974900
2/16/2017 126.75 127.82 126.309998 126.699997 119.704239 3006000
2/17/2017 126.779999 127.879997 126.68 127.800003 120.7435 3677400
2/21/2017 127.160004 128.320007 127.160004 128.039993 120.97023 4495200
2/22/2017 127.519997 128.110001 126.400002 127.849998 120.790726 3670700
2/23/2017 127.93 128.899994 127.440002 128.270004 121.187553 3178000
2/24/2017 128.360001 128.740005 127.75 128.649994 121.546555 3537200
2/27/2017 127.68 127.75 126.779999 126.989998 120.861313 5184000
2/28/2017 127.080002 127.93 126.580002 127.650002 121.489456 4619300
3/1/2017 128.020004 130 127.620003 129.050003 122.821892 5471600
3/2/2017 129.050003 129.809998 128.149994 128.229996 122.041473 6738100
3/3/2017 128.229996 128.660004 127.440002 127.900002 121.727409 4067700
3/6/2017 127.900002 128.339996 127.400002 128.029999 121.85112 3271500
3/7/2017 128.059998 128.309998 127.339996 128.070007 121.889191 3332400
3/8/2017 128.070007 128.360001 127.470001 128.089996 121.908226 3571700
3/9/2017 127.949997 128.720001 127.690002 128.139999 121.955811 3265700
3/10/2017 128.559998 128.589996 127.720001 127.980003 121.803535 3178900
3/13/2017 128.009995 128.270004 127.349998 127.610001 121.451385 3130800
3/14/2017 127.650002 128.229996 127.5 127.800003 121.632217 2492700
3/15/2017 128.210007 128.300003 127.470001 127.879997 121.708351 3529300
3/16/2017 128.300003 128.899994 127.93 127.980003 121.803535 3945700
3/17/2017 128.570007 129.979996 128.419998 128.639999 122.431671 12532700
3/20/2017 128.990005 129.479996 128.470001 128.779999 122.564911 3415500
3/21/2017 129.220001 129.75 128.179993 128.520004 122.317474 4062400
3/22/2017 128.580002 129.149994 128.410004 129.100006 122.869476 3174200
3/23/2017 129.139999 129.589996 128.809998 129 122.774292 2774500
3/24/2017 129.380005 129.679993 129.160004 129.339996 123.097885 3568200
3/27/2017 129.080002 129.820007 129.020004 129.490005 123.240662 2540400
3/28/2017 129.460007 129.770004 128.940002 129.449997 123.202591 3487400
3/29/2017 129 129.669998 128.630005 128.839996 122.62204 3197800
3/30/2017 128.75 129.529999 128.600006 129.320007 123.078873 2018000
3/31/2017 129.389999 130.190002 129.300003 129.610001 123.354866 3041700
4/3/2017 129.5 129.710007 128.860001 129.610001 123.354866 3287100
4/4/2017 129.139999 129.529999 128.649994 129.289993 123.050301 3414000
4/5/2017 129.889999 131.580002 129.649994 130.410004 124.116272 4052200
4/6/2017 130.309998 130.660004 129.960007 130.149994 123.86879 3856900
4/7/2017 130.020004 130.399994 129.619995 129.960007 123.687981 2176600
4/10/2017 129.949997 130.649994 129.520004 129.979996 123.707001 2709300
4/11/2017 130.619995 131.240005 129.800003 131.199997 124.868126 3677600
4/12/2017 131.309998 131.559998 130.869995 131.259995 124.925232 3195500
4/13/2017 131 131.139999 130.570007 130.759995 124.449371 2429200
4/17/2017 131.25 131.869995 130.910004 131.350006 125.010895 3236400
4/18/2017 132.009995 132.800003 131.800003 132.300003 125.915047 3617400
4/19/2017 132.639999 133 132.339996 132.639999 126.238609 3132800
4/20/2017 132.649994 133.440002 132.639999 133.270004 126.838226 2697300
4/21/2017 133.550003 133.880005 133.149994 133.410004 126.971474 3466100
4/24/2017 134.240005 134.759995 133.259995 134.229996 127.751892 5041000
4/25/2017 138.139999 141.990005 137.179993 141.699997 134.861374 10893800
4/26/2017 141.699997 142 140.339996 140.839996 134.042862 7132200
4/27/2017 141.880005 142.789993 140.850006 140.869995 134.071442 5183700
4/28/2017 140.389999 140.759995 139.779999 139.929993 133.176819 4768500
5/1/2017 139.860001 141.449997 139.839996 141.149994 134.337936 3747200
5/2/2017 140.979996 141.809998 140.720001 141.229996 134.414047 3774100
5/3/2017 142.199997 142.699997 141.399994 142.619995 135.736984 4278400
5/4/2017 142.619995 143.669998 142.259995 143.449997 136.526917 4178800
5/5/2017 143.419998 143.979996 142.580002 143.960007 137.012299 2452700
5/8/2017 143.929993 144.5 143.660004 144.240005 137.278809 2813000
5/9/2017 144.089996 144.979996 144 144.360001 137.393036 3053800
5/10/2017 143.860001 144.639999 143.729996 144.520004 137.545303 2273300
5/11/2017 144.080002 144.410004 143.399994 144.210007 137.250259 1941900
5/12/2017 144.5 145.5 144.460007 145.360001 138.344742 2747900
5/15/2017 145.429993 146.399994 145.429993 146.279999 139.220337 3332800
5/16/2017 146.550003 147.669998 146.279999 147.289993 140.18161 3540900
5/17/2017 147.289993 147.460007 146.240005 146.410004 139.344086 3875600
5/18/2017 146.410004 147.240005 145.809998 147.009995 139.915131 2730900
5/19/2017 147.25 148.830002 146.839996 148.149994 141.000092 4071200
5/22/2017 148.300003 148.880005 147.929993 148.190002 141.038162 3294500
5/23/2017 148.220001 148.529999 147.649994 147.820007 140.686035 3262300
5/24/2017 147.940002 149.990005 147 149.5 142.284973 3348900
5/25/2017 149.809998 149.949997 149.270004 149.779999 142.551437 3408100
5/26/2017 149.869995 150.240005 149.25 149.860001 142.627579 3258200
5/30/2017 149.949997 150.330002 149.520004 149.929993 142.694199 3113900
5/31/2017 150.119995 151.149994 149.600006 150.889999 143.607864 6415700
6/1/2017 150.789993 152.389999 150.350006 152.389999 145.944672 4349800
6/2/2017 152.520004 153.899994 152.149994 153.740005 147.237579 4316700
6/5/2017 153.630005 153.660004 152.759995 152.789993 146.327744 2633700
6/6/2017 152.369995 152.589996 151.210007 151.229996 144.83374 3661900
6/7/2017 151.229996 152.009995 150.729996 151.940002 145.513672 2922900
6/8/2017 151.940002 152.149994 151.009995 151.429993 145.025253 3696500
6/9/2017 151.880005 152 150.899994 151.479996 145.073151 4143100
6/12/2017 151.479996 151.479996 148.039993 148.470001 142.19046 5902600
6/13/2017 148.860001 150.25 148.619995 149.820007 143.483368 4267700
6/14/2017 150.320007 151.080002 149.910004 150.679993 144.306992 2675500
6/15/2017 149.899994 151.520004 149.649994 151.169998 144.776276 2517500
6/16/2017 150.979996 152.889999 150.919998 151.990005 145.561584 5443900
6/19/2017 152.389999 153.179993 151.839996 153.139999 146.662949 3263800
6/20/2017 154.270004 155.279999 153.839996 154.070007 147.553619 3614400
6/21/2017 154.179993 154.419998 153.610001 153.729996 147.227997 2448500
6/22/2017 153.779999 154.910004 153.679993 154.800003 148.252731 2003800
6/23/2017 155 155.449997 154.429993 154.639999 148.099487 2214700
6/26/2017 155.179993 155.460007 153.520004 153.960007 147.448273 2360900
6/27/2017 154 154.820007 153.460007 153.720001 147.218414 2139000
6/28/2017 154.039993 154.679993 153.740005 154.300003 147.77388 1302800
6/29/2017 154.580002 154.580002 152.149994 153.130005 146.653381 1975900
6/30/2017 153.300003 153.770004 152.720001 153.160004 146.682114 2508200
7/3/2017 153.440002 153.869995 152.479996 152.5 146.050018 1100700
7/5/2017 152.820007 153.570007 151.990005 153.070007 146.595917 2497300
7/6/2017 152.699997 153.460007 152.330002 153.089996 146.615051 2019800
7/7/2017 153.369995 156.559998 153.149994 156.270004 149.660568 4117800
7/10/2017 156.279999 156.529999 155.160004 155.520004 148.942291 2402200
7/11/2017 155.089996 155.880005 154.009995 154.910004 148.358093 2008800
7/12/2017 155.410004 156.75 155.270004 156.580002 149.957458 2094900
7/13/2017 156.490005 156.539993 154.339996 155.039993 148.482605 3169700
7/14/2017 154.990005 155.5 154.729996 155.279999 148.712448 2440200
7/17/2017 155.429993 155.440002 154.699997 155.259995 148.693283 2408700
7/18/2017 155 155.270004 153.369995 153.960007 147.448273 3890300
7/19/2017 154.130005 154.460007 153.479996 153.889999 147.38121 3072200
7/20/2017 154.029999 155.220001 153.550003 154.210007 147.687698 2240200
7/21/2017 154.059998 154.699997 153.289993 153.919998 147.409958 3522400
7/24/2017 154 154.220001 151.770004 151.850006 145.427521 5307400
7/25/2017 157.75 159.979996 156.539993 159.070007 152.342148 9511400
7/26/2017 158.759995 159 155.679993 156.509995 149.890411 4679000
7/27/2017 156.419998 157.429993 155.539993 156.949997 150.311798 4624100
7/28/2017 156.360001 156.660004 155.070007 155.850006 149.258316 3964500
7/31/2017 155.919998 156.419998 154.850006 155.139999 148.578369 4272400
8/1/2017 154.979996 155.899994 153.710007 154.039993 147.524902 4185100
8/2/2017 153.759995 156.649994 153.710007 156.589996 149.967026 3326000
8/3/2017 156.559998 156.770004 154.410004 154.720001 148.176117 3666100
8/4/2017 154.610001 154.820007 153.229996 153.820007 147.314209 4435400
8/7/2017 154.139999 155.389999 154 154.970001 148.415543 3252100
8/8/2017 154.669998 155.25 154.100006 154.919998 148.367661 4234300
8/9/2017 155.300003 155.679993 154.350006 154.919998 148.367661 3006500
8/10/2017 154.330002 157.199997 154.25 156.619995 149.995758 3874500
8/11/2017 156.880005 158.399994 156.630005 157.300003 150.647003 2925000
8/14/2017 157.449997 157.899994 156.460007 157.259995 150.608704 2798000
8/15/2017 157.839996 158.580002 157.339996 157.619995 150.953445 2160100
8/16/2017 157.889999 159.380005 157.600006 158.899994 152.179321 2921800
8/17/2017 158.75 159.529999 157.809998 157.889999 151.212051 3071600
8/18/2017 157.990005 158.279999 157.020004 157.759995 151.08754 2595700
8/21/2017 158.169998 158.639999 157.539993 158.360001 151.66217 2195100
8/22/2017 158.5 159.940002 158.389999 159.639999 152.888031 2122600
8/23/2017 159.300003 159.369995 158.380005 158.809998 152.093155 2190700
8/24/2017 159.110001 159.679993 158.330002 158.410004 151.710052 1634800
8/25/2017 158.889999 159.339996 158.529999 158.820007 152.102722 2019600
8/28/2017 159.039993 159.960007 158.660004 159.669998 152.916794 2027300
8/29/2017 159.199997 159.759995 158.729996 159.380005 152.639038 3283400
8/30/2017 158.399994 159.639999 158.320007 159.529999 153.689133 2236500
8/31/2017 159.770004 160 159.350006 159.970001 154.113007 2717000
9/1/2017 159.869995 160.199997 159.5 159.809998 153.958847 1878300
 9/5/2017 159 159.779999 158.070007 159.100006 153.274872 4000500
9/6/2017 159.229996 159.369995 158.220001 158.220001 152.427094 4143300
9/7/2017 158.470001 160.070007 158.330002 159.899994 154.045578 2965400
9/8/2017 159.529999 160.380005 159.179993 159.710007 153.862549 2984200
9/11/2017 160 161.720001 159.919998 161.529999 155.615891 2333600
9/12/2017 160.210007 160.720001 155.770004 156.330002 150.606308 10324100
9/13/2017 156.740005 157.779999 156 157 151.251755 4705600
9/14/2017 157 157.350006 156.050003 157 151.251755 3109700
9/15/2017 157.789993 158 156.880005 156.919998 151.174683 7425100
9/18/2017 157.720001 157.789993 156.350006 156.679993 150.943451 3831900
9/19/2017 157.270004 157.899994 156.330002 157.429993 151.666 3554600
9/20/2017 157.899994 159.889999 157.759995 159.880005 154.026321 3641100
9/21/2017 159.869995 160.089996 158.509995 159.029999 153.207428 2503400
9/22/2017 158.880005 159.740005 158.559998 158.910004 153.091827 2442700
9/25/2017 158.470001 158.690002 156.100006 156.259995 150.538834 3661500
9/26/2017 156.25 156.839996 153.270004 153.350006 147.735382 6420000
9/27/2017 153.509995 154.690002 153.440002 154.050003 148.409775 3915900
9/28/2017 156.160004 158.309998 155.479996 157.490005 151.723816 4210200
9/29/2017 157.509995 158.039993 156.119995 156.679993 150.943451 3670100
10/2/2017 156 157.179993 155.800003 156.960007 151.213226 2407000
10/3/2017 156.75 157.460007 156.360001 156.860001 151.116882 2188400
10/4/2017 156.830002 157.419998 156.649994 157.210007 151.454071 1823100
10/5/2017 157.300003 158.919998 157.300003 158.800003 152.985825 2796000
10/6/2017 158.580002 160.130005 158.580002 159.600006 153.756577 3548500
10/9/2017 159.610001 160.490005 159.5 160.119995 154.257507 2120000
10/10/2017 159.690002 161.580002 159.589996 160.580002 154.700699 2909600
10/11/2017 160.899994 163.240005 160.580002 163.149994 157.176575 3572500
10/12/2017 162.990005 164.399994 162.770004 163.910004 157.908752 3023600
10/13/2017 164.449997 165.509995 164.080002 165.369995 159.315292 2957400
10/16/2017 165.440002 165.740005 164.440002 165.009995 158.968491 2132300
10/17/2017 164.919998 166.020004 164.75 165.399994 159.344193 2379700
10/18/2017 165.289993 166.25 163.889999 165.770004 159.700653 2798300
10/19/2017 165.820007 166.949997 164.919998 166.5 160.403931 2478100
10/20/2017 167.229996 167.899994 165.5 166.300003 160.211258 5577700
10/23/2017 166.100006 166.100006 163.089996 163.339996 157.359619 6214800
10/24/2017 165.259995 166.490005 163.589996 163.880005 157.879852 7855200
10/25/2017 163.410004 165.119995 163 163.580002 157.590851 3716200
10/26/2017 164.139999 164.649994 163.75 164.009995 158.005112 2934400
10/27/2017 164.089996 165.850006 163.770004 165.389999 159.334564 2298100
10/30/2017 165 166.559998 164.669998 166.229996 160.143814 2051000
10/31/2017 166.25 167.410004 166.130005 166.910004 160.798935 2873000
11/1/2017 165.720001 167.990005 165.570007 166.369995 160.278687 2186100
11/2/2017 166.990005 168.470001 166.5 168.100006 161.945358 2291000
11/3/2017 168 169.449997 167.600006 168.649994 162.475204 1959500
11/6/2017 168.899994 170.419998 168.600006 170.070007 163.843201 3087700
 11/7/2017 170.100006 170.820007 169.520004 170.770004 164.517609 2506000
11/8/2017 170.169998 170.919998 169.449997 170.100006 163.872131 2605000
11/9/2017 168.720001 169.199997 166.100006 167 160.88562 4219000
11/10/2017 166.399994 166.800003 163.520004 165.589996 159.527252 4226800
11/13/2017 165.470001 167.949997 165.080002 167.369995 161.242081 2605600
11/14/2017 166.839996 168.419998 166.570007 168.110001 161.954987 2180900
11/15/2017 167.690002 168.690002 167.149994 167.320007 161.193893 2019300
11/16/2017 167.679993 168.889999 167.529999 168.089996 161.935715 2293400
11/17/2017 167.539993 167.699997 166.160004 166.720001 160.615875 2221400
11/20/2017 167.330002 167.850006 166.759995 166.929993 160.818192 2442300
11/21/2017 167.550003 169.259995 167.509995 168.300003 162.138016 2653100
11/22/2017 169.270004 170.350006 168.669998 169.050003 162.860565 2719200
11/24/2017 168.880005 169.559998 168.820007 169.110001 162.918381 963200
11/27/2017 168.899994 169.179993 168.089996 168.960007 162.773849 2082400
11/28/2017 169.229996 171.380005 169.039993 171.339996 165.066727 2909900
11/29/2017 171.699997 172.020004 169.050003 170.429993 164.190033 4590300
11/30/2017 170.240005 173.169998 169.339996 171.970001 166.661301 6023700
12/1/2017 172.770004 173.149994 170.389999 172.869995 167.533554 4279200
12/4/2017 173.270004 173.479996 170.429993 170.649994 165.382065 3943100
12/5/2017 173.639999 174.25 172.460007 172.990005 167.649841 3228700
12/6/2017 173.479996 174.440002 173 173.479996 168.12471 2618700
12/7/2017 172.550003 173.289993 171.919998 172.910004 167.572311 2284800
12/8/2017 173.039993 173.539993 172.509995 173.149994 167.804886 2241100
12/11/2017 172.940002 173.25 172.220001 173.25 167.901794 2340800
12/12/2017 173 173.199997 171.850006 172.229996 166.913284 2805900
12/13/2017 172.440002 173.960007 172.399994 173.550003 168.192535 2554000
12/14/2017 173.660004 174.080002 172.830002 173.139999 167.795197 2666900
12/15/2017 174.300003 175.089996 173.679993 174.059998 168.686798 7435200
12/18/2017 174.869995 175.779999 174.110001 174.199997 168.822464 2426300
12/19/2017 174.389999 174.899994 173.080002 173.389999 168.037476 3122500
12/20/2017 173.830002 173.880005 171.710007 172.169998 166.855148 2749400
12/21/2017 172.600006 172.75 171.669998 171.850006 166.545013 2343300
12/22/2017 171.820007 172.039993 170.550003 171.419998 166.128296 3234100
12/26/2017 171.089996 171.639999 170.820007 171.289993 166.002304 1280200
12/27/2017 171.330002 172.740005 170.850006 172.669998 167.339706 1596800
12/28/2017 173.259995 173.550003 172.619995 173.100006 167.756439 1800100
12/29/2017 172.979996 172.979996 171.919998 172.119995 166.806686 2201800
1/2/2018 173.729996 174.479996 172.660004 173.220001 167.872742 3696900
1/3/2018 173.229996 173.639999 172 172.490005 167.165268 3789600
1/4/2018 173.240005 174.130005 172.729996 173.699997 168.337921 2756400
1/5/2018 174 175 173.399994 174.050003 168.677139 3737700
1/8/2018 173.740005 174.210007 172.929993 173.929993 168.560822 2060800
1/9/2018 174.229996 174.229996 173.009995 173.539993 168.182846 2674300
1/10/2018 173.5 174 172.470001 173.509995 168.153793 2172500
1/11/2018 173.559998 174.550003 172.100006 173.389999 168.037476 3078000
1/12/2018 173.360001 173.789993 172.880005 173.570007 168.211929 2901600
1/16/2018 173.619995 174.410004 172.880005 173.679993 168.318512 3662600
1/17/2018 174.350006 175.690002 173.880005 174.979996 169.578415 4124800
1/18/2018 175.190002 175.449997 173.899994 174.570007 169.181076 2154800
1/19/2018 174.990005 176.639999 174.380005 176.119995 170.683212 3746300
1/22/2018 175.970001 176.830002 175.610001 176.210007 170.770432 3217900
1/23/2018 175.570007 177.75 174.850006 176.809998 171.351898 3197600
1/24/2018 177.300003 177.300003 175.25 176.119995 170.683212 2810800
1/25/2018 176.399994 176.619995 174.660004 175.660004 170.237411 2815800
1/26/2018 175.669998 178.399994 175.009995 178.360001 172.854065 3957700
1/29/2018 178.300003 178.699997 177.240005 177.770004 172.282272 6091900
1/30/2018 177.100006 177.669998 170.850006 172.479996 167.155563 9613000
1/31/2018 173.600006 174.300003 170.270004 171.139999 165.856949 7004200
2/1/2018 170.270004 173.539993 168.889999 171.899994 166.593475 4751300
2/2/2018 170.800003 172.729996 168.990005 169.380005 164.15126 4604500
2/5/2018 168.610001 169.460007 153.860001 163.850006 158.791992 7309300
2/6/2018 158.350006 166.050003 158.25 165.179993 160.080933 7020000
2/7/2018 164.860001 168.259995 164.520004 165.710007 160.594589 4974000
2/8/2018 165.690002 165.729996 158.759995 158.970001 154.062637 5656000
2/9/2018 159.979996 161.979996 155.229996 160.800003 155.836136 7187100
2/12/2018 162.369995 165.889999 161.5 163.899994 158.840439 5255900
2/13/2018 163 163.830002 161.720001 162.399994 157.386734 5406000
2/14/2018 161.440002 162.020004 159.679993 159.990005 155.051147 5865600
2/15/2018 161.139999 161.520004 158.809998 160.779999 155.816742 5012100
2/16/2018 159.470001 159.899994 157.759995 157.789993 152.919067 7165800
2/20/2018 157 159.160004 156.279999 157.160004 152.308517 5211100
2/21/2018 157.759995 161.320007 157.600006 158.639999 153.742828 7833400
2/22/2018 158.949997 161.399994 158.899994 160.660004 155.700455 4398200
2/23/2018 161.440002 163.309998 161.440002 163.059998 158.026382 4272400
2/26/2018 164 164.75 162.300003 163.580002 158.530319 4525200
2/27/2018 164.190002 164.5 160.639999 160.660004 155.700455 4907500
2/28/2018 160.429993 161.210007 157.720001 157.740005 153.837708 6116800
3/1/2018 157.800003 160.429993 155.210007 155.699997 151.848175 5609000
3/2/2018 148.910004 150.449997 146.839996 148.270004 144.60199 11754300
3/5/2018 148.279999 151.479996 147.919998 151.029999 147.293701 6397800
3/6/2018 151.25 151.710007 150.130005 151.199997 147.459488 5015400
3/7/2018 149.860001 152.740005 149.679993 152.380005 148.610321 4492000
3/8/2018 152.729996 154.610001 152.649994 154.440002 150.619354 4291400
3/9/2018 155.619995 157.729996 154.839996 157.240005 153.350082 5076500
3/12/2018 157.740005 159.449997 157.509995 157.740005 153.837708 4461500
3/13/2018 158.559998 159.889999 158.210007 158.220001 154.305832 4333100
3/14/2018 159 159.509995 157.240005 158.240005 154.325348 3879000
3/15/2018 158.710007 162.149994 158.589996 161.610001 157.611984 5925700
3/16/2018 161.880005 163.229996 161.580002 162.360001 158.34343 14293800
3/19/2018 162 162.360001 158.210007 159.009995 155.076279 4307600
3/20/2018 159.75 160.669998 159.25 159.380005 155.437149 3105100
3/21/2018 160 160.410004 158.289993 158.660004 154.734955 3871900
3/22/2018 157.850006 159.119995 156.850006 157.039993 153.155014 3669400
3/23/2018 157.589996 157.779999 154.919998 154.979996 151.145981 3447400
3/26/2018 156.210007 158.199997 156.210007 158.009995 154.101028 3477000
3/27/2018 158.5 159.770004 156.470001 157.479996 153.584137 3519100
3/28/2018 157.839996 159.759995 157.820007 158.410004 154.49115 3913200
3/29/2018 159 159.830002 156.380005 156.380005 152.511353 5289500
4/2/2018 158.270004 160.160004 155.25 157.720001 153.818207 6960100
4/3/2018 157.979996 160.529999 157.300003 160.399994 156.431915 4719400
4/4/2018 158.5 162.149994 157.880005 161.729996 157.729004 4888000
4/5/2018 162.399994 164.559998 161.75 163.949997 159.894073 4503900
4/6/2018 162.419998 163.779999 160.910004 161.25 157.260864 4321900
4/9/2018 162.220001 163.570007 161.059998 161.229996 157.241348 3581500
4/10/2018 162.830002 163.960007 162.050003 162.770004 158.743286 3902600
4/11/2018 162.5 164.059998 162.279999 163.339996 159.299164 2711100
4/12/2018 163.589996 165.399994 161.539993 161.619995 157.621735 5178900
4/13/2018 162.160004 163.160004 161.259995 161.729996 157.729004 2452800
4/16/2018 161.300003 162.440002 160.860001 161.630005 157.631485 3115200
4/17/2018 162.389999 163.479996 162.059998 162.550003 158.528732 2861900
4/18/2018 162.589996 163.309998 161.740005 161.809998 157.807022 2503100
4/19/2018 161.610001 162.100006 158.779999 159.529999 155.58342 3276600
4/20/2018 159.330002 160.729996 158.509995 158.770004 154.842239 3961200
4/23/2018 158.970001 159.690002 158.149994 158.990005 155.056778 3051900
4/24/2018 159.75 159.830002 156.759995 157.320007 153.428101 2904400
4/25/2018 157.089996 157.339996 155.009995 155.940002 152.08223 3710200
4/26/2018 156.460007 159.460007 155.649994 158.899994 154.968994 3680600
4/27/2018 159.479996 159.850006 158.210007 158.300003 154.38385 4141500
4/30/2018 164.690002 167.949997 163.75 167.440002 163.297745 12954700
5/1/2018 166.380005 166.5 162.100006 163.440002 159.396698 6560100
5/2/2018 162.149994 163.199997 160.440002 160.679993 156.704971 4318400
5/3/2018 160.600006 160.839996 159.080002 160.080002 156.119812 3450100
5/4/2018 159.949997 165.449997 159.899994 165.029999 160.947357 4283600
5/7/2018 166.770004 167.300003 164.649994 165 160.918106 3379000
5/8/2018 164.440002 165.589996 163.75 164.770004 160.693802 2808100
5/9/2018 165 165.210007 163.050003 164.240005 160.17691 2762500
5/10/2018 164.449997 165.639999 164.309998 165.070007 160.986389 1675100
5/11/2018 165 165.979996 164.850006 165.389999 161.298462 2258500
5/14/2018 165.649994 165.979996 164.320007 164.720001 160.645035 2537300
5/15/2018 164.270004 164.649994 162.330002 163.059998 159.026093 3471300
5/16/2018 163.240005 163.940002 161.740005 162.869995 158.84079 2522000
5/17/2018 162.630005 163.229996 160.729996 161.309998 157.319382 2975500
5/18/2018 161.679993 162.839996 160.550003 160.979996 156.997559 2318000
5/21/2018 161.779999 161.970001 160.610001 161.479996 157.485199 2424000
5/22/2018 162.059998 162.089996 159.160004 159.449997 155.505402 3224000
5/23/2018 159.699997 161.649994 159.160004 161.619995 157.621735 3828800
5/24/2018 161.110001 162.600006 160.440002 162.389999 158.372681 3378000
5/25/2018 162.440002 163.949997 162.100006 163.210007 159.172379 2582100
5/29/2018 162.429993 162.720001 160.210007 160.619995 156.646454 3197100
5/30/2018 161.410004 162.100006 160.820007 161.820007 157.816788 2396500
5/31/2018 161.179993 161.630005 159.940002 160.009995 156.051544 4881100
6/1/2018 159.899994 160.050003 159.020004 159.160004 156.208603 3203800
6/4/2018 160.080002 160.490005 159.539993 160.220001 157.248932 3174600
6/5/2018 159.970001 160.990005 158.979996 159.479996 156.522644 2952300
6/6/2018 159.789993 162.389999 159.330002 162.380005 159.368881 3586200
6/7/2018 163.75 170 163.690002 169.479996 166.337204 8342500
6/8/2018 169.020004 171.559998 168.460007 168.910004 165.777786 5056600
6/11/2018 169.039993 169.039993 166.259995 166.490005 163.402664 3246500
6/12/2018 166.820007 167.240005 166.229996 166.729996 163.638214 2985300
6/13/2018 166.990005 167.610001 166.550003 166.580002 163.490997 3140500
6/14/2018 167.039993 167.940002 166.679993 167.050003 163.952286 2390000
6/15/2018 166.100006 166.600006 164.589996 166.460007 163.37323 7384400
6/18/2018 165.529999 166.580002 163.809998 166.279999 163.196564 4297700
6/19/2018 164.619995 165.509995 164.240005 164.970001 161.910858 3350400
6/20/2018 164.910004 165.529999 162.369995 162.559998 159.545547 3649500
6/21/2018 163.289993 163.600006 159.539993 160.529999 157.553177 4655800
6/22/2018 161.270004 165.139999 161.259995 164.550003 161.498657 8703600
6/25/2018 163 163 158.949997 159.809998 156.846542 6126800
6/26/2018 160.009995 161.850006 159.800003 160.910004 157.926147 3375100
6/27/2018 159.050003 160.490005 157.380005 157.419998 154.50087 4962100
6/28/2018 157.25 157.330002 155.100006 156.320007 153.421249 4136500
6/29/2018 156.759995 157.949997 156.070007 156.690002 153.784409 4024500
7/2/2018 155.990005 156.869995 155.449997 156.869995 153.961044 3024000
7/3/2018 157.360001 157.820007 156.309998 156.479996 153.578278 1437700
7/5/2018 156.899994 157.669998 156.5 157.320007 154.402725 2248300
7/6/2018 157.770004 160.570007 157.449997 159.419998 156.463776 3298800
7/9/2018 160.470001 160.800003 159.369995 159.940002 156.974121 2477300
7/10/2018 159.830002 160.979996 159.460007 160.619995 157.64151 2187500
7/11/2018 158.889999 159.710007 157.699997 158.619995 155.678604 3203800
7/12/2018 159.149994 159.779999 158.820007 159.119995 156.169327 2360800
7/13/2018 157.399994 158.759995 155.279999 158.509995 155.570648 5186500
7/16/2018 158.619995 159.279999 157.960007 158.779999 155.835617 2818200
7/17/2018 158.559998 160 158.559998 159.75 156.787659 1877500
7/18/2018 159.850006 159.869995 157.809998 157.929993 155.001404 3824000
7/19/2018 157.589996 158.639999 157.110001 157.410004 154.491058 4869700
7/20/2018 157.199997 158.350006 156.279999 157.970001 155.040665 2695500
7/23/2018 157.800003 158.830002 157.039993 158.75 155.806198 2754300
7/24/2018 159.240005 159.580002 157.520004 157.940002 155.01123 3388400
7/25/2018 157.690002 158.990005 157.410004 158.889999 155.943588 4193400
7/26/2018 158.229996 158.889999 154.710007 156.139999 153.244598 7409800
7/27/2018 156.580002 158.009995 156.399994 157.479996 154.559723 4234100
7/30/2018 157.389999 160.020004 157.089996 158.639999 155.698242 3274800
7/31/2018 158.699997 159 157.229996 157.539993 154.618607 3530000
8/1/2018 156.570007 157.220001 155.660004 156.919998 154.010117 4252800
8/2/2018 156.649994 156.929993 153.130005 155.410004 152.528137 6245900
8/3/2018 155.699997 156.970001 154.289993 156.210007 153.313293 3673100
8/6/2018 156.029999 157.410004 155.460007 156.720001 153.813843 2375200
8/7/2018 156.910004 157.199997 155.839996 156.039993 153.146439 1929300
8/8/2018 156.490005 158.929993 156.169998 158.919998 155.973038 2988000
8/9/2018 158.839996 159.619995 157.960007 159.300003 156.345993 2729700
8/10/2018 158.339996 159.509995 157.869995 158.679993 155.737488 3343200
8/13/2018 158.479996 158.990005 157.25 158.139999 155.207489 2879600
8/14/2018 158.350006 161.429993 158.190002 160.600006 157.621887 3111600
8/15/2018 159.809998 160.460007 158.369995 159.880005 156.915237 3355500
8/16/2018 160.149994 162.279999 160.149994 161.729996 158.730927 2822100
8/17/2018 161.899994 161.899994 160.240005 161.149994 158.161682 2527400
8/20/2018 161.289993 162.160004 161.100006 161.679993 158.681839 2659500
8/21/2018 161.460007 161.949997 161.020004 161.039993 158.053726 1920900
8/22/2018 161.410004 161.509995 160.080002 160.550003 157.572815 2361500
8/23/2018 160.559998 160.789993 158.369995 159.050003 156.100632 2755500
8/24/2018 158.740005 159.860001 158.300003 159.380005 156.424515 2199400
8/27/2018 160.229996 160.520004 159.199997 160.479996 157.504105 2627100
8/28/2018 160.550003 161.669998 160.160004 161.639999 158.642593 2138000
8/29/2018 161.919998 163.339996 161.690002 163.110001 160.085342 3168200
8/30/2018 163.029999 163.289993 162.369995 162.800003 159.781097 3038400
8/31/2018 161.529999 162.910004 161.529999 162.229996 160.215637 3649700
9/4/2018 161.809998 161.979996 160.070007 161.720001 159.71196 3296300
9/5/2018 161.600006 163.399994 161.190002 163.240005 161.213104 2749200
9/6/2018 163.039993 164.300003 162.699997 163.740005 161.706894 3133800
9/7/2018 163.580002 164.199997 163.139999 163.899994 161.864899 2868300
9/10/2018 164.479996 166.020004 164.240005 165.070007 163.020386 3080100
9/11/2018 164.880005 165.929993 164.199997 164.619995 162.575943 2946400
9/12/2018 164.320007 165.419998 163.740005 164.740005 162.694473 2613300
9/13/2018 165.449997 165.460007 161.699997 162.399994 160.383514 3663600
9/14/2018 163 163.110001 160.25 160.839996 158.842896 3939800
9/17/2018 159.550003 159.820007 156.559998 158.139999 156.176407 5360000
9/18/2018 158.169998 159.080002 157.580002 157.770004 155.81102 3722800
9/19/2018 158.710007 159.490005 157.720001 159.179993 157.203506 2822000
9/20/2018 160.210007 161.050003 159.369995 160.789993 158.793503 3218700
9/21/2018 162.710007 165.300003 162.509995 165.300003 163.247513 8805500
9/24/2018 163.899994 164.080002 161.119995 163.309998 161.282227 4375300
9/25/2018 164.589996 167.179993 164.070007 166.410004 164.343719 5282900
9/26/2018 166.399994 167.509995 165.550003 165.759995 163.701797 3092600
9/27/2018 165.619995 167.270004 165.300003 166.529999 164.462234 2390700
9/28/2018 166.740005 167.830002 166.509995 167.289993 165.212799 3390200
 10/1/2018 168.369995 168.949997 166.660004 166.669998 164.600494 3118200
10/2/2018 166.350006 167.039993 165.179993 165.179993 163.128998 3071200
10/3/2018 166.100006 167.600006 164.369995 164.660004 162.615448 3830300
10/4/2018 164.889999 166.070007 164.5 165.800003 163.741318 3230400
10/5/2018 166.240005 167.490005 165.789993 166.570007 164.50174 2822500
10/8/2018 166.25 168.169998 166.119995 167.770004 165.686844 2560500
10/9/2018 168.160004 170.559998 167.809998 169.830002 167.721268 4157900
10/10/2018 171.990005 172 168.220001 168.369995 166.279388 4190500
10/11/2018 166.410004 167.669998 161.820007 162.970001 160.946442 5430700
10/12/2018 163.929993 164.960007 161.860001 163.820007 161.785904 3446100
10/15/2018 164.690002 165.470001 163.639999 163.669998 161.637741 4265900
10/16/2018 163.440002 164.460007 162.899994 164.070007 162.032791 4094700
10/17/2018 164.470001 167.729996 164.110001 166.770004 164.699265 3608400
10/18/2018 166.639999 167.990005 165.770004 166.809998 164.73877 3378600
10/19/2018 166.389999 168.149994 166.300003 167.490005 165.410324 3510000
10/22/2018 167.979996 169.809998 166.190002 166.630005 164.561005 5703500
10/23/2018 171.199997 177.869995 170.5 177.149994 174.950363 12918300
10/24/2018 176.130005 178 174.429993 177.350006 175.147888 7866400
10/25/2018 177.559998 178.270004 174.600006 175.309998 173.133224 4646400
10/26/2018 174.600006 174.929993 172.600006 173.339996 171.187683 4741600
10/29/2018 175 176.160004 172.220001 173.229996 171.079041 3485200
10/30/2018 173.509995 178.589996 173.440002 178.490005 176.273743 5582900
10/31/2018 178.809998 178.960007 176.369995 176.899994 174.703476 5424700
11/1/2018 176.669998 177.350006 174.699997 174.880005 172.708557 3701200
11/2/2018 176.449997 176.990005 174 176.75 174.555344 4190900
11/5/2018 177.410004 181.100006 177 180.389999 178.150146 4747300
11/6/2018 180.029999 182.860001 179.490005 182.710007 180.441345 4864700
11/7/2018 183 184.479996 181.880005 184.25 181.962219 4363900
11/8/2018 184.289993 186.039993 184.080002 185.479996 183.176926 3318600
11/9/2018 186 186.580002 185.070007 185.940002 183.631241 3237000
11/12/2018 185.949997 187.419998 183.779999 184.369995 182.080719 3080800
11/13/2018 183.940002 184.919998 183.320007 184.009995 181.725189 2358100
11/14/2018 184.220001 185.089996 183.360001 183.850006 181.567184 3407500
11/15/2018 182.970001 183.979996 181.520004 183.559998 181.280777 3351100
11/16/2018 183.5 187.770004 183.419998 187.589996 185.260742 3759500
11/19/2018 187.740005 188.899994 185.789993 186.720001 184.401535 3745900
11/20/2018 185.669998 186.630005 183.029999 183.710007 181.428925 3708300
11/21/2018 183.210007 185.570007 182.699997 182.720001 180.451218 3410600
11/23/2018 182.520004 183 181.070007 181.929993 179.671005 1747700
11/26/2018 182.399994 184.089996 182.070007 183.889999 181.606674 3843300
11/27/2018 183.330002 184.639999 183.190002 184.630005 182.337509 2194200
11/28/2018 185.970001 188.050003 184.720001 187.850006 185.517517 3279500
11/29/2018 190.720001 190.880005 188.610001 189.259995 186.910004 4617100
11/30/2018 188.339996 189.229996 186.759995 188.509995 187.317413 6635700
12/3/2018 188.100006 188.419998 184.669998 185.369995 184.197281 4401700
 12/4/2018 185.789993 188.080002 184.899994 185.039993 183.869354 4436200
12/6/2018 182.740005 185.75 182.100006 185.449997 184.276764 4878000
12/7/2018 185.330002 187.199997 182.669998 182.960007 181.802536 3088000
12/10/2018 182.960007 185.089996 180.550003 184.649994 183.481827 3084900
12/11/2018 186.570007 186.830002 182.869995 183.589996 182.428543 2889100
12/12/2018 183.929993 184.839996 182.350006 183.479996 182.319229 3024600
12/13/2018 184 186.759995 183.809998 186.429993 185.250565 2737500
12/14/2018 185.259995 185.259995 182.199997 183.289993 182.130432 4450000
12/17/2018 182.800003 183.619995 180.199997 180.789993 179.64624 4566700
12/18/2018 182.240005 182.610001 179.059998 179.710007 178.57309 4269000
12/19/2018 180.949997 182.979996 178.580002 179.160004 178.026566 3883800
12/20/2018 178.210007 178.809998 172.539993 173.679993 172.581223 5775300
12/21/2018 173.529999 177.649994 173.529999 174.149994 173.048248 8536900
12/24/2018 174.240005 175.270004 170.169998 170.279999 169.202744 2400900
12/26/2018 170.089996 174.039993 169.039993 174.029999 172.929016 4065500
12/27/2018 173.289993 175.710007 170.729996 175.710007 174.598404 3934500
12/28/2018 176.300003 177.5 174.850006 175.559998 174.449341 2896800
12/31/2018 175.960007 177.800003 175.600006 177.570007 176.44664 2482600
1/2/2019 175.410004 176.300003 174.169998 176.059998 174.946182 2571500
1/3/2019 175.449997 176.449997 174.410004 174.899994 173.793518 3714400
1/4/2019 176.029999 179.199997 175.690002 178.279999 177.15213 3194300
1/7/2019 178.139999 181.880005 178.139999 180.220001 179.079865 3283000
1/8/2019 181.960007 182.289993 179.910004 180.600006 179.457458 2941400
1/9/2019 180.559998 180.899994 179.190002 180.289993 179.149414 2680700
1/10/2019 179.839996 181.880005 179.320007 181.550003 180.401443 2498500
1/11/2019 180.589996 182.399994 180.460007 182.369995 181.216248 2348900
1/14/2019 181.419998 181.75 180.690002 181.220001 180.073532 1886200
1/15/2019 181.470001 183.210007 180.740005 181.020004 179.874802 3860200
1/16/2019 180.940002 181.529999 179.139999 179.350006 178.215378 3375600
1/17/2019 179.25 181.110001 179.029999 181.110001 179.964233 3061000
1/18/2019 183.039993 183.259995 180.940002 182.570007 181.414993 3498000
1/22/2019 182.25 185.479996 182.25 184.570007 183.402344 3190300
1/23/2019 184.779999 186.169998 184.110001 186.089996 184.91272 2530700
1/24/2019 186.860001 187.880005 185.940002 187.369995 186.184616 3214200
1/25/2019 188.770004 189.419998 183.929993 184 182.835953 4405600
1/28/2019 183.059998 183.720001 181.830002 183.600006 182.438477 4138700
1/29/2019 183.279999 183.720001 180.970001 182.169998 181.017517 3666700
1/30/2019 182.919998 187.789993 178.669998 181.770004 180.620056 9489900
1/31/2019 180.25 181.850006 176.869995 178.779999 177.648972 10440100
2/1/2019 179.550003 180.490005 176.479996 176.720001 175.602005 6529200
2/4/2019 177.289993 177.779999 175.660004 177.550003 176.426758 4533800
2/5/2019 177.710007 179.419998 177.220001 177.570007 176.44664 4495900
2/6/2019 177.550003 177.550003 175.990005 176.179993 175.065414 3965200
2/7/2019 176 176.259995 174.309998 175.279999 174.171112 4176300
2/8/2019 174.770004 175.470001 174.399994 174.75 173.64447 4051600
2/11/2019 175.240005 175.899994 174.169998 174.259995 173.157562 3216400
2/12/2019 174.789993 175.279999 173.800003 173.970001 172.8694 4692800
2/13/2019 174 174.660004 173.75 174.149994 173.048248 5283000
2/14/2019 173.929993 176.440002 173.410004 175.869995 174.75737 4428800
2/15/2019 177.279999 179.979996 177.009995 179.970001 178.831436 4648600
2/19/2019 181.110001 181.899994 179.160004 179.25 178.115997 4765400
2/20/2019 179.470001 180.919998 179.339996 180.490005 179.34816 3707400
2/21/2019 180.449997 183.339996 180.399994 182.809998 181.653473 4391000
2/22/2019 182.979996 183.410004 182 183.169998 182.0112 3073500
2/25/2019 183.929993 184.710007 182.410004 182.610001 181.454742 3090800
2/26/2019 183.440002 183.809998 182.470001 183.210007 182.050949 2219100
2/27/2019 183.070007 184.059998 182.839996 183.360001 182.199997 2261700
2/28/2019 182.130005 183.979996 182.009995 183.839996 183.839996 3297900
3/1/2019 184.589996 185.649994 184.070007 185.050003 185.050003 2691000
3/4/2019 184.550003 184.729996 179.699997 180.589996 180.589996 4899800
3/5/2019 180.600006 181.75 180.350006 181.350006 181.350006 3362500
3/6/2019 182 183.460007 181.899994 182.029999 182.029999 2083900
3/7/2019 182.119995 182.389999 179.949997 180.520004 180.520004 3171200
3/8/2019 179.75 180 178.270004 179.5 179.5 2757200
3/11/2019 180 181.119995 179.800003 181.080002 181.080002 2071500
3/12/2019 181.669998 182.100006 180.660004 181.830002 181.830002 2191800
3/13/2019 182.520004 183.179993 181.699997 182.059998 182.059998 2612100
3/14/2019 181.990005 182.779999 180.669998 182.740005 182.740005 2375300
3/15/2019 183.270004 185.460007 182.110001 185.330002 185.330002 6010500
3/18/2019 185.979996 186.259995 183.410004 183.949997 183.949997 3669200
3/19/2019 184.059998 184.369995 182.529999 183.110001 183.110001 4102800
3/20/2019 183.380005 185.360001 182.320007 184.970001 184.970001 3522400
3/21/2019 184.440002 186.630005 184.429993 186.369995 186.369995 2830200
3/22/2019 185.960007 188.649994 185.940002 186.809998 186.809998 3319600
3/25/2019 186.25 186.460007 184.009995 185.720001 185.720001 2651600
3/26/2019 186.649994 188.880005 186.350006 187.479996 187.479996 2609600
3/27/2019 187.639999 188.660004 187.029999 187.509995 187.509995 1684800
3/28/2019 187.970001 189.449997 187.929993 189.389999 189.389999 1977100
3/29/2019 190.25 190.520004 188.910004 189.899994 189.899994 2952000
4/1/2019 190.5 190.850006 187.740005 188.389999 188.389999 3195100
4/2/2019 188.910004 188.949997 186.699997 188.350006 188.350006 1797700
4/3/2019 188.880005 189.240005 187.619995 188.350006 188.350006 2512300
4/4/2019 189.050003 190.729996 188.899994 189.869995 189.869995 2324900
4/5/2019 190.350006 191.240005 190.070007 190.710007 190.710007 2438400
4/8/2019 190.710007 191.5 189.600006 189.850006 189.850006 2290100
4/9/2019 189.399994 190.279999 188.440002 190.080002 190.080002 2279500
4/10/2019 190.559998 191.300003 188.759995 189.220001 189.220001 2406800
4/11/2019 189.279999 189.479996 188.050003 188.880005 188.880005 1740400
4/12/2019 189.589996 192.279999 189.570007 191.600006 191.600006 3238800
4/15/2019 191.770004 192.350006 190.850006 191.850006 191.850006 1973500
4/16/2019 192.5 193.070007 191.389999 191.699997 191.699997 1559200
4/17/2019 192 192.350006 191.369995 191.610001 191.610001 1875000
4/18/2019 191.770004 195 191.660004 194.910004 194.910004 2918400
4/22/2019 194 194.729996 193.380005 193.919998 193.919998 1738400
4/23/2019 194.309998 195.949997 194.119995 195.259995 195.259995 2192900
4/24/2019 195.570007 198.259995 195.339996 197.630005 197.630005 3070100
4/25/2019 196.490005 198.020004 195.619995 197.929993 197.929993 2040800
4/26/2019 198.470001 198.600006 196.539993 197.419998 197.419998 2302100
4/29/2019 197.979996 198.360001 195.399994 197.119995 197.119995 3456100
4/30/2019 198.850006 200 195.5 197.570007 197.570007 6162300
5/1/2019 195.869995 197.190002 193.949997 194.169998 194.169998 4059600
5/2/2019 194.190002 195.149994 193.320007 194.610001 194.610001 2418000
5/3/2019 195.339996 197.970001 194.75 197.520004 197.520004 2915200
5/6/2019 196.529999 199.179993 195.940002 198.899994 198.899994 2371300
5/7/2019 197.960007 199.619995 196.729996 198.039993 198.039993 3072500
5/8/2019 197.710007 199.089996 196.75 198.029999 198.029999 2040900
5/9/2019 197.119995 198.309998 196.410004 197.729996 197.729996 1923600
Date Open High Low Close Adj Close Volume
1/2/1990 4.828125 4.875 4.796875 4.875 1.085149 12128000
1/3/1990 4.867188 4.867188 4.789063 4.804688 1.069498 12976000
1/4/1990 4.804688 4.8125 4.71875 4.78125 1.064281 7841600
1/5/1990 4.78125 4.828125 4.734375 4.742188 1.055586 8305600
1/8/1990 4.742188 4.84375 4.726563 4.84375 1.078193 10064000
1/9/1990 4.84375 4.859375 4.78125 4.804688 1.069498 7419200
1/10/1990 4.804688 4.8125 4.726563 4.773438 1.062542 8865600
1/11/1990 4.773438 4.820313 4.757813 4.773438 1.062542 6083200
1/12/1990 4.71875 4.71875 4.59375 4.601563 1.024284 11931200
1/15/1990 4.601563 4.609375 4.523438 4.523438 1.006893 7740800
1/16/1990 4.523438 4.5625 4.453125 4.5625 1.015588 15332800
1/17/1990 4.5625 4.570313 4.507813 4.53125 1.008632 9076800
1/18/1990 4.53125 4.539063 4.46875 4.507813 1.003416 13576000
1/19/1990 4.515625 4.554688 4.515625 4.539063 1.010371 10728000
1/22/1990 4.539063 4.554688 4.40625 4.40625 0.980808 9236800
1/23/1990 4.40625 4.46875 4.351563 4.4375 0.987764 10224000
1/24/1990 4.429688 4.429688 4.289063 4.414063 0.982547 15361600
1/25/1990 4.414063 4.429688 4.257813 4.296875 0.956462 11276800
1/26/1990 4.296875 4.320313 4.140625 4.21875 0.939072 10267200
1/29/1990 4.21875 4.28125 4.171875 4.265625 0.949505 6878400
1/30/1990 4.25 4.25 4.078125 4.140625 0.921681 17204800
1/31/1990 4.171875 4.304688 4.171875 4.304688 0.9582 12382400
2/1/1990 4.304688 4.34375 4.289063 4.296875 0.956462 8548800
2/2/1990 4.296875 4.398438 4.289063 4.335938 0.965156 9054400
2/5/1990 4.335938 4.351563 4.296875 4.320313 0.961679 5838400
2/6/1990 4.320313 4.328125 4.28125 4.296875 0.956462 6806400
2/7/1990 4.296875 4.375 4.242188 4.34375 0.966895 10907200
2/8/1990 4.34375 4.390625 4.304688 4.335938 0.965156 8243200
2/9/1990 4.335938 4.367188 4.3125 4.3125 0.95994 6374400
2/12/1990 4.3125 4.320313 4.25 4.28125 0.952983 7777600
2/13/1990 4.28125 4.289063 4.179688 4.1875 0.932115 10747200
2/14/1990 4.1875 4.234375 4.1875 4.195313 0.933854 6832000
2/15/1990 4.195313 4.34375 4.179688 4.34375 0.966895 12192000
2/16/1990 4.34375 4.375 4.28125 4.28125 0.952983 18003200
2/20/1990 4.28125 4.296875 4.226563 4.28125 0.952983 12427200
2/21/1990 4.28125 4.3125 4.226563 4.28125 0.952983 9185600
2/22/1990 4.28125 4.351563 4.234375 4.234375 0.942549 8985600
2/23/1990 4.234375 4.296875 4.21875 4.25 0.946027 7696000
2/26/1990 4.257813 4.335938 4.257813 4.328125 0.963418 11713600
2/27/1990 4.328125 4.375 4.328125 4.367188 0.972113 8505600
2/28/1990 4.367188 4.429688 4.359375 4.40625 0.980808 11028800
3/1/1990 4.40625 4.46875 4.398438 4.421875 0.984286 8774400
3/2/1990 4.421875 4.445313 4.382813 4.390625 0.97733 7872000
3/5/1990 4.390625 4.398438 4.351563 4.390625 0.97733 7692800
 3/6/1990 4.398438 4.46875 4.398438 4.46875 0.99472 8390400
3/7/1990 4.46875 4.492188 4.453125 4.460938 0.992981 8684800
3/8/1990 4.460938 4.53125 4.460938 4.523438 1.006893 8859200
3/9/1990 4.507813 4.507813 4.46875 4.5 1.098845 7550400
3/12/1990 4.5 4.523438 4.484375 4.507813 1.100753 5737600
3/13/1990 4.507813 4.546875 4.476563 4.492188 1.096937 7083200
3/14/1990 4.492188 4.539063 4.492188 4.523438 1.104568 7619200
3/15/1990 4.523438 4.5625 4.484375 4.515625 1.10266 11937600
3/16/1990 4.515625 4.578125 4.46875 4.578125 1.117922 19692800
3/19/1990 4.578125 4.710938 4.546875 4.710938 1.150353 9969600
3/20/1990 4.703125 4.703125 4.632813 4.65625 1.137 9228800
3/21/1990 4.65625 4.6875 4.617188 4.625 1.129369 6934400
3/22/1990 4.625 4.632813 4.515625 4.53125 1.106476 11059200
3/23/1990 4.5625 4.632813 4.5625 4.632813 1.131276 6980800
3/26/1990 4.640625 4.695313 4.640625 4.648438 1.135091 6377600
3/27/1990 4.648438 4.71875 4.632813 4.710938 1.150353 4960000
3/28/1990 4.710938 4.75 4.695313 4.742188 1.157984 8868800
3/29/1990 4.742188 4.742188 4.6875 4.71875 1.152261 4139200
3/30/1990 4.710938 4.710938 4.65625 4.671875 1.140814 6723200
4/2/1990 4.671875 4.75 4.640625 4.75 1.159892 8150400
4/3/1990 4.75 4.851563 4.75 4.828125 1.17897 7921600
4/4/1990 4.828125 4.867188 4.8125 4.835938 1.180877 9377600
4/5/1990 4.835938 4.882813 4.835938 4.84375 1.182785 10656000
4/6/1990 4.84375 4.875 4.835938 4.867188 1.188508 4737600
4/9/1990 4.867188 4.953125 4.859375 4.953125 1.209492 7606400
4/10/1990 4.953125 5.023438 4.929688 5.007813 1.222847 8307200
4/11/1990 5.007813 5.070313 5 5 1.220939 10440000
4/12/1990 5 5.046875 5 5.03125 1.22857 6596800
4/16/1990 5.03125 5.078125 5 5.023438 1.226662 7896000
4/17/1990 5.023438 5.039063 5 5.015625 1.224754 8779200
4/18/1990 5.015625 5.023438 4.9375 4.953125 1.209492 8091200
4/19/1990 4.929688 4.929688 4.828125 4.835938 1.180877 10492800
4/20/1990 4.835938 4.84375 4.75 4.789063 1.169431 20001600
4/23/1990 4.789063 4.8125 4.742188 4.804688 1.173246 9352000
4/24/1990 4.804688 4.84375 4.804688 4.8125 1.175154 6596800
4/25/1990 4.8125 4.835938 4.796875 4.8125 1.175154 6534400
4/26/1990 4.8125 4.835938 4.78125 4.8125 1.175154 4376000
4/27/1990 4.8125 4.8125 4.695313 4.703125 1.148446 7225600
4/30/1990 4.703125 4.796875 4.695313 4.765625 1.163707 5819200
5/1/1990 4.765625 4.875 4.765625 4.796875 1.171338 11180800
5/2/1990 4.804688 4.859375 4.804688 4.835938 1.180877 10331200
5/3/1990 4.835938 4.898438 4.835938 4.875 1.190416 10083200
5/4/1990 4.875 4.914063 4.867188 4.890625 1.19423 8049600
5/7/1990 4.890625 4.929688 4.890625 4.921875 1.201862 9718400
5/8/1990 4.921875 4.976563 4.90625 4.976563 1.215216 10569600
 5/9/1990 4.976563 5.015625 4.945313 4.992188 1.219031 10776000
5/10/1990 4.992188 5.007813 4.96875 5 1.220939 10272000
5/11/1990 5.007813 5.21875 5.007813 5.203125 1.270539 26448000
5/14/1990 5.375 5.375 5.1875 5.25 1.281986 12905600
5/15/1990 5.25 5.28125 5.1875 5.234375 1.27817 9708000
5/16/1990 5.234375 5.3125 5.1875 5.265625 1.285801 6830400
5/17/1990 5.28125 5.359375 5.28125 5.328125 1.301063 7936000
5/18/1990 5.328125 5.328125 5.265625 5.3125 1.297247 13655200
5/21/1990 5.3125 5.515625 5.296875 5.4375 1.32777 11081600
5/22/1990 5.4375 5.53125 5.40625 5.4375 1.32777 9773600
5/23/1990 5.4375 5.609375 5.4375 5.609375 1.369741 8370400
5/24/1990 5.609375 5.71875 5.609375 5.671875 1.385003 10206400
5/25/1990 5.640625 5.640625 5.46875 5.484375 1.339217 6554400
5/29/1990 5.484375 5.71875 5.46875 5.6875 1.388818 6836000
5/30/1990 5.6875 5.734375 5.59375 5.625 1.373556 8861600
5/31/1990 5.625 5.6875 5.59375 5.640625 1.377372 10946400
6/1/1990 5.640625 5.703125 5.609375 5.65625 1.381188 9704800
6/4/1990 5.65625 5.828125 5.625 5.8125 1.419341 10760800
6/5/1990 5.8125 5.859375 5.703125 5.75 1.40408 8819200
6/6/1990 5.75 5.765625 5.640625 5.671875 1.385003 10065600
6/7/1990 5.671875 5.703125 5.546875 5.59375 1.365925 5696800
6/8/1990 5.59375 5.625 5.5 5.53125 1.350664 10308000
6/11/1990 5.53125 5.59375 5.5 5.5625 1.40925 7884000
6/12/1990 5.5625 5.703125 5.515625 5.671875 1.436961 9067200
6/13/1990 5.671875 5.75 5.640625 5.65625 1.433002 8102400
6/14/1990 5.640625 5.640625 5.5625 5.609375 1.421126 4916800
6/15/1990 5.609375 5.640625 5.515625 5.625 1.425085 17791200
6/18/1990 5.609375 5.609375 5.484375 5.515625 1.397375 6411200
6/19/1990 5.515625 5.578125 5.4375 5.5 1.393417 7148800
6/20/1990 5.5 5.5625 5.421875 5.515625 1.397375 5858400
6/21/1990 5.515625 5.5625 5.4375 5.546875 1.405291 4329600
6/22/1990 5.546875 5.625 5.390625 5.421875 1.373623 8965600
6/25/1990 5.421875 5.46875 5.296875 5.359375 1.357789 7290400
6/26/1990 5.375 5.484375 5.375 5.40625 1.369665 5352000
6/27/1990 5.40625 5.578125 5.390625 5.546875 1.405291 6396800
6/28/1990 5.5625 5.625 5.5625 5.625 1.425085 5472800
6/29/1990 5.625 5.671875 5.53125 5.546875 1.405291 5683200
7/2/1990 5.546875 5.578125 5.515625 5.578125 1.413209 3917600
7/3/1990 5.578125 5.609375 5.546875 5.609375 1.421126 3346400
7/5/1990 5.578125 5.578125 5.453125 5.53125 1.401334 6097600
7/6/1990 5.53125 5.65625 5.484375 5.59375 1.417167 6231200
7/9/1990 5.59375 5.65625 5.53125 5.546875 1.405291 5697600
7/10/1990 5.546875 5.5625 5.484375 5.5 1.393417 3634400
7/11/1990 5.5 5.578125 5.5 5.5625 1.40925 5312800
7/12/1990 5.5625 5.71875 5.5 5.625 1.425085 7514400
7/13/1990 5.625 5.703125 5.5625 5.609375 1.421126 8222400
7/16/1990 5.625 5.703125 5.625 5.671875 1.436961 7784000
7/17/1990 5.71875 5.921875 5.71875 5.90625 1.496339 12912000
7/18/1990 5.90625 6.046875 5.859375 5.921875 1.500298 13242400
7/19/1990 5.921875 5.96875 5.78125 5.96875 1.512173 7619200
7/20/1990 5.96875 6.03125 5.859375 5.921875 1.500298 11068800
7/23/1990 5.890625 5.890625 5.625 5.765625 1.460713 9453600
7/24/1990 5.765625 5.828125 5.640625 5.75 1.456754 6985600
7/25/1990 5.75 5.78125 5.703125 5.71875 1.448836 5044000
7/26/1990 5.71875 5.765625 5.640625 5.75 1.456754 6570400
7/27/1990 5.75 5.765625 5.6875 5.703125 1.444878 6946400
7/30/1990 5.703125 5.734375 5.625 5.71875 1.448836 6835200
7/31/1990 5.71875 5.71875 5.625 5.671875 1.436961 5208000
8/1/1990 5.671875 5.703125 5.609375 5.671875 1.436961 5400000
8/2/1990 5.59375 5.59375 5.5 5.515625 1.397375 7282400
8/3/1990 5.515625 5.53125 5.1875 5.453125 1.38154 15926400
8/6/1990 5.3125 5.3125 5.09375 5.1875 1.314245 10755200
8/7/1990 5.21875 5.390625 5.21875 5.296875 1.341955 10503200
8/8/1990 5.3125 5.546875 5.3125 5.5 1.393417 8628000
8/9/1990 5.5 5.609375 5.453125 5.59375 1.417167 6508000
8/10/1990 5.59375 5.59375 5.4375 5.46875 1.385499 5182400
8/13/1990 5.46875 5.5625 5.40625 5.5625 1.40925 6158400
8/14/1990 5.5625 5.609375 5.5 5.5625 1.40925 6545600
8/15/1990 5.5625 5.625 5.5625 5.578125 1.413209 7336800
8/16/1990 5.578125 5.578125 5.390625 5.390625 1.365706 4498400
8/17/1990 5.34375 5.34375 5.203125 5.25 1.330079 16098400
8/20/1990 5.265625 5.34375 5.265625 5.28125 1.337997 4609600
8/21/1990 5.28125 5.296875 5.03125 5.171875 1.310286 11303200
8/22/1990 5.171875 5.234375 4.90625 4.9375 1.250907 11397600
8/23/1990 4.921875 4.921875 4.65625 4.703125 1.191529 11197600
8/24/1990 4.703125 4.921875 4.703125 4.875 1.235073 10428000
8/27/1990 5.140625 5.234375 5.140625 5.203125 1.318204 10866400
8/28/1990 5.203125 5.296875 5.1875 5.21875 1.322162 7428800
8/29/1990 5.21875 5.421875 5.21875 5.34375 1.35383 7240000
8/30/1990 5.34375 5.375 5.140625 5.15625 1.306327 4625600
8/31/1990 5.15625 5.28125 5.09375 5.28125 1.337997 4710400
9/4/1990 5.28125 5.34375 5.15625 5.34375 1.35383 3635200
9/5/1990 5.34375 5.34375 5.25 5.3125 1.345913 4678400
9/6/1990 5.28125 5.28125 5.140625 5.140625 1.302369 4591200
9/7/1990 5.140625 5.328125 5.109375 5.265625 1.334038 6634400
9/10/1990 5.265625 5.375 5.265625 5.28125 1.390823 6900000
9/11/1990 5.28125 5.296875 5.203125 5.25 1.382593 4194400
9/12/1990 5.25 5.3125 5.203125 5.265625 1.386708 3696000
9/13/1990 5.265625 5.28125 5.125 5.15625 1.357904 2884000
9/14/1990 5.109375 5.109375 5.03125 5.09375 1.341444 5895200
 9/17/1990 5.09375 5.140625 5.03125 5.0625 1.333214 5327200
9/18/1990 5.0625 5.171875 4.96875 5.15625 1.357904 9506400
9/19/1990 5.15625 5.1875 4.96875 4.96875 1.308525 6417600
9/20/1990 4.953125 4.953125 4.75 4.84375 1.275607 8954400
9/21/1990 4.84375 4.921875 4.71875 4.890625 1.287951 13014400
9/24/1990 4.875 4.875 4.703125 4.796875 1.263263 6928800
9/25/1990 4.796875 4.90625 4.734375 4.890625 1.287951 6331200
9/26/1990 4.890625 4.9375 4.765625 4.84375 1.275607 5137600
9/27/1990 4.84375 4.953125 4.671875 4.859375 1.279722 7120000
9/28/1990 4.859375 4.9375 4.6875 4.9375 1.300296 8072000
10/1/1990 4.984375 5.21875 4.984375 5.203125 1.370249 12339200
10/2/1990 5.203125 5.328125 5.15625 5.15625 1.357904 8141600
10/3/1990 5.15625 5.28125 5.125 5.140625 1.353789 6508000
10/4/1990 5.140625 5.234375 5.03125 5.21875 1.374363 5352800
10/5/1990 5.21875 5.375 5.078125 5.28125 1.390823 7832800
10/8/1990 5.3125 5.375 5.3125 5.34375 1.407283 4568000
10/9/1990 5.328125 5.328125 5.125 5.125 1.349675 6068000
10/10/1990 5.125 5.234375 4.984375 5.03125 1.324985 6849600
10/11/1990 5.03125 5.125 4.96875 5.046875 1.3291 7114400
10/12/1990 5.078125 5.25 5.078125 5.203125 1.370249 8716800
10/15/1990 5.203125 5.328125 5.03125 5.28125 1.390823 7488000
10/16/1990 5.28125 5.375 5.203125 5.21875 1.374363 6931200
10/17/1990 5.21875 5.3125 5.09375 5.203125 1.370249 7258400
10/18/1990 5.265625 5.4375 5.265625 5.421875 1.427856 14043200
10/19/1990 5.515625 5.71875 5.515625 5.71875 1.50604 18340800
10/22/1990 5.703125 5.703125 5.578125 5.640625 1.485465 13159200
10/23/1990 5.640625 5.703125 5.578125 5.640625 1.485465 7696000
10/24/1990 5.640625 5.71875 5.59375 5.703125 1.501924 7243200
10/25/1990 5.703125 5.765625 5.59375 5.625 1.481349 7098400
10/26/1990 5.625 5.625 5.5 5.53125 1.456661 6645600
10/29/1990 5.53125 5.578125 5.40625 5.46875 1.440201 6715200
10/30/1990 5.46875 5.609375 5.453125 5.609375 1.477235 7747200
10/31/1990 5.609375 5.671875 5.515625 5.609375 1.477235 6865600
11/1/1990 5.609375 5.640625 5.53125 5.640625 1.485465 5812800
11/2/1990 5.640625 5.6875 5.609375 5.640625 1.485465 5260800
11/5/1990 5.640625 5.71875 5.578125 5.65625 1.489579 4985600
11/6/1990 5.65625 5.65625 5.5625 5.578125 1.469005 4175200
11/7/1990 5.5625 5.5625 5.5 5.515625 1.452545 6584000
11/8/1990 5.515625 5.59375 5.46875 5.484375 1.444316 5378400
11/9/1990 5.484375 5.609375 5.4375 5.609375 1.477235 6849600
11/12/1990 5.609375 5.671875 5.5625 5.671875 1.493694 7772800
11/13/1990 5.65625 5.65625 5.5625 5.625 1.481349 5712000
11/14/1990 5.625 5.734375 5.625 5.671875 1.493694 8936800
11/15/1990 5.671875 5.6875 5.609375 5.65625 1.489579 5086400
11/16/1990 5.65625 5.71875 5.65625 5.71875 1.50604 10712000
11/19/1990 5.75 5.875 5.75 5.828125 1.534843 8644000
11/20/1990 5.828125 5.875 5.78125 5.796875 1.526613 5687200
11/21/1990 5.796875 5.84375 5.671875 5.734375 1.510153 8036000
11/23/1990 5.734375 5.8125 5.65625 5.71875 1.50604 2296000
11/26/1990 5.640625 5.640625 5.59375 5.609375 1.53077 6999200
11/27/1990 5.609375 5.765625 5.53125 5.765625 1.573409 9194400
11/28/1990 5.765625 5.78125 5.671875 5.6875 1.55209 4789600
11/29/1990 5.6875 5.734375 5.546875 5.59375 1.526507 6990400
11/30/1990 5.59375 5.828125 5.5625 5.78125 1.577674 12562400
12/3/1990 5.78125 5.875 5.765625 5.84375 1.59473 8604800
12/4/1990 5.84375 5.875 5.703125 5.859375 1.598993 5730400
12/5/1990 5.859375 5.953125 5.8125 5.9375 1.620314 6846400
12/6/1990 5.9375 6.0625 5.859375 5.875 1.603258 8452000
12/7/1990 5.875 5.890625 5.78125 5.859375 1.598993 7092800
12/10/1990 5.859375 5.921875 5.8125 5.890625 1.607522 4337600
12/11/1990 5.890625 5.90625 5.828125 5.859375 1.598993 3506400
12/12/1990 5.859375 6.046875 5.84375 6.03125 1.645898 8892000
12/13/1990 6.03125 6.109375 5.984375 6.015625 1.641633 4800800
12/14/1990 6 6 5.90625 5.9375 1.620314 5280800
12/17/1990 5.9375 6.015625 5.859375 5.984375 1.633105 4386400
12/18/1990 6 6.125 6 6.09375 1.662953 6528000
12/19/1990 6.09375 6.125 5.953125 5.984375 1.633105 7000800
12/20/1990 5.984375 6.046875 5.859375 6.015625 1.641633 8549600
12/21/1990 6.03125 6.09375 6.03125 6.0625 1.654425 14704800
12/24/1990 6.0625 6.0625 5.921875 5.921875 1.61605 4334400
12/26/1990 5.921875 5.96875 5.90625 5.921875 1.61605 3280800
12/27/1990 5.921875 5.921875 5.8125 5.859375 1.598993 3064000
12/28/1990 5.859375 5.859375 5.796875 5.828125 1.590466 2795200
12/31/1990 5.828125 5.84375 5.765625 5.8125 1.586201 2903200
1/2/1991 5.796875 5.796875 5.65625 5.65625 1.543562 6984000
1/3/1991 5.65625 5.734375 5.484375 5.5 1.500922 10714400
1/4/1991 5.5 5.671875 5.484375 5.640625 1.539298 11523200
1/7/1991 5.640625 5.65625 5.546875 5.546875 1.513714 7932000
1/8/1991 5.546875 5.578125 5.46875 5.5 1.500922 9088000
1/9/1991 5.5 5.671875 5.328125 5.375 1.466809 11512800
1/10/1991 5.421875 5.5 5.421875 5.46875 1.492394 5851200
1/11/1991 5.46875 5.5625 5.46875 5.53125 1.509451 5981600
1/14/1991 5.53125 5.578125 5.421875 5.546875 1.513714 10391200
1/15/1991 5.546875 5.5625 5.5 5.546875 1.513714 5276800
1/16/1991 5.546875 5.625 5.515625 5.609375 1.53077 5833600
1/17/1991 5.796875 5.984375 5.796875 5.96875 1.628841 15309600
1/18/1991 5.96875 6.078125 5.921875 6.078125 1.658689 36192000
1/21/1991 6.03125 6.03125 5.96875 6 1.63737 5117600
1/22/1991 6 6.046875 5.9375 6 1.63737 5416000
1/23/1991 6 6.046875 5.953125 6.015625 1.641633 5496800
1/24/1991 6.03125 6.140625 6.03125 6.109375 1.667217 7860800
1/25/1991 6.109375 6.125 5.953125 5.96875 1.628841 5105600
1/28/1991 5.96875 6.03125 5.9375 5.953125 1.624578 3941600
1/29/1991 5.953125 5.96875 5.875 5.921875 1.61605 4832000
1/30/1991 5.921875 6.09375 5.890625 6.09375 1.662953 6149600
1/31/1991 6.09375 6.09375 6.03125 6.09375 1.662953 5119200
2/1/1991 6.078125 6.078125 5.875 5.90625 1.611786 9326400
2/4/1991 5.921875 6.0625 5.921875 6.03125 1.645898 6572800
2/5/1991 6.03125 6.265625 5.96875 6.234375 1.701329 10334400
2/6/1991 6.234375 6.484375 6.1875 6.4375 1.756762 9561600
2/7/1991 6.4375 6.453125 6.1875 6.1875 1.688538 11042400
2/8/1991 6.203125 6.328125 6.203125 6.3125 1.72265 5133600
2/11/1991 6.328125 6.484375 6.328125 6.484375 1.769553 9625600
2/12/1991 6.46875 6.46875 6.34375 6.359375 1.735441 10092000
2/13/1991 6.359375 6.5 6.359375 6.484375 1.769553 5859200
2/14/1991 6.484375 6.5625 6.390625 6.4375 1.756762 7536000
2/15/1991 6.4375 6.625 6.4375 6.5625 1.790873 16798400
2/19/1991 6.5625 6.5625 6.453125 6.546875 1.786609 8104000
2/20/1991 6.5 6.5 6.421875 6.46875 1.765289 6200000
2/21/1991 6.46875 6.59375 6.4375 6.578125 1.795137 6026400
2/22/1991 6.578125 6.796875 6.484375 6.65625 1.816458 9677600
2/25/1991 6.671875 6.78125 6.671875 6.6875 1.824985 6764000
2/26/1991 6.671875 6.671875 6.59375 6.640625 1.812193 4819200
2/27/1991 6.65625 6.75 6.65625 6.6875 1.824985 4764000
2/28/1991 6.6875 6.75 6.5 6.546875 1.786609 6904800
3/1/1991 6.546875 6.59375 6.390625 6.59375 1.799401 6161600
3/4/1991 6.59375 6.609375 6.46875 6.46875 1.765289 5211200
3/5/1991 6.46875 6.703125 6.4375 6.65625 1.816458 7505600
3/6/1991 6.65625 6.671875 6.515625 6.546875 1.786609 10966400
3/7/1991 6.546875 6.671875 6.53125 6.53125 1.782345 4901600
3/8/1991 6.53125 6.625 6.515625 6.53125 1.782345 6270400
3/11/1991 6.53125 6.5625 6.484375 6.5 1.841485 4197600
3/12/1991 6.5 6.515625 6.4375 6.453125 1.828205 6292800
3/13/1991 6.453125 6.65625 6.4375 6.640625 1.881325 5283200
3/14/1991 6.65625 6.828125 6.65625 6.703125 1.89903 8900800
3/15/1991 6.703125 6.71875 6.609375 6.703125 1.89903 15984800
3/18/1991 6.703125 6.796875 6.65625 6.75 1.912311 5065600
3/19/1991 6.75 6.796875 6.625 6.65625 1.885752 6990400
3/20/1991 6.734375 6.9375 6.734375 6.828125 1.934446 8073600
3/21/1991 6.828125 6.890625 6.71875 6.75 1.912311 5676000
3/22/1991 6.75 6.765625 6.640625 6.75 1.912311 6255200
3/25/1991 6.75 6.78125 6.625 6.640625 1.881325 5024000
3/26/1991 6.640625 6.78125 6.609375 6.75 1.912311 8988000
3/27/1991 6.75 6.859375 6.734375 6.78125 1.921164 6595200
3/28/1991 6.78125 6.875 6.765625 6.78125 1.921164 3955200
 4/1/1991 6.78125 6.859375 6.765625 6.84375 1.938871 6373600
4/2/1991 6.859375 7.0625 6.859375 7.0625 2.000844 7321600
4/3/1991 7.0625 7.09375 6.953125 6.96875 1.974284 5346400
4/4/1991 6.96875 7.03125 6.890625 6.9375 1.965432 5715200
4/5/1991 6.921875 6.921875 6.75 6.765625 1.916739 8764000
4/8/1991 6.765625 6.796875 6.65625 6.71875 1.903458 5510400
4/9/1991 6.71875 6.71875 6.59375 6.609375 1.872471 6700800
4/10/1991 6.609375 6.640625 6.546875 6.609375 1.872471 7590400
4/11/1991 6.609375 6.671875 6.578125 6.59375 1.868044 8280800
4/12/1991 6.59375 6.703125 6.53125 6.703125 1.89903 7653600
4/15/1991 6.703125 6.828125 6.703125 6.765625 1.916739 5885600
4/16/1991 6.765625 6.953125 6.734375 6.9375 1.965432 7089600
4/17/1991 6.9375 7.078125 6.875 7 1.983138 9420800
4/18/1991 6.9375 6.9375 6.859375 6.875 1.947724 7506400
4/19/1991 6.859375 6.859375 6.75 6.78125 1.921164 12960800
4/22/1991 6.78125 6.796875 6.71875 6.78125 1.921164 6692000
4/23/1991 6.78125 6.796875 6.71875 6.75 1.912311 7520000
4/24/1991 6.75 6.78125 6.6875 6.71875 1.903458 7461600
4/25/1991 6.71875 6.71875 6.609375 6.65625 1.885752 7715200
4/26/1991 6.625 6.625 6.546875 6.625 1.876899 5967200
4/29/1991 6.625 6.640625 6.421875 6.421875 1.819352 6931200
4/30/1991 6.46875 6.625 6.46875 6.59375 1.868044 13637600
5/1/1991 6.59375 6.78125 6.578125 6.78125 1.921164 7298400
5/2/1991 6.78125 6.90625 6.78125 6.796875 1.925591 8173600
5/3/1991 6.796875 6.890625 6.78125 6.890625 1.952152 3240000
5/6/1991 6.890625 6.953125 6.828125 6.90625 1.956578 4995200
5/7/1991 6.90625 6.9375 6.78125 6.84375 1.938871 4047200
5/8/1991 6.84375 6.859375 6.671875 6.84375 1.938871 3489600
5/9/1991 6.84375 7.015625 6.828125 7 1.983138 7231200
5/10/1991 7 7 6.828125 6.84375 1.938871 6131200
5/13/1991 6.84375 6.859375 6.765625 6.796875 1.925591 3727200
5/14/1991 6.78125 6.78125 6.6875 6.734375 1.907885 4739200
5/15/1991 6.734375 6.8125 6.625 6.71875 1.903458 6129600
5/16/1991 6.734375 6.90625 6.734375 6.875 1.947724 6307200
5/17/1991 6.875 6.90625 6.78125 6.859375 1.943297 14728800
5/20/1991 6.859375 6.90625 6.78125 6.890625 1.952152 6214400
5/21/1991 6.890625 7.0625 6.890625 6.984375 1.978711 7788800
5/22/1991 6.984375 7.015625 6.953125 7 1.983138 5528800
5/23/1991 7 7.078125 6.84375 6.875 1.947724 5888800
5/24/1991 6.90625 7.046875 6.90625 6.984375 1.978711 3540800
5/28/1991 6.984375 7.0625 6.96875 7.0625 2.000844 4583200
5/29/1991 7.0625 7.0625 6.984375 7.0625 2.000844 5548800
5/30/1991 7.0625 7.25 7.0625 7.171875 2.031831 9415200
5/31/1991 7.171875 7.1875 7.046875 7.15625 2.027404 6398400
6/3/1991 7.140625 7.140625 7.03125 7.0625 2.000844 3892800
 6/4/1991 7.0625 7.0625 7.015625 7.03125 1.99199 4304800
6/5/1991 7.015625 7.015625 6.890625 6.90625 1.956578 6820000
6/6/1991 6.90625 6.921875 6.828125 6.859375 1.943297 5696000
6/7/1991 6.859375 6.9375 6.84375 6.859375 1.943297 5256000
6/10/1991 6.859375 6.890625 6.84375 6.890625 2.022931 3992000
6/11/1991 6.890625 6.96875 6.875 6.9375 2.036693 4732800
6/12/1991 6.9375 6.9375 6.78125 6.828125 2.004582 4011200
6/13/1991 6.828125 6.921875 6.8125 6.921875 2.032104 4829600
6/14/1991 6.96875 7.0625 6.96875 7.015625 2.059628 6188800
6/17/1991 7.015625 7.046875 6.96875 7 2.055041 3927200
6/18/1991 7 7.03125 6.859375 6.890625 2.022931 5197600
6/19/1991 6.875 6.875 6.78125 6.875 2.018343 5550400
6/20/1991 6.890625 6.96875 6.890625 6.9375 2.036693 5080800
6/21/1991 6.9375 6.9375 6.859375 6.9375 2.036693 12892800
6/24/1991 6.9375 6.9375 6.890625 6.890625 2.022931 4656000
6/25/1991 6.890625 6.921875 6.78125 6.828125 2.004582 6441600
6/26/1991 6.828125 6.9375 6.765625 6.875 2.018343 6470400
6/27/1991 6.875 6.96875 6.828125 6.84375 2.009169 7284800
6/28/1991 6.84375 6.84375 6.703125 6.8125 1.999994 7011200
7/1/1991 6.8125 7 6.8125 7 2.055041 8772800
7/2/1991 7 7.015625 6.9375 6.984375 2.050454 6374400
7/3/1991 6.953125 6.953125 6.890625 6.953125 2.041279 4249600
7/5/1991 6.953125 6.984375 6.921875 6.984375 2.050454 2895200
7/8/1991 6.984375 7.0625 6.890625 7.0625 2.073389 5604800
7/9/1991 7.0625 7.078125 6.9375 6.96875 2.045867 4683200
7/10/1991 6.96875 7.078125 6.875 6.921875 2.032104 7272000
7/11/1991 6.921875 6.984375 6.875 6.984375 2.050454 5744000
7/12/1991 7.03125 7.25 7.03125 7.21875 2.119261 7077600
7/15/1991 7.21875 7.25 7.15625 7.203125 2.114673 4330400
7/16/1991 7.203125 7.265625 7.1875 7.21875 2.119261 5164800
7/17/1991 7.234375 7.359375 7.234375 7.28125 2.137609 5624800
7/18/1991 7.328125 7.484375 7.328125 7.484375 2.197241 7239200
7/19/1991 7.484375 7.5 7.390625 7.4375 2.18348 9734400
7/22/1991 7.4375 7.46875 7.3125 7.359375 2.160545 3737600
7/23/1991 7.359375 7.40625 7.28125 7.296875 2.142196 4256000
7/24/1991 7.296875 7.359375 7.28125 7.28125 2.137609 4487200
7/25/1991 7.28125 7.3125 7.234375 7.28125 2.137609 4695200
7/26/1991 7.28125 7.28125 7.203125 7.234375 2.123848 3217600
7/29/1991 7.234375 7.3125 7.21875 7.3125 2.146784 3764000
7/30/1991 7.3125 7.4375 7.3125 7.421875 2.178894 5444800
7/31/1991 7.421875 7.53125 7.40625 7.515625 2.206416 5164800
8/1/1991 7.515625 7.625 7.484375 7.609375 2.233938 5954400
8/2/1991 7.625 7.75 7.625 7.734375 2.270636 9049600
8/5/1991 7.734375 7.796875 7.640625 7.765625 2.279811 7994400
8/6/1991 7.765625 8 7.765625 7.9375 2.330268 9585600
 8/7/1991 7.9375 8 7.90625 7.921875 2.325681 6037600
8/8/1991 7.921875 7.96875 7.828125 7.875 2.311921 7388000
8/9/1991 7.875 7.953125 7.828125 7.859375 2.307333 4715200
8/12/1991 7.859375 7.90625 7.828125 7.90625 2.321096 2996000
8/13/1991 7.90625 8.046875 7.90625 7.9375 2.330268 5688800
8/14/1991 7.953125 8.078125 7.953125 7.96875 2.339443 6452000
8/15/1991 7.96875 8.078125 7.953125 7.984375 2.34403 6915200
8/16/1991 7.984375 7.984375 7.8125 7.84375 2.302747 11050400
8/19/1991 7.796875 7.796875 7.578125 7.734375 2.270636 12988000
8/20/1991 7.796875 7.921875 7.796875 7.90625 2.321096 6068000
8/21/1991 8.015625 8.140625 8.015625 8.140625 2.389902 11986400
8/22/1991 8.140625 8.171875 8.09375 8.109375 2.380728 6764000
8/23/1991 8.109375 8.203125 8.078125 8.125 2.385316 6757600
8/26/1991 8.125 8.140625 8.078125 8.109375 2.380728 2820000
8/27/1991 8.109375 8.125 8.03125 8.078125 2.371554 5784000
8/28/1991 8.078125 8.3125 8.046875 8.296875 2.435773 5426400
8/29/1991 8.28125 8.28125 8.203125 8.25 2.422012 4911200
8/30/1991 8.234375 8.234375 8.1875 8.21875 2.412837 3175200
9/3/1991 8.21875 8.3125 8.125 8.125 2.385316 3880000
9/4/1991 8.125 8.15625 7.984375 8.03125 2.357792 5228000
9/5/1991 8.03125 8.09375 8 8.03125 2.357792 5053600
9/6/1991 8.03125 8.171875 8 8.140625 2.389902 6240000
9/9/1991 8.125 8.125 8.046875 8.0625 2.438868 4108000
9/10/1991 8.0625 8.0625 7.9375 7.953125 2.405783 7043200
9/11/1991 7.953125 8.03125 7.953125 8.015625 2.42469 5141600
9/12/1991 8.015625 8.09375 8.015625 8.09375 2.448322 3620800
9/13/1991 8.078125 8.078125 7.9375 8.0625 2.438868 4693600
9/16/1991 8.0625 8.171875 8.046875 8.171875 2.471954 5277600
9/17/1991 8.171875 8.21875 8.140625 8.140625 2.462502 4330400
9/18/1991 8.140625 8.1875 8.109375 8.1875 2.47668 1933600
9/19/1991 8.1875 8.203125 8.125 8.125 2.457775 4171200
9/20/1991 8.125 8.15625 8.078125 8.09375 2.448322 9328800
9/23/1991 8.09375 8.109375 8.015625 8.015625 2.42469 4756000
9/24/1991 8.015625 8.09375 8.015625 8.046875 2.434143 5363200
9/25/1991 8.046875 8.09375 8.03125 8.046875 2.434143 4158400
9/26/1991 8.046875 8.09375 8.015625 8.03125 2.429415 2556000
9/27/1991 8.03125 8.109375 8.015625 8.03125 2.429415 4689600
9/30/1991 8.03125 8.125 8.015625 8.0625 2.438868 4232800
10/1/1991 8.109375 8.171875 8.109375 8.125 2.457775 3372000
10/2/1991 8.125 8.234375 8.09375 8.109375 2.453048 5482400
10/3/1991 8.09375 8.09375 8 8 2.419962 4056000
10/4/1991 8 8.09375 7.96875 7.984375 2.415235 3705600
10/7/1991 7.984375 7.984375 7.921875 7.953125 2.405783 3461600
10/8/1991 7.953125 8.078125 7.9375 8.03125 2.429415 4704800
10/9/1991 8.03125 8.09375 7.984375 7.984375 2.415235 5059200
10/10/1991 7.984375 8.015625 7.9375 7.96875 2.410509 5519200
10/11/1991 7.96875 7.96875 7.84375 7.875 2.382151 5650400
10/14/1991 7.875 8.015625 7.875 8 2.419962 4215200
10/15/1991 7.984375 7.984375 7.90625 7.90625 2.391604 4396800
10/16/1991 7.890625 7.890625 7.796875 7.859375 2.377424 5815200
10/17/1991 7.859375 7.890625 7.796875 7.859375 2.377424 6658400
10/18/1991 7.859375 7.953125 7.859375 7.921875 2.39633 8678400
10/21/1991 7.921875 7.921875 7.828125 7.890625 2.386877 4240800
10/22/1991 7.890625 7.921875 7.8125 7.84375 2.372698 5229600
10/23/1991 7.84375 7.953125 7.8125 7.875 2.382151 6470400
10/24/1991 7.875 7.890625 7.8125 7.84375 2.372698 4211200
10/25/1991 7.84375 7.9375 7.84375 7.921875 2.39633 4188000
10/28/1991 7.921875 8.109375 7.921875 8.109375 2.453048 5356800
10/29/1991 8.109375 8.203125 8 8.203125 2.481407 7612000
10/30/1991 8.203125 8.390625 8.1875 8.359375 2.528672 6825600
10/31/1991 8.34375 8.34375 8.234375 8.328125 2.519218 4979200
11/1/1991 8.328125 8.453125 8.234375 8.265625 2.500312 5687200
11/4/1991 8.265625 8.265625 8.1875 8.234375 2.490859 3093600
11/5/1991 8.234375 8.328125 8.15625 8.171875 2.471954 3200800
11/6/1991 8.171875 8.21875 8.109375 8.203125 2.481407 3370400
11/7/1991 8.203125 8.21875 8.15625 8.203125 2.481407 4030400
11/8/1991 8.203125 8.265625 8.203125 8.203125 2.481407 2972000
11/11/1991 8.21875 8.3125 8.21875 8.296875 2.509766 2246400
11/12/1991 8.34375 8.390625 8.34375 8.375 2.533397 4654400
11/13/1991 8.375 8.484375 8.296875 8.484375 2.566483 4314400
11/14/1991 8.484375 8.546875 8.453125 8.546875 2.585389 4463200
11/15/1991 8.546875 8.6875 8.09375 8.09375 2.448322 10913600
11/18/1991 8.09375 8.390625 8.09375 8.390625 2.538125 10196800
11/19/1991 8.359375 8.359375 8.171875 8.296875 2.509766 7606400
11/20/1991 8.296875 8.34375 8.140625 8.3125 2.514493 7040000
11/21/1991 8.359375 8.59375 8.359375 8.59375 2.59957 7332000
11/22/1991 8.59375 8.703125 8.46875 8.65625 2.693703 8075200
11/25/1991 8.609375 8.609375 8.453125 8.5625 2.66453 6917600
11/26/1991 8.5625 8.84375 8.5 8.8125 2.742325 10404800
11/27/1991 8.8125 8.84375 8.703125 8.734375 2.718014 5062400
11/29/1991 8.734375 8.734375 8.671875 8.671875 2.698565 2163200
12/2/1991 8.671875 9 8.53125 8.984375 2.795811 7852800
12/3/1991 8.984375 9.03125 8.90625 8.9375 2.781224 4532800
12/4/1991 8.9375 8.96875 8.875 8.953125 2.786086 5521600
12/5/1991 8.953125 9.109375 8.875 9.046875 2.81526 6180000
12/6/1991 9.046875 9.078125 8.921875 8.9375 2.781224 7234400
12/9/1991 9 9.125 9 9.046875 2.81526 5047200
12/10/1991 9.046875 9.109375 8.9375 8.953125 2.786086 4741600
12/11/1991 8.953125 9.03125 8.890625 9.015625 2.805534 7676000
12/12/1991 9.015625 9.140625 8.953125 8.96875 2.790948 4531200
12/13/1991 9 9.109375 9 9 2.800673 4179200
12/16/1991 9 9.203125 8.96875 9.171875 2.854159 4871200
12/17/1991 9.21875 9.34375 9.21875 9.34375 2.907644 5586400
12/18/1991 9.34375 9.375 9.1875 9.359375 2.912505 6470400
12/19/1991 9.359375 9.390625 9.296875 9.375 2.917367 6190400
12/20/1991 9.375 9.53125 9.359375 9.484375 2.951403 18774400
12/23/1991 9.484375 9.875 9.46875 9.84375 3.063236 9701600
12/24/1991 9.84375 10.046875 9.84375 9.96875 3.102135 6116800
12/26/1991 10 10.125 10 10.078125 3.136171 4068000
12/27/1991 10.078125 10.15625 10.015625 10.03125 3.121587 5634400
12/30/1991 10.03125 10.21875 9.96875 10.15625 3.160482 11324800
12/31/1991 10.15625 10.171875 9.9375 10.03125 3.121587 8571200
1/2/1992 10.03125 10.03125 9.78125 10.03125 3.121587 7871200
1/3/1992 10.03125 10.421875 10.03125 10.40625 3.238279 10770400
1/6/1992 10.40625 10.40625 10.28125 10.375 3.228555 11944000
1/7/1992 10.328125 10.328125 10.21875 10.28125 3.199379 7460000
1/8/1992 10.234375 10.234375 10.078125 10.09375 3.141032 9102400
1/9/1992 10.09375 10.125 9.984375 10 3.111859 9599200
1/10/1992 10 10 9.765625 9.90625 3.082686 7660800
1/13/1992 9.890625 9.890625 9.8125 9.859375 3.068099 5785600
1/14/1992 9.859375 10.03125 9.8125 9.96875 3.102135 7460800
1/15/1992 9.96875 10.03125 9.609375 9.625 2.995163 10460000
1/16/1992 9.5625 9.5625 9.21875 9.25 2.878469 17836800
1/17/1992 9.25 9.375 9.21875 9.265625 2.883333 18062400
1/20/1992 9.171875 9.171875 9.046875 9.078125 2.824984 11082400
1/21/1992 9.078125 9.234375 9.0625 9.171875 2.854159 10336800
1/22/1992 9.1875 9.359375 9.1875 9.359375 2.912505 9313600
1/23/1992 9.359375 9.421875 9.296875 9.3125 2.897919 9172000
1/24/1992 9.3125 9.390625 9.296875 9.359375 2.912505 8289600
1/27/1992 9.359375 9.40625 9.21875 9.234375 2.873609 5784000
1/28/1992 9.234375 9.296875 9.0625 9.171875 2.854159 7054400
1/29/1992 9.171875 9.265625 8.890625 8.9375 2.781224 9663200
1/30/1992 9.09375 9.671875 9.09375 9.640625 3.000027 20052800
1/31/1992 9.65625 9.859375 9.65625 9.6875 3.014612 14565600
2/3/1992 9.734375 9.875 9.734375 9.859375 3.068099 8401600
2/4/1992 9.859375 9.9375 9.796875 9.875 3.072961 9514400
2/5/1992 9.875 9.921875 9.734375 9.765625 3.038925 8784800
2/6/1992 9.765625 9.84375 9.765625 9.828125 3.058375 6037600
2/7/1992 9.828125 9.90625 9.734375 9.765625 3.038925 7205600
2/10/1992 9.78125 9.859375 9.78125 9.84375 3.063236 4960000
2/11/1992 9.828125 9.828125 9.6875 9.71875 3.024339 5952000
2/12/1992 9.71875 9.84375 9.71875 9.8125 3.053512 7458400
2/13/1992 9.796875 9.796875 9.625 9.6875 3.014612 7588000
2/14/1992 9.6875 9.796875 9.625 9.625 2.995163 5382400
2/18/1992 9.625 9.625 9.421875 9.484375 2.951403 8317600
2/19/1992 9.484375 9.640625 9.421875 9.625 2.995163 7134400
2/20/1992 9.625 9.921875 9.546875 9.890625 3.077822 8597600
2/21/1992 9.890625 9.90625 9.8125 9.890625 3.077822 10445600
2/24/1992 9.890625 9.9375 9.84375 9.9375 3.092409 6914400
2/25/1992 9.9375 9.953125 9.859375 9.953125 3.097272 6710400
2/26/1992 9.984375 10.25 9.984375 10.25 3.189657 12094400
2/27/1992 10.25 10.3125 10.140625 10.203125 3.175069 7948800
2/28/1992 10.203125 10.34375 10.1875 10.21875 3.17993 6268800
3/2/1992 10.21875 10.28125 10.125 10.171875 3.165343 7392800
3/3/1992 10.171875 10.28125 10.140625 10.1875 3.170207 7059200
3/4/1992 10.1875 10.1875 10.015625 10.0625 3.131307 6328000
3/5/1992 10.046875 10.046875 9.9375 10.046875 3.126447 6616800
3/6/1992 10.046875 10.109375 9.84375 9.859375 3.068099 7290400
3/9/1992 9.859375 10.03125 9.75 10.015625 3.207821 5384800
3/10/1992 10.015625 10.25 9.984375 10.15625 3.252861 6896800
3/11/1992 10.15625 10.265625 10.0625 10.109375 3.237847 8258400
3/12/1992 10.109375 10.15625 9.984375 10.140625 3.247856 7833600
3/13/1992 10.140625 10.25 10.125 10.171875 3.257865 5007200
3/16/1992 10.171875 10.21875 10.09375 10.21875 3.272878 4744800
3/17/1992 10.234375 10.3125 10.234375 10.296875 3.297901 5261600
3/18/1992 10.296875 10.296875 10.15625 10.171875 3.257865 5022400
3/19/1992 10.171875 10.25 10 10.078125 3.227839 7393600
3/20/1992 10.078125 10.140625 10 10.125 3.242854 12390400
3/23/1992 10.125 10.234375 10.078125 10.21875 3.272878 4636000
3/24/1992 10.21875 10.28125 10.109375 10.1875 3.262869 4421600
3/25/1992 10.203125 10.296875 10.203125 10.28125 3.292895 4547200
3/26/1992 10.28125 10.34375 10.234375 10.3125 3.302902 4729600
3/27/1992 10.3125 10.421875 10.296875 10.34375 3.312914 7035200
3/30/1992 10.34375 10.40625 10.234375 10.265625 3.287891 4933600
3/31/1992 10.265625 10.328125 10.1875 10.21875 3.272878 6117600
4/1/1992 10.21875 10.28125 10.09375 10.25 3.282887 7190400
4/2/1992 10.25 10.296875 10.03125 10.109375 3.237847 7392000
4/3/1992 10.109375 10.390625 10.078125 10.375 3.322923 7824000
4/6/1992 10.390625 10.546875 10.390625 10.421875 3.337936 6860000
4/7/1992 10.40625 10.40625 10.109375 10.109375 3.237847 5520800
4/8/1992 10.046875 10.046875 9.921875 10 3.202816 10428800
4/9/1992 10 10.171875 9.890625 10.15625 3.252861 9497600
4/10/1992 10.234375 10.3125 10.234375 10.296875 3.297901 6074400
4/13/1992 10.296875 10.375 10.203125 10.234375 3.277883 5295200
4/14/1992 10.234375 10.328125 10.1875 10.25 3.282887 6371200
4/15/1992 10.25 10.4375 10.125 10.421875 3.337936 7294400
4/16/1992 10.421875 10.4375 10.28125 10.390625 3.327926 11262400
4/20/1992 10.328125 10.328125 10.078125 10.171875 3.257865 10166400
4/21/1992 10.171875 10.25 10.109375 10.15625 3.252861 8170400
4/22/1992 10.15625 10.21875 10.0625 10.15625 3.252861 5633600
4/23/1992 10.15625 10.296875 10.0625 10.296875 3.297901 6593600
4/24/1992 10.296875 10.34375 10.109375 10.125 3.242854 5064000
4/27/1992 10.125 10.1875 10.046875 10.046875 3.21783 5955200
4/28/1992 10.046875 10.0625 9.953125 10.046875 3.21783 6930400
4/29/1992 10.046875 10.265625 10.015625 10.203125 3.267874 6432800
4/30/1992 10.203125 10.375 10.203125 10.375 3.322923 8743200
5/1/1992 10.375 10.40625 10.234375 10.359375 3.317918 6888000
5/4/1992 10.390625 10.5 10.390625 10.4375 3.342939 7102400
5/5/1992 10.4375 10.484375 10.328125 10.34375 3.312914 6573600
5/6/1992 10.34375 10.46875 10.28125 10.328125 3.307909 4621600
5/7/1992 10.328125 10.453125 10.3125 10.421875 3.337936 4366400
5/8/1992 10.421875 10.578125 10.375 10.5625 3.382976 5790400
5/11/1992 10.5625 10.6875 10.5625 10.671875 3.418005 7666400
5/12/1992 10.78125 10.78125 10.625 10.71875 3.433019 7776400
5/13/1992 10.75 11.0625 10.75 10.9375 3.503078 12088800
5/14/1992 10.9375 11 10.71875 10.78125 3.453038 9318800
5/15/1992 10.78125 10.90625 10.75 10.84375 3.473055 11466000
5/18/1992 10.875 11.125 10.875 11.0625 3.543118 5677600
5/19/1992 11.09375 11.28125 11.09375 11.28125 3.61318 8549600
5/20/1992 11.28125 11.28125 11.09375 11.125 3.563134 6520400
5/21/1992 11.09375 11.09375 10.96875 11.09375 3.553125 5401200
5/22/1992 11.09375 11.1875 11.0625 11.0625 3.543118 3148000
5/26/1992 11.0625 11.0625 10.71875 10.84375 3.473055 7412000
5/27/1992 10.90625 11.125 10.90625 11.03125 3.53311 6306800
5/28/1992 11.03125 11.125 10.90625 11.125 3.563134 4652400
5/29/1992 11.125 11.1875 11 11 3.523097 5310800
6/1/1992 11 11.21875 10.875 11.1875 3.583151 6213200
6/2/1992 11.1875 11.21875 11.0625 11.0625 3.543118 5227600
6/3/1992 11.0625 11.25 11 11 3.523097 4259200
6/4/1992 11 11.0625 10.65625 10.6875 3.42301 10068800
6/5/1992 10.6875 10.96875 10.65625 10.96875 3.513089 6161600
6/8/1992 10.96875 11.03125 10.84375 10.90625 3.493071 4330000
6/9/1992 10.90625 10.9375 10.75 10.78125 3.497939 4434000
6/10/1992 10.78125 10.8125 10.625 10.65625 3.457384 4842000
6/11/1992 10.65625 10.71875 10.5625 10.6875 3.467521 5511600
6/12/1992 10.6875 10.84375 10.5 10.5625 3.426966 6833200
6/15/1992 10.5625 10.59375 10.40625 10.5 3.406689 6991600
6/16/1992 10.5 10.59375 10.1875 10.1875 3.305298 9550800
6/17/1992 10.15625 10.15625 9.78125 9.84375 3.19377 17241200
6/18/1992 9.84375 9.96875 9.71875 9.90625 3.214048 12634000
6/19/1992 9.90625 10.125 9.875 10.09375 3.274882 14308000
6/22/1992 10.0625 10.0625 9.90625 10.0625 3.264742 581600
6/23/1992 10.0625 10.1875 10 10.03125 3.254606 5327200
6/24/1992 10.03125 10.0625 9.9375 9.96875 3.234328 4128000
6/25/1992 10 10.125 10 10.09375 3.274882 3696000
6/26/1992 10.09375 10.125 9.90625 9.9375 3.224186 4201200
6/29/1992 9.96875 10.09375 9.96875 10.09375 3.274882 4936000
6/30/1992 10.09375 10.125 9.9375 10 3.244464 3972000
7/1/1992 10 10.34375 9.9375 10.3125 3.345853 8560400
7/2/1992 10.3125 10.53125 10.15625 10.46875 3.39655 8150000
7/6/1992 10.5 10.65625 10.5 10.625 3.447245 6894800
7/7/1992 10.625 10.6875 10.4375 10.5 3.406689 4671600
7/8/1992 10.5 10.625 10.40625 10.625 3.447245 4862000
7/9/1992 10.625 10.8125 10.5625 10.78125 3.497939 8372000
7/10/1992 10.78125 10.84375 10.625 10.65625 3.457384 4772000
7/13/1992 10.65625 10.71875 10.46875 10.53125 3.416825 3673200
7/14/1992 10.5 10.5 10.21875 10.375 3.366133 7342000
7/15/1992 10.375 10.40625 10 10.125 3.285023 11973200
7/16/1992 10.125 10.1875 10 10.125 3.285023 8704800
7/17/1992 10.125 10.25 10.03125 10.21875 3.315438 8518800
7/20/1992 10.21875 10.34375 10.15625 10.25 3.325576 6200800
7/21/1992 10.3125 10.4375 10.3125 10.34375 3.355994 4220400
7/22/1992 10.28125 10.28125 10.125 10.15625 3.295161 5290400
7/23/1992 10.15625 10.1875 10.03125 10.15625 3.295161 4091600
7/24/1992 10.15625 10.1875 10.0625 10.125 3.285023 2548400
7/27/1992 10.125 10.15625 10.03125 10.09375 3.274882 3038000
7/28/1992 10.125 10.34375 10.125 10.25 3.325576 4565200
7/29/1992 10.3125 10.46875 10.3125 10.46875 3.39655 5964800
7/30/1992 10.46875 10.5 10.3125 10.375 3.366133 6687200
7/31/1992 10.375 10.59375 10.375 10.46875 3.39655 3997200
8/3/1992 10.46875 10.75 10.4375 10.75 3.4878 5848400
8/4/1992 10.75 10.75 10.53125 10.65625 3.457384 3861600
8/5/1992 10.65625 10.65625 10.5625 10.625 3.447245 3182800
8/6/1992 10.625 10.71875 10.5 10.625 3.447245 2938000
8/7/1992 10.625 10.90625 10.625 10.65625 3.457384 5808000
8/10/1992 10.65625 10.8125 10.59375 10.78125 3.497939 2618400
8/11/1992 10.78125 10.8125 10.59375 10.71875 3.477661 3771600
8/12/1992 10.71875 10.75 10.625 10.75 3.4878 2642000
8/13/1992 10.75 10.875 10.6875 10.8125 3.508078 4018400
8/14/1992 10.8125 10.84375 10.6875 10.84375 3.518217 3529600
8/17/1992 10.84375 10.96875 10.8125 10.84375 3.518217 3140800
8/18/1992 10.84375 10.9375 10.84375 10.875 3.528356 3448800
8/19/1992 10.875 10.9375 10.78125 10.78125 3.497939 2800000
8/20/1992 10.8125 10.9375 10.8125 10.90625 3.538494 3366000
8/21/1992 10.90625 10.96875 10.625 10.6875 3.467521 7987600
8/24/1992 10.65625 10.65625 10.46875 10.65625 3.457384 4204400
8/25/1992 10.65625 10.71875 10.5625 10.65625 3.457384 4332800
8/26/1992 10.65625 10.71875 10.5625 10.6875 3.467521 2546400
8/27/1992 10.6875 10.8125 10.6875 10.71875 3.477661 3587200
8/28/1992 10.71875 10.84375 10.65625 10.84375 3.518217 2359200
 8/31/1992 10.84375 10.9375 10.6875 10.75 3.4878 3156400
9/1/1992 10.75 10.9375 10.71875 10.9375 3.548631 3492400
9/2/1992 10.9375 10.96875 10.84375 10.90625 3.538494 3947200
9/3/1992 10.90625 11 10.84375 10.90625 3.538494 3790800
9/4/1992 10.90625 11 10.84375 10.90625 3.538494 2826800
9/8/1992 10.90625 10.9375 10.84375 10.90625 3.538494 3127200
9/9/1992 10.90625 11.03125 10.90625 11.03125 3.625592 5597600
9/10/1992 11.03125 11.09375 10.96875 11.03125 3.625592 5715200
9/11/1992 11.03125 11.09375 10.9375 11.0625 3.635864 3801200
9/14/1992 11.0625 11.15625 10.96875 11.09375 3.646133 5069600
9/15/1992 11.09375 11.1875 11.03125 11.0625 3.635864 4585200
9/16/1992 11.0625 11.3125 11 11.1875 3.676946 5621600
9/17/1992 11.1875 11.28125 11.125 11.15625 3.666675 3363200
9/18/1992 11.15625 11.34375 11.15625 11.25 3.697487 9993600
9/21/1992 11.21875 11.21875 11.15625 11.1875 3.676946 3053200
9/22/1992 11.15625 11.15625 10.5625 10.5625 3.471529 13536000
9/23/1992 10.40625 10.40625 10.0625 10.1875 3.348279 18865600
9/24/1992 10.1875 10.34375 10.1875 10.34375 3.399633 7568000
9/25/1992 10.34375 10.375 10.21875 10.28125 3.379092 6002800
9/28/1992 10.28125 10.5625 10.125 10.3125 3.389361 5755200
9/29/1992 10.28125 10.28125 10.15625 10.1875 3.348279 4642000
9/30/1992 10.1875 10.21875 10.125 10.125 3.32774 5256000
10/1/1992 10.125 10.15625 9.9375 10 3.286654 10548400
10/2/1992 10 10.03125 9.75 9.8125 3.22503 7023200
10/5/1992 9.8125 9.84375 9.375 9.84375 3.235301 13808400
10/6/1992 9.84375 9.875 9.65625 9.6875 3.183945 5376000
10/7/1992 9.65625 9.65625 9.25 9.375 3.08124 11218800
10/8/1992 9.375 9.5 9.28125 9.40625 3.09151 10790000
10/9/1992 9.40625 9.40625 9.21875 9.25 3.040155 9359600
10/12/1992 9.25 9.34375 9.125 9.21875 3.029885 6099600
10/13/1992 9.21875 9.53125 9.21875 9.46875 3.112052 7318400
10/14/1992 9.5 9.78125 9.5 9.625 3.163404 8840400
10/15/1992 9.625 9.90625 9.59375 9.8125 3.22503 8709200
10/16/1992 9.84375 10.09375 9.84375 10.09375 3.317467 8850800
10/19/1992 10.09375 10.28125 10.0625 10.28125 3.379092 7592000
10/20/1992 10.28125 10.34375 10.15625 10.1875 3.348279 11336000
10/21/1992 10.1875 10.25 10.125 10.125 3.32774 7141600
10/22/1992 10.125 10.21875 10.0625 10.125 3.32774 4636800
10/23/1992 10.125 10.1875 9.96875 10 3.286654 5762000
10/26/1992 10 10.1875 9.9375 10.1875 3.348279 5287600
10/27/1992 10.1875 10.34375 10.0625 10.34375 3.399633 5722000
10/28/1992 10.34375 10.40625 10.25 10.34375 3.399633 4528000
10/29/1992 10.34375 10.375 10.25 10.375 3.409905 3564800
10/30/1992 10.375 10.375 10.15625 10.15625 3.338009 4192000
11/2/1992 10.15625 10.375 10.125 10.375 3.409905 4886400
 11/3/1992 10.375 10.40625 10.125 10.1875 3.348279 4812400
11/4/1992 10.1875 10.21875 10.0625 10.0625 3.307195 3514400
11/5/1992 10.0625 10.25 10.0625 10.21875 3.358551 3420800
11/6/1992 10.21875 10.28125 10.09375 10.21875 3.358551 4127200
11/9/1992 10.21875 10.34375 10.15625 10.28125 3.379092 4367200
11/10/1992 10.28125 10.28125 10.15625 10.21875 3.358551 3778000
11/11/1992 10.25 10.5 10.25 10.46875 3.440717 4757200
11/12/1992 10.46875 10.46875 10.21875 10.25 3.36882 4110400
11/13/1992 10.25 10.375 10.125 10.375 3.409905 4553600
11/16/1992 10.28125 10.28125 10.1875 10.21875 3.358551 2804800
11/17/1992 10.21875 10.21875 10.125 10.1875 3.348279 3855200
11/18/1992 10.1875 10.28125 10.125 10.1875 3.348279 5709200
11/19/1992 10.1875 10.1875 10.09375 10.1875 3.348279 4380800
11/20/1992 10.1875 10.21875 10.09375 10.21875 3.358551 10044400
11/23/1992 10.21875 10.25 10.15625 10.1875 3.348279 3779200
11/24/1992 10.1875 10.34375 10.125 10.125 3.374108 6152800
11/25/1992 10.125 10.1875 10.09375 10.15625 3.384521 3517200
11/27/1992 10.15625 10.21875 10.09375 10.09375 3.363693 2527200
11/30/1992 10.0625 10.0625 9.6875 9.9375 3.311622 6829200
12/1/1992 9.9375 9.9375 9.71875 9.90625 3.301209 8078000
12/2/1992 9.90625 10 9.6875 9.875 3.290795 8476800
12/3/1992 9.875 9.9375 9.78125 9.875 3.290795 6240800
12/4/1992 9.875 9.90625 9.8125 9.90625 3.301209 4904400
12/7/1992 9.90625 10.03125 9.75 10 3.332449 4974000
12/8/1992 10 10.03125 9.96875 10.03125 3.342866 5963600
12/9/1992 10 10 9.90625 9.96875 3.322037 4108400
12/10/1992 9.96875 9.96875 9.84375 9.9375 3.311622 4171600
12/11/1992 9.9375 10 9.90625 9.96875 3.322037 3222400
12/14/1992 9.96875 10.03125 9.875 9.875 3.290795 5935200
12/15/1992 9.875 10.25 9.78125 10.15625 3.384521 8208000
12/16/1992 10.15625 10.34375 10.09375 10.15625 3.384521 5788800
12/17/1992 10.15625 10.375 10.15625 10.375 3.457418 5662800
12/18/1992 10.46875 10.9375 10.46875 10.9375 3.644866 21651200
12/21/1992 10.9375 11.03125 10.84375 10.875 3.624041 5383600
12/22/1992 10.875 10.9375 10.8125 10.90625 3.634452 4357200
12/23/1992 10.90625 10.9375 10.8125 10.90625 3.634452 4088800
12/24/1992 10.90625 10.96875 10.84375 10.875 3.624041 1766400
12/28/1992 10.875 10.9375 10.84375 10.875 3.624041 2787200
12/29/1992 10.875 11.125 10.75 10.75 3.582384 5940000
12/30/1992 10.75 10.84375 10.65625 10.6875 3.561556 3839600
12/31/1992 10.6875 10.75 10.46875 10.46875 3.48866 3716400
1/4/1993 10.46875 10.59375 10.4375 10.5 3.499073 5599600
1/5/1993 10.5 10.53125 10.25 10.28125 3.426175 5303200
1/6/1993 10.28125 10.375 10.28125 10.34375 3.447003 5133600
1/7/1993 10.34375 10.46875 10.0625 10.15625 3.384521 6296000
 1/8/1993 10.15625 10.1875 10.03125 10.0625 3.353277 5178800
1/11/1993 10.0625 10.21875 10 10.1875 3.394933 4223200
1/12/1993 10.1875 10.3125 10.09375 10.25 3.415761 3807600
1/13/1993 10.25 10.375 10.15625 10.34375 3.447003 4834800
1/14/1993 10.53125 10.8125 10.53125 10.8125 3.603212 9866800
1/15/1993 10.8125 11.03125 10.78125 10.8125 3.603212 12236400
1/18/1993 10.8125 10.8125 10.65625 10.78125 3.5928 3996800
1/19/1993 10.71875 10.71875 10.5 10.5 3.499073 6984400
1/20/1993 10.5 10.5625 10.4375 10.4375 3.478243 3926000
1/21/1993 10.4375 10.46875 10.375 10.46875 3.48866 4049600
1/22/1993 10.46875 10.53125 10.25 10.25 3.415761 5011600
1/25/1993 10.25 10.46875 10.25 10.4375 3.478243 5174000
1/26/1993 10.4375 10.5625 10.4375 10.53125 3.509485 5815200
1/27/1993 10.53125 10.625 10.375 10.375 3.457418 3444400
1/28/1993 10.375 10.375 10.25 10.3125 3.436588 5980400
1/29/1993 10.375 10.65625 10.375 10.59375 3.530314 4676800
2/1/1993 10.625 10.75 10.625 10.75 3.582384 5124000
2/2/1993 10.6875 10.6875 10.53125 10.53125 3.509485 3710800
2/3/1993 10.53125 10.625 10.4375 10.46875 3.48866 5129600
2/4/1993 10.46875 10.59375 10.375 10.4375 3.478243 5781600
2/5/1993 10.4375 10.4375 10.21875 10.3125 3.436588 8323200
2/8/1993 10.3125 10.375 10.25 10.28125 3.426175 5872800
2/9/1993 10.28125 10.28125 10.15625 10.1875 3.394933 4934800
2/10/1993 10.1875 10.25 10.09375 10.125 3.374108 4782400
2/11/1993 10.15625 10.34375 10.15625 10.15625 3.384521 5831200
2/12/1993 10.15625 10.21875 10.0625 10.125 3.374108 3587600
2/16/1993 10.125 10.28125 10 10.15625 3.384521 9508800
2/17/1993 10.15625 10.3125 10.125 10.21875 3.405348 7169600
2/18/1993 10.21875 10.40625 10.1875 10.3125 3.436588 7348800
2/19/1993 10.3125 10.46875 10.3125 10.4375 3.478243 9060800
2/22/1993 10.4375 10.59375 10.28125 10.3125 3.436588 5621600
2/23/1993 10.3125 10.40625 10.1875 10.34375 3.447003 5737600
2/24/1993 10.34375 10.53125 10.28125 10.5 3.499073 5016400
2/25/1993 10.5 10.625 10.4375 10.5625 3.519901 5907600
2/26/1993 10.5625 10.65625 10.46875 10.59375 3.530314 4832000
3/1/1993 10.59375 10.6875 10.53125 10.53125 3.509485 4890800
3/2/1993 10.53125 10.78125 10.46875 10.78125 3.5928 7120000
3/3/1993 10.78125 10.84375 10.6875 10.6875 3.561556 6086400
3/4/1993 10.6875 10.84375 10.59375 10.78125 3.5928 4088400
3/5/1993 10.78125 10.90625 10.65625 10.71875 3.57197 5971200
3/8/1993 10.71875 10.96875 10.71875 10.9375 3.644866 5798000
3/9/1993 10.9375 10.9375 10.78125 10.78125 3.649524 4176400
3/10/1993 10.75 10.75 10.59375 10.71875 3.628366 4682000
3/11/1993 10.71875 10.8125 10.65625 10.6875 3.617786 3821600
3/12/1993 10.65625 10.65625 10.53125 10.5625 3.575475 4424000
3/15/1993 10.5625 10.75 10.5625 10.75 3.638943 3888000
3/16/1993 10.75 10.84375 10.6875 10.78125 3.649524 3624000
3/17/1993 10.78125 10.78125 10.65625 10.65625 3.60721 3804000
3/18/1993 10.6875 10.8125 10.6875 10.71875 3.628366 4481600
3/19/1993 10.71875 10.75 10.53125 10.59375 3.586052 10848800
3/22/1993 10.5625 10.5625 10.5 10.5 3.554318 3830000
3/23/1993 10.5 10.53125 10.375 10.375 3.512005 3664800
3/24/1993 10.375 10.5 10.34375 10.46875 3.54374 5128800
3/25/1993 10.46875 10.6875 10.46875 10.65625 3.60721 4346400
3/26/1993 10.65625 10.71875 10.34375 10.40625 3.522583 4915200
3/29/1993 10.40625 10.53125 10.40625 10.46875 3.54374 4227600
3/30/1993 10.46875 10.75 10.46875 10.75 3.638943 5480000
3/31/1993 10.75 10.8125 10.625 10.65625 3.60721 6323600
4/1/1993 10.65625 10.78125 10.625 10.71875 3.628366 5425200
4/2/1993 10.65625 10.65625 10.46875 10.5 3.554318 8182400
4/5/1993 10.5 10.53125 10.25 10.25 3.46969 8706000
4/6/1993 10.1875 10.1875 9.78125 10 3.385063 16148000
4/7/1993 9.90625 9.90625 9.71875 9.875 3.342752 14530800
4/8/1993 9.875 9.9375 9.375 9.9375 3.363907 21676400
4/12/1993 9.9375 10.125 9.8125 9.84375 3.332172 7745600
4/13/1993 9.84375 10 9.71875 9.78125 3.311015 9020000
4/14/1993 9.78125 9.96875 9.6875 9.96875 3.374487 6595200
4/15/1993 9.96875 10.03125 9.90625 9.90625 3.353329 7868400
4/16/1993 9.90625 10 9.4375 9.5 3.21581 23216400
4/19/1993 9.5 9.59375 9.4375 9.53125 3.22639 12998800
4/20/1993 9.53125 9.65625 9.4375 9.625 3.258124 14060000
4/21/1993 9.625 9.9375 9.5 9.75 3.300439 12823200
4/22/1993 9.75 9.9375 9.625 9.71875 3.28986 9444800
4/23/1993 9.71875 9.78125 9.65625 9.71875 3.28986 5913200
4/26/1993 9.71875 9.90625 9.71875 9.90625 3.353329 5545200
4/27/1993 9.90625 9.9375 9.6875 9.90625 3.353329 5495200
4/28/1993 9.90625 9.96875 9.78125 9.84375 3.332172 4962400
4/29/1993 9.84375 9.9375 9.71875 9.9375 3.363907 3701600
4/30/1993 9.9375 9.96875 9.78125 9.84375 3.332172 4988400
5/3/1993 9.84375 9.9375 9.78125 9.90625 3.353329 3405200
5/4/1993 9.875 9.875 9.78125 9.84375 3.332172 3987600
5/5/1993 9.84375 9.90625 9.78125 9.8125 3.321593 5770800
5/6/1993 9.8125 9.8125 9.6875 9.71875 3.28986 4273600
5/7/1993 9.71875 9.78125 9.625 9.6875 3.279279 4297200
5/10/1993 9.6875 9.875 9.6875 9.78125 3.311015 5518000
5/11/1993 9.78125 10.0625 9.6875 10.03125 3.395645 6678400
5/12/1993 10.03125 10.0625 9.875 9.9375 3.363907 6487200
5/13/1993 9.90625 9.90625 9.78125 9.8125 3.321593 5184000
5/14/1993 9.8125 9.96875 9.75 9.96875 3.374487 5056400
5/17/1993 9.96875 10.09375 9.9375 10.03125 3.395645 5271600
5/18/1993 10.03125 10.1875 9.96875 10 3.385063 5640800
5/19/1993 10.03125 10.4375 10.03125 10.34375 3.501425 11489200
5/20/1993 10.34375 10.53125 10.34375 10.53125 3.564894 8936400
5/21/1993 10.46875 10.46875 10.21875 10.25 3.46969 10250400
5/24/1993 10.25 10.34375 10.15625 10.25 3.46969 6106400
5/25/1993 10.25 10.375 10.25 10.28125 3.480268 4676800
5/26/1993 10.28125 10.375 10.21875 10.375 3.512005 6214800
5/27/1993 10.375 10.375 10.28125 10.3125 3.490846 6024400
5/28/1993 10.3125 10.375 10.21875 10.375 3.512005 3551200
6/1/1993 10.375 10.46875 10.3125 10.375 3.512005 5788000
6/2/1993 10.375 10.46875 10.375 10.40625 3.522583 4066400
6/3/1993 10.40625 10.40625 10.28125 10.3125 3.490846 2768800
6/4/1993 10.3125 10.3125 10.21875 10.28125 3.480268 2713600
6/7/1993 10.28125 10.34375 10.25 10.25 3.46969 2739600
6/8/1993 10.25 10.25 10.125 10.15625 3.437956 3890800
6/9/1993 10.15625 10.15625 9.96875 9.96875 3.431932 6311200
6/10/1993 10 10.3125 10 10.25 3.528757 6468800
6/11/1993 10.28125 10.4375 10.28125 10.4375 3.593305 6292800
6/14/1993 10.4375 10.46875 10.3125 10.46875 3.604066 4742400
6/15/1993 10.46875 10.5 10.3125 10.46875 3.604066 6231600
6/16/1993 10.46875 10.5625 10.375 10.5 3.614824 5181200
6/17/1993 10.5 10.59375 10.4375 10.5625 3.636342 5865600
6/18/1993 10.5625 10.625 10.375 10.375 3.57179 10905600
6/21/1993 10.375 10.5 10.21875 10.3125 3.550274 5352400
6/22/1993 10.3125 10.375 10.25 10.28125 3.539515 4149200
6/23/1993 10.28125 10.53125 10.28125 10.4375 3.593305 6595600
6/24/1993 10.4375 10.6875 10.4375 10.65625 3.668617 7824400
6/25/1993 10.65625 10.6875 10.625 10.65625 3.668617 4626000
6/28/1993 10.6875 10.8125 10.6875 10.8125 3.722408 4872400
6/29/1993 10.8125 10.90625 10.71875 10.84375 3.733165 5256400
6/30/1993 10.84375 10.90625 10.71875 10.75 3.700892 4131600
7/1/1993 10.75 10.8125 10.6875 10.75 3.700892 5030000
7/2/1993 10.75 10.8125 10.65625 10.6875 3.679374 4583600
7/6/1993 10.6875 10.6875 10.46875 10.46875 3.604066 3747600
7/7/1993 10.53125 10.75 10.53125 10.71875 3.690133 3788800
7/8/1993 10.71875 10.90625 10.65625 10.90625 3.754682 5280400
7/9/1993 10.875 10.875 10.75 10.84375 3.733165 4403200
7/12/1993 10.84375 11.09375 10.8125 11.0625 3.808477 5790800
7/13/1993 11.0625 11.09375 10.9375 10.9375 3.765441 4696400
7/14/1993 11 11.125 11 11.09375 3.819233 5143600
7/15/1993 11.09375 11.15625 10.9375 11.125 3.829994 4863600
7/16/1993 11.125 11.1875 11 11.03125 3.797717 7439200
7/19/1993 11.03125 11.15625 11.03125 11.09375 3.819233 3201600
7/20/1993 11.09375 11.1875 11.03125 11.15625 3.84075 5370400
7/21/1993 11.15625 11.1875 11.0625 11.0625 3.808477 3821600
7/22/1993 11.0625 11.09375 10.90625 10.9375 3.765441 4509600
7/23/1993 10.9375 11.03125 10.90625 11 3.786959 3208000
7/26/1993 11 11 10.9375 10.9375 3.765441 3126400
7/27/1993 10.9375 10.9375 10.78125 10.875 3.743926 5114800
7/28/1993 10.875 10.9375 10.78125 10.90625 3.754682 3611200
7/29/1993 10.90625 11.0625 10.90625 11 3.786959 3944000
7/30/1993 11 11.0625 10.75 10.8125 3.722408 4688000
8/2/1993 10.84375 10.96875 10.84375 10.875 3.743926 3730000
8/3/1993 10.875 10.875 10.75 10.84375 3.733165 3285600
8/4/1993 10.8125 10.8125 10.6875 10.6875 3.679374 3281600
8/5/1993 10.6875 10.78125 10.65625 10.78125 3.711651 3088400
8/6/1993 10.75 10.75 10.59375 10.65625 3.668617 3581600
8/9/1993 10.65625 10.84375 10.65625 10.78125 3.711651 3701200
8/10/1993 10.75 10.75 10.625 10.6875 3.679374 2641200
8/11/1993 10.6875 10.9375 10.6875 10.9375 3.765441 3546000
8/12/1993 10.9375 10.96875 10.625 10.625 3.657858 4347200
8/13/1993 10.625 10.75 10.625 10.6875 3.679374 2906400
8/16/1993 10.6875 10.6875 10.5 10.5 3.614824 4313600
8/17/1993 10.5 10.6875 10.4375 10.625 3.657858 4258000
8/18/1993 10.625 10.78125 10.5625 10.6875 3.679374 6411600
8/19/1993 10.6875 10.96875 10.65625 10.9375 3.765441 7322000
8/20/1993 10.9375 10.96875 10.8125 10.875 3.743926 9014000
8/23/1993 10.875 10.96875 10.8125 10.90625 3.754682 4479600
8/24/1993 10.90625 11.0625 10.84375 11.03125 3.797717 6108400
8/25/1993 11.03125 11.03125 10.71875 10.78125 3.711651 5775600
8/26/1993 10.78125 10.84375 10.6875 10.71875 3.690133 4553200
8/27/1993 10.71875 10.78125 10.65625 10.71875 3.690133 3319600
8/30/1993 10.71875 10.78125 10.65625 10.78125 3.711651 2512800
8/31/1993 10.78125 10.84375 10.71875 10.84375 3.733165 3708000
9/1/1993 10.78125 10.78125 10.65625 10.65625 3.668617 4331200
9/2/1993 10.65625 10.71875 10.59375 10.65625 3.668617 4030800
9/3/1993 10.65625 10.8125 10.59375 10.78125 3.711651 3853200
9/7/1993 10.78125 10.90625 10.71875 10.75 3.700892 4352800
9/8/1993 10.75 10.84375 10.6875 10.78125 3.711651 6254800
9/9/1993 10.78125 10.8125 10.65625 10.78125 3.771114 5762400
9/10/1993 10.78125 11.0625 10.75 11 3.847629 8276400
9/13/1993 11 11.15625 11 11.125 3.891353 9878800
9/14/1993 11.125 11.15625 10.96875 11.03125 3.858561 5386800
9/15/1993 11.03125 11.0625 10.78125 10.96875 3.836696 8896400
9/16/1993 10.9375 10.9375 10.8125 10.8125 3.782045 7738800
9/17/1993 10.8125 10.90625 10.6875 10.875 3.803905 18802800
9/20/1993 10.875 10.96875 10.65625 10.6875 3.738322 4826400
9/21/1993 10.6875 10.75 10.5625 10.625 3.716459 6914800
9/22/1993 10.625 10.75 10.59375 10.6875 3.738322 5592000
9/23/1993 10.6875 10.78125 10.6875 10.6875 3.738322 2931600
 9/24/1993 10.6875 10.6875 10.59375 10.65625 3.72739 3402400
9/27/1993 10.6875 10.8125 10.6875 10.75 3.760183 3636400
9/28/1993 10.75 10.8125 10.65625 10.6875 3.738322 2476800
9/29/1993 10.6875 10.6875 10.5625 10.59375 3.705527 3215200
9/30/1993 10.59375 10.625 10.53125 10.5625 3.694597 2752800
10/1/1993 10.5625 10.625 10.4375 10.5 3.672736 5605200
10/4/1993 10.5 10.53125 10.3125 10.53125 3.683666 5578800
10/5/1993 10.53125 10.625 10.40625 10.46875 3.661805 4607200
10/6/1993 10.46875 10.46875 10.34375 10.34375 3.618083 4762800
10/7/1993 10.34375 10.375 10.25 10.28125 3.596221 3983200
10/8/1993 10.28125 10.4375 10.25 10.3125 3.607151 4660000
10/11/1993 10.40625 10.59375 10.40625 10.5 3.672736 2696400
10/12/1993 10.53125 10.625 10.53125 10.53125 3.683666 3925200
10/13/1993 10.53125 10.65625 10.46875 10.53125 3.683666 3900000
10/14/1993 10.53125 11.0625 10.40625 11.03125 3.858561 12983600
10/15/1993 11.03125 11.0625 10.90625 11 3.847629 10667600
10/18/1993 10.96875 10.96875 10.875 10.90625 3.814835 4299200
10/19/1993 10.90625 11 10.8125 10.90625 3.814835 4714800
10/20/1993 10.90625 11 10.8125 11 3.847629 3564400
10/21/1993 11 11.03125 10.875 10.90625 3.814835 8122800
10/22/1993 10.90625 10.96875 10.6875 10.6875 3.738322 5038000
10/25/1993 10.6875 10.71875 10.5 10.71875 3.749251 5892000
10/26/1993 10.71875 10.71875 10.5625 10.71875 3.749251 4500800
10/27/1993 10.71875 10.75 10.625 10.75 3.760183 3518000
10/28/1993 10.75 10.84375 10.71875 10.75 3.760183 4274800
10/29/1993 10.78125 10.875 10.78125 10.84375 3.792975 3413200
11/1/1993 10.84375 10.84375 10.75 10.78125 3.771114 2970000
11/2/1993 10.78125 10.78125 10.59375 10.65625 3.72739 4971200
11/3/1993 10.625 10.625 10.46875 10.5 3.672736 6324800
11/4/1993 10.5 10.53125 10.34375 10.375 3.629013 5166800
11/5/1993 10.375 10.40625 10.25 10.375 3.629013 5569600
11/8/1993 10.375 10.4375 10.375 10.375 3.629013 3731600
11/9/1993 10.375 10.4375 10.25 10.28125 3.596221 6266800
11/10/1993 10.28125 10.28125 10.09375 10.15625 3.552497 8494800
11/11/1993 10.15625 10.1875 10 10.03125 3.508776 7596000
11/12/1993 10.03125 10.1875 10.03125 10.1875 3.563428 5691200
11/15/1993 10.1875 10.34375 10.1875 10.34375 3.618083 3954400
11/16/1993 10.40625 10.59375 10.40625 10.53125 3.683666 6825200
11/17/1993 10.53125 10.625 10.46875 10.59375 3.705527 6767600
11/18/1993 10.5625 10.5625 10.40625 10.5 3.672736 6400000
11/19/1993 10.5 10.65625 10.40625 10.65625 3.72739 9716800
11/22/1993 10.65625 10.65625 10.46875 10.53125 3.683666 6589600
11/23/1993 10.53125 10.625 10.46875 10.5625 3.694597 3932800
11/24/1993 10.5625 10.59375 10.4375 10.5 3.732815 3315600
11/26/1993 10.5 10.59375 10.5 10.5625 3.755034 1788000
11/29/1993 10.5625 10.65625 10.53125 10.5625 3.755034 3206000
11/30/1993 10.5625 10.59375 10.5 10.5 3.732815 4680000
12/1/1993 10.5625 10.6875 10.5625 10.5625 3.755034 5650800
12/2/1993 10.5625 10.6875 10.5625 10.625 3.777254 2251200
12/3/1993 10.625 10.75 10.625 10.71875 3.810579 3380000
12/6/1993 10.75 10.90625 10.75 10.875 3.866129 6279200
12/7/1993 10.875 11 10.84375 11 3.910569 5055600
12/8/1993 11 11.0625 10.9375 10.9375 3.888346 5978400
12/9/1993 10.9375 11.0625 10.875 10.90625 3.877238 6423200
12/10/1993 10.90625 10.9375 10.84375 10.875 3.866129 3820800
12/13/1993 10.875 10.9375 10.84375 10.9375 3.888346 3720800
12/14/1993 10.9375 10.96875 10.75 10.8125 3.843911 6410000
12/15/1993 10.8125 10.84375 10.65625 10.65625 3.788364 6924400
12/16/1993 10.6875 10.90625 10.6875 10.84375 3.855021 5932000
12/17/1993 10.84375 10.9375 10.625 10.65625 3.788364 10581600
12/20/1993 10.65625 10.71875 10.625 10.71875 3.810579 3674400
12/21/1993 10.71875 10.875 10.65625 10.875 3.866129 4787600
12/22/1993 10.875 11.03125 10.875 11 3.910569 6561200
12/23/1993 11 11.03125 10.78125 10.875 3.866129 6054800
12/27/1993 10.90625 11.0625 10.90625 11.0625 3.932786 3681600
12/28/1993 11.0625 11.1875 10.96875 11.15625 3.966114 5963200
12/29/1993 11.1875 11.28125 11.1875 11.25 3.999444 7512800
12/30/1993 11.25 11.25 11.15625 11.21875 3.988333 4135600
12/31/1993 11.21875 11.25 11.15625 11.15625 3.966114 3664400
1/3/1994 11.15625 11.1875 11.09375 11.125 3.955006 5416800
1/4/1994 11.125 11.125 11 11.03125 3.921676 4499200
1/5/1994 11.03125 11.03125 10.71875 10.75 3.821691 7404800
1/6/1994 10.75 10.875 10.5 10.53125 3.743923 11023200
1/7/1994 10.53125 10.71875 10.53125 10.65625 3.788364 9138400
1/10/1994 10.65625 10.875 10.59375 10.84375 3.855021 6259600
1/11/1994 10.84375 10.84375 10.65625 10.6875 3.799473 5394400
1/12/1994 10.6875 10.84375 10.65625 10.8125 3.843911 4326000
1/13/1994 10.75 10.75 10.65625 10.65625 3.788364 3869600
1/14/1994 10.65625 10.6875 10.5625 10.625 3.777254 6550800
1/17/1994 10.5625 10.5625 10.40625 10.40625 3.699485 5205600
1/18/1994 10.34375 10.34375 10.0625 10.25 3.643938 12035200
1/19/1994 10.25 10.4375 10.1875 10.375 3.688377 6890400
1/20/1994 10.375 10.4375 10.25 10.34375 3.677267 4580000
1/21/1994 10.34375 10.375 10.21875 10.3125 3.666157 9374400
1/24/1994 10.28125 10.28125 10.09375 10.125 3.5995 5110000
1/25/1994 10.125 10.25 10.03125 10.1875 3.621717 5650400
1/26/1994 10.1875 10.40625 10.15625 10.25 3.643938 5676800
1/27/1994 10.28125 10.46875 10.28125 10.4375 3.710595 7210400
1/28/1994 10.40625 10.40625 10.1875 10.3125 3.666157 8208400
1/31/1994 10.28125 10.28125 10.125 10.21875 3.632828 8174800
 2/1/1994 10.21875 10.375 10.15625 10.375 3.688377 7287600
2/2/1994 10.375 10.46875 10.34375 10.375 3.688377 5357600
2/3/1994 10.375 10.5625 10.34375 10.4375 3.710595 6431600
2/4/1994 10.4375 10.4375 10.125 10.1875 3.621717 7599600
2/7/1994 10.1875 10.1875 10.09375 10.1875 3.621717 9894800
2/8/1994 10.1875 10.1875 10.0625 10.0625 3.577279 5724000
2/9/1994 10.0625 10.15625 10.0625 10.125 3.5995 5275200
2/10/1994 10.125 10.28125 10.125 10.1875 3.621717 5341600
2/11/1994 10.1875 10.375 10.1875 10.375 3.688377 5823600
2/14/1994 10.375 10.40625 10.09375 10.25 3.643938 4597200
2/15/1994 10.25 10.4375 10.21875 10.21875 3.632828 7434400
2/16/1994 10.21875 10.40625 10.21875 10.34375 3.677267 6146000
2/17/1994 10.34375 10.4375 10.3125 10.4375 3.710595 8977200
2/18/1994 10.4375 10.5 10.34375 10.375 3.688377 8777600
2/22/1994 10.375 10.625 10.375 10.625 3.777254 7760800
2/23/1994 10.625 10.71875 10.5625 10.65625 3.788364 6690000
2/24/1994 10.65625 10.65625 10.5 10.5 3.732815 5659600
2/25/1994 10.5 10.59375 10.46875 10.5 3.732815 5167600
2/28/1994 10.53125 10.8125 10.53125 10.65625 3.788364 6970400
3/1/1994 10.65625 10.71875 10.53125 10.59375 3.766143 6560400
3/2/1994 10.59375 10.59375 10.46875 10.53125 3.743923 6402400
3/3/1994 10.53125 10.53125 10.375 10.40625 3.699485 4341600
3/4/1994 10.40625 10.5 10.375 10.40625 3.699485 4234000
3/7/1994 10.40625 10.5 10.34375 10.40625 3.699485 3406000
3/8/1994 10.40625 10.4375 10.25 10.25 3.643938 3946800
3/9/1994 10.25 10.25 10.125 10.21875 3.70328 5715600
3/10/1994 10.21875 10.21875 10.125 10.1875 3.691954 4548400
3/11/1994 10.1875 10.3125 10.09375 10.21875 3.70328 4369600
3/14/1994 10.21875 10.40625 10.21875 10.40625 3.77123 5485200
3/15/1994 10.40625 10.46875 10.21875 10.28125 3.725931 8253200
3/16/1994 10.28125 10.3125 10.15625 10.28125 3.725931 8538000
3/17/1994 10.3125 10.4375 10.3125 10.375 3.759907 8094000
3/18/1994 10.375 10.5 10.3125 10.46875 3.793881 19380800
3/21/1994 10.46875 10.5 10.375 10.5 3.805206 4937600
3/22/1994 10.5 10.625 10.4375 10.53125 3.81653 4993200
3/23/1994 10.53125 10.625 10.4375 10.46875 3.793881 4178000
3/24/1994 10.46875 10.5625 10.375 10.46875 3.793881 6102000
3/25/1994 10.46875 10.53125 10.40625 10.4375 3.782556 3752400
3/28/1994 10.4375 10.53125 10.28125 10.53125 3.81653 3468800
3/29/1994 10.53125 10.5625 10.4375 10.46875 3.793881 5724400
3/30/1994 10.46875 10.5 10.25 10.25 3.714606 7094000
3/31/1994 10.25 10.3125 10.03125 10.15625 3.68063 8483600
4/4/1994 10.15625 10.25 9.9375 10.0625 3.646655 9710800
4/5/1994 10.0625 10.21875 9.96875 10.125 3.669306 10740400
4/6/1994 10.125 10.28125 10.125 10.25 3.714606 7534400
 4/7/1994 10.25 10.3125 10.15625 10.3125 3.737256 5778800
4/8/1994 10.28125 10.28125 10.1875 10.28125 3.725931 4316800
4/11/1994 10.28125 10.3125 10.0625 10.09375 3.657981 5814000
4/12/1994 10.09375 10.125 9.90625 9.9375 3.601355 6884800
4/13/1994 9.9375 10.125 9.90625 10.125 3.669306 4280400
4/14/1994 10.0625 10.0625 9.84375 9.84375 3.56738 5882800
4/15/1994 9.84375 9.875 9.71875 9.84375 3.56738 9112800
4/18/1994 9.84375 10.0625 9.78125 9.84375 3.56738 7663600
4/19/1994 9.84375 9.9375 9.78125 9.90625 3.590032 4928400
4/20/1994 9.90625 10 9.875 9.96875 3.612682 7248000
4/21/1994 9.96875 10.25 9.96875 10.125 3.669306 8278400
4/22/1994 10.125 10.1875 9.96875 10 3.624005 5394400
4/25/1994 10 10.15625 10 10.15625 3.68063 4340400
4/26/1994 10.15625 10.21875 10.0625 10.125 3.669306 4504000
4/28/1994 10.25 10.34375 10.25 10.3125 3.737256 7325200
4/29/1994 10.3125 10.46875 10.28125 10.4375 3.782556 5494800
5/2/1994 10.4375 10.53125 10.3125 10.46875 3.793881 8360000
5/3/1994 10.46875 10.5 10.28125 10.375 3.759907 4974800
5/4/1994 10.375 10.46875 10.34375 10.375 3.759907 3755600
5/5/1994 10.375 10.40625 10.25 10.28125 3.725931 2895200
5/6/1994 10.25 10.25 10.03125 10.0625 3.646655 4527600
5/9/1994 9.96875 9.96875 9.78125 9.875 3.578705 8494000
5/10/1994 9.875 10 9.875 9.9375 3.601355 4866000
5/11/1994 9.9375 10.125 9.90625 10 3.624005 7268400
5/12/1994 10 10.125 10 10.0625 3.646655 5386000
5/13/1994 10.0625 10.09375 9.875 9.875 3.578705 7726000
5/16/1994 9.875 10 9.875 9.9375 3.601355 3740800
5/17/1994 9.9375 10.15625 9.9375 10.125 3.669306 5128000
5/18/1994 10.125 10.1875 10.09375 10.15625 3.68063 4827600
5/19/1994 10.15625 10.375 10.15625 10.28125 3.725931 4159600
5/20/1994 10.28125 10.3125 10.15625 10.21875 3.70328 10610000
5/23/1994 10.21875 10.21875 10.0625 10.09375 3.657981 4077200
5/24/1994 10.09375 10.1875 10 10.03125 3.63533 5317600
5/25/1994 10.03125 10.125 10.03125 10.0625 3.646655 3307600
5/26/1994 10.0625 10.1875 10.03125 10.1875 3.691954 4283200
5/27/1994 10.1875 10.28125 10.09375 10.15625 3.68063 3641200
5/31/1994 10.15625 10.21875 10.0625 10.0625 3.646655 4033200
6/1/1994 10.0625 10.3125 10.03125 10.25 3.714606 6335200
6/2/1994 10.25 10.46875 10.25 10.40625 3.77123 7053600
6/3/1994 10.40625 10.53125 10.375 10.5 3.805206 5920000
6/6/1994 10.5 10.59375 10.40625 10.53125 3.81653 6412400
6/7/1994 10.53125 10.59375 10.46875 10.5625 3.827857 4182800
6/8/1994 10.5625 10.59375 10.40625 10.46875 3.793881 4312400
6/9/1994 10.28125 10.28125 10.0625 10.15625 3.750489 14229200
6/10/1994 10.15625 10.1992 10.0625 10.0625 3.71587 4948800
6/13/1994 10 10 9.8125 9.84375 3.635091 12744000
6/14/1994 9.84375 9.96875 9.84375 9.96875 3.681251 8522000
6/15/1994 9.96875 10.03125 9.90625 9.96875 3.681251 6812400
6/16/1994 9.96875 10.1875 9.9375 10.1875 3.76203 6586000
6/17/1994 10.15625 10.15625 9.96875 10 3.692791 18045200
6/20/1994 10 10.125 9.9375 10.0625 3.71587 6587600
6/21/1994 10.0625 10.15625 10 10.03125 3.704332 6830400
6/22/1994 10.03125 10.25 10.03125 10.1875 3.76203 6135600
6/23/1994 10.1875 10.1875 10.0625 10.125 3.738952 5796000
6/24/1994 10.09375 10.09375 9.96875 10.03125 3.704332 6758800
6/27/1994 10.03125 10.15625 10 10.125 3.738952 4138800
6/28/1994 10.125 10.15625 10 10.09375 3.72741 5272800
6/29/1994 10.125 10.28125 10.125 10.21875 3.773571 7315200
6/30/1994 10.21875 10.34375 10.15625 10.15625 3.750489 5797600
7/1/1994 10.25 10.46875 10.25 10.40625 3.84281 7388000
7/5/1994 10.40625 10.40625 10.28125 10.375 3.831272 4550000
7/6/1994 10.375 10.40625 10.25 10.375 3.831272 4933600
7/7/1994 10.375 10.4375 10.3125 10.40625 3.84281 4946800
7/8/1994 10.40625 10.46875 10.34375 10.46875 3.865891 5437600
7/11/1994 10.46875 10.53125 10.375 10.5 3.87743 5868800
7/12/1994 10.5 10.53125 10.375 10.5 3.87743 3582000
7/13/1994 10.5 10.5 10.375 10.46875 3.865891 4333600
7/14/1994 10.46875 10.625 10.4375 10.53125 3.888969 12867600
7/15/1994 10.53125 10.625 10.53125 10.59375 3.912051 9638400
7/18/1994 10.59375 10.625 10.46875 10.59375 3.912051 4985200
7/19/1994 10.59375 10.65625 10.5625 10.625 3.92359 5230000
7/20/1994 10.625 10.65625 10.53125 10.5625 3.900511 4770800
7/21/1994 10.5625 10.8125 10.53125 10.625 3.92359 7400800
7/22/1994 10.625 10.71875 10.59375 10.65625 3.935132 5017600
7/25/1994 10.65625 10.875 10.65625 10.8125 3.992831 4592000
7/26/1994 10.8125 10.8125 10.71875 10.75 3.96975 3666400
7/27/1994 10.75 10.84375 10.625 10.84375 4.004369 3505600
7/28/1994 10.84375 11.03125 10.78125 11.03125 4.073609 10840400
7/29/1994 11.03125 11.125 10.96875 11.09375 4.096691 6703600
8/1/1994 11.09375 11.15625 11.0625 11.09375 4.096691 6283600
8/2/1994 11.09375 11.15625 11 11.03125 4.073609 6383200
8/3/1994 11.03125 11.03125 10.90625 10.96875 4.050529 3712400
8/4/1994 10.96875 11.03125 10.90625 10.96875 4.050529 4172400
8/5/1994 10.96875 10.96875 10.84375 10.96875 4.050529 3328400
8/8/1994 10.96875 11 10.90625 10.96875 4.050529 2623600
8/9/1994 10.96875 11 10.84375 10.96875 4.050529 5011200
8/10/1994 10.96875 11.09375 10.90625 11 4.062071 9024400
8/11/1994 11 11 10.875 10.90625 4.027451 3783600
8/12/1994 10.90625 11.125 10.90625 11.125 4.108231 5595200
8/15/1994 11.125 11.28125 11.03125 11.0625 4.085149 8099200
 8/16/1994 11.09375 11.46875 11.09375 11.40625 4.212088 8934000
8/17/1994 11.40625 11.625 11.3125 11.53125 4.25825 9415200
8/18/1994 11.59375 11.90625 11.59375 11.90625 4.396729 16713200
8/19/1994 11.90625 11.90625 11.65625 11.6875 4.31595 12590000
8/22/1994 11.6875 11.6875 11.625 11.625 4.292869 5007200
8/23/1994 11.625 11.71875 11.59375 11.625 4.292869 6678400
8/24/1994 11.625 11.625 11.4375 11.5625 4.269789 7124400
8/25/1994 11.5625 11.71875 11.53125 11.5625 4.269789 6272800
8/26/1994 11.59375 11.71875 11.59375 11.65625 4.30441 5436000
8/29/1994 11.65625 11.6875 11.5 11.5625 4.269789 5805600
8/30/1994 11.5625 11.59375 11.5 11.53125 4.25825 3777200
8/31/1994 11.53125 11.625 11.5 11.5 4.246711 4301200
9/1/1994 11.5 11.53125 11.46875 11.5 4.246711 3058400
9/2/1994 11.5 11.59375 11.46875 11.5625 4.269789 3388400
9/6/1994 11.5625 11.625 11.46875 11.46875 4.235168 2768400
9/7/1994 11.46875 11.5625 11.40625 11.5625 4.269789 4658000
9/8/1994 11.5625 11.5625 11.46875 11.53125 4.25825 3684400
9/9/1994 11.46875 11.46875 11.3125 11.34375 4.261065 4711600
9/12/1994 11.34375 11.4375 11.34375 11.34375 4.261065 3660400
9/13/1994 11.40625 11.5 11.40625 11.5 4.31976 3547200
9/14/1994 11.5 11.78125 11.40625 11.78125 4.425405 6890800
9/15/1994 11.8125 12.15625 11.8125 12.125 4.55453 9420800
9/16/1994 12 12 11.875 11.9375 4.484098 16332000
9/19/1994 11.96875 12.34375 11.96875 12.25 4.601483 11783200
9/20/1994 12.25 12.375 12.125 12.125 4.55453 11714800
9/21/1994 12.125 12.1875 12 12.15625 4.566267 7314400
9/22/1994 12.15625 12.21875 12.03125 12.1875 4.578005 4704800
9/23/1994 12.1875 12.28125 12.125 12.1875 4.578005 4680400
9/26/1994 12.21875 12.46875 12.21875 12.4375 4.671913 4840400
9/27/1994 12.4375 12.5 12.25 12.34375 4.636698 7714800
9/28/1994 12.34375 12.4375 12.21875 12.28125 4.61322 5841200
9/29/1994 12.28125 12.28125 12.15625 12.21875 4.589743 5402800
9/30/1994 12.21875 12.3125 12.15625 12.15625 4.566267 5398000
10/3/1994 12.15625 12.375 12.125 12.3125 4.624958 6155600
10/4/1994 12.3125 12.34375 12.0625 12.09375 4.542789 7279200
10/5/1994 12.09375 12.1875 12 12.15625 4.566267 6377600
10/6/1994 12.15625 12.25 12.125 12.1875 4.578005 4388800
10/7/1994 12.1875 12.21875 12.09375 12.15625 4.566267 6135200
10/10/1994 12.15625 12.25 12.15625 12.25 4.601483 4172000
10/11/1994 12.375 12.625 12.375 12.59375 4.730605 9326400
10/12/1994 12.59375 12.625 12.46875 12.46875 4.683652 6422400
10/13/1994 12.5625 12.71875 12.5625 12.6875 4.765821 7466800
10/14/1994 12.6875 12.71875 12.5625 12.65625 4.754082 4912400
10/17/1994 12.65625 12.65625 12.53125 12.59375 4.730605 4049200
10/18/1994 12.59375 12.71875 12.5 12.6875 4.765821 5404800
10/19/1994 12.6875 12.78125 12.59375 12.65625 4.754082 9315600
10/20/1994 12.625 12.625 12.4375 12.5 4.695388 10509600
10/21/1994 12.5 12.625 12.4375 12.5625 4.718869 8708400
10/24/1994 12.5625 12.59375 12.3125 12.34375 4.636698 6386000
10/25/1994 12.34375 12.5625 12.34375 12.5625 4.718869 5132400
10/26/1994 12.5625 12.59375 12.4375 12.5 4.695388 5523200
10/27/1994 12.5 12.65625 12.46875 12.65625 4.754082 4208400
10/28/1994 12.65625 12.8125 12.625 12.625 4.742343 6453200
10/31/1994 12.625 12.8125 12.5625 12.59375 4.730605 5527200
11/1/1994 12.59375 12.71875 12.53125 12.65625 4.754082 5485200
11/2/1994 12.65625 12.75 12.5625 12.5625 4.718869 6961200
11/3/1994 12.5625 12.65625 12.4375 12.46875 4.683652 5618800
11/4/1994 12.46875 12.65625 12.4375 12.5 4.695388 6031600
11/7/1994 12.5 12.65625 12.5 12.5625 4.718869 5116800
11/8/1994 12.625 12.71875 12.625 12.65625 4.754082 5677200
11/9/1994 12.65625 12.78125 12.59375 12.65625 4.754082 5918000
11/10/1994 12.65625 12.71875 12.625 12.625 4.742343 4196800
11/11/1994 12.625 12.65625 12.59375 12.625 4.742343 3880800
11/14/1994 12.65625 12.84375 12.65625 12.84375 4.824512 5122800
11/15/1994 12.84375 12.984375 12.8125 12.875 4.836252 6028800
11/16/1994 12.875 13.0625 12.875 13.0625 4.906683 5701600
11/17/1994 13.0625 13.0625 12.875 13 4.883207 7351200
11/18/1994 13 13.15625 12.96875 13.125 4.930159 12910400
11/21/1994 13.21875 13.375 13.21875 13.28125 4.988853 5462400
11/22/1994 13.28125 13.375 13.03125 13.0625 4.906683 8660800
11/23/1994 13.0625 13.0625 12.8125 12.9375 4.859729 9977200
11/25/1994 12.9375 13 12.90625 12.96875 4.946016 2404800
11/28/1994 12.96875 13.0625 12.84375 13.03125 4.969853 4730000
11/29/1994 13 13 12.84375 13 4.957933 4000000
11/30/1994 13 13.03125 12.75 12.78125 4.874508 6785200
12/1/1994 12.78125 12.8125 12.625 12.625 4.814917 6180000
12/2/1994 12.625 12.90625 12.625 12.875 4.910262 3929600
12/5/1994 12.875 12.9375 12.78125 12.875 4.910262 3905200
12/6/1994 12.875 12.875 12.65625 12.78125 4.874508 5281200
12/7/1994 12.78125 12.8125 12.65625 12.71875 4.850671 5961600
12/8/1994 12.71875 12.75 12.625 12.65625 4.826835 4102400
12/9/1994 12.65625 12.65625 12.4375 12.5 4.767244 6738400
12/12/1994 12.5 12.53125 12.4375 12.46875 4.755326 6651600
12/13/1994 12.46875 12.625 12.4375 12.53125 4.779164 5999600
12/14/1994 12.5625 12.75 12.5625 12.71875 4.850671 6950400
12/15/1994 12.71875 12.84375 12.65625 12.75 4.86259 7789600
12/16/1994 12.75 12.90625 12.75 12.90625 4.922179 21001200
12/19/1994 12.90625 12.90625 12.8125 12.84375 4.898343 5346800
12/20/1994 12.90625 13.0625 12.90625 13.03125 4.969853 6661600
12/21/1994 13.0625 13.21875 13.0625 13.1875 5.029443 6763600
12/22/1994 13.125 13.125 12.78125 12.78125 4.874508 11082000
12/23/1994 12.8125 12.96875 12.8125 12.90625 4.922179 3908800
12/27/1994 12.9375 13.0625 12.9375 13.0625 4.981771 3012400
12/28/1994 13.0625 13.125 13 13.0625 4.981771 3588000
12/29/1994 13.0625 13.09375 13 13.09375 4.99369 3500400
12/30/1994 13.09375 13.125 12.875 12.875 4.910262 3295200
1/3/1995 12.875 12.96875 12.8125 12.9375 4.934098 5140400
1/4/1995 12.9375 12.9375 12.59375 12.65625 4.826835 6486000
1/5/1995 12.65625 12.6875 12.46875 12.59375 4.802999 8465600
1/6/1995 12.59375 12.65625 12.5 12.59375 4.802999 5403200
1/9/1995 12.5625 12.5625 12.375 12.40625 4.73149 5883600
1/10/1995 12.40625 12.46875 12.25 12.28125 4.683815 7449600
1/11/1995 12.28125 12.375 12.25 12.3125 4.695735 7812400
1/12/1995 12.3125 12.46875 12.1875 12.4375 4.743409 8340400
1/13/1995 12.4375 12.625 12.40625 12.4375 4.743409 9859200
1/16/1995 12.53125 12.71875 12.53125 12.65625 4.826835 5756800
1/17/1995 12.65625 12.8125 12.65625 12.71875 4.850671 5141200
1/18/1995 12.6875 12.6875 12.5625 12.625 4.814917 4547600
1/19/1995 12.625 12.78125 12.5 12.71875 4.850671 6010400
1/20/1995 12.71875 12.75 12.65625 12.71875 4.850671 10706800
1/23/1995 12.71875 12.8125 12.65625 12.71875 4.850671 5020800
1/24/1995 12.71875 12.71875 12.5625 12.59375 4.802999 5836800
1/25/1995 12.59375 12.75 12.5625 12.65625 4.826835 6080000
1/26/1995 12.65625 12.9375 12.65625 12.9375 4.934098 4964000
1/27/1995 12.9375 13.1875 12.9375 13.09375 4.99369 7456000
1/30/1995 13.09375 13.1875 13 13.15625 5.017526 5830400
1/31/1995 13.15625 13.1875 13.09375 13.125 5.005606 5863200
2/1/1995 13.125 13.21875 13.0625 13.0625 4.981771 4682000
2/2/1995 13.0625 13.09375 12.90625 13.09375 4.99369 4794000
2/3/1995 13.15625 13.28125 13.15625 13.28125 5.065198 5730800
2/6/1995 13.28125 13.40625 13.21875 13.3125 5.077116 5790800
2/7/1995 13.3125 13.46875 13.28125 13.40625 5.112871 4474800
2/8/1995 13.40625 13.53125 13.3125 13.3125 5.077116 4912000
2/9/1995 13.3125 13.34375 13.09375 13.125 5.005606 4352000
2/10/1995 13.125 13.3125 13 13.28125 5.065198 5887600
2/13/1995 13.28125 13.3125 13.0625 13.09375 4.99369 4449200
2/14/1995 13.09375 13.15625 12.96875 13.03125 4.969853 5996400
2/15/1995 13.03125 13.28125 13.03125 13.21875 5.04136 6121600
2/16/1995 13.21875 13.5 13.1875 13.5 5.148624 6071200
2/17/1995 13.5 13.5 13.34375 13.34375 5.089033 12989200
2/21/1995 13.34375 13.46875 13.28125 13.40625 5.112871 5260000
2/22/1995 13.40625 13.46875 13.3125 13.4375 5.124788 6856000
2/23/1995 13.4375 13.625 13.4375 13.5 5.148624 5518000
2/24/1995 13.5 13.71875 13.5 13.6875 5.220134 4967200
2/27/1995 13.6875 13.78125 13.625 13.625 5.196294 4788800
2/28/1995 13.625 13.75 13.53125 13.75 5.243969 5686800
3/1/1995 13.75 13.8125 13.65625 13.8125 5.267809 5937600
3/2/1995 13.8125 13.875 13.6875 13.71875 5.23205 3712400
3/3/1995 13.71875 13.875 13.65625 13.78125 5.255887 4786000
3/6/1995 13.78125 14 13.65625 13.96875 5.327396 5340400
3/7/1995 13.96875 13.96875 13.78125 13.84375 5.279723 7058000
3/8/1995 13.84375 13.9375 13.84375 13.875 5.291642 6709600
3/9/1995 13.875 13.90625 13.6875 13.75 5.328456 5717600
3/10/1995 13.75 14.21875 13.75 14.1875 5.497996 7529200
3/13/1995 14.1875 14.28125 14.125 14.21875 5.510109 4592400
3/14/1995 14.21875 14.3125 14.1875 14.21875 5.510109 4772400
3/15/1995 14.21875 14.3125 14.1875 14.28125 5.534329 4292000
3/16/1995 14.28125 14.6875 14.25 14.625 5.667541 6750800
3/17/1995 14.625 14.65625 14.53125 14.5625 5.64332 13594800
3/20/1995 14.5625 14.5625 14.40625 14.4375 5.59488 5820000
3/21/1995 14.4375 14.84375 14.4375 14.625 5.667541 7289600
3/22/1995 14.65625 14.84375 14.65625 14.75 5.715981 6744800
3/23/1995 14.59765 14.59765 14.34375 14.5 5.619099 17843200
3/24/1995 14.5 14.5625 14.40625 14.4375 5.59488 8181200
3/27/1995 14.40625 14.40625 14.1875 14.34375 5.55855 7771200
3/28/1995 14.34375 14.375 14.25 14.25 5.522217 5079600
3/29/1995 14.25 14.5625 14.15625 14.40625 5.582769 9080800
3/30/1995 14.40625 14.4375 14.15625 14.1875 5.497996 5494000
3/31/1995 14.1875 14.28125 14.0625 14.09375 5.461668 7028800
4/3/1995 14.09375 14.46875 14.03125 14.4375 5.59488 6577200
4/4/1995 14.46875 14.59375 14.46875 14.59375 5.655429 6312800
4/5/1995 14.59375 14.59375 14.46875 14.5625 5.64332 4466000
4/6/1995 14.5625 14.625 14.46875 14.625 5.667541 4118000
4/7/1995 14.625 14.71875 14.46875 14.6875 5.69176 4659600
4/10/1995 14.6875 14.71875 14.59375 14.625 5.667541 3836400
4/11/1995 14.625 14.6875 14.4375 14.46875 5.606991 4266000
4/12/1995 14.46875 14.59375 14.4375 14.59375 5.655429 4249200
4/13/1995 14.59375 14.71875 14.53125 14.53125 5.631209 3522400
4/17/1995 14.53125 14.59375 14.28125 14.28125 5.534329 5425200
4/18/1995 14.28125 14.625 14.28125 14.59375 5.655429 4948400
4/19/1995 14.59375 14.625 14.28125 14.46875 5.606991 7298400
4/20/1995 14.46875 14.46875 14.3125 14.3125 5.546438 3889200
4/21/1995 14.3125 14.53125 14.3125 14.53125 5.631209 8422400
4/24/1995 14.53125 14.625 14.4375 14.59375 5.655429 3816400
4/25/1995 14.59375 14.625 14.46875 14.5625 5.64332 3542000
4/26/1995 14.5625 14.65625 14.5 14.53125 5.631209 5839200
4/27/1995 14.53125 14.59375 14.5 14.5 5.619099 4389200
4/28/1995 14.5 14.5625 14.40625 14.53125 5.631209 6223200
5/1/1995 14.5 14.5 14.40625 14.40625 5.582769 6298400
5/2/1995 14.40625 14.5625 14.375 14.5 5.619099 5975600
 5/3/1995 14.53125 14.65625 14.53125 14.65625 5.67965 8095600
5/4/1995 14.65625 14.84375 14.625 14.75 5.715981 10088800
5/5/1995 14.75 14.96875 14.75 14.875 5.764422 5188000
5/8/1995 14.875 15.21875 14.875 15.1875 5.885521 6488400
5/9/1995 15.1875 15.3125 15.125 15.25 5.909744 6095200
5/10/1995 15.25 15.4375 15.25 15.34375 5.946072 8253600
5/11/1995 15.34375 15.375 15.1875 15.21875 5.897634 6382000
5/12/1995 15.15625 15.15625 14.71875 14.75 5.715981 11292800
5/15/1995 14.75 14.8125 14.40625 14.46875 5.606991 15693200
5/16/1995 14.46875 14.46875 14.21875 14.34375 5.55855 14427200
5/17/1995 14.34375 14.5625 14.34375 14.5 5.619099 12747600
5/18/1995 14.5 14.59375 14.3125 14.3125 5.546438 8800000
5/19/1995 14.3125 14.59375 14.25 14.59375 5.655429 13620000
5/22/1995 14.59375 14.6875 14.5625 14.6875 5.69176 4430400
5/23/1995 14.6875 14.96875 14.6875 14.96875 5.800753 7442000
5/24/1995 14.96875 15 14.78125 14.90625 5.776531 6097600
5/25/1995 14.90625 15.09375 14.875 15 5.81286 6060400
5/26/1995 15 15.03125 14.84375 14.90625 5.776531 6882800
5/30/1995 14.90625 15.03125 14.90625 15.03125 5.824973 4012400
5/31/1995 15.03125 15.46875 15 15.40625 5.970292 7300400
6/1/1995 15.40625 15.46875 15.125 15.25 5.909744 6048000
6/2/1995 15.25 15.4375 15.125 15.21875 5.897634 5143600
6/5/1995 15.21875 15.21875 14.96875 15.09375 5.849194 4532000
6/6/1995 15.09375 15.21875 15.03125 15.0625 5.837081 3978400
6/7/1995 15.0625 15.1875 14.96875 15.125 5.861301 2508000
6/8/1995 15.125 15.25 15.09375 15.1875 5.885521 3702000
6/9/1995 15.1875 15.1875 14.96875 15 5.81286 5911600
6/12/1995 15 15.125 14.96875 15.0625 5.837081 4702800
6/13/1995 15.0625 15.15625 15.0625 15.125 5.948178 4248800
6/14/1995 15.125 15.3125 15.0625 15.21875 5.985051 4628800
6/15/1995 15.21875 15.4375 15.21875 15.34375 6.034207 4476800
6/16/1995 15.34375 15.625 15.34375 15.59375 6.132522 14975600
6/19/1995 15.59375 15.71875 15.53125 15.6875 6.169392 4116000
6/20/1995 15.6875 15.84375 15.625 15.8125 6.218553 5641600
6/21/1995 15.8125 16.0625 15.8125 16 6.29229 7338400
6/22/1995 16.09375 16.3125 16.09375 16.21875 6.378316 5820000
6/23/1995 16.21875 16.46875 16.21875 16.34375 6.427474 4465600
6/26/1995 16.34375 16.5 16.34375 16.4375 6.464344 4096000
6/27/1995 16.4375 16.4375 16.09375 16.1875 6.366027 7443200
6/28/1995 16.1875 16.25 16 16.125 6.34145 6949200
6/29/1995 16.125 16.21875 15.90625 16 6.29229 6576800
6/30/1995 16 16.25 15.9375 15.9375 6.267711 4618000
7/3/1995 15.9375 16.15625 15.9375 16.125 6.34145 1792400
7/5/1995 16.125 16.28125 15.9375 15.96875 6.279999 6891200
7/6/1995 15.96875 16.125 15.90625 16.125 6.34145 5729200
 7/7/1995 16.125 16.21875 15.78125 15.8125 6.218553 7645600
7/10/1995 15.875 16.0625 15.875 15.9375 6.267711 7407600
7/11/1995 15.9375 16 15.84375 16 6.29229 4734000
7/12/1995 16 16.28125 15.9375 16.28125 6.402897 4381200
7/13/1995 16.28125 16.3125 15.96875 16.15625 6.353739 4482400
7/14/1995 16.15625 16.1875 15.96875 15.96875 6.279999 4589600
7/17/1995 15.96875 16.0625 15.875 16 6.29229 5247200
7/18/1995 16 16.15625 15.9375 16.125 6.34145 4444000
7/19/1995 16.125 16.34375 16.0625 16.28125 6.402897 6855600
7/20/1995 16.28125 16.34375 15.9375 16.0625 6.316866 5752800
7/21/1995 16.0625 16.28125 15.96875 16.28125 6.402897 12502400
7/24/1995 16.28125 16.40625 16.21875 16.3125 6.415188 3861200
7/25/1995 16.3125 16.40625 16.25 16.40625 6.452058 3397600
7/26/1995 16.40625 16.71875 16.375 16.625 6.538083 5338400
7/27/1995 16.625 16.71875 16.5625 16.625 6.538083 4396000
7/28/1995 16.625 16.6875 16.46875 16.5 6.488924 2989200
7/31/1995 16.5 16.5 16.28125 16.40625 6.452058 3956800
8/1/1995 16.40625 16.6875 16.34375 16.625 6.538083 5228000
8/2/1995 16.625 16.78125 16.40625 16.46875 6.476631 5776800
8/3/1995 16.46875 16.59375 16.375 16.4375 6.464344 4850800
8/4/1995 16.4375 16.5625 16.4375 16.53125 6.501213 2689600
8/7/1995 16.53125 16.5625 16.3125 16.4375 6.464344 2959200
8/8/1995 16.4375 16.5 16.375 16.5 6.488924 3415600
8/9/1995 16.5 16.71875 16.4375 16.6875 6.562659 3360400
8/10/1995 16.6875 16.78125 16.5625 16.6875 6.562659 4860800
8/11/1995 16.65625 16.65625 16.40625 16.5 6.488924 6809600
8/14/1995 16.5 16.625 16.375 16.59375 6.525792 3816400
8/15/1995 16.5 16.5 16.28125 16.375 6.439763 7271200
8/16/1995 16.25 16.25 16.0625 16.125 6.34145 10228000
8/17/1995 16.125 16.125 15.875 16.09375 6.329157 10762000
8/18/1995 16 16 15.65625 15.75 6.193971 15233200
8/21/1995 15.75 15.9375 15.71875 15.78125 6.206261 8257200
8/22/1995 15.78125 15.875 15.6875 15.8125 6.218553 8584800
8/23/1995 15.8125 15.875 15.71875 15.71875 6.181684 5272000
8/24/1995 15.75 15.9375 15.75 15.9375 6.267711 5158800
8/25/1995 16 16.1875 16 16.125 6.34145 6627600
8/28/1995 16.125 16.21875 16.0625 16.1875 6.366027 4306800
8/29/1995 16.1875 16.21875 16.0625 16.15625 6.353739 3684000
8/30/1995 16.15625 16.1875 16.0625 16.0625 6.316866 4794800
8/31/1995 16.0625 16.1875 16 16.0625 6.316866 5545600
9/1/1995 16.0625 16.15625 16 16.03125 6.304577 4201600
9/5/1995 16 16 15.84375 15.9375 6.267711 5315600
9/6/1995 15.9375 16.15625 15.9375 16.125 6.34145 5516000
9/7/1995 16.125 16.125 15.9375 15.96875 6.279999 5791600
9/8/1995 15.96875 16.03125 15.875 15.90625 6.255423 6103200
 9/11/1995 15.9375 16.03125 15.9375 15.9375 6.267711 4402800
9/12/1995 15.96875 16.15625 15.96875 16.15625 6.353739 6072800
9/13/1995 16.15625 16.46875 16.03125 16.46875 6.566045 6682400
9/14/1995 16.46875 16.625 16.34375 16.59375 6.61588 7926400
9/15/1995 16.59375 16.75 16.53125 16.65625 6.640797 14606800
9/18/1995 16.65625 16.75 16.5625 16.71875 6.665719 4293200
9/19/1995 16.71875 16.875 16.6875 16.875 6.728015 4229600
9/20/1995 16.875 17.375 16.875 17.28125 6.889985 8595200
9/21/1995 17.28125 17.46875 17.15625 17.375 6.927364 5928400
9/22/1995 17.375 17.65625 17.15625 17.65625 7.039496 5979600
9/25/1995 17.625 17.625 17.40625 17.53125 6.989658 4671200
9/26/1995 17.46875 17.46875 17.21875 17.4375 6.952281 4724000
9/27/1995 17.4375 17.5625 17.25 17.53125 6.989658 5108000
9/28/1995 17.53125 17.5625 17.125 17.1875 6.85261 5733200
9/29/1995 17.1875 17.34375 16.96875 17.25 6.877524 6300800
10/2/1995 17.25 17.375 17.09375 17.21875 6.865069 5473600
10/3/1995 17.3125 17.75 17.3125 17.71875 7.064414 5711200
10/4/1995 17.71875 17.90625 17.59375 17.90625 7.139171 5485200
10/5/1995 17.90625 17.96875 17.5625 17.65625 7.039496 6158800
10/6/1995 17.65625 17.78125 17.59375 17.6875 7.051955 2790400
10/9/1995 17.6875 18.0625 17.59375 17.90625 7.139171 4142800
10/10/1995 17.90625 17.9375 17.625 17.84375 7.114251 6683200
10/11/1995 17.84375 17.90625 17.65625 17.78125 7.089334 4237600
10/12/1995 17.78125 17.875 17.6875 17.6875 7.051955 2575200
10/13/1995 17.71875 17.96875 17.71875 17.71875 7.064414 3372000
10/16/1995 17.71875 18 17.71875 17.90625 7.139171 3349200
10/17/1995 17.90625 17.90625 17.625 17.71875 7.064414 3501200
10/18/1995 17.71875 17.96875 17.65625 17.9375 7.15163 4730400
10/19/1995 17.9375 18.375 17.6875 18.375 7.326058 10838000
10/20/1995 18.375 18.46875 18.0625 18.09375 7.213927 13272400
10/23/1995 18.09375 18.09375 17.9375 18 7.176549 5838000
10/24/1995 18 18.1875 17.96875 18.125 7.226383 5394400
10/25/1995 17.9375 17.9375 17.8125 17.9375 7.15163 10221600
10/26/1995 17.9375 18.09375 17.6875 17.75 7.076876 9260800
10/27/1995 17.75 17.921875 17.65625 17.90625 7.139171 6468400
10/30/1995 17.90625 18.0625 17.90625 18 7.176549 4279200
10/31/1995 18 18.1875 17.96875 17.96875 7.16409 5702800
11/1/1995 17.96875 18.0625 17.875 17.9375 7.15163 4869600
11/2/1995 17.9375 18 17.8125 17.90625 7.139171 4910800
11/3/1995 17.90625 18.03125 17.78125 17.78125 7.089334 6625600
11/6/1995 17.78125 17.84375 17.59375 17.59375 7.014576 4516400
11/7/1995 17.59375 17.8125 17.59375 17.8125 7.101794 5918800
11/8/1995 17.84375 18.1875 17.84375 18.1875 7.251303 6779600
11/9/1995 18.1875 18.25 17.9375 17.9375 7.15163 5708000
11/10/1995 17.9375 18.1875 17.90625 18.1875 7.251303 3973600
11/13/1995 18.1875 18.5 18.125 18.46875 7.363441 5506400
11/14/1995 18.46875 18.5625 18.34375 18.5 7.375898 5934000
11/15/1995 18.5 18.59375 18.3125 18.5625 7.400816 5509200
11/16/1995 18.5625 18.78125 18.5625 18.6875 7.450655 6279200
11/17/1995 18.6875 18.78125 18.625 18.75 7.475572 9172000
11/20/1995 18.75 18.8125 18.65625 18.8125 7.500492 4393200
11/21/1995 18.8125 19.21875 18.78125 19.1875 7.650001 5382400
11/22/1995 19.15625 19.15625 18.75 18.75 7.475572 4871200
11/24/1995 18.75 18.875 18.75 18.8125 7.500492 972000
11/27/1995 18.8125 18.84375 18.59375 18.65625 7.438194 5248000
11/28/1995 18.65625 18.90625 18.625 18.84375 7.512948 5060800
11/29/1995 18.84375 18.875 18.71875 18.875 7.614302 3523200
11/30/1995 18.875 19.03125 18.84375 18.9375 7.639519 4748400
12/1/1995 18.9375 19.09375 18.875 18.945299 7.642663 4114800
12/4/1995 18.945299 19.0625 18.78125 19.0625 7.689947 5209600
12/5/1995 19.0625 19.4375 18.96875 19.34375 7.803402 5074400
12/6/1995 19.34375 19.84375 19.34375 19.84375 8.005106 7152400
12/7/1995 19.8125 19.8125 19.5 19.59375 7.90425 5218800
12/8/1995 19.59375 19.78125 19.53125 19.625 7.916862 3580000
12/11/1995 19.625 20.03125 19.59375 19.84375 8.005106 5690000
12/12/1995 19.84375 20.0625 19.8125 20.03125 8.080743 4158000
12/13/1995 20.03125 20.09375 19.96875 20 8.06814 4852000
12/14/1995 20 20 19.6875 19.6875 7.942071 6360800
12/15/1995 19.6875 19.84375 19.625 19.65625 7.929464 19741200
12/18/1995 19.5625 19.5625 19.375 19.40625 7.828618 6014800
12/19/1995 19.40625 19.46875 18.90625 19.3125 7.790796 9596800
12/20/1995 19.3125 19.3125 18.5625 18.5625 7.48824 8376800
12/21/1995 18.5625 19 17.90625 18.1875 7.336963 27332800
12/22/1995 18.1875 18.25 17.65625 18 7.261323 14698800
12/26/1995 18 18.71875 18 18.65625 7.526061 8573600
12/27/1995 18.65625 18.84375 18.65625 18.65625 7.526061 8964000
12/28/1995 18.65625 18.78125 18.5625 18.71875 7.551275 5162400
12/29/1995 18.71875 18.78125 18.40625 18.5625 7.48824 5038000
1/2/1996 18.5625 18.8125 18.46875 18.75 7.56388 7598800
1/3/1996 18.78125 18.96875 18.78125 18.90625 7.626913 7097200
1/4/1996 18.90625 19 18.625 18.75 7.56388 8546400
1/5/1996 18.75 18.875 18.53125 18.65625 7.526061 6228400
1/8/1996 18.65625 18.8125 18.65625 18.78125 7.576489 1896800
1/9/1996 18.78125 18.875 18.5 18.53125 7.475635 6684000
1/10/1996 18.46875 18.46875 18.1875 18.21875 7.349569 7148000
1/11/1996 18.21875 18.40625 18.03125 18.40625 7.425206 8260000
1/12/1996 18.40625 18.53125 18.09375 18.1875 7.336963 7219200
1/15/1996 18.1875 18.4375 18.1875 18.40625 7.425206 4016800
1/16/1996 18.40625 18.71875 18.28125 18.71875 7.551275 4967200
1/17/1996 18.71875 18.84375 18.25 18.28125 7.374781 7014400
1/18/1996 18.28125 18.375 18.03125 18.34375 7.399997 6645600
1/19/1996 18.34375 18.46875 18.1875 18.34375 7.399997 8391200
1/22/1996 18.34375 18.34375 18.0625 18.1875 7.336963 5954400
1/23/1996 18.1875 18.4375 18.0625 18.375 7.412601 5876800
1/24/1996 18.46875 18.78125 18.46875 18.78125 7.576489 6524000
1/25/1996 18.78125 18.8125 18.28125 18.40625 7.425206 7552800
1/26/1996 18.40625 18.625 18.3125 18.625 7.513454 4814800
1/29/1996 18.625 18.6875 18.53125 18.5625 7.48824 3785200
1/30/1996 18.625 18.875 18.625 18.8125 7.589094 6600000
1/31/1996 18.8125 18.9375 18.65625 18.84375 7.601697 5199600
2/1/1996 18.84375 18.90625 18.75 18.875 7.614302 6909600
2/2/1996 18.875 19 18.71875 18.78125 7.576489 6744400
2/5/1996 18.78125 19.0625 18.71875 19.0625 7.689947 5068000
2/6/1996 19.0625 19.1875 18.90625 19.15625 7.727764 8264800
2/7/1996 19.1875 19.53125 19.1875 19.5 7.86644 9185600
2/8/1996 19.5 20.1875 19.40625 20.0625 8.09335 9802400
2/9/1996 20.0625 20.0625 19.75 19.90625 8.030315 8433200
2/12/1996 19.90625 20 19.75 19.90625 8.030315 6339200
2/13/1996 19.9375 20.5 19.9375 20.1875 8.143775 10009200
2/14/1996 20.1875 20.34375 19.96875 20.25 8.168991 8844000
2/15/1996 20.25 20.5625 20.1875 20.3125 8.194204 6568400
2/16/1996 20.21875 20.21875 20.03125 20.125 8.118563 10399200
2/20/1996 20.125 20.4375 19.96875 20.15625 8.131175 6419600
2/21/1996 20.1875 20.46875 20.1875 20.46875 8.257233 4871200
2/22/1996 20.625 21.0625 20.625 21 8.471545 7690000
2/23/1996 21 21.09375 20.53125 20.78125 8.3833 6533200
2/26/1996 20.71875 20.71875 20.375 20.4375 8.24463 5782800
2/27/1996 20.4375 20.53125 20.125 20.53125 8.282452 8136400
2/28/1996 20.53125 20.84375 20.28125 20.34375 8.20681 9175600
2/29/1996 20.34375 20.5625 20.03125 20.1875 8.143775 7492400
3/1/1996 20.25 20.5625 20.25 20.53125 8.282452 6280400
3/4/1996 20.53125 21.09375 20.46875 21 8.471545 6585200
3/5/1996 21 21.0625 20.875 21.0625 8.496752 4802800
3/6/1996 21.0625 21.09375 20.71875 20.78125 8.3833 5117200
3/7/1996 20.78125 21 20.65625 20.875 8.421118 6560800
3/8/1996 20.71875 20.71875 19.96875 20.0625 8.09335 11803200
3/11/1996 20.0625 20.40625 20.03125 20.28125 8.181593 10594400
3/12/1996 20.28125 20.3125 19.96875 20.3125 8.194204 7973600
3/13/1996 20.3125 20.4375 20.1875 20.28125 8.283546 7414800
3/14/1996 20.28125 20.5625 20.25 20.375 8.321838 5267200
3/15/1996 20.375 20.40625 20.1875 20.21875 8.258024 12249200
3/18/1996 20.375 20.65625 20.375 20.625 8.423945 6808400
3/19/1996 20.625 20.71875 20.53125 20.625 8.423945 6303600
3/20/1996 20.71875 21.09375 20.71875 21.0625 8.602631 5901200
3/21/1996 21.0625 21.125 20.8125 20.90625 8.538815 5139200
3/22/1996 20.90625 21.0625 20.84375 20.96875 8.564342 3704800
3/25/1996 21.0625 21.1875 21.0625 21.125 8.628161 5131600
3/26/1996 21.125 21.28125 21 21.21875 8.666453 5312400
3/27/1996 21.21875 21.34375 20.96875 20.96875 8.564342 6892800
3/28/1996 20.96875 21.03125 20.875 20.96875 8.564342 4888800
3/29/1996 20.96875 21 20.65625 20.6875 8.449475 5764000
4/1/1996 20.78125 21.09375 20.78125 21.0625 8.602631 8300000
4/2/1996 21.0625 21.125 20.90625 21 8.577111 4944800
4/3/1996 21 21.03125 20.84375 21 8.577111 3786000
4/4/1996 21 21.03125 20.875 20.9375 8.551583 4069600
4/8/1996 20.65625 20.65625 20.375 20.625 8.423945 8134000
4/9/1996 20.625 20.875 20.40625 20.4375 8.347366 7615600
4/10/1996 20.4375 20.5 19.71875 19.71875 8.053802 9358800
4/11/1996 19.71875 20 19.65625 19.96875 8.155909 12240000
4/12/1996 20.03125 20.34375 20.03125 20.1875 8.245255 5786000
4/15/1996 20.1875 20.25 20.03125 20.25 8.270784 4102000
4/16/1996 20.25 20.4375 20.1875 20.34375 8.309074 5059200
4/17/1996 20.28125 20.28125 19.84375 20.03125 8.181437 8906000
4/18/1996 20.03125 20.15625 19.84375 19.875 8.117619 9608000
4/19/1996 19.875 20.0625 19.5625 19.6875 8.04104 13010400
4/22/1996 19.875 20.1875 19.875 20.15625 8.232496 7160800
4/23/1996 20.15625 20.28125 20.0625 20.25 8.270784 6218800
4/24/1996 20.25 20.375 19.96875 20.09375 8.206967 7198000
4/25/1996 20.09375 20.40625 19.90625 20.3125 8.296312 7151200
4/26/1996 20.3125 20.5 20.21875 20.3125 8.296312 4176400
4/29/1996 20.3125 20.34375 20.125 20.28125 8.283546 4107200
4/30/1996 20.28125 20.4375 20.25 20.375 8.321838 5520000
5/1/1996 20.375 20.5 20.3125 20.4375 8.347366 3995600
5/2/1996 20.34375 20.34375 20.0625 20.09375 8.206967 6999600
5/3/1996 20.09375 20.15625 19.90625 19.9375 8.143151 6925200
5/6/1996 19.9375 20.21875 19.75 20.21875 8.258024 7170400
5/7/1996 20.21875 20.40625 20.15625 20.34375 8.309074 6702800
5/8/1996 20.34375 20.6875 20.0625 20.6875 8.449475 8292800
5/9/1996 20.6875 20.9375 20.59375 20.6875 8.449475 4820400
5/10/1996 20.71875 20.96875 20.71875 20.96875 8.564342 4942800
5/13/1996 21.5 21.5 20.875 21.5 8.781326 8275800
5/14/1996 21.6875 22.3125 21.6875 22.1875 9.062128 13405600
5/15/1996 22.1875 22.6875 22.1875 22.25 9.087652 12970600
5/16/1996 22.25 22.875 22.25 22.75 9.291869 10024400
5/17/1996 22.8125 23.375 22.8125 23.0625 9.419499 14869200
5/20/1996 23.0625 23.375 22.25 23.25 9.496084 8158800
5/21/1996 23.25 23.9375 22.5 23.25 9.496084 10411000
5/22/1996 23.25 23.6875 22.875 23.5625 9.623721 11524600
5/23/1996 23.5625 23.6875 23.1875 23.3125 9.52161 9491200
5/24/1996 23.3125 23.875 23.3125 23.75 9.700303 6385200
5/28/1996 23.625 23.625 23 23 9.39398 7993000
5/29/1996 23 23.4375 22.875 23 9.39398 8676200
5/30/1996 23 23.5625 22.875 23.375 9.54714 6572400
5/31/1996 23.375 23.4375 22.9375 23 9.39398 6618000
6/3/1996 23 23.25 22.875 23.125 9.445033 6066400
6/4/1996 23.125 23.3125 22.96875 23.25 9.496084 5020800
6/5/1996 23.25 23.875 23.1875 23.875 9.751357 5661800
6/6/1996 23.875 23.9375 23.375 23.375 9.54714 5061600
6/7/1996 23.375 23.5 22.875 23.4375 9.572665 5914200
6/10/1996 23.4375 23.5625 23.25 23.375 9.54714 3519600
6/11/1996 23.375 23.75 23.3125 23.5 9.598192 4912000
6/12/1996 23.5 23.625 23.125 23.125 9.49554 4903800
6/13/1996 23.125 23.3125 23.0625 23.1875 9.521205 3719400
6/14/1996 23.1875 23.25 22.875 22.875 9.392886 4581400
6/17/1996 22.9375 23.1875 22.9375 23.0625 9.469872 4328200
6/18/1996 23.0625 23.1875 22.9375 23.125 9.49554 4982400
6/19/1996 23.125 23.4375 23.125 23.25 9.546867 3789400
6/20/1996 23.3125 23.75 23.3125 23.375 9.598194 8487000
6/21/1996 23.4375 23.8125 23.4375 23.8125 9.777842 14162200
6/24/1996 23.875 24.4375 23.875 24.375 10.008812 6982600
6/25/1996 24.375 24.5 24.0625 24.25 9.957485 4805000
6/26/1996 24.4375 24.75 24.4375 24.5625 10.085802 6813000
6/27/1996 24.5625 24.5625 24.0625 24.4375 10.034474 7128200
6/28/1996 24.4375 24.625 24.375 24.5 10.060142 4991600
7/1/1996 24.5 24.75 24.375 24.6875 10.137129 5399400
7/2/1996 24.6875 24.8125 24.5625 24.75 10.162795 4856800
7/3/1996 24.75 24.9375 24.25 24.5 10.060142 5848200
7/5/1996 24.25 24.25 23.625 23.75 9.752177 3621400
7/8/1996 23.75 23.9375 23.5625 23.6875 9.726515 5660000
7/9/1996 23.6875 24 23.6875 23.75 9.752177 4043200
7/10/1996 23.75 24 23.4375 24 9.854835 5285200
7/11/1996 24 24 23.5 23.8125 9.777842 5448600
7/12/1996 23.8125 23.875 23.5 23.5625 9.675184 4802200
7/15/1996 23.5625 23.5625 22.6875 22.75 9.341558 7929200
7/16/1996 22.75 23.375 22.125 23.0625 9.469872 12564800
7/17/1996 23.0625 23.5625 23 23 9.444215 7255400
7/18/1996 23.1875 23.75 23.1875 23.6875 9.726515 5149200
7/19/1996 23.6875 23.75 23.375 23.5625 9.675184 6963600
7/22/1996 23.5625 23.8125 23.3125 23.6875 9.726515 4490600
7/23/1996 23.6875 23.75 23.3125 23.375 9.598194 6255800
7/24/1996 23.25 23.25 22.625 22.9375 9.418545 8610800
7/25/1996 23 23.375 23 23.0625 9.469872 6681200
7/26/1996 23.0625 23.625 23.0625 23.5625 9.675184 4899800
7/29/1996 23.5 23.5 23.0625 23.125 9.49554 3789600
7/30/1996 23.125 23.25 22.625 23.1875 9.521205 4923800
7/31/1996 23.1875 23.6875 23.0625 23.4375 9.623855 5238200
8/1/1996 23.4375 24.0625 23.375 24.0625 9.880497 6525400
8/2/1996 24.0625 24.75 23.375 24.625 10.111466 6353800
8/5/1996 24.625 24.75 24.5 24.5625 10.085802 3924800
8/6/1996 24.5625 24.6875 24.375 24.6875 10.137129 4077000
8/7/1996 24.6875 24.875 24.3125 24.625 10.111466 4535400
8/8/1996 24.625 24.6875 24.375 24.5 10.060142 2899800
8/9/1996 24.5 24.6875 24.25 24.375 10.008812 4218000
8/12/1996 24.375 24.875 24.375 24.875 10.214122 4616400
8/13/1996 24.875 25.375 24.75 25.125 10.316779 7750200
8/14/1996 25.125 25.4375 25 25.3125 10.393766 4419800
8/15/1996 25.3125 25.75 25.3125 25.5625 10.496423 5801000
8/16/1996 25.625 26.0625 25.625 25.875 10.624741 7169800
8/19/1996 25.875 26.25 25.75 25.8125 10.599075 4550200
8/20/1996 25.8125 25.875 25.4375 25.625 10.522084 4724200
8/21/1996 25.625 26 25.3125 25.4375 10.445092 3575600
8/22/1996 25.4375 26 25.3125 26 10.676063 3359800
8/23/1996 26 26.0625 25.5625 25.6875 10.547746 3196000
8/26/1996 25.6875 25.75 25.4375 25.5625 10.496423 3537000
8/27/1996 25.5625 25.8125 25.5 25.8125 10.599075 2485000
8/28/1996 25.8125 26 25.5 25.625 10.522084 3208800
8/29/1996 25.5625 25.5625 25.0625 25.1875 10.342439 5919800
8/30/1996 25.1875 25.1875 24.8125 25 10.265446 5083800
9/3/1996 25 25.5625 24.75 25.375 10.419435 6286800
9/4/1996 25.375 25.625 25.0625 25.3125 10.393766 4924000
9/5/1996 25.3125 25.375 25 25 10.265446 3127200
9/6/1996 25.125 26 25.125 25.65625 10.534915 6239200
9/9/1996 25.65625 25.9375 25.625 25.875 10.624741 4431800
9/10/1996 25.875 26.1875 25.8125 26.1875 10.753061 5633400
9/11/1996 26.125 26.125 25.875 25.9375 10.701486 3573400
9/12/1996 25.9375 26.375 25.9375 25.9375 10.701486 3971400
9/13/1996 26.25 26.5625 26.25 26.5 10.933566 5152800
9/16/1996 26.5 26.9375 26.5 26.5625 10.959355 5321600
9/17/1996 26.5625 26.5625 26.0625 26.0625 10.753059 5381600
9/18/1996 26.0625 26.1875 25.75 25.9375 10.701486 6727200
9/19/1996 25.9375 26.25 25.8125 26 10.727267 4955600
9/20/1996 25.875 25.875 25.375 25.5625 10.546764 15474000
9/23/1996 25.5625 25.8125 25.3125 25.5625 10.546764 4439000
9/24/1996 25.5625 26.0625 25.4375 25.75 10.624124 6351800
9/25/1996 25.75 25.9375 25.5625 25.625 10.572553 4778600
9/26/1996 25.625 26 25.5 25.75 10.624124 4347000
9/27/1996 25.75 25.9375 25.3125 25.375 10.469407 5774800
9/30/1996 25.375 25.8125 25.3125 25.4375 10.495192 4200200
10/1/1996 25.4375 25.4375 24.5 25.0625 10.340471 13362000
10/2/1996 25.0625 25.0625 24.625 24.875 10.263108 7877600
 10/3/1996 24.875 25 24.375 24.4375 10.082602 7441200
10/4/1996 24.4375 25.0625 24.4375 25 10.314683 8541600
10/7/1996 25 25.3125 25 25.125 10.36626 5261400
10/8/1996 25.125 25.3125 24.9375 25 10.314683 4834800
10/9/1996 25 25.0625 24.5 24.875 10.263108 6451000
10/10/1996 24.8125 24.8125 24.4375 24.5 10.108394 4148800
10/11/1996 24.5625 25.0625 24.5625 24.875 10.263108 4023200
10/14/1996 24.875 25.0625 24.5625 24.6875 10.185747 2867800
10/15/1996 24.625 24.625 23.8125 24.375 10.056814 9967000
10/16/1996 24.375 24.375 24.0625 24.25 10.005243 6003400
10/17/1996 24.25 24.875 24 24.625 10.159959 6897400
10/18/1996 24.6875 25.0625 24.6875 25 10.314683 6593200
10/21/1996 25 25 24.625 24.875 10.263108 5343200
10/22/1996 24.875 25.0625 24.8125 25.0625 10.340471 3776000
10/23/1996 25.0625 25.1875 24.875 25.125 10.36626 4807200
10/24/1996 25.125 25.4375 25 25.125 10.36626 4399800
10/25/1996 25.125 25.1875 24.9375 24.9375 10.288896 3236600
10/28/1996 24.9375 25.0625 24.6875 24.8125 10.237326 4773600
10/29/1996 24.8125 25.1875 24.75 24.875 10.263108 5272800
10/30/1996 24.875 25.3125 24.875 25.1875 10.392046 5119800
10/31/1996 25.1875 25.3125 25.0625 25.25 10.41783 4855200
11/1/1996 25.25 25.375 24.8125 25.125 10.36626 5650600
11/4/1996 25.125 25.4375 24.875 25.375 10.469407 6481800
11/5/1996 25.5 25.75 25.5 25.75 10.624124 5884200
11/6/1996 25.75 26 25.5625 26 10.727267 5866000
11/7/1996 26 26.1875 25.8125 26.1875 10.804633 4716600
11/8/1996 26.1875 26.3125 26.0625 26.3125 10.856206 3525000
11/11/1996 26.3125 26.3125 25.9375 26 10.727267 3758600
11/12/1996 26 26 25.5625 25.6875 10.598337 5168400
11/13/1996 25.75 26.125 25.75 26 10.727267 3231800
11/14/1996 26 26.3125 25.9375 26.0625 10.753059 4485800
11/15/1996 26.25 26.5 26.25 26.375 10.88199 7842600
11/18/1996 26.375 26.5 26.0625 26.125 10.778841 4119400
11/19/1996 26.125 26.1875 25.75 25.875 10.675695 4526400
11/20/1996 25.875 26 25.8125 25.8125 10.649912 3913400
11/21/1996 25.8125 26 25.0625 25.3125 10.443618 11493800
11/22/1996 25.3125 25.4375 25 25.375 10.469407 7274000
11/25/1996 25.375 25.71875 25.3125 25.6875 10.598337 6048200
11/26/1996 25.6875 25.8125 25.5625 25.625 10.62425 7812400
11/27/1996 25.625 25.75 25.5625 25.625 10.62425 3441400
11/29/1996 25.625 25.6875 25.5625 25.5625 10.598339 1468400
12/2/1996 25.5625 25.625 25.1875 25.4375 10.54651 4731200
12/3/1996 25.4375 25.4375 24.875 24.875 10.313297 6703000
12/4/1996 24.8125 24.8125 24.375 24.8125 10.287384 8298000
12/5/1996 24.8125 24.9375 24.1875 24.625 10.20965 7557800
 12/6/1996 24.625 24.625 23.8125 24.5 10.157821 9673800
12/9/1996 24.5625 25.125 24.5625 25.125 10.416947 5609200
12/10/1996 25 25 24.8125 24.8125 10.287384 3946400
12/11/1996 24.75 24.75 24.3125 24.625 10.20965 6994400
12/12/1996 24.625 24.6875 23.875 23.9375 9.924603 6523800
12/13/1996 23.9375 24.125 23.4375 23.9375 9.924603 8650800
12/16/1996 24 24.375 24 24.0625 9.976431 6619400
12/17/1996 24.0625 24.5 23.9375 24.3125 10.080082 7282400
12/18/1996 24.3125 24.5625 24 24.1875 10.028255 4048400
12/19/1996 24.1875 25.625 23.9375 25.5625 10.598339 10365800
12/20/1996 26.125 26.625 26.125 26.4375 10.961117 22801800
12/23/1996 26.4375 26.5625 25.9375 26.1875 10.857463 5012400
12/24/1996 26.1875 26.625 26.0625 26.5625 11.01294 2368200
12/26/1996 26.5625 26.8125 26.5 26.625 11.03886 3834400
12/27/1996 26.75 27.0625 26.75 27 11.194336 3794000
12/30/1996 27 27.125 26.5625 26.5625 11.01294 2991000
12/31/1996 26.5625 26.75 26.25 26.3125 10.909292 4135400
1/2/1997 26.25 26.25 25.5625 25.9375 10.753814 7161800
1/3/1997 26.125 26.6875 26.125 26.5625 11.01294 5312000
1/6/1997 26.5625 26.8125 26.125 26.3125 10.909292 6259600
1/7/1997 26.3125 27.1875 25.9375 27.1875 11.272068 7325400
1/8/1997 27.1875 27.25 26.5625 26.6875 11.064767 5712000
1/9/1997 26.8125 27.1875 26.8125 26.9375 11.168416 5715000
1/10/1997 26.9375 27.0625 26.3125 27.0625 11.220243 6061600
1/13/1997 27.0625 27.25 26.8125 27 11.194336 4327400
1/14/1997 27.25 27.875 27.25 27.75 11.505286 7006000
1/15/1997 27.75 28.75 27.5 28.5 11.816239 9699000
1/16/1997 28.5 28.9375 28.3125 28.8125 11.945804 6928200
1/17/1997 28.8125 29.5625 28.75 29.375 12.179015 11371200
1/20/1997 29.375 29.9375 29.375 29.375 12.179015 7465600
1/21/1997 29.375 30.125 29.125 29.8125 12.360408 10445800
1/22/1997 29.8125 29.875 29.4375 29.6875 12.308582 6367200
1/23/1997 29.6875 29.6875 28.6875 28.75 11.919891 6414200
1/24/1997 28.75 28.875 28.0625 28.5625 11.84216 10216000
1/27/1997 28.4375 28.4375 28 28.1875 11.686677 6329200
1/28/1997 28.1875 28.5625 27.5 27.75 11.505286 8533400
1/29/1997 27.8125 28.25 27.8125 28.25 11.712587 7654800
1/30/1997 28.3125 28.75 28.3125 28.6875 11.893977 5516800
1/31/1997 28.6875 29.25 28.5625 28.9375 11.997631 8654800
2/3/1997 28.9375 29.75 28.875 29.75 12.334494 7693400
2/4/1997 29.75 29.8125 29.375 29.6875 12.308582 7997800
2/5/1997 29.6875 29.9375 28.9375 29.125 12.075363 7809800
2/6/1997 29.125 29.25 28.8125 28.875 11.971717 6090800
2/7/1997 28.875 29.1875 28.5 29.125 12.075363 6966000
2/10/1997 29.125 29.8125 29.125 29.125 12.075363 4787000
2/11/1997 29.125 29.625 29.125 29.625 12.282669 4324600
2/12/1997 29.625 30.125 29.625 30.125 12.489973 7335800
2/13/1997 30.125 30.5 30 30.5 12.645454 7387800
2/14/1997 30.5 30.5 30.125 30.3125 12.567709 5933000
2/18/1997 30.3125 30.75 30.25 30.75 12.749101 5406800
2/19/1997 30.75 31.125 30.625 31 12.852747 5995200
2/20/1997 30.9375 30.9375 30.5625 30.625 12.697272 5168600
2/21/1997 30.625 31.125 30.5625 31 12.852747 8153200
2/24/1997 31 31.5 30.75 31.4375 13.034145 6032000
2/25/1997 31.4375 31.625 31.0625 31.3125 12.982316 5326600
2/26/1997 31.25 31.25 30.25 30.5 12.645454 7813600
2/27/1997 30.625 31.0625 30.625 30.8125 12.775014 6025400
2/28/1997 30.8125 30.875 30.3125 30.5 12.645454 5767400
3/3/1997 30.3125 30.3125 30 30.1875 12.515888 5929600
3/4/1997 30.1875 30.4375 29.625 29.625 12.282669 7598400
3/5/1997 29.625 30.1875 29.5 30.125 12.489973 7617000
3/6/1997 30.3125 30.6875 30.3125 30.4375 12.619539 10409400
3/7/1997 30.4375 30.5625 30.25 30.25 12.5418 4057000
3/10/1997 30.25 30.625 30.1875 30.5625 12.671366 6053600
3/11/1997 30.6875 31.125 30.6875 31 12.852747 6334000
3/12/1997 30.9375 30.9375 30.375 30.5 12.70282 5602800
3/13/1997 30.25 30.25 29.875 29.9375 12.468548 8282200
3/14/1997 29.9375 30.0625 29.625 29.75 12.39045 6156600
3/17/1997 29.75 30.125 29.375 30.125 12.546636 5342800
3/18/1997 30.125 30.3125 29.9375 30.1875 12.572668 5711800
3/19/1997 30.1875 30.25 29.5625 29.8125 12.416482 6087200
3/20/1997 29.8125 29.875 29.3125 29.5 12.286333 4601200
3/21/1997 29.625 30.125 29.625 30 12.494574 9848000
3/24/1997 30 30.0625 29.4375 29.875 12.442513 6487000
3/25/1997 29.875 30.1875 29.75 29.75 12.39045 6652000
3/26/1997 29.6875 29.6875 29.0625 29.3125 12.20824 7335200
3/27/1997 29.3125 29.5 28.3125 28.6875 11.947936 9268200
3/31/1997 28.4375 28.4375 27.625 27.875 11.609537 13222800
4/1/1997 27.875 28.3125 27.5625 28.0625 11.68763 10285200
4/2/1997 28.0625 28.375 27.75 27.875 11.609537 5577000
4/3/1997 27.875 27.9375 27.5625 27.6875 11.531446 6560000
4/4/1997 27.6875 28.6875 27.5625 28.6875 11.947936 6555400
4/7/1997 28.6875 28.8125 28.1875 28.1875 11.739695 4746800
4/8/1997 28.1875 28.5 27.8125 28.375 11.817781 4562400
4/9/1997 28.375 28.8125 28.25 28.8125 11.999998 4871200
4/10/1997 28.8125 28.875 28.5 28.5 11.869846 3512200
4/11/1997 28.25 28.25 26.375 26.875 11.193056 9281800
4/14/1997 27.125 27.9375 27.125 27.8125 11.583508 9076800
4/15/1997 28.25 29.125 28.25 29 12.078091 9081200
4/16/1997 29 29.5 28.875 29.375 12.234267 7066000
4/17/1997 29.375 29.6875 29.1875 29.25 12.18221 6547600
4/18/1997 29.25 29.9375 29.25 29.8125 12.416482 7851400
4/21/1997 29.8125 30 29.25 29.3125 12.20824 6825800
4/22/1997 29.5 30.9375 29.5 30.9375 12.885029 10975200
4/23/1997 30.9375 30.9375 29.9375 30.125 12.546636 7897400
4/24/1997 30.125 30.5 29.875 30 12.494574 4965000
4/25/1997 30 30.0625 29.5 29.5625 12.312361 3983000
4/28/1997 29.5625 30.5625 29.4375 30.5625 12.728851 4662200
4/29/1997 30.75 31.375 30.75 31.3125 13.041211 8004600
4/30/1997 31.3125 31.875 31.125 31.8125 13.249456 8171000
5/1/1997 31.5625 31.5625 31.0625 31.0625 12.937092 6145400
5/2/1997 31.1875 32.125 31.1875 32 13.327541 5663200
5/5/1997 32 33 32 33 13.744031 7260200
5/6/1997 33 33.5625 32.8125 33.25 13.848149 10744400
5/7/1997 33.25 33.25 32.625 32.6875 13.613881 6473600
5/8/1997 32.6875 33.0625 32.3125 32.3125 13.457699 8315800
5/9/1997 32.3125 32.8125 32.125 32.6875 13.613881 6832400
5/12/1997 32.6875 33.375 32.6875 33.25 13.848149 5201600
5/13/1997 33.25 33.375 32.8125 33.25 13.848149 5670800
5/14/1997 33.375 33.75 33.375 33.5 13.952275 5574600
5/15/1997 33.5 34 33.25 33.9375 14.134484 4740400
5/16/1997 33.9375 34.1875 33.375 33.4375 13.926246 9446000
5/19/1997 33.625 34.1875 33.625 34 14.160517 5010000
5/20/1997 34 34.25 33.75 34.1875 14.238603 5029600
5/21/1997 34.1875 34.375 33.5625 33.6875 14.030358 6042600
5/22/1997 33.6875 33.8125 33.1875 33.25 13.848149 4778200
5/23/1997 33.4375 34.1875 33.4375 34.0625 14.186545 3512600
5/27/1997 34.0625 34.5 33.4375 34.25 14.264635 6125800
5/28/1997 34.125 34.125 33.5 33.625 14.004333 4731400
5/29/1997 33.625 33.75 33.4375 33.75 14.056396 3060200
5/30/1997 33.75 34.3125 33.5 34.25 14.264635 4255600
6/2/1997 34.1875 34.1875 33.75 33.8125 14.082432 3519200
6/3/1997 33.8125 34.1875 33.5625 33.9375 14.134484 4326200
6/4/1997 33.9375 33.9375 33.3125 33.3125 13.874179 5249800
6/5/1997 33.3125 33.5625 33.0625 33.25 13.848149 5899200
6/6/1997 33.3125 34 33.3125 33.875 14.108454 4925600
6/9/1997 33.9375 34.25 33.9375 34.25 14.264635 4292200
6/10/1997 34.25 34.625 34.0625 34.1875 14.238603 5444600
6/11/1997 34.1875 34.5 34.0625 34.1875 14.297153 4033200
6/12/1997 34.625 35 34.625 35 14.636946 6430400
6/13/1997 35.1875 36.0625 35.1875 35.9375 15.028997 8388800
6/16/1997 35.9375 36.3125 35.8125 35.8125 14.976726 5651000
6/17/1997 35.8125 35.9375 35.375 35.8125 14.976726 5209400
6/18/1997 35.8125 36.125 35.625 35.6875 14.92445 5276800
6/19/1997 35.6875 36 35.4375 35.75 14.950593 6765000
6/20/1997 35.75 35.875 35.5625 35.6875 14.92445 10990600
6/23/1997 35.625 35.625 34.8125 34.875 14.584663 4148600
6/24/1997 34.875 35.25 34.625 35.15625 14.702283 6552200
6/25/1997 35.15625 35.46875 34.3125 34.71875 14.519322 5855200
6/26/1997 34.71875 35.125 34.65625 34.9375 14.610809 4747200
6/27/1997 34.96875 35.59375 34.96875 35.5 14.846039 5457400
6/30/1997 35.5 35.53125 33.539051 34 14.218744 8405600
7/1/1997 34 34.75 33.9375 34.3125 14.349428 11291400
7/2/1997 34.3125 35.21875 34.0625 35.21875 14.728426 7417800
7/3/1997 35.3125 35.75 35.3125 35.375 14.793769 4004000
7/7/1997 35.375 35.71875 34.78125 34.9375 14.610809 6065200
7/8/1997 34.9375 35.28125 34.625 35.28125 14.754557 5503200
7/9/1997 35.28125 35.375 34.53125 34.6875 14.506257 6557600
7/10/1997 34.6875 35.1875 34.46875 34.8125 14.558529 5044800
7/11/1997 34.8125 35.03125 34.78125 34.90625 14.597731 3087400
7/14/1997 34.90625 35.0625 34.5625 34.875 14.584663 3563400
7/15/1997 34.875 35.09375 34.625 35.0625 14.663082 5041400
7/16/1997 35.0625 35.75 35.03125 35.4375 14.8199 5546200
7/17/1997 35.4375 35.96875 34.53125 34.9375 14.610809 7063600
7/18/1997 34.90625 34.90625 34.53125 34.625 14.480122 9139600
7/21/1997 34.4375 34.4375 33.875 34.15625 14.284088 6144800
7/22/1997 34.40625 35.125 34.40625 35.0625 14.663082 8252800
7/23/1997 35.0625 35.375 34.5 34.53125 14.440917 6741600
7/24/1997 34.53125 35.21875 34.21875 35.09375 14.676152 6158800
7/25/1997 35.09375 35.46875 34.9375 35.0625 14.663082 5221000
7/28/1997 35.0625 35.21875 34.6875 34.84375 14.571595 3888000
7/29/1997 34.84375 35 34.375 34.84375 14.571595 5037800
7/30/1997 34.84375 35.09375 34.65625 34.9375 14.610809 4879000
7/31/1997 34.9375 34.96875 34.4375 34.5625 14.453977 6088000
8/1/1997 34.5625 35 34.125 34.3125 14.349428 7182200
8/4/1997 34.3125 34.625 34.0625 34.46875 14.414775 4070000
8/5/1997 34.40625 34.40625 34 34 14.218744 4023600
8/6/1997 34 34.3125 33.71875 34.0625 14.244877 7832200
8/7/1997 33.96875 33.96875 33.28125 33.28125 13.91816 7551600
8/8/1997 32.875 32.875 31.34375 31.34375 13.107899 18877800
8/11/1997 31.34375 31.75 29.8125 30.875 12.911875 25320000
8/12/1997 30.875 31.125 30.3125 30.46875 12.741982 14184800
8/13/1997 30.46875 31.09375 29.9375 30.21875 12.637431 14515800
8/14/1997 30.21875 30.53125 29.75 30.03125 12.559018 10822200
8/15/1997 29.96875 29.96875 29.03125 29.375 12.284575 12587600
8/18/1997 29.375 30.1875 29.03125 30.1875 12.624361 12737600
8/19/1997 30.1875 30.46875 30.1875 30.40625 12.715837 10347800
8/20/1997 30.40625 30.90625 30.25 30.75 12.859603 9331400
8/21/1997 30.75 30.8125 29.96875 30.28125 12.663568 8738400
8/22/1997 30.28125 30.34375 29.4375 30.34375 12.689711 7904800
 8/25/1997 30.34375 30.625 29.71875 29.84375 12.480603 5655800
8/26/1997 29.84375 30 29.5 29.5 12.336857 6479800
8/27/1997 29.5 29.5 28.59375 29.3125 12.258443 10290200
8/28/1997 29.3125 29.40625 28.5625 29.125 12.180031 9693800
8/29/1997 29.125 29.125 28.625 28.65625 11.983995 9787600
9/2/1997 28.65625 29.96875 28.5 29.9375 12.519813 9126200
9/3/1997 29.9375 30.15625 29.5 29.5 12.336857 7742000
9/4/1997 29.5 29.875 29.15625 29.8125 12.467538 7006200
9/5/1997 29.8125 30.3125 29.8125 29.9375 12.519813 7411800
9/8/1997 29.9375 30.3125 29.5625 29.5625 12.362988 5261200
9/9/1997 29.5625 29.65625 29.15625 29.375 12.284575 8264600
9/10/1997 29.375 29.59375 28.78125 28.8125 12.049333 6071800
9/11/1997 28.75 28.75 27.6875 28.0625 11.792991 15022400
9/12/1997 28.0625 28.625 27.53125 28.53125 11.989979 13883800
9/15/1997 28.53125 29.03125 28.53125 28.78125 12.095044 7217600
9/16/1997 28.96875 30.0625 28.96875 29.625 12.449618 9876400
9/17/1997 29.625 29.96875 29.40625 29.53125 12.41022 6530000
9/18/1997 29.53125 29.65625 29.25 29.40625 12.357692 7354800
9/19/1997 29.40625 29.59375 29.0625 29.59375 12.436482 10150800
9/22/1997 29.8125 30.09375 29.8125 29.92185 12.574365 5835000
9/23/1997 29.92185 30.09375 29.6875 29.875 12.55468 4942000
9/24/1997 29.875 30.5625 29.875 30.3125 12.738529 9592800
9/25/1997 30.3125 31.03125 30.21875 30.625 12.869861 10278200
9/26/1997 30.71875 30.96875 30.71875 30.96875 13.014318 5492200
9/29/1997 31.15625 31.5625 31.15625 31.28125 13.145641 8656800
9/30/1997 31.25 31.25 30.4375 30.5 12.817327 6843200
10/1/1997 30.5 30.96875 30.5 30.96875 13.014318 6044800
10/2/1997 30.96875 31.4375 30.875 31.4375 13.211307 6401600
10/3/1997 31.4375 31.84375 30.5625 31.1875 13.10624 8069800
10/6/1997 31.375 31.65625 31.375 31.4375 13.211307 4511000
10/7/1997 31.5 32.125 31.5 31.90625 13.408294 6927400
10/8/1997 31.90625 32.0625 31.25 31.375 13.18504 6040800
10/9/1997 31.125 31.125 30.78125 30.90625 12.988053 5424000
10/10/1997 30.90625 30.9375 30.4375 30.84375 12.961786 3591200
10/13/1997 30.8125 30.8125 30.59375 30.65625 12.882994 3216400
10/14/1997 30.65625 31.09375 30.1875 30.375 12.764794 6600200
10/15/1997 30.28125 30.28125 29.8125 29.90625 12.567813 6319200
10/16/1997 29.90625 30.46875 29.28125 29.46875 12.383957 7278600
10/17/1997 29.46875 29.5625 28.53125 29.25 12.292031 11165600
10/20/1997 29.25 29.5625 28.75 29.40625 12.357692 8186800
10/21/1997 29.40625 30.0625 29.34375 30 12.607204 6119400
10/22/1997 30 30.09375 29.4375 29.65625 12.462743 4598200
10/23/1997 29.1875 29.1875 28.40625 28.84375 12.121308 13684000
10/24/1997 28.84375 29.59375 27.5625 27.75 11.661667 15190400
10/27/1997 27.75 28.4375 26.5625 26.78125 11.25456 16333400
10/28/1997 26.78125 28.96875 25 28.875 12.13444 25395200
10/29/1997 28.875 29.46875 28.21875 28.5625 12.003119 14566400
10/30/1997 28.5625 29.3125 28 28 11.766727 9341400
10/31/1997 28.15625 28.8125 28.15625 28.3125 11.898048 8183600
11/3/1997 28.5 29.21875 28.5 29.125 12.239501 6505000
11/4/1997 29.09375 29.09375 28.59375 29.03125 12.200104 6270600
11/5/1997 29.03125 29.34375 28.75 28.8125 12.108169 5635600
11/6/1997 28.8125 29.15625 28.53125 28.9375 12.160702 6092000
11/7/1997 28.71875 28.71875 27.96875 28.5 11.976846 7584800
11/10/1997 28.5 28.71875 27.8125 27.875 11.714202 6303800
11/11/1997 28 28.40625 28 28.28125 11.884921 4647200
11/12/1997 28.28125 28.8125 28.03125 28.21875 11.858654 7542400
11/13/1997 28.375 28.8125 28.375 28.71875 12.068775 7904800
11/14/1997 28.71875 28.90625 28.25 28.78125 12.095044 6647400
11/17/1997 29.125 30.0625 29.125 29.8125 12.528415 8549800
11/18/1997 29.8125 30.28125 29.625 29.875 12.55468 7615600
11/19/1997 29.875 31.0625 29.75 31.0625 13.053713 10506400
11/20/1997 31.3125 31.90625 31.3125 31.75 13.342631 10096600
11/21/1997 31.75 31.875 31.21875 31.875 13.395163 9488000
11/24/1997 31.78125 31.78125 31.28125 31.28125 13.145641 6105200
11/25/1997 31.34375 32.15625 31.34375 32.0625 13.473954 7393200
11/26/1997 32.03125 32.03125 31.1875 31.1875 13.163725 6400400
11/28/1997 31.21875 31.5 31.21875 31.25 13.190103 1953200
12/1/1997 31.28125 32.375 31.28125 32.28125 13.62538 7679400
12/2/1997 32.46875 33.09375 32.46875 32.9375 13.902364 11096000
12/3/1997 32.9375 33.0625 32.40625 32.90625 13.889177 6606400
12/4/1997 32.90625 33 32.25 32.40625 13.67814 6271800
12/5/1997 32.40625 33.25 32.375 33.03125 13.941938 5987400
12/8/1997 32.875 32.875 31.5 31.78125 13.414334 10053200
12/9/1997 31.78125 31.96875 31.4375 31.8125 13.427525 6445200
12/10/1997 31.8125 32.0625 31.46875 31.9375 13.480285 6047600
12/11/1997 31.9375 32.0625 31.59375 31.8125 13.427525 6752200
12/12/1997 31.9375 32.65625 31.9375 32.46875 13.704519 6554600
12/15/1997 32.5 33.15625 32.5 32.9375 13.902364 7177200
12/16/1997 32.9375 33.09375 32.53125 32.84375 13.862801 4456200
12/17/1997 32.84375 33.15625 32.6875 32.9375 13.902364 4877400
12/18/1997 32.9375 33.1875 32.09375 32.125 13.559424 7065800
12/19/1997 32.125 32.90625 31.125 32.71875 13.810036 15696800
12/22/1997 32.71875 33.34375 32.5625 33.03125 13.941938 7435400
12/23/1997 33.03125 33.03125 32.40625 32.5 13.717708 4260800
12/24/1997 32.5 32.5625 32.1875 32.3125 13.638571 2728200
12/26/1997 32.3125 32.65625 32.1875 32.1875 13.585808 1067400
12/29/1997 32.65625 33.1875 32.65625 33.15625 13.994698 3854800
12/30/1997 33.28125 33.59375 33.28125 33.53125 14.152981 4494400
12/31/1997 33.46875 33.46875 33.09375 33.34375 14.073842 3640600
 1/2/1998 33.34375 33.5 32.96875 33.46875 14.126602 5443200
1/5/1998 33.4375 33.4375 32.625 33.21875 14.02108 7691600
1/6/1998 33.21875 33.3125 32.90625 33.0625 13.95513 5448200
1/7/1998 33.0625 33.09375 32.5625 33.09375 13.968322 5357200
1/8/1998 33.09375 33.5 32.875 33.3125 14.060643 6323800
1/9/1998 33.3125 33.34375 32.03125 32.0625 13.533049 8747200
1/12/1998 32.0625 33.09375 31.125 33.03125 13.941938 8895200
1/13/1998 33.03125 33.09375 32.3125 32.6875 13.796849 6400000
1/14/1998 32.625 32.625 32.125 32.3125 13.638571 5673200
1/15/1998 32.21875 32.21875 31.78125 31.875 13.453907 4166800
1/16/1998 32.15625 32.59375 32.15625 32.5 13.717708 8217000
1/20/1998 32.53125 32.96875 32.53125 32.96875 13.915565 4942000
1/21/1998 32.96875 32.96875 32.5 32.75 13.823222 4477400
1/22/1998 32.75 33 32.34375 32.71875 13.810036 5446400
1/23/1998 32.71875 32.8125 31.8125 31.90625 13.467099 5033800
1/26/1998 31.90625 32.15625 31.21875 31.53125 13.308818 5051800
1/27/1998 31.53125 32.0625 31.40625 31.625 13.348388 5669200
1/28/1998 31.625 32.375 31.1875 32.0625 13.533049 10064600
1/29/1998 32.09375 32.78125 32.09375 32.375 13.664944 6681000
1/30/1998 32.375 32.5 32.25 32.375 13.664944 4994800
2/2/1998 32.625 33.5625 32.625 33.34375 14.073842 10112200
2/3/1998 33.34375 33.8125 33.25 33.75 14.245307 7294600
2/4/1998 33.71875 33.71875 33.375 33.53125 14.152981 5980800
2/5/1998 33.53125 33.8125 33.40625 33.78125 14.258504 7490600
2/6/1998 33.78125 34.03125 33.59375 33.59375 14.179359 4298600
2/9/1998 33.59375 33.71875 33.5 33.6875 14.21893 3552000
2/10/1998 33.6875 34.1875 33.6875 33.96875 14.33764 5323400
2/11/1998 33.96875 34.4375 33.90625 34.4375 14.535494 4338000
2/12/1998 34.4375 34.78125 33.96875 34.625 14.614635 5871600
2/13/1998 34.59375 34.59375 34.125 34.28125 14.469541 4396200
2/17/1998 34.28125 34.625 34.09375 34.25 14.456357 4680800
2/18/1998 34.25 34.90625 34.0625 34.5625 14.588254 4588800
2/19/1998 34.5 34.5 34.21875 34.375 14.509117 3483200
2/20/1998 34.375 34.84375 34.25 34.78125 14.680585 5884200
2/23/1998 34.78125 34.875 34.3125 34.59375 14.601448 4430200
2/24/1998 34.53125 34.53125 34.03125 34.15625 14.41678 4511200
2/25/1998 34.21875 34.53125 34.21875 34.3125 14.482727 3796400
2/26/1998 34.3125 34.625 34.1875 34.4375 14.535494 2958600
2/27/1998 34.4375 34.46875 34.15625 34.3125 14.482727 3544200
3/2/1998 34.3125 34.34375 33.96875 34 14.350835 5421800
3/3/1998 34 34.125 33.78125 34.09375 14.390403 3897800
3/4/1998 34.09375 34.375 33.8125 34.375 14.509117 5010400
3/5/1998 34.375 34.90625 34.1875 34.65625 14.627823 7645400
3/6/1998 34.78125 35.375 34.78125 35.25 14.87844 9568800
3/9/1998 35.25 36.59375 35.25 36.28125 15.313713 9636000
3/10/1998 36.28125 36.46875 36.28125 36.3125 15.3269 5093400
3/11/1998 36.25 36.25 35.9375 36.21875 15.35074 4748400
3/12/1998 36.21875 36.21875 35.8125 35.8125 15.178556 4878600
3/13/1998 35.8125 36 35.1875 35.28125 14.953398 4027200
3/16/1998 35.40625 36.09375 35.40625 35.875 15.205042 4828000
3/17/1998 35.875 36.21875 35.6875 36.21875 15.35074 4683000
3/18/1998 36.21875 37.5 36.125 37.40625 15.854047 8973400
3/19/1998 37.40625 37.625 37.125 37.46875 15.88053 5914400
3/20/1998 37.46875 38.75 37.46875 38.75 16.423569 10567600
3/23/1998 38.3125 38.3125 37.625 37.9375 16.079205 7623200
3/24/1998 37.9375 38.375 37.71875 38 16.10569 5543200
3/25/1998 38 38.1875 37.71875 38.09375 16.145433 5285200
3/26/1998 38.09375 38.46875 37.65625 38.21875 16.198408 4528000
3/27/1998 38.21875 38.25 37.4375 37.53125 15.907019 5057400
3/30/1998 38.15625 39.65625 38.15625 39.1875 16.608995 10732000
3/31/1998 39.1875 39.34375 38.5625 38.71875 16.41033 6896200
4/1/1998 38.71875 40.34375 38.71875 40.3125 17.085812 8855000
4/2/1998 40.3125 40.6875 39.90625 40.5625 17.191765 6690000
4/3/1998 40.5625 40.5625 39.90625 40.21875 17.046085 6801200
4/6/1998 40.21875 40.65625 39.625 39.625 16.794426 7718800
4/7/1998 39.5625 39.5625 38.96875 39.5 16.741446 6177200
4/8/1998 39.5 39.65625 38.625 39.03125 16.542772 5503200
4/9/1998 39.03125 39.4375 38.90625 39.28125 16.648727 3912000
4/13/1998 39.15625 39.15625 38.4375 38.875 16.476547 5482600
4/14/1998 38.875 39 38.40625 38.90625 16.48979 4980600
4/15/1998 38.90625 39 37.8125 38.34375 16.251387 6630600
4/16/1998 38.34375 38.46875 36.9375 37.40625 15.854047 7165000
4/17/1998 37.40625 38.5 36.84375 38.40625 16.277878 8330600
4/20/1998 38.40625 38.5625 37.5 37.65625 15.959997 6923400
4/21/1998 37.65625 37.875 37.09375 37.34375 15.827548 5545200
4/22/1998 37.34375 38.25 37 37.875 16.052719 6809400
4/23/1998 37.8125 37.8125 37.21875 37.375 15.840802 5773000
4/24/1998 37.375 37.46875 36.5 36.8125 15.602392 4950200
4/27/1998 36.71875 36.71875 35.9375 36.1875 15.337497 6224600
4/28/1998 36.21875 37.03125 36.21875 36.21875 15.35074 5871600
4/29/1998 36.3125 37.1875 36.3125 36.84375 15.615642 5490400
4/30/1998 37.09375 38.03125 37.09375 37.9375 16.079205 5719200
5/1/1998 37.9375 38.15625 37.53125 38.09375 16.145433 4886600
5/4/1998 38.09375 38.40625 38.0625 38.125 16.158676 4467400
5/5/1998 38.125 38.125 37.40625 38.03125 16.118937 3733400
5/6/1998 38.03125 38.3125 37.8125 38 16.10569 4714200
5/7/1998 38 38.125 37.6875 37.84375 16.039471 5112200
5/8/1998 37.875 38.75 37.875 38.21875 16.198408 5470000
5/11/1998 38.4375 38.96875 38.4375 38.71875 16.41033 5788400
5/12/1998 38.71875 38.9375 38.375 38.875 16.476547 4218400
5/13/1998 38.875 39.09375 38.5 38.625 16.370596 4853800
5/14/1998 38.625 39.21875 38.4375 38.875 16.476547 4586200
5/15/1998 38.875 39.125 38.375 38.4375 16.291121 5917800
5/18/1998 38.4375 38.875 38.4375 38.6875 16.397081 4417000
5/19/1998 38.8125 39.1875 38.8125 39.03125 16.542772 4154400
5/20/1998 39.03125 39.9375 38.90625 39.90625 16.913639 5574400
5/21/1998 39.90625 40.46875 39.625 39.71875 16.834154 6537400
5/22/1998 39.71875 39.875 39.15625 39.40625 16.701714 3618600
5/26/1998 39.40625 39.5 38.6875 38.6875 16.397081 4409400
5/27/1998 38.6875 39.125 38.25 39.125 16.582502 6239800
5/28/1998 39.125 39.59375 38.875 39.46875 16.728199 4448800
5/29/1998 39.46875 39.84375 39.1875 39.1875 16.608995 5249000
6/1/1998 39.21875 39.875 39.21875 39.75 16.847404 4791800
6/2/1998 39.75 40.09375 39.59375 39.8125 16.873886 6249600
6/3/1998 39.8125 39.96875 39.625 39.71875 16.834154 4311200
6/4/1998 39.71875 40.1875 39.3125 40.09375 16.993095 5252800
6/5/1998 40.09375 41.03125 40.03125 41.03125 17.390438 6399000
6/8/1998 41.03125 41.375 40.40625 40.53125 17.178522 5750800
6/9/1998 40.53125 41.21875 40.375 40.8125 17.297728 4434600
6/10/1998 40.8125 41.125 40.40625 40.625 17.218258 4824600
6/11/1998 40.625 40.65625 39.78125 39.84375 16.949718 4921800
6/12/1998 39.84375 40.5 39.625 40.34375 17.162413 6615600
6/15/1998 40.34375 40.59375 39.65625 39.65625 16.869961 7135400
6/16/1998 39.5625 39.5625 38.875 39.5 16.803492 8235400
6/17/1998 39.5 40.84375 39.4375 40.15625 17.082664 9051800
6/18/1998 40.15625 40.8125 40.0625 40.6875 17.308662 5445800
6/19/1998 40.6875 40.84375 39.96875 40.1875 17.095953 9234000
6/22/1998 40.1875 40.9375 40.09375 40.5625 17.25548 4806400
6/23/1998 40.5625 41.375 40.40625 41.28125 17.561245 6769400
6/24/1998 41.28125 42.1875 41 42.0625 17.893591 6937600
6/25/1998 42.0625 43.25 41.90625 42.4375 18.05312 9885000
6/26/1998 42.4375 43.09375 42.375 42.90625 18.252533 8196000
6/29/1998 42.96875 43.40625 42.96875 43 18.292406 5139000
6/30/1998 43 43.09375 42.53125 42.75 18.186058 5523000
7/1/1998 42.75 42.90625 42.375 42.875 18.239235 4725000
7/2/1998 42.78125 42.78125 42.53125 42.6875 18.159466 3156400
7/6/1998 42.6875 43.5625 42.5 43.375 18.451933 4839200
7/7/1998 43.375 43.8125 42.875 42.96875 18.279116 5350400
7/8/1998 42.96875 43.6875 42.84375 43.59375 18.544991 3905800
7/9/1998 43.59375 43.65625 42.75 43.34375 18.438641 5358600
7/10/1998 43.34375 43.96875 43.09375 43.59375 18.544991 4149800
7/13/1998 43.59375 43.875 43.15625 43.4375 18.478523 4086800
7/14/1998 43.4375 44.0625 43.34375 43.96875 18.704519 4133400
7/15/1998 43.96875 44.46875 43.84375 43.90625 18.677931 4610600
7/16/1998 43.75 43.75 43 43.59375 18.544991 7432400
7/17/1998 43.5 43.5 43.03125 43.0625 18.318993 4504600
7/20/1998 43.0625 43.0625 42.09375 42.28125 17.986639 4772200
7/21/1998 42.28125 42.5 42.0625 42.125 17.920168 5066000
7/22/1998 42.125 42.21875 41.75 41.9375 17.840418 6065000
7/23/1998 41.9375 42.3125 41.5 41.5 17.654299 5557200
7/24/1998 41.5 42.125 41.40625 41.71875 17.74736 5388400
7/27/1998 41.71875 42.875 41.25 42.46875 18.066406 5778200
7/28/1998 42.1875 42.1875 41.03125 41.6875 17.734062 7995600
7/29/1998 41.6875 41.8125 40.53125 40.9375 17.41501 5920800
7/30/1998 41.0625 42 41.0625 41.375 17.601116 5448400
7/31/1998 41.375 41.59375 39.6875 40.25 17.122538 7155400
8/3/1998 40.25 41.8125 40.25 41.0625 17.468184 7708600
8/4/1998 41.03125 41.03125 39.3125 39.3125 16.723726 10426400
8/5/1998 39.3125 40.625 38.8125 40.1875 17.095953 10670800
8/6/1998 40.1875 41.09375 39.9375 40.8125 17.361834 7165400
8/7/1998 40.8125 40.96875 39.625 40.21875 17.109261 7050600
8/10/1998 40.21875 40.8125 39.8125 40.0625 17.04278 5342400
8/11/1998 39.8125 39.8125 39.125 39.75 16.90984 9676400
8/12/1998 39.75 39.96875 39.21875 39.84375 16.949718 7563600
8/13/1998 39.84375 39.90625 38.9375 39.375 16.750322 7293000
8/14/1998 39.375 39.59375 37.78125 38.40625 16.338203 8536600
8/17/1998 38.40625 39.6875 37.875 39.53125 16.816784 6840800
8/18/1998 39.53125 39.71875 39.0625 39.53125 16.816784 6955000
8/19/1998 39.53125 39.53125 39.03125 39.34375 16.73702 6990000
8/20/1998 39.34375 40.0625 39.09375 39.71875 16.896542 6390800
8/21/1998 39.71875 39.8125 38.40625 39.65625 16.869961 9367000
8/24/1998 39.6875 40.15625 39.6875 39.8125 16.936419 7309600
8/25/1998 39.8125 40.71875 39.5625 40.0625 17.04278 8049000
8/26/1998 40.0625 40.09375 39.15625 39.59375 16.843372 7588200
8/27/1998 38.34375 38.34375 37.3125 37.375 15.899508 14306800
8/28/1998 37.375 37.59375 36.03125 36.375 15.4741 11394400
8/31/1998 36.375 36.625 32.53125 32.5625 13.852245 17622600
9/1/1998 32.875 34.9375 32.875 34.125 14.516939 21049400
9/2/1998 34.125 34.3125 32.0625 32.125 13.666126 13993000
9/3/1998 31.5625 31.5625 30.40625 30.96875 13.174259 16590400
9/4/1998 30.96875 31.8125 29.9375 31.0625 13.214136 11775400
9/8/1998 31.0625 32.5 30.96875 31.75 13.506604 12435000
9/9/1998 31.75 32.4375 31.3125 31.3125 13.320488 9759000
9/10/1998 30.75 30.75 30.09375 30.4375 12.948256 8980000
9/11/1998 30.4375 31.5 30.03125 31.21875 13.346378 10586400
9/14/1998 31.53125 32.34375 31.53125 31.65625 13.533417 9153400
9/15/1998 31.4375 31.4375 30.3125 30.59375 13.079188 9017400
9/16/1998 30.59375 31.25 30.25 31.21875 13.346378 11189800
9/17/1998 30.875 30.875 30.09375 30.40625 12.999024 8112600
9/18/1998 30.40625 30.84375 30.0625 30.6875 13.119258 11760200
 9/21/1998 30.46875 30.46875 29.53125 29.59375 12.651676 9576600
9/22/1998 29.59375 30 28 28.1875 12.050481 18296200
9/23/1998 28.3125 29.84375 28.3125 29 12.397841 19143800
9/24/1998 29 29.125 27.8125 28.34375 12.117279 13441200
9/25/1998 28.3125 28.3125 26.8125 28.09375 12.010404 22417400
9/28/1998 28.09375 28.75 27.875 28.625 12.237522 10600400
9/29/1998 28.71875 29.6875 28.71875 29.34375 12.544791 11792600
9/30/1998 29.34375 29.375 28.65625 28.8125 12.317678 8855600
10/1/1998 28.5625 28.5625 27.6875 28.125 12.023766 10727400
10/2/1998 28.125 29.75 27.78125 29.46875 12.59823 9135000
10/5/1998 29.46875 31.125 29.28125 30.71875 13.132627 13577600
10/6/1998 30.71875 32.03125 30.625 31.40625 13.426536 11782600
10/7/1998 31.40625 32.40625 31.125 31.65625 13.533417 14195000
10/8/1998 31.65625 32.8125 31.3125 32.25 13.787248 19223400
10/9/1998 32.25 32.6875 31.375 31.90625 13.64029 12344200
10/12/1998 31.90625 32.4375 31.28125 31.34375 13.399817 6925600
10/13/1998 31.34375 32.28125 31.25 32 13.680368 6529800
10/14/1998 32 32.875 31.65625 32.1875 13.76053 7365000
10/15/1998 32.1875 34.0625 31.8125 33.75 14.428514 9293400
10/16/1998 33.78125 34.71875 33.78125 34.59375 14.789232 12202000
10/19/1998 34.59375 34.65625 34.15625 34.1875 14.61556 5674200
10/20/1998 34.1875 35.03125 33.46875 33.53125 14.334996 9094600
10/21/1998 33.53125 33.84375 33.25 33.5 14.321639 6495200
10/22/1998 33.5 34.8125 33.125 34.5625 14.775865 5868600
10/23/1998 34.5625 35.125 34.40625 35.125 15.016345 5981000
10/26/1998 35.125 35.3125 34.59375 34.9375 14.93618 5451200
10/27/1998 34.9375 35.28125 33.8125 34 14.535398 5916400
10/28/1998 34 34.3125 33.75 33.78125 14.441877 4026400
10/29/1998 33.78125 33.96875 32.9375 33.90625 14.495314 7195600
10/30/1998 33.90625 34.25 33.34375 33.78125 14.441877 6692400
11/2/1998 34.03125 35.75 34.03125 35.5 15.176659 9283200
11/3/1998 35.5 36.875 35.1875 36.46875 15.590816 8025800
11/4/1998 36.46875 36.71875 35.625 36.0625 15.417145 7711200
11/5/1998 36.0625 36.375 35.1875 36.34375 15.537375 6525200
11/6/1998 36.34375 36.4375 35.84375 36.3125 15.524014 4482200
11/9/1998 36.28125 36.28125 35.3125 35.78125 15.296899 5172600
11/10/1998 35.78125 36.28125 35.375 36.0625 15.417145 4875200
11/11/1998 35.8125 35.8125 35 35.6875 15.256821 4811800
11/12/1998 35.46875 35.46875 35.09375 35.28125 15.083144 3060800
11/13/1998 35.28125 35.4375 34.65625 34.875 14.90946 4091800
11/16/1998 34.875 35.21875 34.3125 35 14.962906 5620600
11/17/1998 35.03125 35.96875 35.03125 35.09375 15.002982 5343400
11/18/1998 35.09375 35.5 34.8125 35.46875 15.163298 4803200
11/19/1998 35.46875 36.15625 35.4375 35.6875 15.256821 5638400
11/20/1998 35.8125 36.4375 35.8125 36.40625 15.564096 7155000
11/23/1998 36.4375 37.71875 36.4375 37.71875 16.125198 7152400
11/24/1998 37.65625 37.65625 36.59375 36.75 15.711051 5388600
11/25/1998 36.75 37.0625 36.4375 36.65625 15.670977 3677600
11/27/1998 36.4375 36.4375 35.78125 35.84375 15.386585 2473200
11/30/1998 35.625 35.625 34.875 35.03125 15.037802 5605600
12/1/1998 35.03125 35.25 34.5625 34.9375 14.997563 5802800
12/2/1998 34.875 34.875 34.25 34.78125 14.930486 4906600
12/3/1998 34.625 34.625 34.0625 34.0625 14.621952 5482600
12/4/1998 34.1875 34.90625 34.1875 34.5 14.809752 4587800
12/7/1998 34.5 34.53125 33.875 34.3125 14.729262 4261200
12/8/1998 34.3125 34.3125 33.53125 34.3125 14.729262 5514400
12/9/1998 33.8125 33.8125 32.8125 33.5625 14.407316 9133600
12/10/1998 33.4375 33.4375 32.65625 33.03125 14.179265 7677400
12/11/1998 32.125 32.125 30.96875 31.4375 13.495129 20779000
12/14/1998 31.4375 32.09375 31.15625 31.71875 13.615846 12979600
12/15/1998 31.9375 32.96875 31.9375 32.96875 14.152433 8851200
12/16/1998 32.96875 33.40625 32.28125 32.4375 13.924388 7611800
12/17/1998 32.4375 32.9375 32.21875 32.375 13.897559 5113400
12/18/1998 32.375 32.8125 32.34375 32.78125 14.071957 9373800
12/21/1998 32.78125 33.53125 32.78125 32.875 14.112189 7210800
12/22/1998 32.875 34.09375 32.5 33.71875 14.474394 7083000
12/23/1998 33.8125 35.15625 33.8125 34.96875 15.01098 6984000
12/24/1998 34.96875 35.0625 34.71875 34.71875 14.903662 2035000
12/28/1998 34.71875 34.96875 33.875 34.4375 14.78292 3217400
12/29/1998 34.4375 34.9375 34.28125 34.65625 14.876825 4220600
12/30/1998 34.65625 34.84375 33.90625 33.90625 14.554875 4415400
12/31/1998 33.90625 33.90625 33.03125 33.5 14.380489 5425000
1/4/1999 33.5 34.4375 33.0625 33.59375 14.420726 7358200
1/5/1999 33.59375 34.4375 33.375 34.28125 14.715851 6733800
1/6/1999 34.28125 35.1875 34 35.125 15.078043 9957800
1/7/1999 35 35 34.125 34.71875 14.903662 6032000
1/8/1999 34.6875 34.6875 33.40625 34 14.595121 8961600
1/11/1999 33.5625 33.5625 32.625 33.03125 14.179265 10087600
1/12/1999 33.03125 33.28125 32.625 32.71875 14.045127 8370000
1/13/1999 32.71875 32.78125 31.8125 32.59375 13.991455 8561400
1/14/1999 32.53125 32.53125 31.375 31.75 13.629265 10179400
1/15/1999 31.78125 32.5 31.78125 32.40625 13.910974 9702600
1/19/1999 32.40625 32.53125 31.375 32.0625 13.763411 8228400
1/20/1999 32.0625 32.09375 31.5 31.71875 13.615846 7395200
1/21/1999 31.59375 31.59375 30.46875 30.78125 13.213414 12716600
1/22/1999 30.71875 30.71875 29.78125 30.4375 13.065849 15610600
1/25/1999 30.4375 31.5 30.03125 31.46875 13.508536 10226800
1/26/1999 31.46875 31.625 30.03125 31.28125 13.428047 11162000
1/27/1999 31.28125 32.375 30.78125 31.96875 13.72317 9598600
1/28/1999 31.96875 32.84375 31.78125 32.5625 13.978047 10326600
1/29/1999 32.5625 32.9375 32.25 32.65625 14.018288 8236000
2/1/1999 32.65625 32.90625 32 32 13.73658 7864400
2/2/1999 32 32.625 31.59375 32.625 14.004879 8544600
2/3/1999 32.625 32.9375 32.0625 32.25 13.8439 8492600
2/4/1999 32.09375 32.09375 31.3125 31.78125 13.64268 8295600
2/5/1999 31.78125 31.96875 30.90625 31.03125 13.320728 6035000
2/8/1999 31.03125 31.3125 30.65625 30.75 13.199999 5983000
2/9/1999 30.75 31.6875 30.65625 30.96875 13.293901 8243600
2/10/1999 31 31.8125 31 31.8125 13.656097 5970200
2/11/1999 31.8125 32.4375 31.4375 32.1875 13.817074 5863800
2/12/1999 32.1875 32.46875 31.34375 31.9375 13.709752 5048600
2/16/1999 32.03125 32.5 32.03125 32.4375 13.924388 5821800
2/17/1999 32.4375 32.625 31.75 32.15625 13.803655 6282000
2/18/1999 32.15625 32.65625 31.96875 32.3125 13.870728 5313800
2/19/1999 32.3125 32.9375 32.03125 32.875 14.112189 9922600
2/22/1999 32.6875 32.6875 32.1875 32.21875 13.830486 9985600
2/23/1999 32.1875 32.1875 31.03125 31.375 13.468299 10619200
2/24/1999 31.375 32.34375 31.375 31.40625 13.481709 8784400
2/25/1999 31.40625 32.25 31.28125 32.125 13.790243 8244400
2/26/1999 32.125 32.4375 31.34375 31.9375 13.709752 8363200
3/1/1999 31.9375 31.96875 31.3125 31.84375 13.66951 5425000
3/2/1999 31.75 31.75 30.625 31.0625 13.334146 9608200
3/3/1999 31.0625 31.0625 30.40625 30.8125 13.226829 6140200
3/4/1999 30.8125 31.65625 30.8125 31.46875 13.508536 8276200
3/5/1999 31.53125 32.15625 31.53125 31.96875 13.72317 8542800
3/8/1999 31.96875 32 31.53125 32 13.73658 6003800
3/9/1999 32 32.0625 31.40625 31.5 13.521952 6796200
3/10/1999 31.5 31.6875 31.09375 31.4375 13.495129 6008800
3/11/1999 31.875 33.3125 31.875 33.1875 14.319218 17270800
3/12/1999 33.53125 34.96875 33.53125 34.71875 14.979898 16184600
3/15/1999 34.71875 34.71875 34.125 34.34375 14.818099 8657200
3/16/1999 34.34375 34.75 34.0625 34.34375 14.818099 6542600
3/17/1999 34.34375 34.46875 33.3125 33.40625 14.413595 6938800
3/18/1999 33.40625 34.28125 33.40625 34.125 14.723718 8341800
3/19/1999 34.125 34.4375 33.75 33.75 14.561913 8632800
3/22/1999 33.75 34.1875 33.625 33.84375 14.60236 5739800
3/23/1999 33.25 33.25 32.40625 32.9375 14.211352 12744000
3/24/1999 32.9375 33.09375 32.34375 32.6875 14.103484 6156600
3/25/1999 32.6875 33.09375 32.46875 32.9375 14.211352 5522000
3/26/1999 32.65625 32.65625 31.90625 32.65625 14.089995 7042800
3/29/1999 32.65625 33.9375 32.3125 32.40625 13.982135 7931400
3/30/1999 31.71875 31.71875 30.6875 31.625 13.645057 21393400
3/31/1999 31.5625 31.5625 30.40625 30.6875 13.24056 13089800
4/1/1999 30.6875 30.84375 30.03125 30.46875 13.146172 9611200
4/5/1999 30.46875 30.59375 30.0625 30.25 13.051786 8302400
 4/6/1999 30.25 30.375 29.8125 29.90625 12.903474 10912000
4/7/1999 29.84375 29.84375 28.8125 29.46875 12.714709 15249200
4/8/1999 29.46875 30.625 29.46875 30.4375 13.132689 13011600
4/9/1999 30.4375 30.71875 29.90625 30.375 13.105725 8467400
4/12/1999 30.375 31 29.90625 30.9375 13.348416 9582000
4/13/1999 31.5 32.375 31.5 31.65625 13.658539 11245000
4/14/1999 31.65625 31.875 31.25 31.71875 13.685501 8003000
4/15/1999 31.71875 32.25 31.71875 32.125 13.860789 8768000
4/16/1999 32.125 32.875 31.75 32.84375 14.170906 9169600
4/19/1999 32.84375 33.53125 32.03125 32.46875 14.009097 12480200
4/20/1999 32.46875 32.75 31.8125 32.625 14.076523 6711400
4/21/1999 32.75 34.0625 32.75 33.78125 14.5754 13177000
4/22/1999 33.78125 33.9375 33.125 33.25 14.346182 9231800
4/23/1999 33.25 33.875 33 33.25 14.346182 5469600
4/26/1999 33.25 33.6875 32.65625 33.5625 14.481013 4614600
4/27/1999 33.65625 34.71875 33.65625 34.71875 14.979898 9852200
4/28/1999 34.53125 34.53125 33.875 33.96875 14.65629 5784400
4/29/1999 33.96875 34.3125 33.6875 33.90625 14.629333 5667600
4/30/1999 33.90625 34.40625 33.4375 34.03125 14.683263 7045400
5/3/1999 34.03125 34.59375 33.625 34.5 14.885515 5654800
5/4/1999 34.5 34.5 33.8125 34.34375 14.818099 5216800
5/5/1999 34.34375 35.375 34.0625 35.25 15.209105 10742800
5/6/1999 35.25 35.4375 34.25 34.5625 14.912476 8282800
5/7/1999 34.53125 34.53125 33.78125 33.875 14.615846 5550200
5/10/1999 33.875 34.09375 33.25 33.53125 14.467527 6254400
5/11/1999 33.53125 33.75 32.8125 33.46875 14.440564 5540600
5/12/1999 33.4375 33.4375 32.375 33.21875 14.332699 5440200
5/13/1999 33.1875 33.1875 32.71875 32.875 14.184385 6660000
5/14/1999 32.875 32.9375 32.15625 32.625 14.076523 5762400
5/17/1999 32.625 33.625 32.5625 33.5625 14.481013 6298000
5/18/1999 33.90625 34.53125 33.90625 34.375 14.831583 10695000
5/19/1999 34.375 34.375 33.75 34.21875 14.764162 5608400
5/20/1999 34.21875 34.21875 33.78125 33.96875 14.65629 4121600
5/21/1999 33.96875 34.625 33.8125 34 14.669781 6302200
5/24/1999 34 34.21875 33.25 33.40625 14.413595 5638400
5/25/1999 33.40625 34.40625 33.34375 33.5 14.454052 8837600
5/26/1999 33.53125 34.59375 33.53125 34.25 14.777644 8707600
5/27/1999 34.25 34.34375 33.6875 34.0625 14.696751 6468200
5/28/1999 34.0625 34.71875 34 34.25 14.777644 5551000
6/1/1999 34.25 34.71875 33.84375 34.5625 14.912476 6923400
6/2/1999 34.4375 34.4375 34.0625 34.3125 14.804617 3718200
6/3/1999 34.3125 34.46875 34.15625 34.40625 14.845066 4614400
6/4/1999 34.40625 34.9375 34.21875 34.875 15.047314 6448400
6/7/1999 34.71875 34.71875 33.8125 33.875 14.615846 4600000
6/8/1999 33.875 34.21875 33.40625 33.875 14.615846 5791000
 6/9/1999 33.75 33.75 33.3125 33.5 14.454052 4262600
6/10/1999 33.21875 33.21875 32.6875 33.0625 14.265284 4696200
6/11/1999 33.0625 33.125 32 32.21875 13.968834 5896600
6/14/1999 32.21875 32.78125 31.90625 32.40625 14.050125 5623200
6/15/1999 32.125 32.125 31.59375 31.875 13.819797 7671400
6/16/1999 31.875 32.40625 31.5 31.9375 13.846893 7770800
6/17/1999 31.9375 32.5625 31.90625 32.28125 13.995934 7760200
6/18/1999 32.21875 32.21875 31.5625 31.71875 13.752059 13430600
6/21/1999 31.65625 31.65625 30.6875 30.78125 13.345591 12047400
6/22/1999 30.78125 32.375 30.65625 31.3125 13.575914 14922400
6/23/1999 31.3125 31.75 30.8125 30.875 13.386235 10523600
6/24/1999 30.875 31.46875 30.625 31.3125 13.575914 10789400
6/25/1999 31.3125 31.65625 30.6875 30.9375 13.413335 6839200
6/28/1999 30.9375 30.9375 30.34375 30.53125 13.237201 8389800
6/29/1999 30.53125 30.59375 30.1875 30.59375 13.264297 8821600
6/30/1999 30.59375 31.3125 30.375 31 13.44043 15421400
7/1/1999 31.0625 32.5625 31.0625 32.4375 14.063681 14922400
7/2/1999 32.4375 32.75 32.09375 32.40625 14.050125 8407400
7/6/1999 32.25 32.25 31.59375 31.8125 13.792702 6175800
7/7/1999 31.78125 31.78125 31.25 31.5 13.657216 6491000
7/8/1999 31.5 32.09375 31.1875 31.5625 13.684312 5172800
7/9/1999 31.65625 32.28125 31.65625 31.8125 13.792702 5405200
7/12/1999 31.8125 32 31.25 31.53125 13.670755 4791800
7/13/1999 31.4375 31.4375 31 31.21875 13.535269 5662800
7/14/1999 31.09375 31.09375 30.78125 30.9375 13.413335 5309600
7/15/1999 31.3125 32.125 31.3125 32 13.873993 9338400
7/16/1999 32 32.5 31.84375 32.5 14.090768 7277000
7/19/1999 32.46875 32.46875 31.375 31.59375 13.697857 6306800
7/20/1999 31.59375 31.9375 31.28125 31.46875 13.643661 5544200
7/21/1999 31.46875 32.0625 31.28125 31.3125 13.575914 7261400
7/22/1999 31.3125 31.84375 31.03125 31.5625 13.684312 6185000
7/23/1999 31.46875 31.46875 30.78125 31.125 13.494629 5908400
7/26/1999 31.125 31.8125 30.78125 31.53125 13.670755 5491400
7/27/1999 31.53125 31.59375 31.0625 31.25 13.548826 5647200
7/28/1999 31.125 31.125 30.5625 30.6875 13.304948 6001800
7/29/1999 30.6875 30.9375 30.375 30.75 13.332041 6723000
7/30/1999 30.75 30.84375 30.125 30.28125 13.128805 5677200
8/2/1999 30.28125 30.59375 30 30.03125 13.020417 5161000
8/3/1999 30.0625 30.5625 30.0625 30.40625 13.183002 5486000
8/4/1999 30.40625 30.9375 30.0625 30.0625 13.033966 6119600
8/5/1999 30.0625 30.8125 29.875 30.4375 13.196553 7089400
8/6/1999 30.4375 30.625 29.25 29.625 12.844281 7642000
8/9/1999 29.625 30.125 29.53125 29.875 12.95267 4808600
8/10/1999 29.875 30.1875 29.75 29.90625 12.966221 4855000
8/11/1999 29.90625 30 29.25 29.71875 12.884927 6254800
 8/12/1999 29.71875 30.40625 29.71875 30.0625 13.033966 5596600
8/13/1999 30.0625 30.34375 29.65625 29.90625 12.966221 4847400
8/16/1999 29.84375 29.84375 29.375 29.6875 12.87138 4236800
8/17/1999 29.6875 30.125 29.5625 30.0625 13.033966 3749200
8/18/1999 29.8125 29.8125 29.21875 29.25 12.681694 5697000
8/19/1999 29.25 29.3125 28.84375 29.03125 12.586858 9124000
8/20/1999 29.03125 29.53125 28.78125 29.40625 12.74944 7397800
8/23/1999 29.40625 29.90625 29.15625 29.40625 12.74944 7271200
8/24/1999 29.40625 29.8125 29.21875 29.625 12.844281 6457000
8/25/1999 29.65625 30.875 29.65625 30.65625 13.291392 10551000
8/26/1999 30.65625 31.21875 30.625 30.78125 13.345591 6892800
8/27/1999 30.78125 31.03125 30.5 31.03125 13.453979 5256200
8/30/1999 31.03125 31.1875 30.1875 30.4375 13.196553 4504600
8/31/1999 30.4375 30.625 29.875 29.90625 12.966221 6173800
9/1/1999 29.90625 30.25 29.59375 30 13.006868 4987600
9/2/1999 29.875 29.875 29.34375 29.75 12.898481 4256000
9/3/1999 29.03125 29.03125 28.3125 28.6875 12.43782 15629600
9/7/1999 28.6875 28.75 26.875 27.3125 11.841674 20932600
9/8/1999 27.3125 27.9375 27.28125 27.625 11.97716 16796800
9/9/1999 27.625 28 27.25 27.5 11.922959 8579800
9/10/1999 27.5 27.65625 27.3125 27.5625 11.95006 6515000
9/13/1999 27.5625 27.875 27.40625 27.6875 12.074348 5002200
9/14/1999 27.5 27.5 27.1875 27.375 11.938067 6496000
9/15/1999 27.375 27.78125 27.03125 27.03125 11.788162 7234000
9/16/1999 27.03125 27.34375 26.8125 27.03125 11.788162 6510400
9/17/1999 27.03125 27.375 26.78125 27 11.774531 10967400
9/20/1999 27 27.4375 27 27.125 11.829046 7170800
9/21/1999 27.125 27.3125 26.71875 26.875 11.720022 7690400
9/22/1999 26.84375 26.84375 26.15625 26.21875 11.433838 11921400
9/23/1999 26.21875 26.59375 25.40625 25.46875 11.106766 12639800
9/24/1999 25.46875 26 25.46875 25.5625 11.147648 10570800
9/27/1999 25.5625 26.03125 25.4375 25.5 11.120393 9242000
9/28/1999 25.5 25.65625 24.78125 25.375 11.065878 13730200
9/29/1999 25.375 25.375 24.375 24.4375 10.657045 12171000
9/30/1999 24.4375 24.71875 23.96875 24.125 10.520765 16804000
10/1/1999 24.125 24.59375 23.875 24.53125 10.697924 11814600
10/4/1999 24.53125 24.90625 23.78125 23.78125 10.370852 13134600
10/5/1999 23.78125 24.125 23.65625 23.96875 10.452625 13728200
10/6/1999 24.03125 25.96875 24.03125 25.96875 11.324811 16290200
10/7/1999 25.96875 26.4375 25.90625 26 11.338439 11634400
10/8/1999 26.03125 26.96875 26.03125 26.53125 11.570115 10347400
10/11/1999 26.53125 26.75 26.03125 26.1875 11.420211 5630800
10/12/1999 26 26 25.0625 25.28125 11.024997 9377800
10/13/1999 25.28125 25.3125 24.75 24.84375 10.834208 8828000
10/14/1999 24.875 25.71875 24.875 25.28125 11.024997 9138200
10/15/1999 25.28125 25.5 24.8125 24.96875 10.888715 9028200
10/18/1999 24.96875 25.5 24.875 25.5 11.120393 7876800
10/19/1999 25.75 26.4375 25.75 26.40625 11.515604 11870400
10/20/1999 26.40625 26.8125 26.28125 26.375 11.501974 8752000
10/21/1999 26.375 27.21875 26.1875 27.15625 11.84267 11963800
10/22/1999 27.28125 27.96875 27.28125 27.625 12.047091 14658400
10/25/1999 27.625 28.28125 27.5 28.15625 12.278767 8613400
10/26/1999 28.15625 28.5 27.75 27.75 12.101606 9280400
10/27/1999 27.75 28.59375 27.75 28.46875 12.415049 7181800
10/28/1999 28.78125 29.40625 28.78125 29.40625 12.823883 10987600
10/29/1999 29.40625 29.6875 29.125 29.5 12.864769 8153200
11/1/1999 29.5 29.6875 28.9375 29.5 12.864769 8425200
11/2/1999 29.46875 29.46875 28.65625 28.875 12.592212 6453600
11/3/1999 28.875 28.875 28.03125 28.4375 12.401423 7917400
11/4/1999 28.4375 28.75 28.03125 28.34375 12.360532 7537000
11/5/1999 28.8125 29.21875 28.8125 29.0625 12.673973 8209600
11/8/1999 29.0625 29.46875 28.84375 29.40625 12.823883 5470000
11/9/1999 29.40625 29.40625 28.625 28.84375 12.578583 4456400
11/10/1999 28.84375 29.125 28.5 28.9375 12.619464 5149000
11/11/1999 28.9375 28.96875 28.25 28.375 12.374165 4844600
11/12/1999 28.375 28.75 28.28125 28.75 12.537697 4832600
11/15/1999 28.75 29.15625 28.75 29.125 12.701233 5541800
11/16/1999 29.125 29.625 28.875 29.625 12.919275 6558800
11/17/1999 29.625 30 29.25 29.96875 13.069187 7905000
11/18/1999 29.96875 30.40625 29.625 30.21875 13.178208 6596400
11/19/1999 30.21875 30.34375 29.84375 30.25 13.191833 7501800
11/22/1999 30.75 33.03125 30.75 32.6875 14.254815 25021800
11/23/1999 32.90625 33.46875 32.90625 33.34375 14.541007 19265800
11/24/1999 33.34375 34.21875 33.09375 33.96875 14.81356 11651200
11/26/1999 33.9375 33.9375 33.28125 33.28125 14.513752 3306600
11/29/1999 33.28125 33.59375 32.875 33.53125 14.69341 8520200
11/30/1999 33.53125 33.96875 33.25 33.65625 14.748189 7551000
12/1/1999 33.65625 34.5 33.34375 34.09375 14.939898 10861600
12/2/1999 33.96875 33.96875 33.5 33.71875 14.775575 4753600
12/3/1999 33.90625 34.5 33.90625 34.15625 14.967289 7668200
12/6/1999 34.09375 34.09375 31.3125 32.304649 14.155914 26527600
12/7/1999 31.375 31.375 29.375 29.5 12.926915 36138200
12/8/1999 29.6875 30.4375 29.6875 30 13.146015 20022800
12/9/1999 30.03125 31.09375 30.03125 31.0625 13.611611 13725400
12/10/1999 31.0625 31.6875 31.0625 31.625 13.858094 11719000
12/13/1999 31.5 31.5 30.6875 31 13.584219 5586200
12/14/1999 30.96875 30.96875 30.53125 30.625 13.419892 7121200
12/15/1999 30.59375 30.59375 29.6875 29.9375 13.118629 9054200
12/16/1999 29.9375 30.1875 28.9375 29.25 12.817361 10605200
12/17/1999 29.25 29.9375 28.6875 29.875 13.091247 16030000
12/20/1999 29.875 30.1875 29.25 29.78125 13.050157 7583600
12/21/1999 29.78125 30 29.0625 29.21875 12.80367 6346400
12/22/1999 29.25 30.375 29.25 29.25 12.817361 9053400
12/23/1999 29.40625 30.125 29.40625 29.625 12.98169 6739400
12/27/1999 29.625 29.96875 29.28125 29.75 13.036466 6182400
12/28/1999 29.75 29.8125 29.34375 29.5625 12.954305 4732200
12/29/1999 29.5625 29.9375 29.3125 29.46875 12.913215 3655600
12/30/1999 29.46875 29.71875 29.21875 29.21875 12.80367 3969200
12/31/1999 29.21875 29.4375 29.03125 29.125 12.762592 2829800
1/3/2000 29 29 27.625 28.1875 12.351774 10997000
1/4/2000 28.1875 28.40625 27.8125 28.21875 12.365466 7308000
1/5/2000 28.21875 28.71875 28.03125 28.46875 12.47502 9457400
1/6/2000 28.46875 28.84375 28.28125 28.5 12.48871 7129200
1/7/2000 28.9375 30.375 28.9375 30.375 13.310339 11474000
1/10/2000 30.375 30.46875 29.375 29.40625 12.885831 8723800
1/11/2000 30.0625 30.625 30.0625 30.40625 13.324031 9398000
1/12/2000 30.40625 30.90625 30.21875 30.75 13.474668 8389800
1/13/2000 30.71875 30.71875 30.21875 30.28125 13.269253 6106000
1/14/2000 30.34375 30.96875 30.34375 30.53125 13.378815 7513200
1/18/2000 30.53125 32.5 30.53125 32.5 14.241516 18350800
1/19/2000 32.5 32.625 32.03125 32.625 14.296293 12813400
1/20/2000 32.625 32.96875 32.5625 32.9375 14.433227 11539800
1/21/2000 32.9375 33.4375 32.875 33.4375 14.652333 11385800
1/24/2000 33.375 33.375 31.78125 32.4375 14.214124 11306000
1/25/2000 32.4375 33.03125 31.4375 32.9375 14.433227 9718600
1/26/2000 32.75 32.75 31.375 31.53125 13.817005 23723800
1/27/2000 31.34375 31.34375 29.21875 29.75 13.036466 17550800
1/28/2000 29.75 29.78125 28.46875 28.46875 12.47502 10875200
1/31/2000 28.46875 29.375 28.28125 28.71875 12.584571 10734600
2/1/2000 28.71875 29.1875 28.15625 29.0625 12.735202 8114600
2/2/2000 28.9375 28.9375 28.03125 28.1875 12.351774 7164000
2/3/2000 28.1875 28.375 27.53125 27.625 12.105287 9464400
2/4/2000 27.625 28.875 27.53125 28.125 12.324388 11501800
2/7/2000 28.125 28.8125 27.78125 28.4375 12.461327 7742800
2/8/2000 28.4375 28.9375 28.375 28.59375 12.529796 8261200
2/9/2000 28.59375 28.875 28.375 28.5 12.48871 7948600
2/10/2000 28.5 28.6875 28.125 28.34375 12.420247 8031000
2/11/2000 27.96875 27.96875 27.4375 27.78125 12.173759 7688600
2/14/2000 27.625 27.625 26.90625 27.0625 11.858807 7134000
2/15/2000 27.0625 27.875 26.625 27.84375 12.20114 7850800
2/16/2000 27.71875 27.71875 26.625 26.78125 11.735559 6869200
2/17/2000 26.78125 26.78125 25.59375 26.15625 11.461681 11661000
2/18/2000 26.15625 26.15625 25.375 25.6875 11.256278 11443400
2/22/2000 25.6875 26.3125 25.25 25.875 11.338436 10543000
2/23/2000 25.71875 25.71875 25 25.625 11.228886 11021600
2/24/2000 25.25 25.25 24.15625 24.90625 10.913925 15451600
2/25/2000 24.90625 25.34375 24.03125 24.34375 10.66744 10905200
2/28/2000 24.34375 24.84375 23.78125 24.65625 10.804378 10790800
2/29/2000 24.40625 24.40625 23.8125 24.3125 10.653749 10346200
3/1/2000 24.59375 25.6875 24.59375 25.5 11.174112 15612200
3/2/2000 25.5 25.90625 24.6875 24.8125 10.87285 11358600
3/3/2000 24.8125 25.1875 24.53125 25.0625 10.982399 9010600
3/6/2000 24.75 24.75 24.15625 24.5 10.735911 7866000
3/7/2000 24.5 24.5 22.40625 23.5625 10.325099 23440200
3/8/2000 23.5625 24.03125 22.9375 23.75 10.407264 14441600
3/9/2000 23.75 23.78125 22.9375 23.375 10.242939 12389400
3/10/2000 23.3125 23.3125 22.03125 22.75 9.969064 14059200
3/13/2000 22.15625 22.15625 21.5625 21.875 9.657804 15646400
3/14/2000 21.875 22.15625 21.4375 21.65625 9.561225 11162000
3/15/2000 21.75 23.90625 21.75 23.78125 10.499417 22138200
3/16/2000 24.28125 24.9375 24.28125 24.875 10.982302 17610200
3/17/2000 24.875 24.96875 24.375 24.5625 10.844341 14530800
3/20/2000 24.5 24.5 24.03125 24.28125 10.72016 6755200
3/21/2000 24.28125 24.84375 23.6875 24.71875 10.913318 8575800
3/22/2000 24.5 24.5 23.09375 23.53125 10.389038 11884200
3/23/2000 23.53125 24.1875 23.21875 23.5 10.375241 10333800
3/24/2000 23.5 23.59375 23.1875 23.5 10.375241 8769200
3/27/2000 23.5 23.5625 22.625 22.625 9.988926 10535400
3/28/2000 22.625 23.25 22.4375 22.4375 9.906148 13673000
3/29/2000 22.65625 23.53125 22.65625 23.4375 10.347647 16292600
3/30/2000 23.5625 24.96875 23.5625 24.28125 10.72016 18795200
3/31/2000 24.28125 24.34375 23.46875 23.46875 10.361441 8857000
4/3/2000 23.625 24.96875 23.625 24.65625 10.885725 14186800
4/4/2000 24.65625 26.1875 24.09375 26.1875 11.561771 27390200
4/5/2000 25.46875 25.46875 23.6875 23.8125 10.51321 20256600
4/6/2000 23.8125 23.96875 22.375 22.875 10.099302 20675000
4/7/2000 22.875 23.21875 22.375 23.09375 10.195877 12374000
4/10/2000 23.09375 23.59375 22.4375 22.5 9.93374 12903000
4/11/2000 22.84375 23.875 22.84375 23.59375 10.41663 12096400
4/12/2000 23.84375 24.96875 23.84375 24.25 10.706367 15586400
4/13/2000 24.25 24.3125 23.5625 23.625 10.430432 8892800
4/14/2000 23.625 23.78125 23.03125 23.5 10.375241 9488200
4/17/2000 23.5 24.3125 23.125 24.25 10.706367 10710200
4/18/2000 24.25 24.5625 23.1875 24.3125 10.733961 13001000
4/19/2000 24.3125 24.84375 23.96875 24.59375 10.858132 10073200
4/20/2000 24.59375 24.71875 24 24.71875 10.913318 8278600
4/24/2000 24.71875 25.21875 24.5 24.8125 10.95471 9377600
4/25/2000 24.8125 25.25 24.09375 25.25 11.147864 8711600
4/26/2000 25.0625 25.0625 24.4375 24.71875 10.913318 9536200
4/27/2000 24.5625 24.5625 23.71875 24.125 10.651179 9023200
4/28/2000 24.125 24.1875 23.375 23.625 10.430432 7568800
5/1/2000 23.5 23.5 23.125 23.125 10.209681 7754000
5/2/2000 23.125 23.78125 22.96875 23.125 10.209681 9209400
5/3/2000 23.125 24.40625 23.0625 24.25 10.706367 14397400
5/4/2000 24.25 24.59375 23.65625 24.25 10.706367 6842400
5/5/2000 24 24 23.375 23.53125 10.389038 5999200
5/8/2000 23.8125 24.25 23.8125 24.25 10.706367 6013000
5/9/2000 24.96875 25.625 24.96875 25.25 11.147864 22386000
5/10/2000 25.25 26.5 25.25 26.40625 11.658345 21062000
5/11/2000 26.5 26.90625 26.5 26.78125 11.823911 15919400
5/12/2000 26.5 26.5 25.75 26.125 11.534174 7498200
5/15/2000 26.125 26.375 25.5 25.875 11.423801 8056600
5/16/2000 25.375 25.375 24.3125 24.46875 10.802946 16476600
5/17/2000 24.46875 24.59375 24 24.125 10.651179 8448600
5/18/2000 24.125 24.9375 24.09375 24.71875 10.913318 8098600
5/19/2000 24.71875 25.15625 24.53125 25.03125 11.051285 10053600
5/22/2000 25.03125 25.34375 24.71875 25.34375 11.18926 9716400
5/23/2000 25.09375 25.09375 24.84375 25 11.037486 7210000
5/24/2000 25.09375 26.53125 25.09375 26.34375 11.630754 10788000
5/25/2000 26.34375 26.46875 26 26.34375 11.630754 7731800
5/26/2000 26.625 27.5 26.625 27.28125 12.044661 12380200
5/30/2000 27.28125 27.5 26.53125 26.9375 11.892897 7451200
5/31/2000 26.9375 26.9375 26.375 26.6875 11.782515 5541000
6/1/2000 26.6875 27.3125 26.53125 26.625 11.754929 5993800
6/2/2000 26.625 26.625 26.0625 26.28125 11.603164 6324800
6/5/2000 26.28125 26.4375 25.875 26 11.478989 4837400
6/6/2000 25.96875 25.96875 25.53125 25.90625 11.437598 6609200
6/7/2000 25.9375 26.625 25.9375 26.5 11.699737 6865200
6/8/2000 26.5 26.5 25.9375 26.40625 11.658345 7779000
6/9/2000 26.40625 26.6875 26.0625 26.15625 11.547977 4966000
6/12/2000 26.15625 26.71875 26.125 26.3125 11.616958 4122600
6/13/2000 26.40625 27 26.40625 26.6875 11.859135 5626200
6/14/2000 26.6875 27.0625 26.1875 26.5 11.775822 10165800
6/15/2000 26.90625 28.0625 26.90625 27.9375 12.414602 20672400
6/16/2000 27.9375 28.09375 27.5625 27.75 12.331285 14330400
6/19/2000 27.4375 27.4375 27 27.21875 12.095208 6989800
6/20/2000 26.8125 26.8125 26.34375 26.46875 11.761929 6947800
6/21/2000 26.5 27.15625 26.5 26.75 11.886914 8780600
6/22/2000 26.75 28.25 26.5 28.0625 12.470148 11664600
6/23/2000 28.0625 29.15625 27.8125 28.9375 12.858973 15346000
6/26/2000 28.9375 29.625 28.75 29.5 13.108929 9900400
6/27/2000 29.4375 29.4375 28.75 28.9375 12.858973 10429600
6/28/2000 29.1875 30.4375 29.1875 30.023399 13.341513 18989000
6/29/2000 30.023399 30.09375 29.375 29.53125 13.122815 12743200
6/30/2000 29.40625 29.40625 28.125 28.71875 12.761766 19122800
 7/3/2000 28.90625 29.25 28.90625 29.09375 12.928409 7707200
7/5/2000 29.125 29.59375 29.125 29.375 13.053388 6960400
7/6/2000 29.375 29.46875 28.90625 29.46875 13.095041 5041200
7/7/2000 29.46875 29.625 29.1875 29.375 13.053388 5043200
7/10/2000 29.34375 29.34375 28.625 28.78125 12.789537 6447200
7/11/2000 28.75 28.75 27.90625 28.09375 12.484035 8134200
7/12/2000 28.09375 28.25 27.625 28.0625 12.470148 7153800
7/13/2000 28.21875 29.0625 28.21875 28.96875 12.872853 8450600
7/14/2000 28.96875 29.21875 28.5 28.8125 12.803428 4648000
7/17/2000 28.8125 28.8125 28.28125 28.67185 12.74093 7003000
7/18/2000 28.67185 29.375 28.3125 29.09375 12.928409 7595200
7/19/2000 29.375 30.3125 29.375 30.25 13.442207 16435400
7/20/2000 30.25 30.34375 29.9375 30.25 13.442207 9225600
7/21/2000 30.25 30.625 30.179649 30.429649 13.522038 8141200
7/24/2000 30 30 29.53125 29.625 13.164479 6808200
7/25/2000 29.625 29.65625 29.40625 29.625 13.164479 4664400
7/26/2000 29.625 30 29.3125 29.40625 13.06728 10162400
7/27/2000 29.84375 30.59375 29.84375 30.21875 13.428322 9117200
7/28/2000 30.21875 31.5 30.03125 31.34375 13.928234 13619000
7/31/2000 31.1875 31.1875 30.625 30.65625 13.622737 8017000
8/1/2000 30.65625 32 30.65625 31.5 13.997672 9321400
8/2/2000 31.5 31.53125 31.125 31.46875 13.983783 6662400
8/3/2000 31.46875 31.875 31.03125 31.5 13.997672 6653400
8/4/2000 31.3125 31.3125 30.5625 31.0625 13.803261 6006600
8/7/2000 30.875 30.875 30.5625 30.6875 13.636622 4263600
8/8/2000 30.6875 31.1875 30.25 30.46875 13.539418 6135800
8/9/2000 30.21875 30.21875 29.84375 29.90625 13.289461 7111600
8/10/2000 30.03125 30.875 30.03125 30.5 13.553305 6214800
8/11/2000 30.5 31.375 30.5 31.125 13.831029 6165400
8/14/2000 31.125 31.625 31.125 31.53125 14.011559 5329400
8/15/2000 31.28125 31.28125 30.8125 31 13.775492 4402600
8/16/2000 30.6875 30.6875 29.75 30.34375 13.483874 11729200
8/17/2000 30.3125 30.3125 29.78125 29.84375 13.261683 5834000
8/18/2000 29.84375 30.15625 29.75 30.15625 13.400553 5274600
8/21/2000 29.96875 29.96875 29.5625 29.90625 13.289461 5735000
8/22/2000 29.90625 29.96875 29 29 12.886743 4243400
8/23/2000 29 29.59375 28.96875 29.398399 13.063784 7007400
8/24/2000 29.398399 29.5 28.9375 28.96875 12.872853 4619200
8/25/2000 28.71875 28.71875 27.5 28 12.442378 13902000
8/28/2000 28.34375 28.875 28.34375 28.5 12.664561 12625800
8/29/2000 28.4375 28.4375 28.03125 28.15625 12.511807 5934600
8/30/2000 28 28 26.90625 27.125 12.053552 9392800
8/31/2000 27.09375 27.09375 25.75 26.320299 11.695967 16123800
9/1/2000 26.6875 27.25 26.6875 27.125 12.053552 10053000
9/5/2000 27.125 28.53125 26.75 28.15625 12.511807 11223000
 9/6/2000 27.46875 27.46875 27.03125 27.15625 12.067436 9854000
9/7/2000 27.15625 27.28125 26.625 27 11.998007 7458200
9/8/2000 27 27.59375 26.90625 27.28125 12.122984 5253600
9/11/2000 27.28125 27.34375 26.15625 26.5 11.775822 7846000
9/12/2000 26.5 26.9375 26.09375 26.75 11.886914 8248000
9/13/2000 26.75 26.84375 26.03125 26.25 11.739333 6986400
9/14/2000 25.9375 25.9375 24.96875 25.5 11.403927 11181600
9/15/2000 25.5 26.0625 25.25 25.40625 11.362003 12373800
9/18/2000 25.40625 26.75 25.375 26.5625 11.879092 8759800
9/19/2000 26.5625 26.75 26.03125 26.4375 11.823186 7630400
9/20/2000 26.34375 26.34375 24.71875 25.125 11.236221 14690200
9/21/2000 25.125 25.40625 24.59375 24.78125 11.082486 10247200
9/22/2000 25.4375 26.46875 25.4375 26.4375 11.823186 16349000
9/25/2000 26.4375 27.125 26.3125 26.78125 11.976913 8079600
9/26/2000 26.78125 27.5625 26.625 27.46875 12.284376 10269400
9/27/2000 27.46875 27.9375 27 27.8125 12.438103 10414600
9/28/2000 27.8125 27.8125 27.0625 27.71875 12.396175 8353200
9/29/2000 27.71875 28.3125 27.5 27.5625 12.326297 11962600
10/2/2000 27.625 28.5 27.625 28.5 12.74556 9516000
10/3/2000 28.5 28.6875 28.0625 28.15625 12.591831 7380800
10/4/2000 28.15625 28.625 28 28.625 12.801459 8279000
10/5/2000 28.65625 29.6875 28.65625 29.5625 13.220725 10596400
10/6/2000 29.5625 29.59375 28.875 29.21875 13.066991 9617400
10/9/2000 29.21875 29.40625 28.90625 28.90625 12.927241 4073000
10/10/2000 28.90625 29.65625 28.53125 29.09375 13.011096 6280600
10/11/2000 29.09375 29.78125 28.875 29.28125 13.094953 7904000
10/12/2000 29.28125 29.375 28.1875 28.625 12.801459 8552800
10/13/2000 28.625 28.84375 28.1875 28.59375 12.787488 7312400
10/16/2000 28.59375 29.625 28.5 29.3125 13.108923 7054600
10/17/2000 29.3125 29.46875 28.5 28.96875 12.955187 6069800
10/18/2000 28.96875 29.4375 28.40625 29.09375 13.011096 7339400
10/19/2000 28.71875 28.71875 28.0625 28.5625 12.77351 5797600
10/20/2000 27.875 27.875 26.875 27.40625 12.256422 14655200
10/23/2000 27.40625 27.96875 26.9375 27.65625 12.368226 7077800
10/24/2000 27.65625 28.09375 27.21875 28.0625 12.549906 6334800
10/25/2000 28.0625 29.21875 27.8125 28.96875 12.955187 9350200
10/26/2000 28.96875 29.65625 28.21875 29.34375 13.122894 9351000
10/27/2000 29.34375 29.65625 28.8125 29.46875 13.178797 7562200
10/30/2000 29.46875 30.25 29.4375 29.9375 13.388424 10526800
10/31/2000 29.9375 30.46875 29.34375 30.1875 13.500233 9830000
11/1/2000 30.1875 30.71875 30.15625 30.4375 13.612033 8289000
11/2/2000 30.4375 30.71875 30.03125 30.375 13.584086 9108400
11/3/2000 30.25 30.25 29.5625 29.65625 13.262651 6068400
11/6/2000 29.65625 30.5 29.40625 30.25 13.528181 5558200
11/7/2000 30.25 30.4375 29.90625 30.03125 13.430358 4236000
 11/8/2000 30.03125 30.3125 29.53125 30.09375 13.458313 5048200
11/9/2000 30.09375 31.34375 29.9375 31.15625 13.933477 11855000
11/10/2000 31.15625 31.53125 30.9375 30.9375 13.835643 10323400
11/13/2000 30.8125 30.8125 30.1875 30.53125 13.65396 8175800
11/14/2000 30.53125 30.65625 29.8125 30.28125 13.54216 7423400
11/15/2000 30.28125 30.75 30.125 30.65625 13.709864 7506600
11/16/2000 30.65625 31.15625 30.53125 30.96875 13.849618 7607400
11/17/2000 30.96875 31.40625 30.5625 30.71875 13.737818 12093800
11/20/2000 29.4375 29.4375 27.96875 28.28125 12.647733 19313200
11/21/2000 28.28125 28.75 27.625 27.625 12.354251 13995800
11/22/2000 29.125 30.15625 29.125 29.78125 13.318551 13403800
11/24/2000 29.75 29.75 29.3125 29.5 13.19277 3905000
11/27/2000 29.5 30.03125 29.03125 29.78125 13.318551 6476800
11/28/2000 29.9375 30.375 29.9375 30.21875 13.514204 5817800
11/29/2000 30.21875 31.25 29.875 31.0625 13.970135 9692000
11/30/2000 31.0625 31.3125 30.71875 31.3125 14.082566 12816400
12/1/2000 31.1875 31.1875 30.65625 31.09375 13.984182 8201200
12/4/2000 31.09375 31.6875 30.9375 31.375 14.110678 8572200
12/5/2000 31.375 31.40625 30.34375 30.71875 13.815538 9266800
12/6/2000 30.71875 30.90625 30.1875 30.4375 13.689049 7761200
12/7/2000 30.4375 31.53125 30.28125 31.1875 14.026353 7895200
12/8/2000 30.992149 30.992149 30.3125 30.4375 13.689049 8300800
12/11/2000 30.09375 30.09375 29.09375 29.15625 13.11281 11578000
12/12/2000 29.15625 29.34375 28.8125 29 13.042539 8008200
12/13/2000 29 29.15625 28.625 28.90625 13.000382 7409800
12/14/2000 28.71875 28.71875 27.875 28.5 12.817667 10047600
12/15/2000 28.34375 28.34375 26.75 26.75 12.030618 27540400
12/18/2000 26.8125 27.78125 26.8125 27.4375 12.339818 10304600
12/19/2000 27.4375 28.96875 27.34375 28.375 12.76145 11688200
12/20/2000 28.375 29 27.78125 28.125 12.649015 13344200
12/21/2000 28.125 29.8125 28.0625 29.6875 13.351742 11930800
12/22/2000 29.5 29.5 28.75 29.4375 13.239303 7483600
12/26/2000 29.4375 30 29.3125 30 13.492284 5670000
12/27/2000 30 30.6875 30 30.28125 13.618773 7711000
12/28/2000 30.28125 30.96875 30.28125 30.53125 13.731209 5520800
12/29/2000 30.53125 30.5625 30.09375 30.46875 13.703102 4970400
1/2/2001 30.46875 30.96875 30.125 30.40625 13.674992 10606000
1/3/2001 30.40625 31.09375 29.53125 29.625 13.323629 12469600
1/4/2001 29.4375 29.4375 28.375 28.78125 12.944156 14770600
1/5/2001 28.78125 29.375 28.75 28.84375 12.972265 7960200
1/8/2001 28.90625 29.84375 28.90625 29.3125 13.183085 9529200
1/9/2001 29.3125 29.96875 28.8125 29.6875 13.351742 8516200
1/10/2001 29.625 29.625 28.9375 29.5625 13.295523 7963200
1/11/2001 29.4375 29.4375 28.5625 28.6875 12.901998 6909000
1/12/2001 28.6875 28.71875 28.125 28.3125 12.733343 7212000
1/16/2001 28.3125 28.65625 28.09375 28.5 12.817667 7163600
1/17/2001 28.53125 29.34375 28.53125 28.96875 13.028486 7651800
1/18/2001 28.96875 29.34375 28.46875 28.5625 12.845777 7014400
1/19/2001 28.5625 28.5625 27.65625 27.90625 12.550638 9824200
1/22/2001 27.90625 28.03125 27.59375 27.84375 12.522529 6874600
1/23/2001 27.84375 28.59375 27.71875 28.4375 12.789561 7707800
1/24/2001 28.4375 29.03125 28.0625 29.03125 13.0566 9189400
1/25/2001 29.03125 29.5 28.90625 29.3125 13.183085 7486800
1/26/2001 29.3125 29.59375 28.75 28.96875 13.028486 6394600
1/29/2001 28.799999 28.85 28.264999 28.559999 12.844659 5123000
1/30/2001 28.629999 29.135 28.629999 28.955 13.0223 5507600
1/31/2001 28.955 29.1 28.285 29 13.042539 8614000
2/1/2001 28.75 28.75 28.305 28.719999 12.916613 6720800
2/2/2001 28.719999 28.99 28.594999 28.870001 12.984076 6059400
2/5/2001 28.870001 29.805 28.809999 29.6 13.312385 9183600
2/6/2001 29.6 29.885 29.17 29.709999 13.361856 6257000
2/7/2001 29.709999 30.27 29.635 30 13.492284 9615600
2/8/2001 30 30.495001 29.780001 30.305 13.629457 6654600
2/9/2001 30.305 30.469999 29.975 30.07 13.523765 4456400
2/12/2001 30.07 30.434999 29.75 30.41 13.676682 6766000
2/13/2001 30.040001 30.040001 29.725 29.98 13.48329 6660600
2/14/2001 29.924999 29.924999 29.565001 29.75 13.379848 5678000
2/15/2001 29.475 29.475 28.495001 29.184999 13.125746 11421200
2/16/2001 29.205 29.74 29.205 29.68 13.348366 7635600
2/20/2001 29.68 30.49 29.200001 29.235001 13.148232 15772000
2/21/2001 28.15 28.15 27.059999 27.459999 12.349938 19289000
2/22/2001 27.459999 27.459999 25.705 26.495001 11.915935 18957800
2/23/2001 26.4 26.4 25.754999 26 11.693313 9069200
2/26/2001 26 26.290001 25.725 26.235001 11.799001 9415600
2/27/2001 26.235001 26.415001 25.77 26 11.693313 7369600
2/28/2001 26 26.575001 25.955 26.514999 11.924928 11189600
3/1/2001 26.514999 26.950001 26.174999 26.35 11.850723 9725000
3/2/2001 26.35 26.525 26.004999 26.275 11.816992 9115800
3/5/2001 25.65 25.65 24.764999 25.1 11.288543 14449600
3/6/2001 25.1 25.1 24.695 24.9 11.1986 9274600
3/7/2001 24.9 25.4 24.9 25.215 11.340265 10325800
3/8/2001 25.215 25.735001 25.110001 25.700001 11.558392 9774600
3/9/2001 25.700001 25.940001 25.485001 25.75 11.580878 7863400
3/12/2001 25.65 25.65 25.014999 25.049999 11.266054 7984800
3/13/2001 24.504999 24.504999 24.15 24.375 11.041821 10361200
3/14/2001 24.155001 24.155001 23.129999 23.834999 10.797205 14145800
3/15/2001 23.834999 23.875 23.1 23.825001 10.792676 9442800
3/16/2001 23.825001 24.870001 23.555 24.325001 11.019174 18494000
3/19/2001 24.325001 24.549999 24.02 24.200001 10.962548 7439600
3/20/2001 24.200001 24.389999 23.525 23.715 10.742844 8841200
3/21/2001 23.715 24 22.625 22.625 10.249078 18423000
3/22/2001 22.625 23.1 22.245001 22.860001 10.355528 14688800
3/23/2001 22.75 22.75 22 22.75 10.305703 15672800
3/26/2001 22.75 23.049999 22.25 22.450001 10.169805 11227600
3/27/2001 22.450001 23.469999 22.285 23.305 10.557116 13466000
3/28/2001 23.305 23.625 22.424999 22.975 10.407627 14176000
3/29/2001 22.6 22.6 21.879999 22.26 10.083733 15293800
3/30/2001 22.26 22.75 22.200001 22.58 10.228691 10279600
4/2/2001 22.58 23.459999 22.43 22.924999 10.384978 10424800
4/3/2001 22.85 22.85 22.09 22.33 10.115441 9345400
4/4/2001 22.33 23.025 22.084999 22.625 10.249078 8798600
4/5/2001 22.625 23.299999 22.309999 22.65 10.260401 9242200
4/6/2001 22.65 22.674999 21.924999 22.5 10.192452 7907800
4/9/2001 22.5 22.795 21.950001 21.950001 9.943304 8231600
4/10/2001 21.950001 22.15 21.605 21.825001 9.886683 11896400
4/11/2001 21.825001 22.375 21.184999 22.065001 9.995397 13748400
4/12/2001 22.065001 22.450001 21.325001 22.285 10.095057 10429200
4/16/2001 22.285 22.75 22.075001 22.705 10.28532 8287000
4/17/2001 22.705 22.85 22.405001 22.85 10.351001 8815800
4/18/2001 22.855 23.540001 22.855 23.375 10.588824 14767400
4/19/2001 23.375 23.885 23.02 23.75 10.758698 10836400
4/20/2001 23.625 23.625 23.139999 23.5 10.645451 9167200
4/23/2001 23.514999 23.950001 23.514999 23.725 10.747374 6661000
4/24/2001 23.725 24.225 23.584999 23.695 10.733784 8686800
4/25/2001 23.700001 24.200001 23.700001 24.1 10.91725 6495400
4/26/2001 23.99 23.99 23.450001 23.450001 10.622798 8592800
4/27/2001 23.450001 23.75 23 23.5 10.645451 6961800
4/30/2001 23.375 23.375 22.924999 23.094999 10.461987 7674000
5/1/2001 23.094999 24.1 23.065001 23.815001 10.788144 8458000
5/2/2001 23.815001 23.950001 23.575001 23.785 10.774554 7669600
5/3/2001 23.780001 23.780001 23.200001 23.375 10.588824 8591600
5/4/2001 23.375 23.485001 22.91 23.415001 10.606943 8819000
5/7/2001 23.415001 23.450001 23.205 23.41 10.604683 7014600
5/8/2001 23.35 23.35 23.004999 23.285 10.548057 6875600
5/9/2001 23.285 23.285 22.700001 22.879999 10.364594 10038000
5/10/2001 22.879999 23.125 22.76 22.805 10.330619 7317200
5/11/2001 22.805 22.950001 22.299999 22.645 10.258137 9636400
5/14/2001 22.674999 23.055 22.674999 23.004999 10.42122 7585600
5/15/2001 23.004999 23.055 22.605 22.950001 10.396302 6936400
5/16/2001 22.950001 24.205 22.764999 24.115 10.924044 11359000
5/17/2001 24.115 24.35 23.825001 24.065001 10.901395 9574800
5/18/2001 24.065001 24.15 23.85 24.049999 10.894601 6726000
5/21/2001 24.049999 24.174999 23.655001 24.145 10.937634 7996600
5/22/2001 24.075001 24.075001 23.775 23.9 10.826646 5928600
5/23/2001 23.9 24.35 23.65 24.35 11.030495 8525800
5/24/2001 24.35 24.674999 24.25 24.545 11.118833 6694000
5/25/2001 24.545 24.549999 23.945 24.084999 10.910454 4007000
5/29/2001 24.084999 24.395 24.075001 24.17 10.948958 4531800
5/30/2001 24.17 24.325001 23.885 23.940001 10.84477 5220400
5/31/2001 23.77 23.77 23.475 23.700001 10.73605 7223400
6/1/2001 23.700001 23.950001 23.5 23.905001 10.828913 6972600
6/4/2001 23.799999 23.799999 23.450001 23.785 10.774554 4484800
6/5/2001 23.785 23.834999 23.24 23.809999 10.785882 6841400
6/6/2001 23.745001 23.745001 23.18 23.375 10.588824 7095400
6/7/2001 23.375 23.594999 22.93 23.059999 10.446132 6785400
6/8/2001 23.059999 23.115 22.825001 23 10.418947 4425000
6/11/2001 23 23.059999 22.754999 22.965 10.403092 3476200
6/12/2001 22.965 23.065001 22.754999 22.955 10.398563 4899400
6/13/2001 22.950001 22.950001 22.700001 22.924999 10.467054 5575600
6/14/2001 22.844999 22.844999 22.42 22.51 10.277571 7021600
6/15/2001 22.51 22.594999 22.055 22.129999 10.104072 13749800
6/18/2001 22.129999 22.225 21.735001 21.885 9.992216 6354400
6/19/2001 21.885 22.045 21.77 21.875 9.987646 5441000
6/20/2001 21.875 22.120001 21.725 21.965 10.028737 8301800
6/21/2001 21.965 22.24 21.775 21.795 9.951122 10298800
6/22/2001 21.795 21.855 21.295 21.424999 9.78219 9211200
6/25/2001 21.629999 22.1 21.629999 21.795 9.951122 14690600
6/26/2001 21.795 22.15 21.514999 21.975 10.033304 20446600
6/27/2001 21.975 22.174999 21.875 22.09 10.085812 12653800
6/28/2001 22.110001 22.705 22.110001 22.674999 10.352908 15615000
6/29/2001 22.75 22.83 22.43 22.5 10.273008 13146800
7/2/2001 22.5 23.025 22.334999 22.799999 10.409981 7314800
7/3/2001 22.805 22.995001 22.805 22.969999 10.487596 3896200
7/5/2001 22.940001 22.940001 22.51 22.620001 10.327796 5515000
7/6/2001 22.620001 22.745001 22.285 22.299999 10.181693 5020200
7/9/2001 22.299999 22.84 22.280001 22.610001 10.323232 4552000
7/10/2001 22.610001 22.645 22.225 22.334999 10.197673 9439200
7/11/2001 22.334999 22.875 22.145 22.754999 10.389434 7234200
7/12/2001 22.75 22.75 22.450001 22.745001 10.384869 6950800
7/13/2001 22.745001 23.07 22.555 23.004999 10.50358 6472800
7/16/2001 23.025 23.49 23.025 23.49 10.725016 8402400
7/17/2001 23.49 23.6 22.955 23.565001 10.75926 7532000
7/18/2001 23.475 23.475 22.805 23.110001 10.55152 8188800
7/19/2001 23.110001 23.445 22.9 23.35 10.661099 5038400
7/20/2001 23.35 23.385 22.895 23.055 10.526408 7086000
7/23/2001 23.025 23.025 22.120001 22.24 10.1543 10382000
7/24/2001 22.24 22.299999 21.825001 22.1 10.090379 9968400
7/25/2001 22.1 22.514999 22.004999 22.49 10.268439 7287400
7/26/2001 22.49 22.504999 22.200001 22.5 10.273008 6933200
7/27/2001 22.5 22.545 22.1 22.395 10.225064 4724000
7/30/2001 22.27 22.395 22.004999 22.129999 10.104072 5806800
7/31/2001 22.129999 22.370001 21.9 22.299999 10.181693 8695000
8/1/2001 22.35 22.375 21.879999 22.040001 10.062984 7926000
8/2/2001 22.174999 22.219999 21.75 21.955 10.024173 10578800
8/3/2001 22.1 22.389999 22.049999 22.35 10.204519 11690800
8/6/2001 22.389999 22.49 22.15 22.305 10.183976 7596400
8/7/2001 22.344999 22.440001 22.205 22.440001 10.245609 8588000
8/8/2001 22.4 22.915001 22.280001 22.75 10.38715 13201200
8/9/2001 22.66 22.85 22.5 22.805 10.412266 9790400
8/10/2001 22.645 22.99 22.225 22.834999 10.425959 7793800
8/13/2001 22.75 22.975 22.674999 22.9 10.455639 5174200
8/14/2001 22.950001 23.049999 22.85 23.02 10.510429 6728200
8/15/2001 23.1 23.85 23.075001 23.790001 10.861996 15860400
8/16/2001 23.790001 23.879999 23.459999 23.855 10.89167 9601600
8/17/2001 23.855 23.945 23.504999 23.77 10.852859 6383600
8/20/2001 23.950001 24.27 23.855 24.27 11.081151 8027400
8/21/2001 24.25 24.389999 24.030001 24.155001 11.028642 8164600
8/22/2001 24.155001 24.174999 23.905001 24.125 11.014939 7915600
8/23/2001 24.24 24.799999 24.105 24.725 11.288894 9309600
8/24/2001 24.700001 24.924999 24.405001 24.605 11.234105 8325400
8/27/2001 24.5 24.615 24.200001 24.254999 11.074307 8020400
8/28/2001 24.254999 24.254999 23.799999 23.934999 10.928196 6329800
8/29/2001 23.975 24.049999 23.655001 23.85 10.889387 5472200
8/30/2001 24.049999 24.875 24.030001 24.395 11.138224 13128600
8/31/2001 24.16 24.540001 24.15 24.334999 11.110823 7670800
9/4/2001 24.459999 25.195 24.23 24.75 11.300306 14190400
9/5/2001 24.4 25.35 24.4 25.225 11.517179 13798400
9/6/2001 25.18 25.18 24.715 24.754999 11.302588 10386200
9/7/2001 24.629999 24.99 24.575001 24.865 11.352813 12133000
9/10/2001 24.870001 25.09 24.75 24.975 11.40304 13732600
9/17/2001 24.75 25.1 24.355 25.1 11.627103 20256600
9/18/2001 25.15 25.155001 24.475 24.735001 11.458022 11112000
9/19/2001 24.860001 24.969999 24.165001 24.75 11.464974 14416000
9/20/2001 24.405001 24.705 24.15 24.174999 11.198617 16598600
9/21/2001 23 23.915001 22.625 23.4 10.839612 23054200
9/24/2001 23.405001 24.35 23.405001 24.014999 11.124498 13608400
9/25/2001 23.924999 24.629999 23.905001 24 11.117551 17787200
9/26/2001 23.950001 24 23.379999 23.445 10.860456 11593800
9/27/2001 23.49 23.535 23.25 23.475 10.874355 11084800
9/28/2001 23.525 23.625 23.355 23.424999 10.851193 11554000
10/1/2001 23.25 23.365 22.924999 23.045 10.675168 12393400
10/2/2001 23.125 23.235001 22.754999 23.084999 10.693693 9414200
10/3/2001 22.975 23 22.68 22.9 10.607997 11105800
10/4/2001 22.5 22.639999 22.41 22.58 10.459761 12277400
10/5/2001 22.5 22.950001 22.145 22.75 10.538512 10504800
 10/8/2001 22.735001 23.245001 22.68 23.075001 10.689061 6919000
10/9/2001 22.875 23.120001 22.74 23.09 10.696009 5939800
10/10/2001 23.075001 23.174999 22.855 23.075001 10.689061 8301800
10/11/2001 23 23.25 22.799999 23.025 10.665899 9565400
10/12/2001 22.575001 22.67 22.004999 22.4 10.376382 16640000
10/15/2001 22.1 22.4 22.025 22.25 10.306899 9715400
10/16/2001 22.25 22.4 22.15 22.27 10.316156 9620000
10/17/2001 22.395 22.445 22.125 22.139999 10.255939 10608200
10/18/2001 22.174999 23.1 22.174999 23.059999 10.682114 15165200
10/19/2001 23.6 24.440001 23.504999 24.295 11.254202 23672000
10/22/2001 24.055 24.495001 23.875 24.49 11.344535 12130800
10/23/2001 24.49 24.49 24.15 24.434999 11.319054 8877600
10/24/2001 24.33 24.495001 24.27 24.385 11.295896 6779200
10/25/2001 24.129999 24.745001 24.125 24.719999 11.451072 7438400
10/26/2001 24.5 24.745001 24.440001 24.57 11.381592 6475600
10/29/2001 24.5 24.575001 24.25 24.305 11.258835 5771000
10/30/2001 24.049999 24.4 23.785 24.08 11.154614 7737200
10/31/2001 24.08 24.155001 23.870001 23.940001 11.089758 6391000
11/1/2001 23.700001 24.34 23.68 24.295 11.254202 7242800
11/2/2001 24.01 24.475 23.950001 24.440001 11.321368 5705000
11/5/2001 24.15 24.799999 24.15 24.65 11.418651 7725800
11/6/2001 24.525 24.924999 24.43 24.924999 11.546041 6333000
11/7/2001 24.700001 24.950001 24.555 24.700001 11.441811 5599600
11/8/2001 24.625 24.799999 24.4 24.535 11.365379 7392800
11/9/2001 24.379999 24.674999 24.275 24.610001 11.400122 5188800
11/12/2001 24.48 24.75 24.365 24.66 11.423278 4106200
11/13/2001 24.700001 24.860001 24.57 24.825001 11.499718 5599600
11/14/2001 24.875 25.035 24.799999 25 11.580782 8670400
11/15/2001 25.049999 25.225 24.875 25 11.580782 10053200
11/16/2001 25.215 25.215 24.889999 24.965 11.564569 8534600
11/19/2001 25.049999 25.1 24.555 24.735001 11.458022 6804200
11/20/2001 24.450001 24.625 24.35 24.5 11.34917 7764200
11/21/2001 24.299999 24.5 24.264999 24.379999 11.293578 4568600
11/23/2001 24.254999 24.575001 24.254999 24.575001 11.383908 2171600
11/26/2001 24.475 24.545 24.049999 24.155001 11.189352 8057400
11/27/2001 24.155001 24.190001 23.754999 23.995001 11.115234 7262400
11/28/2001 23.605 23.690001 23.285 23.375 10.909869 9075800
11/29/2001 23.475 23.639999 23.23 23.540001 10.986885 7146400
11/30/2001 23.5 23.625 23.379999 23.48 10.958878 6975200
12/3/2001 23.174999 23.375 23.055 23.264999 10.858528 8425800
12/4/2001 23.469999 23.525 23.145 23.275 10.863198 7857600
12/5/2001 23.639999 23.700001 23.48 23.559999 10.996214 12115800
12/6/2001 23.35 23.445 23.08 23.215 10.835197 7025800
12/7/2001 23.09 23.450001 23.049999 23.299999 10.874866 6653800
12/10/2001 23.08 23.434999 22.754999 22.815001 10.648502 7431400
12/11/2001 22.875 23.105 22.775 22.825001 10.65317 7332600
12/12/2001 22.825001 23.065001 22.725 22.99 10.730178 8400000
12/13/2001 22.924999 23.25 22.879999 23.115 10.788519 10977800
12/14/2001 23.1 23.360001 23.040001 23.125 10.793187 6786600
12/17/2001 23.325001 23.325001 22.9 23.075001 10.769851 8741400
12/18/2001 23.225 23.275 22.940001 23.25 10.851529 9842800
12/19/2001 23.125 23.975 23.125 23.745001 11.082563 15066400
12/20/2001 23.625 24.049999 23.620001 23.879999 11.145573 9772400
12/21/2001 24.075001 24.389999 23.885 24.389999 11.383602 16875000
12/24/2001 24.389999 24.4 24.055 24.184999 11.287923 5177400
12/26/2001 24.025 24.389999 23.9 24.26 11.322927 4803000
12/27/2001 23.75 23.969999 23.735001 23.969999 11.187579 7931600
12/28/2001 23.655001 23.719999 23.495001 23.584999 11.007885 8710400
12/31/2001 23.625 23.85 23.475 23.575001 11.00322 6934000
1/2/2002 23.4 23.82 23.129999 23.735001 11.077892 8848000
1/3/2002 23.825001 23.825001 23.25 23.424999 10.933208 10789800
1/4/2002 23.299999 23.32 23.01 23.215 10.835197 10145600
1/7/2002 22.950001 23.5 22.4 22.610001 10.552822 17142800
1/8/2002 22.735001 22.735001 22.315001 22.325001 10.419801 12292800
1/9/2002 22.25 22.545 22.235001 22.280001 10.3988 12000600
1/10/2002 22.305 22.475 22.245001 22.389999 10.45014 9222800
1/11/2002 22.475 22.799999 22.334999 22.65 10.571487 11290600
1/14/2002 22.5 22.584999 22.15 22.25 10.384803 16115200
1/15/2002 22.375 22.405001 22.02 22.174999 10.34979 12015800
1/16/2002 22.280001 22.4 21.965 22.075001 10.303119 10501000
1/17/2002 22.200001 22.6 22.155001 22.525 10.51315 9838000
1/18/2002 22.549999 22.725 22.504999 22.719999 10.604159 9820800
1/22/2002 22.719999 22.969999 22.6 22.950001 10.711511 9442400
1/23/2002 22.875 22.879999 22 22.389999 10.45014 13132600
1/24/2002 22.5 22.549999 21.885 22.110001 10.319456 13154000
1/25/2002 22.049999 22.695 22.01 22.575001 10.536484 8429800
1/28/2002 22.424999 22.625 22.254999 22.605 10.550487 9345200
1/29/2002 22.5 22.575001 22 22 10.268113 15979600
1/30/2002 22.125 22.145 21.805 21.924999 10.233111 11985000
1/31/2002 22.049999 22.1 21.75 21.875 10.209777 18087600
2/1/2002 21.875 22.35 21.85 22.34 10.426801 14601200
2/4/2002 22.34 22.495001 22.18 22.34 10.426801 9806000
2/5/2002 22.445 23.045 22.299999 22.875 10.676504 15225200
2/6/2002 22.9 23.26 22.605 23.25 10.851529 15027600
2/7/2002 22.950001 23.205 22.875 22.940001 10.706841 8603800
2/8/2002 22.705 22.934999 22.514999 22.924999 10.699838 6663800
2/11/2002 22.65 23.120001 22.65 23.07 10.767519 9030800
2/12/2002 22.799999 23.065001 22.75 23.055 10.760514 6057000
2/13/2002 22.875 23.190001 22.754999 23.190001 10.823526 7968400
2/14/2002 23.075001 23.5 23 23.495001 10.965882 8097800
2/15/2002 23.5 23.525 23.325001 23.475 10.956545 12432600
2/19/2002 23.174999 23.434999 23.02 23.145 10.802523 6432600
2/20/2002 23 23.5 22.709999 23.440001 10.94021 7912000
2/21/2002 23.375 23.615 22.940001 23 10.734849 9376200
2/22/2002 23 23.75 22.950001 23.65 11.038224 12420400
2/25/2002 23.65 23.84 23.5 23.684999 11.054557 8480200
2/26/2002 23.690001 23.825001 23.305 23.495001 10.965882 8453000
2/27/2002 23.475 23.99 23.4 23.74 11.080232 8153200
2/28/2002 23.950001 24 23.674999 23.695 11.059229 8506200
3/1/2002 23.48 24.225 23.48 24.205 11.297253 9108000
3/4/2002 24.055 24.200001 23.6 23.885 11.147904 9246600
3/5/2002 23.76 23.959999 23.625 23.799999 11.108232 8700000
3/6/2002 23.575001 24 23.559999 23.77 11.094231 7829200
3/7/2002 23.549999 23.594999 23.174999 23.475 10.956545 11507000
3/8/2002 23.745001 24.084999 23.700001 23.924999 11.166573 7939800
3/11/2002 24.049999 24.049999 23.700001 23.790001 11.103566 6068800
3/12/2002 23.700001 24.049999 23.504999 24.045 11.222583 6878800
3/13/2002 23.85 24.049999 23.799999 23.975 11.283765 6989600
3/14/2002 24.025 24.17 23.889999 23.945 11.269647 8102200
3/15/2002 24.174999 24.525 24.105 24.32 11.446144 14707200
3/18/2002 24.4 24.559999 24.09 24.334999 11.453197 8276200
3/19/2002 24.450001 24.715 24.424999 24.6 11.57792 8382400
3/20/2002 24.6 24.885 24.559999 24.705 11.627337 7312000
3/21/2002 24.99 25.385 24.934999 25.200001 11.860311 15073200
3/22/2002 25.205 25.74 25.125 25.625 12.060329 13291000
3/25/2002 25.725 26.045 25.674999 25.875 12.177992 15111000
3/26/2002 25.875 26.34 25.870001 26.299999 12.378019 16579000
3/27/2002 25.98 26.17 25.924999 26.145 12.305069 19315200
3/28/2002 26.145 26.225 25.969999 26.129999 12.298009 10190400
4/1/2002 26 26.174999 25.780001 26.15 12.307425 7959000
4/2/2002 26.1 26.145 25.85 26.139999 12.302717 8597800
4/3/2002 25.98 26.08 25.75 25.870001 12.175637 8403000
4/4/2002 25.870001 26.205 25.780001 26.01 12.241531 9461600
4/5/2002 25.950001 26.139999 25.805 26.09 12.27919 5724800
4/8/2002 25.799999 26.549999 25.77 26.5 12.472147 10295200
4/9/2002 26.5 26.775 26.375 26.674999 12.554513 8951600
4/10/2002 26.549999 27.225 26.51 27.110001 12.759245 8325400
4/11/2002 27.055 27.059999 26.51 26.57 12.505097 8850800
4/12/2002 26.375 26.75 26.245001 26.68 12.556867 7078600
4/15/2002 26.424999 26.504999 26.105 26.195 12.328603 8734000
4/16/2002 26.195 26.950001 25.9 26.940001 12.679235 12718200
4/17/2002 26.825001 27.030001 26.629999 26.959999 12.688648 8254800
4/18/2002 26.975 27.1 26.605 26.855 12.639229 7437000
4/19/2002 26.860001 27.49 26.799999 27.455 12.921614 9241200
4/22/2002 27.495001 27.924999 27.385 27.65 13.01339 11199000
4/23/2002 27.525 27.575001 27.129999 27.26 12.829842 7624600
4/24/2002 27.370001 27.530001 27.25 27.49 12.938089 9417000
4/25/2002 27.475 27.5 27.075001 27.49 12.938089 8991200
4/26/2002 27.455 27.545 27.225 27.225 12.813374 6252400
4/29/2002 27.225 27.540001 27.035 27.32 12.85808 8159000
4/30/2002 27.445 28.02 27.365 27.754999 13.062807 13047600
5/1/2002 27.879999 28.955 27.85 28.809999 13.559347 16158400
5/2/2002 28.700001 28.895 28.545 28.82 13.56405 13051000
5/3/2002 28.5 28.584999 28.125 28.43 13.380503 9020600
5/6/2002 28.4 28.549999 28.25 28.295 13.316966 7796400
5/7/2002 28.49 28.49 28.125 28.325001 13.331087 8967400
5/8/2002 28.299999 28.485001 27.92 28.25 13.295784 10446000
5/9/2002 28.299999 28.445 28.205 28.25 13.295784 5404200
5/10/2002 28.200001 28.450001 28.1 28.18 13.262836 6790600
5/13/2002 28 28.450001 27.975 28.445 13.387557 6302000
5/14/2002 28.424999 28.450001 28.165001 28.325001 13.331087 7122000
5/15/2002 28.200001 28.415001 28.1 28.344999 13.340494 7274000
5/16/2002 28.475 28.6 28.200001 28.525 13.425207 7680800
5/17/2002 28.475 28.625 28.280001 28.5 13.413446 7058200
5/20/2002 28.375 28.5 27.950001 28.1 13.225188 5421200
5/21/2002 28.1 28.174999 27.625 27.73 13.051044 8376200
5/22/2002 27.775 28.15 27.754999 28.1 13.225188 5470000
5/23/2002 28.1 28.344999 27.885 28.344999 13.340494 5719400
5/24/2002 28.370001 28.74 27.879999 28.1 13.225188 6929000
5/28/2002 27.975 28.075001 27.275 27.32 12.85808 7020000
5/29/2002 27.25 27.25 26.905001 27.075001 12.742767 8976200
5/30/2002 26.950001 27.299999 26.9 27.195 12.799248 9656800
5/31/2002 27.450001 27.844999 27.34 27.780001 13.074575 8404400
6/3/2002 27.450001 27.700001 26.995001 27.014999 12.714531 6607600
6/4/2002 26.700001 27 26.475 27 12.707469 10837400
6/5/2002 27 27.725 26.805 27.700001 13.036931 8356200
6/6/2002 27.725 27.725 26.98 27.075001 12.742767 7283600
6/7/2002 27 27.225 26.875 27.025 12.719238 7087200
6/10/2002 26.975 27.1 26.809999 26.865 12.643937 6861800
6/11/2002 26.9 27.475 26.865 27 12.707469 11366200
6/12/2002 27 27.475 26.905001 27.24 12.916105 10515600
6/13/2002 27.245001 27.495001 27.025 27.25 12.920846 7487600
6/14/2002 27.1 27.445 26.85 27.424999 13.003821 9062000
6/17/2002 27.4 27.695 27.344999 27.625 13.098654 7105600
6/18/2002 27.5 27.719999 27.450001 27.65 13.110505 7294800
6/19/2002 27.65 28.035 27.405001 27.540001 13.058356 9771000
6/20/2002 27.575001 28.174999 27.555 27.860001 13.210077 10251400
6/21/2002 27.455 28.025 27.455 28 13.276464 17739400
6/24/2002 28 28.594999 27.950001 28.475 13.501695 11513800
6/25/2002 28.475 28.57 27.415001 27.725 13.14607 11779200
6/26/2002 27.25 27.9 27.17 27.77 13.167408 13409200
6/27/2002 27.895 28.225 27.415001 28.045 13.297799 11711000
6/28/2002 28.17 28.725 27.889999 28 13.276464 14290600
7/1/2002 28.125 28.549999 28.125 28.174999 13.359442 10267600
7/2/2002 28.475 28.6 28.075001 28.34 13.437682 12085600
7/3/2002 28.215 28.450001 28.014999 28.305 13.421082 12984600
7/5/2002 27.9 28.25 27.780001 28.235001 13.387897 6698000
7/8/2002 28.35 28.75 28.280001 28.639999 13.57993 10446200
7/9/2002 28.549999 28.615 28.059999 28.219999 13.380781 18088000
7/10/2002 28.219999 28.475 27.174999 27.35 12.968256 15884200
7/11/2002 27 27.200001 26.08 26.555 12.591305 25808200
7/12/2002 26.5 26.5 25.35 25.525 12.102919 17365800
7/15/2002 25.375 26.125 24.695 26 12.328147 18263000
7/16/2002 25.525 25.85 25.045 25.184999 11.941704 13761800
7/17/2002 25.6 25.975 24.875 25 11.853983 19555200
7/18/2002 25.025 25.18 23.639999 23.965 11.363235 15981000
7/19/2002 23.465 23.6 22.370001 22.545 10.689922 20025800
7/22/2002 22.59 23.65 22.450001 22.945 10.879584 23931200
7/23/2002 22.35 22.99 22.1 22.290001 10.569015 23664800
7/24/2002 21.799999 23.549999 21.799999 23.424999 11.107183 26732200
7/25/2002 23.35 24.125 22.950001 23.780001 11.275505 14898000
7/26/2002 23.799999 24.004999 23.424999 23.725 11.24944 10545200
7/29/2002 24 24.799999 23.934999 24.715 11.71885 12973200
7/30/2002 24.6 24.6 23.805 24.075001 11.415387 10814600
7/31/2002 24.075001 24.995001 24.075001 24.969999 11.839764 14246800
8/1/2002 24.924999 25.375 24.725 24.965 11.837394 11129800
8/2/2002 25 25.42 24.65 25.049999 11.877694 8567400
8/5/2002 25.049999 25.049999 24.049999 24.18 11.465174 9946400
8/6/2002 24.49 24.875 23.775 23.934999 11.349006 10717200
8/7/2002 24.145 24.504999 23.799999 24.504999 11.619276 9408400
8/8/2002 24.525 25.41 24.42 25.41 12.048395 8422000
8/9/2002 25.370001 25.719999 25.145 25.549999 12.114774 8503400
8/12/2002 25.1 25.525 25.030001 25.405001 12.046021 7161800
8/13/2002 25 25.725 24.98 25.129999 11.915627 7377800
8/14/2002 25.129999 26.049999 24.790001 25.975 12.316292 9480800
8/15/2002 26 26.285 25.504999 25.705 12.188272 10489200
8/16/2002 25.705 26.35 25.625 26.094999 12.37319 9989400
8/19/2002 26.219999 26.219999 25.635 25.85 12.257023 9767400
8/20/2002 25.6 25.975 25.459999 25.815001 12.240426 8636000
8/21/2002 26.049999 26.405001 25.674999 26.370001 12.503587 8965200
8/22/2002 26.370001 26.495001 25.885 26.200001 12.422976 6997800
8/23/2002 26.200001 26.700001 26.1 26.35 12.494102 7769400
8/26/2002 26.35 26.620001 26.055 26.504999 12.567594 6329600
8/27/2002 26.514999 26.6 26 26.26 12.451434 7990600
8/28/2002 26.1 26.120001 25.4 25.639999 12.157446 8312000
 8/29/2002 25.325001 25.639999 25 25.200001 11.94882 7309200
8/30/2002 25.1 26.049999 25.075001 25.5 12.091065 9969000
9/3/2002 25.200001 25.344999 24.74 24.959999 11.835022 10677800
9/4/2002 25 25.424999 25 25.25 11.972527 9965400
9/5/2002 25.025 25.09 24.540001 24.674999 11.69988 7905000
9/6/2002 24.875 25.15 24.559999 24.945 11.827906 5966000
9/9/2002 24.780001 25.535 24.754999 25.174999 11.936962 5963400
9/10/2002 25.25 25.575001 25.030001 25.485001 12.083964 5660800
9/11/2002 25.790001 25.795 25.469999 25.549999 12.210599 5970600
9/12/2002 25.174999 25.264999 24.68 24.775 11.840221 6457800
9/13/2002 24.65 24.950001 24.555 24.825001 11.864117 7089800
9/16/2002 24.924999 25.450001 24.775 25.34 12.110241 7943400
9/17/2002 25.6 25.700001 24.469999 24.475 11.69685 11016200
9/18/2002 24.35 24.965 24.275 24.65 11.780479 8992800
9/19/2002 24 24.15 23.52 23.834999 11.39098 12532600
9/20/2002 23.9 24.25 23.584999 23.76 11.355145 17571600
9/23/2002 23.559999 23.844999 23.205 23.5 11.230887 7769800
9/24/2002 23.450001 23.950001 23.35 23.6 11.278674 9446400
9/25/2002 23.9 24.575001 23.6 24.245001 11.586928 10466000
9/26/2002 24.245001 24.34 23.754999 24.215 11.572591 10570000
9/27/2002 24.215 24.65 24.1 24.245001 11.586928 8752400
9/30/2002 23.9 24.25 23.725 23.98 11.46028 10303000
10/1/2002 24.200001 25.049999 24.125 25.030001 11.96209 11120400
10/2/2002 25.075001 25.5 24.9 24.950001 11.923851 11077400
10/3/2002 25.15 25.700001 25.049999 25.309999 12.095901 11420000
10/4/2002 25.6 25.844999 25.35 25.450001 12.162812 10234200
10/7/2002 25.415001 25.945 25.004999 25.065001 11.978815 12451400
10/8/2002 25.5 26.41 25.379999 26.059999 12.454331 14686400
10/9/2002 25.75 26.25 25.504999 25.815001 12.337244 11657800
10/10/2002 25.700001 26 25.209999 25.73 12.296624 12181800
10/11/2002 25.700001 26 25.360001 25.725 12.294233 12385000
10/14/2002 25.6 26.34 25.58 26.275 12.557085 8373800
10/15/2002 26.275 26.549999 25.625 26.24 12.540357 13850800
10/16/2002 25 25 23.440001 23.6 11.278674 37382000
10/17/2002 23.85 23.924999 22.285 22.950001 10.968034 33108000
10/18/2002 22.75 23.325001 22.559999 23.195 11.085123 17405000
10/21/2002 23.549999 24.049999 23.450001 24 11.469838 15011400
10/22/2002 24 24.370001 23.665001 23.940001 11.441166 10844600
10/23/2002 23.945 24.09 23.615 23.969999 11.455503 10801200
10/24/2002 24.049999 24.09 23.26 23.445 11.204601 10427200
10/25/2002 23.465 23.575001 23.184999 23.485001 11.223718 9369200
10/28/2002 23.49 23.49 22.834999 22.965 10.975204 9626800
10/29/2002 22.875 23.195 22.51 23.190001 11.082734 11569200
10/30/2002 23.1 23.540001 23.055 23.424999 11.195039 10282800
10/31/2002 23.360001 23.58 22.950001 23.24 11.106627 11850000
 11/1/2002 23.24 23.530001 22.825001 23.415001 11.190261 10783000
11/4/2002 23.42 23.450001 22.75 22.85 10.920243 13604200
11/5/2002 22.924999 23.225 22.92 23.18 11.077953 10645200
11/6/2002 23.155001 23.16 22.450001 22.700001 10.848559 19806600
11/7/2002 22.6 22.695 22.299999 22.41 10.709963 11576200
11/8/2002 22.325001 22.6 22.24 22.26 10.638278 10365600
11/11/2002 22.254999 22.495001 22.129999 22.280001 10.647836 8224600
11/12/2002 22.549999 22.705 22.105 22.155001 10.588097 11236800
11/13/2002 22.25 22.924999 22.200001 22.615 10.807933 11831600
11/14/2002 22.875 22.959999 22.565001 22.57 10.786432 9944400
11/15/2002 22.57 23 22.504999 22.985001 10.984765 13655600
11/18/2002 23.1 23.145 22.795 22.959999 10.972814 8862400
11/19/2002 22.959999 23.58 22.924999 23.195 11.085123 11389800
11/20/2002 23.344999 23.344999 22.705 23.040001 11.011054 11292800
11/21/2002 23.25 23.25 22.459999 22.879999 10.934582 16084800
11/22/2002 23 23.09 22.375 22.705 10.850949 9489600
11/25/2002 22.525 22.700001 22.385 22.555 10.779264 10346400
11/26/2002 22.309999 22.594999 22.290001 22.4 10.800959 10625800
11/27/2002 22.5 23.195 22.4 23.115 11.145717 10498000
11/29/2002 23.075001 23.075001 22.76 22.82 11.003473 5242200
12/2/2002 23.09 23.094999 22.525 22.6 10.897394 10058000
12/3/2002 22.75 22.940001 22.395 22.450001 10.825067 13710800
12/4/2002 22.35 23.1 22.315001 22.82 11.003473 12994600
12/5/2002 22.825001 22.895 22.4 22.514999 10.856408 8642800
12/6/2002 22.4 22.809999 22.4 22.700001 10.945621 7989600
12/9/2002 22.6 22.844999 22.43 22.549999 10.873282 8486400
12/10/2002 22.555 23.25 22.549999 23.25 11.210816 12368400
12/11/2002 23.225 23.455 23.01 23.375 11.271083 15685200
12/12/2002 23.15 23.155001 22.674999 22.934999 11.058931 11997200
12/13/2002 22.375 23.209999 22.25 22.924999 11.054108 15263600
12/16/2002 22.924999 22.995001 22.65 22.865 11.025179 12417200
12/17/2002 22.924999 22.98 22.424999 22.459999 10.829888 11792200
12/18/2002 22.450001 22.469999 22.184999 22.27 10.738274 11923600
12/19/2002 22.174999 22.25 21.785 22.059999 10.637015 13308200
12/20/2002 22.125 22.17 21.945 22.040001 10.627369 16630800
12/23/2002 22.049999 22.299999 21.940001 22.195 10.70211 10149600
12/24/2002 21.924999 22.18 21.924999 22.115 10.663536 3392600
12/26/2002 22.1 22.35 22.049999 22.075001 10.644246 4606400
12/27/2002 22 22.135 21.615 21.735001 10.480305 6725200
12/30/2002 21.785 21.885 21.450001 21.754999 10.489944 10272400
12/31/2002 21.73 22.049999 21.629999 21.92 10.56951 8993400
1/2/2003 22.075001 22.495001 22.025 22.424999 10.813013 9358800
1/3/2003 22.43 22.459999 22.110001 22.370001 10.78649 6184400
1/6/2003 22.299999 22.575001 22.17 22.459999 10.829888 7796000
1/7/2003 22.25 22.375 22.1 22.18 10.694874 7628000
 1/8/2003 22.299999 22.375 21.950001 22.035 10.62496 6403600
1/9/2003 21.950001 22.34 21.85 22.264999 10.735865 9030200
1/10/2003 22.174999 22.690001 22.155001 22.6 10.897394 10570200
1/13/2003 22.65 22.975 22.549999 22.879999 11.032409 9982800
1/14/2003 22.75 22.875 22.51 22.865 11.025179 10436800
1/15/2003 22.865 22.875 22.42 22.450001 10.825067 8891200
1/16/2003 22.540001 22.870001 22.504999 22.834999 11.010712 7965400
1/17/2003 22.75 23.004999 22.52 22.549999 10.873282 10638400
1/21/2003 22.6 22.795 22.254999 22.360001 10.781672 7587600
1/22/2003 22.365 22.790001 22.205 22.275 10.740682 8775000
1/23/2003 22.280001 22.405001 21.934999 21.950001 10.583975 11129000
1/24/2003 22 22.01 21.375 21.415001 10.326007 11273200
1/27/2003 21.174999 21.379999 20.76 20.895 10.075267 13448600
1/28/2003 21 21 20.5 20.549999 9.908914 17152600
1/29/2003 20.549999 20.549999 19.905001 20.275 9.776314 26361200
1/30/2003 20.375 20.385 19.6 19.6 9.450839 24866000
1/31/2003 19.65 20.275 19.575001 20.23 9.754616 23750000
2/3/2003 20.275 20.309999 20.045 20.075001 9.679876 12605400
2/4/2003 20.004999 20.285 19.85 20.165001 9.723276 12553800
2/5/2003 20.275 20.375 19.93 20.025 9.655765 11931800
2/6/2003 20.025 20.15 19.825001 19.955 9.622017 10054200
2/7/2003 20.049999 20.120001 19.75 19.764999 9.530396 9516400
2/10/2003 19.85 20.145 19.674999 20.030001 9.658179 9055200
2/11/2003 19.950001 20.055 19.424999 19.5 9.40262 15029400
2/12/2003 19.690001 20.125 19.655001 19.870001 9.58103 18589400
2/13/2003 19.889999 20.145 19.65 19.99 9.63889 10950400
2/14/2003 20.075001 20.5 19.950001 20.4 9.836586 10808000
2/18/2003 20.475 20.76 20.325001 20.549999 9.908914 9979800
2/19/2003 20.594999 20.594999 20.15 20.334999 9.805244 7042800
2/20/2003 20.24 20.4 20.014999 20.025 9.655765 8909400
2/21/2003 20.15 20.34 20 20.32 9.798014 11297600
2/24/2003 20.315001 20.315001 19.91 19.91 9.600312 8390400
2/25/2003 19.85 20.219999 19.75 20.190001 9.735332 11328800
2/26/2003 20.15 20.16 19.76 19.860001 9.576205 9374600
2/27/2003 19.924999 20.315001 19.855 20.129999 9.706396 9354000
2/28/2003 20.129999 20.32 19.975 20.110001 9.696754 8920800
3/3/2003 20.08 20.219999 19.605 19.605 9.453244 11912800
3/4/2003 19.615 19.615 19.155001 19.184999 9.250729 12807600
3/5/2003 18.725 19.184999 18.504999 18.775 9.053033 23918800
3/6/2003 18.775 18.879999 18.6 18.775 9.053033 14582000
3/7/2003 18.575001 18.92 18.575001 18.85 9.0892 14152600
3/10/2003 18.700001 18.799999 18.504999 18.535 8.937308 11275400
3/11/2003 18.549999 19.1 18.549999 18.83 9.079553 12187600
3/12/2003 18.75 19.125 18.74 19.025 9.282028 17142400
3/13/2003 19.290001 19.725 19.25 19.725 9.623548 16248600
3/14/2003 19.825001 20.004999 19.73 19.950001 9.733322 13410200
3/17/2003 19.950001 20.495001 19.85 20.495001 9.999221 14134200
3/18/2003 20.51 20.51 20.15 20.485001 9.99434 12957600
3/19/2003 20.485001 20.924999 20.379999 20.905001 10.199256 12900000
3/20/2003 20.905001 20.924999 20.475 20.764999 10.130951 9475400
3/21/2003 20.975 21.15 20.65 21.125 10.306587 13678800
3/24/2003 20.9 20.995001 20.385 20.455 9.979702 9899400
3/25/2003 20.450001 20.594999 20.285 20.5 10.001658 10120200
3/26/2003 20.525 20.530001 20.33 20.365 9.935791 9894800
3/27/2003 20.24 20.625 20.07 20.43 9.967508 8500400
3/28/2003 20.43 20.540001 20.215 20.365 9.935791 7672600
3/31/2003 20.16 20.34 19.855 20.24 9.874811 11954400
4/1/2003 20.25 20.290001 19.940001 20.195 9.852854 13867600
4/2/2003 20.575001 20.865 20.5 20.725 10.111431 10338600
4/3/2003 20.725 20.77 20.475 20.6 10.050453 8541200
4/4/2003 21.055 21.299999 20.575001 20.950001 10.22121 8908400
4/7/2003 21.275 21.33 20.799999 20.85 10.172421 10194400
4/8/2003 20.975 21.025 20.805 20.924999 10.20901 6925600
4/9/2003 20.99 21.33 20.715 20.834999 10.165102 8999200
4/10/2003 20.924999 20.940001 20.65 20.719999 10.108989 6655400
4/11/2003 20.875 20.975 20.65 20.715 10.106554 6974600
4/14/2003 20.715 21.245001 20.715 21.205 10.345621 6648400
4/15/2003 21.25 21.424999 20.995001 21.264999 10.374896 7816600
4/16/2003 20.325001 20.85 19.754999 19.950001 9.733322 30495000
4/17/2003 19.959999 20.315001 19.5 20.200001 9.855293 23306200
4/21/2003 20.275 20.4 19.959999 20.055 9.784554 7049600
4/22/2003 19.950001 20.219999 19.84 20.205 9.857732 13456200
4/23/2003 20.139999 20.25 19.85 20 9.757715 12061000
4/24/2003 19.975 20.049999 19.625 19.955 9.735761 11738600
4/25/2003 20.025 20.07 19.625 19.709999 9.616228 10260400
4/28/2003 19.92 20.275 19.875 20.165001 9.838218 11037600
4/29/2003 20.165001 20.5 20.165001 20.415001 9.960194 10469400
4/30/2003 20.309999 20.424999 20.065001 20.200001 9.855293 12709600
5/1/2003 20.200001 20.295 19.719999 20.219999 9.865051 10425800
5/2/2003 20.1 20.545 20.09 20.5 10.001658 10687800
5/5/2003 20.5 20.549999 20.15 20.264999 9.887008 7072000
5/6/2003 20.424999 20.65 20.309999 20.51 10.006538 10097000
5/7/2003 21.254999 21.735001 21.129999 21.635 10.555408 31069400
5/8/2003 21.525 21.68 21.360001 21.440001 10.460271 15021800
5/9/2003 21.799999 22.09 21.709999 21.995001 10.731052 16121800
5/12/2003 21.995001 22.360001 21.934999 22.25 10.855462 10735400
5/13/2003 22.15 22.23 21.815001 22.125 10.794477 9108200
5/14/2003 22.299999 22.309999 21.950001 22.125 10.794477 7854800
5/15/2003 22.25 22.49 22.225 22.32 10.889607 8908800
5/16/2003 22.375 22.49 21.975 21.975 10.721291 9979000
5/19/2003 21.85 22.184999 21.809999 22.055 10.760322 9228400
5/20/2003 22.1 22.285 21.985001 22.26 10.860335 12090000
5/21/2003 22.125 22.18 21.905001 22.07 10.767642 10507000
5/22/2003 22.07 22.434999 22.045 22.264999 10.86278 10194600
5/23/2003 22.15 22.355 22.025 22.094999 10.77984 5883000
5/27/2003 21.99 22.424999 21.924999 22.33 10.894487 8908200
5/28/2003 22.264999 22.305 22.059999 22.08 10.772519 10108800
5/29/2003 22.174999 22.65 22.174999 22.309999 10.884729 14845000
5/30/2003 22.540001 22.975 22.495001 22.785 11.116477 11478200
6/2/2003 22.969999 23.110001 22.67 22.9 11.172582 9052200
6/3/2003 23.025 23.190001 22.875 23.055 11.248206 7629800
6/4/2003 22.950001 23.334999 22.9 23.295 11.365302 7991000
6/5/2003 23.295 23.424999 23.155001 23.389999 11.411649 7891800
6/6/2003 23.43 23.625 23.35 23.445 11.438483 8624800
6/9/2003 23.200001 23.495001 23.200001 23.434999 11.433599 6309400
6/10/2003 23.434999 23.434999 23.139999 23.299999 11.367737 8389400
6/11/2003 23.190001 23.4 22.795 23.4 11.525354 8274400
6/12/2003 23.254999 23.725 23.235001 23.725 11.685429 8487200
6/13/2003 23.700001 23.790001 23.504999 23.674999 11.6608 6256000
6/16/2003 23.725 24.1 23.65 24.1 11.87013 8161800
6/17/2003 24.049999 24.17 23.389999 23.6 11.623857 18057400
6/18/2003 23.355 23.625 23.33 23.5 11.574605 10643600
6/19/2003 23.4 23.450001 22.969999 23.059999 11.357888 10096200
6/20/2003 23.17 23.334999 23.049999 23.235001 11.44408 14901800
6/23/2003 23.139999 23.4 22.889999 23.375 11.513033 10415200
6/24/2003 23.325001 23.65 23.285 23.584999 11.616467 8915600
6/25/2003 23.59 23.735001 23.305 23.32 11.485947 9179400
6/26/2003 23.25 23.469999 23.145 23.440001 11.545051 8056600
6/27/2003 23.424999 23.620001 23.215 23.254999 11.453936 6847400
6/30/2003 23.174999 23.305 22.945 23.205 11.429308 13898000
7/1/2003 23.125 23.32 22.950001 23.245001 11.44901 11637800
7/2/2003 23.225 23.26 23.02 23.190001 11.421918 8860000
7/3/2003 23.075001 23.225 22.950001 23.115 11.384983 6110800
7/7/2003 23.115 23.174999 22.475 22.475 11.069755 21706800
7/8/2003 22.475 22.475 22.049999 22.110001 10.88998 23908400
7/9/2003 22.049999 22.25 21.84 21.940001 10.806244 15254400
7/10/2003 21.99 22.174999 21.905001 22.004999 10.838264 12264000
7/11/2003 21.674999 22.055 21.674999 21.955 10.813636 14111800
7/14/2003 22.075001 22.365 22.01 22.139999 10.904756 14658800
7/15/2003 22.15 22.215 21.85 21.995001 10.833337 11134400
7/16/2003 21.725 22.075001 21.139999 21.455 10.567368 20595200
7/17/2003 22.139999 22.385 22.059999 22.379999 11.022962 22579200
7/18/2003 22.459999 22.49 22.209999 22.450001 11.057442 14723800
7/21/2003 22.5 22.57 22.32 22.5 11.08207 10212600
7/22/2003 22.6 22.67 22.370001 22.545 11.104232 8531800
7/23/2003 22.625 22.65 22.334999 22.584999 11.123934 7824200
7/24/2003 22.594999 22.879999 22.26 22.26 10.96386 8869800
7/25/2003 22.254999 22.535 21.9 22.52 11.091916 9610600
7/28/2003 22.459999 22.469999 22.225 22.315001 10.990945 8532200
7/29/2003 22.375 22.639999 22.174999 22.43 11.047594 11342000
7/30/2003 22.6 22.775 22.459999 22.690001 11.175648 10619200
7/31/2003 22.735001 23.115 22.485001 22.485001 11.074679 13449000
8/1/2003 22.25 22.620001 22.200001 22.375 11.020504 9515400
8/4/2003 22.25 22.540001 22.125 22.445 11.054977 6996200
8/5/2003 22.424999 22.445 22.135 22.18 10.924458 8277600
8/6/2003 22.075001 22.24 21.945 22.049999 10.860428 8778400
8/7/2003 22.15 22.48 22.09 22.389999 11.027887 7603600
8/8/2003 22.450001 22.485001 22.309999 22.424999 11.045129 6387000
8/11/2003 22.4 22.424999 22.165001 22.309999 10.988482 5639400
8/12/2003 22.41 22.41 22.1 22.325001 10.995873 7505200
8/13/2003 22.370001 22.370001 22.1 22.254999 10.961397 7626800
8/14/2003 22.35 22.584999 22.235001 22.530001 11.096842 7240000
8/15/2003 22.559999 22.559999 22.405001 22.504999 11.08453 4643000
8/18/2003 22.504999 22.549999 22.379999 22.43 11.047594 6087800
8/19/2003 22.355 22.434999 21.969999 22.15 10.909679 8300000
8/20/2003 22 22.014999 21.83 21.945 10.808713 7283800
8/21/2003 21.965 22.094999 21.735001 21.805 10.739757 8552400
8/22/2003 21.875 22.035 21.6 21.639999 10.658487 9080800
8/25/2003 21.725 22.035 21.639999 22.035 10.853037 6703200
8/26/2003 21.924999 22.25 21.82 22.115 10.892445 7485000
8/27/2003 22.115 22.115 21.875 21.98 10.825948 6206400
8/28/2003 21.860001 21.98 21.790001 21.915001 10.793932 7210000
8/29/2003 21.85 21.92 21.709999 21.76 10.717593 7710800
9/2/2003 21.715 21.924999 21.540001 21.889999 10.781624 12356200
9/3/2003 21.889999 22.045 21.754999 21.855 10.764378 13377400
9/4/2003 21.955 22.295 21.905001 22.25 10.958935 11328200
9/5/2003 22.25 22.4 21.985001 22.075001 10.872742 7674400
9/8/2003 22.200001 22.235001 22.049999 22.135 10.902289 6593400
9/9/2003 22.01 22.4 22.004999 22.174999 10.921989 8581200
9/10/2003 22.254999 22.625 22.24 22.475 11.069755 11486800
9/11/2003 22.575001 22.59 22.200001 22.24 11.062292 11522200
9/12/2003 22.059999 22.105 21.844999 21.995001 10.94043 10193200
9/15/2003 21.995001 21.995001 21.735001 21.75 10.818563 10719000
9/16/2003 21.535 21.565001 21.264999 21.459999 10.674321 18932800
9/17/2003 21.459999 21.674999 21.360001 21.504999 10.696698 9438000
9/18/2003 21.700001 21.995001 21.66 21.799999 10.843436 10341800
9/19/2003 21.799999 21.809999 21.555 21.59 10.738981 11161200
9/22/2003 21.59 21.795 21.35 21.620001 10.753903 10950600
9/23/2003 21.745001 21.82 21.57 21.709999 10.798664 10899600
9/24/2003 21.775 21.799999 21.395 21.495001 10.691726 11325200
 9/25/2003 21.49 21.700001 21.445 21.525 10.706652 9619200
9/26/2003 21.5 21.639999 21.434999 21.514999 10.701673 9366000
9/29/2003 21.504999 21.75 21.43 21.535 10.711623 9579600
9/30/2003 21.475 21.695 21.299999 21.48 10.684262 10289200
10/1/2003 21.5 21.945 21.5 21.945 10.915561 12962800
10/2/2003 21.975 22.17 21.85 22.125 11.005093 8843800
10/3/2003 22.565001 22.719999 21.915001 22.02 10.952863 9913200
10/6/2003 22.1 22.27 22.045 22.205 11.044883 6665600
10/7/2003 22.129999 22.379999 22.08 22.33 11.107058 9547800
10/8/2003 22.200001 22.25 21.985001 22.120001 11.002603 6935800
10/9/2003 22.245001 22.25 21.879999 21.965 10.925508 10227000
10/10/2003 21.895 22.045 21.855 21.915001 10.900636 6999600
10/13/2003 22.025 22.125 21.91 22.07 10.977736 6840400
10/14/2003 22 22.370001 21.924999 22.275 11.0797 8420400
10/15/2003 22.575001 22.76 22.5 22.549999 11.216489 17331800
10/16/2003 22.254999 22.504999 22.25 22.5 11.191621 13005400
10/17/2003 22.594999 22.629999 22.355 22.525 11.20405 11085000
10/20/2003 22.6 22.825001 22.48 22.805 11.343327 8543600
10/21/2003 22.940001 22.985001 22.799999 22.895 11.388094 9734600
10/22/2003 22.695 22.91 22.575001 22.66 11.271204 8019800
10/23/2003 22.610001 22.795 22.504999 22.76 11.320942 7373400
10/24/2003 22.525 22.700001 22.42 22.700001 11.291101 7056400
10/27/2003 22.700001 22.77 22.555 22.594999 11.238873 5982200
10/28/2003 22.825001 22.825001 22.379999 22.690001 11.286123 9601000
10/29/2003 22.690001 23.115 22.690001 22.924999 11.403017 12100000
10/30/2003 22.924999 23.07 22.77 23 11.44032 8750000
10/31/2003 23.004999 23.200001 22.875 23.200001 11.539804 11217600
11/3/2003 23.200001 23.395 23.1 23.34 11.609435 9327800
11/4/2003 23.25 23.5 23.25 23.450001 11.664156 8834800
11/5/2003 23.385 23.495001 23.264999 23.49 11.684052 7830200
11/6/2003 23.450001 23.52 23.35 23.51 11.694 6969200
11/7/2003 23.375 23.504999 23.200001 23.315001 11.597002 7444000
11/10/2003 23.225 23.4 23.225 23.309999 11.594517 4864800
11/11/2003 23.315001 23.42 23.18 23.26 11.569646 5364600
11/12/2003 23.18 23.584999 23.145 23.540001 11.708921 6520200
11/13/2003 23.325001 23.52 23.280001 23.465 11.671616 6847000
11/14/2003 23.385 23.495001 23.245001 23.344999 11.611924 7043000
11/17/2003 23.23 23.405001 23.135 23.34 11.609435 6101200
11/18/2003 23.26 23.389999 23.155001 23.25 11.56467 8956000
11/19/2003 23.299999 23.450001 23.25 23.43 11.654207 8055200
11/20/2003 23.375 23.459999 23.059999 23.225 11.552238 7387000
11/21/2003 23.184999 23.26 23.1 23.209999 11.544776 6645800
11/24/2003 23.195 23.440001 23.115 23.209999 11.544776 7904400
11/25/2003 23.15 23.389999 23.094999 23.285 11.582085 6966800
11/26/2003 23.165001 23.375 23.09 23.344999 11.722683 6502000
11/28/2003 23.125 23.35 23.110001 23.25 11.674977 3406000
12/1/2003 23.325001 23.525 23.195 23.51 11.805541 8321200
12/2/2003 23.455 23.535 23.27 23.504999 11.803027 9536000
12/3/2003 23.5 23.844999 23.5 23.700001 11.900948 10977400
12/4/2003 23.625 23.695 23.455 23.58 11.840684 8888200
12/5/2003 23.424999 23.5 23.25 23.445 11.772897 8945000
12/8/2003 23.375 23.969999 23.305 23.875 11.988819 14496200
12/9/2003 23.73 23.995001 23.73 23.879999 11.99133 10372600
12/10/2003 23.83 24.200001 23.83 24.094999 12.099292 10398600
12/11/2003 24.07 24.309999 23.940001 24.195 12.149513 10501000
12/12/2003 24.25 24.764999 24.125 24.684999 12.395563 13889800
12/15/2003 24.905001 24.93 24.775 24.895 12.501019 16332800
12/16/2003 24.985001 25.450001 24.9 25.34 12.72447 17192800
12/17/2003 25.275 25.365 24.959999 25.084999 12.596425 11163200
12/18/2003 24.985001 25.094999 24.705 24.969999 12.53868 14947200
12/19/2003 25.014999 25.1 24.879999 25.049999 12.57885 14125000
12/22/2003 25.025 25.084999 24.875 25.08 12.593913 9522400
12/23/2003 25.075001 25.174999 24.955 25.084999 12.596425 7370200
12/24/2003 25.004999 25.059999 24.915001 24.950001 12.52863 3341400
12/26/2003 24.975 25.040001 24.934999 24.98 12.5437 2147400
12/29/2003 24.945 25.08 24.885 25.08 12.593913 7101400
12/30/2003 25 25.415001 24.98 25.26 12.684301 7118600
12/31/2003 25.26 25.405001 25.200001 25.375 12.742043 6974600
1/2/2004 25.4 25.495001 25.004999 25.174999 12.641617 7210200
1/5/2004 25.174999 25.295 25.030001 25.205 12.65668 9740200
1/6/2004 25.110001 25.184999 25.059999 25.1 12.603957 8223200
1/7/2004 25.1 25.120001 24.860001 24.940001 12.523612 10242800
1/8/2004 24.905001 25.08 24.83 25.059999 12.583868 9070800
1/9/2004 25.059999 25.405001 24.790001 24.795 12.450798 13127800
1/12/2004 24.75 25.030001 24.725 25.004999 12.55625 9204400
1/13/2004 24.879999 25.1 24.795 24.855 12.480936 8906000
1/14/2004 24.860001 24.924999 24.799999 24.9 12.503528 7565200
1/15/2004 24.700001 24.895 24.59 24.865 12.48595 9990200
1/16/2004 24.865 25.014999 24.795 24.940001 12.523612 8282800
1/20/2004 24.85 25.030001 24.825001 24.965 12.536167 8777000
1/21/2004 24.91 24.995001 24.83 24.889999 12.498503 7990200
1/22/2004 24.764999 24.85 24.514999 24.665001 12.385522 11138600
1/23/2004 24.700001 25.075001 24.674999 25.02 12.563789 11214600
1/26/2004 24.950001 25.200001 24.915001 25.094999 12.601447 8437000
1/27/2004 25.02 25.290001 24.99 24.995001 12.551233 8519400
1/28/2004 24.9 25.145 24.57 24.695 12.400581 10017800
1/29/2004 24.625 25.075001 24.549999 24.795 12.450798 8916600
1/30/2004 24.549999 24.700001 24.325001 24.620001 12.362922 12398200
2/2/2004 24.5 24.985001 24.459999 24.805 12.455824 8595600
2/3/2004 24.73 25 24.66 24.915001 12.511057 7749600
 2/4/2004 24.715 24.99 24.695 24.875 12.490973 9109400
2/5/2004 24.799999 25.290001 24.790001 25.190001 12.649148 10215800
2/6/2004 25.125 25.5 25.115 25.495001 12.802307 10103000
2/9/2004 25.549999 26.389999 25.549999 26.200001 13.156322 11581000
2/10/2004 26.174999 26.200001 25.955 26.084999 13.098569 10408000
2/11/2004 25.799999 25.969999 25.555 25.9 13.005681 11974200
2/12/2004 25.66 25.85 25.645 25.77 12.940394 6958200
2/13/2004 25.99 25.99 25.525 25.57 12.839967 8566200
2/17/2004 25.65 25.690001 25.450001 25.57 12.839967 7491600
2/18/2004 25.57 25.674999 25.455 25.620001 12.865079 7385200
2/19/2004 25.575001 25.690001 25.424999 25.5 12.804816 9698800
2/20/2004 25.225 25.485001 25.08 25.469999 12.789753 14664600
2/23/2004 25.275 25.549999 25.125 25.17 12.639109 11319600
2/24/2004 25.110001 25.225 24.77 24.889999 12.498503 14578400
2/25/2004 24.799999 25.02 24.785 24.825001 12.465872 10332400
2/26/2004 24.82 24.975 24.735001 24.915001 12.511057 9824000
2/27/2004 24.559999 25.17 24.309999 24.98 12.5437 14180400
3/1/2004 24.865 24.915001 24.65 24.809999 12.458334 15142800
3/2/2004 24.700001 24.855 24.51 24.639999 12.372968 12598600
3/3/2004 24.5 24.655001 24.5 24.57 12.337818 11588800
3/4/2004 24.450001 24.525 24.275 24.415001 12.259984 8508000
3/5/2004 24.375 25.125 24.290001 25.049999 12.57885 22941800
3/8/2004 24.99 25.1 24.879999 24.93 12.518593 12211400
3/9/2004 24.875 25.299999 24.809999 25.09 12.598933 12788400
3/10/2004 25.09 25.235001 24.860001 24.950001 12.52863 11676000
3/11/2004 24.775 24.809999 24.049999 24.09 12.219225 18371000
3/12/2004 24.17 24.225 23.84 24.225 12.287699 15979600
3/15/2004 24.325001 24.379999 23.790001 23.855 12.100024 16688400
3/16/2004 24 24.225 23.924999 24.08 12.214149 11500800
3/17/2004 24.190001 24.504999 24.1 24.440001 12.396752 9687000
3/18/2004 24.434999 24.75 24.434999 24.52 12.437333 9101600
3/19/2004 24.525 24.610001 24.309999 24.389999 12.37139 12974200
3/22/2004 24.174999 24.389999 23.975 24.125 12.236976 11216800
3/23/2004 24.15 24.245001 24.035 24.065001 12.206545 8855600
3/24/2004 24.15 24.299999 24.075001 24.245001 12.297846 10076200
3/25/2004 24.325001 24.385 24.065001 24.379999 12.366318 8376600
3/26/2004 24.299999 24.58 24.174999 24.389999 12.37139 8349200
3/29/2004 24.690001 24.91 24.59 24.700001 12.528628 9608200
3/30/2004 24.775 25.18 24.73 25.115 12.739135 14505400
3/31/2004 25.030001 25.24 24.915001 25.15 12.756886 10403200
4/1/2004 25.24 25.33 25.115 25.290001 12.827899 8979400
4/2/2004 25.525 25.530001 25.315001 25.465 12.916664 9452800
4/5/2004 25.375 25.424999 25.245001 25.290001 12.827899 9491000
4/6/2004 25.1 25.559999 25.07 25.434999 12.901451 9925800
4/7/2004 25.35 25.625 25.290001 25.540001 12.954712 11291200
 4/8/2004 25.66 25.785 25.5 25.620001 12.995287 8024800
4/12/2004 25.525 25.610001 25.385 25.424999 12.896377 9983600
4/13/2004 25.43 25.495001 25.275 25.445 12.90652 12863000
4/14/2004 25.4 25.75 25.355 25.594999 12.982604 8876400
4/15/2004 25.719999 25.85 25.51 25.6 12.985148 8750000
4/16/2004 25.725 26.025 25.629999 25.965 13.170281 10517000
4/19/2004 26.15 26.75 26.15 26.5 13.441658 17597800
4/20/2004 26.525 26.540001 26.105 26.139999 13.259053 9239600
4/21/2004 25.799999 26.35 25.75 26.065001 13.221008 14946400
4/22/2004 25.35 25.799999 25.35 25.73 13.051077 18415600
4/23/2004 25.625 25.674999 25.375 25.525 12.947101 13696000
4/26/2004 25.525 25.59 25.26 25.344999 12.855799 11161600
4/27/2004 25.375 25.395 25.254999 25.355 12.860874 11534200
4/28/2004 25.35 25.395 25.075001 25.105 12.734062 9501200
4/29/2004 25.07 25.32 24.889999 25.23 12.797469 10371400
4/30/2004 25.23 25.615 25.125 25.285 12.825366 10971200
5/3/2004 25.325001 25.475 25.139999 25.309999 12.838045 8053800
5/4/2004 25.26 25.275 24.950001 25.135 12.749279 10786000
5/5/2004 25.4 25.610001 25.174999 25.545 12.957245 11156200
5/6/2004 25.375 25.715 25.375 25.535 12.95217 9009600
5/7/2004 25.450001 25.790001 25.33 25.370001 12.868483 10231800
5/10/2004 25.25 25.299999 24.879999 24.965 12.663052 13490400
5/11/2004 24.700001 25.049999 24.65 25.025 12.693482 10300800
5/12/2004 25 25 24.635 24.959999 12.660516 8902400
5/13/2004 24.834999 24.945 24.625 24.805 12.581892 7085000
5/14/2004 24.68 25.02 24.645 25 12.680804 8548800
5/17/2004 24.815001 25.059999 24.754999 24.905001 12.632615 7597800
5/18/2004 24.85 25.24 24.764999 25.049999 12.706168 9899400
5/19/2004 25.014999 25.08 24.655001 24.68 12.518487 9078400
5/20/2004 24.59 24.975 24.584999 24.815001 12.586967 7053400
5/21/2004 25.135 25.135 24.65 24.690001 12.523564 9992000
5/24/2004 24.799999 24.955 24.700001 24.915001 12.637691 9990000
5/25/2004 24.85 25.26 24.764999 25.195 12.779716 11520800
5/26/2004 25.209999 25.355 24.98 25.110001 12.736601 7401600
5/27/2004 25.450001 25.705 25.415001 25.66 13.015577 11214800
5/28/2004 25.690001 25.75 25.594999 25.674999 13.023183 7948400
6/1/2004 25.6 25.775 25.360001 25.535 12.95217 6464000
6/2/2004 25.799999 26.004999 25.745001 25.969999 13.172819 11810600
6/3/2004 25.975 26.084999 25.85 25.885 13.129704 8386800
6/4/2004 26.01 26.245001 25.9 26.135 13.256513 7293600
6/7/2004 26.135 26.375 26.055 26.355 13.368103 7378000
6/8/2004 26.200001 26.325001 26.135 26.305 13.342741 8212000
6/9/2004 25.950001 26 25.709999 25.879999 13.127167 13833400
6/10/2004 26 26 25.615 25.815001 13.094199 9386000
6/14/2004 25.615 25.745001 25.5 25.690001 13.15822 7353400
6/15/2004 25.924999 25.924999 25.475 25.615 13.11981 9286200
6/16/2004 25.545 25.615 25.375 25.594999 13.109564 7924400
6/17/2004 25.594999 25.610001 25.48 25.545 13.08395 6106800
6/18/2004 25.424999 25.735001 25.344999 25.695 13.160783 10107400
6/21/2004 25.65 25.84 25.575001 25.584999 13.104435 5516800
6/22/2004 25.49 25.639999 25.4 25.51 13.066028 7195000
6/23/2004 25.530001 25.690001 25.35 25.65 13.137732 6094000
6/24/2004 25.575001 25.695 25.475 25.52 13.071145 6205600
6/25/2004 25.559999 25.67 25.049999 25.049999 12.83042 10580800
6/28/2004 25.174999 25.379999 25.129999 25.195 12.904684 7731600
6/29/2004 25.200001 25.424999 25.200001 25.27 12.943101 6743400
6/30/2004 25.225 25.32 25.120001 25.24 12.927737 8854000
7/1/2004 25.254999 25.440001 25.1 25.18 12.897004 9761200
7/2/2004 25.299999 25.57 25.23 25.264999 12.940537 6780200
7/6/2004 25.23 25.525 25.209999 25.33 12.973833 5764600
7/7/2004 25.254999 25.35 25.09 25.209999 12.912372 6745000
7/8/2004 25.264999 25.565001 25.205 25.280001 12.948216 8869200
7/9/2004 25.285 25.51 25.174999 25.51 13.066028 6813400
7/12/2004 25.51 25.695 25.264999 25.415001 13.017365 6718600
7/13/2004 25.209999 25.4 25.195 25.33 12.973833 5210600
7/14/2004 25.254999 25.674999 25.25 25.58 13.101885 8310000
7/15/2004 25.674999 25.68 25.385 25.42 13.019933 8425000
7/16/2004 25.625 25.625 25.155001 25.290001 12.953349 7449600
7/19/2004 25.325001 25.344999 25.025 25.17 12.891879 9049600
7/20/2004 25.045 25.165001 24.91 25.040001 12.825294 8366800
7/21/2004 24.975 25.17 24.6 24.6 12.599935 9999800
7/22/2004 24.525 24.615 24.275 24.485001 12.541031 8141800
7/23/2004 23.43 23.43 22.055 22.584999 11.567868 50347800
7/26/2004 22.674999 22.735001 22.059999 22.15 11.345058 21925000
7/27/2004 22.174999 22.280001 21.725 21.875 11.20421 27922000
7/28/2004 21.875 22.08 21.77 21.84 11.186279 25208600
7/29/2004 21.84 21.84 21.4 21.530001 11.027501 26268800
7/30/2004 21.535 21.99 21.530001 21.93 11.232375 17788200
8/2/2004 21.895 22.299999 21.834999 22.105 11.322012 15973400
8/3/2004 22.145 22.184999 21.950001 22.055 11.296401 12271600
8/4/2004 21.93 22.26 21.91 22.1 11.319451 10292400
8/5/2004 22.1 22.24 21.875 21.924999 11.229817 15254600
8/6/2004 21.870001 21.945 21.615 21.75 11.140184 17143200
8/9/2004 21.75 21.83 21.575001 21.610001 11.068478 9179800
8/10/2004 21.625 21.735001 21.530001 21.73 11.129942 10483200
8/11/2004 21.73 22.309999 21.625 22.225 11.383474 13898400
8/12/2004 22.219999 22.32 21.9 21.92 11.227256 11305000
8/13/2004 21.92 22.200001 21.855 22.184999 11.362986 8895200
8/16/2004 22.25 22.325001 22.065001 22.26 11.401402 9069400
8/17/2004 22.26 22.41 22.120001 22.165001 11.35274 8221200
 8/18/2004 22.200001 22.305 22.075001 22.285 11.41421 8944000
8/19/2004 22.174999 22.275 21.825001 22.01 11.273354 10514000
8/20/2004 21.950001 22.105 21.780001 22.105 11.322012 9611600
8/23/2004 22.120001 22.360001 22 22.17 11.355303 8768200
8/24/2004 22.25 22.25 21.995001 22.01 11.273354 9699600
8/25/2004 21.99 22.225 21.855 22.17 11.355303 9734400
8/26/2004 22.17 22.325001 22.09 22.23 11.386034 5642400
8/27/2004 22.275 22.445 22.25 22.360001 11.452623 5444200
8/30/2004 22.25 22.334999 22.17 22.174999 11.357865 5287800
8/31/2004 22.190001 22.360001 22.01 22.355 11.450062 7030200
9/1/2004 22.4 22.43 22.15 22.32 11.432133 7076200
9/2/2004 22.32 22.735001 22.275 22.695 11.624206 10707400
9/3/2004 22.719999 22.940001 22.705 22.745001 11.649817 9841800
9/7/2004 22.85 22.9 22.575001 22.825001 11.690786 8490200
9/8/2004 22.674999 22.674999 21.700001 21.725 11.127378 23239400
9/9/2004 21.65 21.815001 21.51 21.754999 11.142748 18173800
9/10/2004 21.525 21.594999 21.334999 21.48 11.001889 20256000
9/13/2004 21.4 21.485001 21.25 21.4 11.089989 18311200
9/14/2004 21.275 21.594999 21.275 21.434999 11.10813 18448400
9/15/2004 20.41 20.620001 20.190001 20.58 10.665049 61406200
9/16/2004 20.605 20.674999 19.975 20.02 10.374843 43299200
9/17/2004 19.975 20.290001 19.975 20.15 10.442214 24090600
9/20/2004 20.200001 20.245001 20.055 20.219999 10.478488 14747000
9/21/2004 20.325001 20.495001 20.184999 20.365 10.553627 15514000
9/22/2004 20.385 20.475 20.200001 20.209999 10.473301 20142000
9/23/2004 20.215 20.325001 20.01 20.01 10.369662 15195200
9/24/2004 20.004999 20.049999 19.865 19.995001 10.36189 14931800
9/27/2004 19.615 19.995001 19.615 19.815001 10.268605 17705800
9/28/2004 19.9 20.030001 19.85 19.995001 10.36189 13817200
9/29/2004 19.9 20.049999 19.82 20.004999 10.367065 13398800
9/30/2004 20.08 20.195 19.955 20.025 10.377433 12534000
10/1/2004 20.24 20.385 20.139999 20.155001 10.444801 15593800
10/4/2004 20.174999 20.450001 20.174999 20.375 10.558811 13469800
10/5/2004 20.375 20.57 20.295 20.32 10.530313 15395400
10/6/2004 20.295 20.450001 20.219999 20.450001 10.597676 12522200
10/7/2004 20.475 20.48 20.055 20.059999 10.395571 8238000
10/8/2004 20.030001 20.145 19.955 20 10.364478 13898800
10/11/2004 20.059999 20.08 19.905001 20.004999 10.367065 7699200
10/12/2004 19.83 19.924999 19.785 19.889999 10.307471 11810200
10/13/2004 19.889999 19.945 19.625 19.695 10.206419 12224000
10/14/2004 19.75 19.885 19.575001 19.575001 10.144235 10283600
10/15/2004 19.745001 19.745001 19.530001 19.6 10.157187 14591400
10/18/2004 19.549999 19.66 19.504999 19.620001 10.167553 10428200
10/19/2004 19.875 19.875 19.6 19.690001 10.20383 15291600
10/20/2004 19.639999 19.75 19.629999 19.725 10.221966 11038000
10/21/2004 19.65 19.76 19.575001 19.74 10.22974 11923600
10/22/2004 20 20.125 19.375 19.450001 10.079454 22106400
10/25/2004 19.51 19.514999 19.205 19.325001 10.014677 14432800
10/26/2004 19.375 19.75 19.15 19.65 10.183097 16715800
10/27/2004 19.565001 20.215 19.465 20.215 10.475896 17942400
10/28/2004 20.165001 20.375 19.995001 20.245001 10.491439 12326400
10/29/2004 20.450001 20.450001 20.25 20.33 10.535488 16822600
11/1/2004 20.35 20.389999 20.155001 20.264999 10.501808 11649200
11/2/2004 20 20.625 20 20.325001 10.5329 12005400
11/3/2004 20.389999 20.540001 20.299999 20.424999 10.584721 13773800
11/4/2004 20.495001 20.74 20.459999 20.68 10.716868 17884000
11/5/2004 20.834999 20.870001 20.575001 20.700001 10.727235 12283600
11/8/2004 20.775 20.799999 20.59 20.639999 10.696137 10122200
11/9/2004 20.725 20.780001 20.605 20.620001 10.685776 10215800
11/10/2004 20.74 20.745001 20.504999 20.584999 10.667638 10052000
11/11/2004 20.084999 20.549999 19.68 20.48 10.613225 37510800
11/12/2004 20.355 20.405001 20.049999 20.395 10.569172 23008600
11/15/2004 20.35 20.405001 20.209999 20.290001 10.514762 13567400
11/16/2004 20.295 20.5 20.075001 20.125 10.429255 14366400
11/17/2004 20.15 20.395 19.955 20.139999 10.437029 14161200
11/18/2004 20.24 20.245001 20.030001 20.139999 10.437029 12628600
11/19/2004 20.1 20.184999 19.855 19.865 10.294518 18230600
11/22/2004 19.950001 19.950001 19.74 19.934999 10.330793 14761600
11/23/2004 19.9 19.924999 19.695 19.855 10.289335 15814800
11/24/2004 19.9 19.915001 19.799999 19.9 10.312648 11893600
11/26/2004 19.85 19.969999 19.84 19.93 10.3282 6474800
11/29/2004 20 20 19.674999 19.855 10.420044 13666800
11/30/2004 19.764999 19.855 19.605 19.655001 10.315084 16382800
12/1/2004 19.725 19.885 19.65 19.885 10.435783 20019800
12/2/2004 19.885 20.25 19.85 20.209999 10.606348 25100400
12/3/2004 20.254999 20.625 20.25 20.355 10.682447 20564000
12/6/2004 20.385 20.41 20.125 20.195 10.598478 11860600
12/7/2004 20.195 20.25 20.065001 20.08 10.538123 11603200
12/8/2004 20.18 20.245001 20.084999 20.195 10.598478 12023200
12/9/2004 20.07 20.459999 20.035 20.405001 10.708688 15715600
12/10/2004 20.125 20.370001 20.125 20.264999 10.635217 10780000
12/13/2004 20.299999 20.455 20.120001 20.43 10.721807 13432400
12/14/2004 20.43 20.705 20.395 20.65 10.837264 14325800
12/15/2004 20.725 20.780001 20.504999 20.735001 10.881871 12765800
12/16/2004 20.745001 20.795 20.475 20.565001 10.792653 13292600
12/17/2004 20.495001 20.645 20.475 20.475 10.745422 22433000
12/20/2004 20.6 20.605 20.4 20.475 10.745422 11756400
12/21/2004 20.475 20.58 20.4 20.5 10.758541 14368000
12/22/2004 20.504999 20.895 20.5 20.790001 10.910738 14404000
12/23/2004 20.75 20.9 20.66 20.754999 10.892368 8831800
12/27/2004 20.73 20.934999 20.725 20.825001 10.929108 8800600
12/28/2004 20.875 20.940001 20.76 20.924999 10.981585 10439400
12/29/2004 20.865 20.870001 20.65 20.780001 10.90549 10343200
12/30/2004 20.75 20.955 20.66 20.825001 10.929108 9978600
12/31/2004 20.84 20.945 20.77 20.82 10.926478 9805800
1/3/2005 20.950001 20.985001 20.705 20.77 10.900242 14072000
1/4/2005 20.77 20.825001 20.450001 20.48 10.748047 16860200
1/5/2005 20.5 20.6 20.370001 20.385 10.69819 13271000
1/6/2005 20.344999 20.575001 20.275 20.555 10.787407 10038600
1/7/2005 20.535 20.73 20.424999 20.58 10.800527 9732800
1/10/2005 20.535 20.764999 20.504999 20.695 10.860881 10577000
1/11/2005 20.629999 20.66 20.504999 20.58 10.800527 10594000
1/12/2005 20.584999 20.625 20.424999 20.58 10.800527 10857200
1/13/2005 20.58 20.594999 20.305 20.370001 10.69032 9431200
1/14/2005 20.375 20.555 20.375 20.485001 10.750675 8296400
1/18/2005 20.360001 20.629999 20.299999 20.625 10.824147 10045800
1/19/2005 20.545 20.719999 20.540001 20.549999 10.784782 8542600
1/20/2005 20.51 20.77 20.334999 20.665001 10.845137 13351600
1/21/2005 20.620001 20.700001 20.405001 20.455 10.734926 13431600
1/24/2005 20.475 20.59 20.375 20.48 10.748047 13641800
1/25/2005 20.575001 20.715 20.540001 20.620001 10.821521 9709400
1/26/2005 20.575001 20.934999 20.575001 20.84 10.936978 15601000
1/27/2005 20.84 21 20.764999 20.879999 10.957967 11226400
1/28/2005 20.764999 20.815001 20.605 20.745001 10.887123 13453000
1/31/2005 20.885 20.915001 20.695 20.745001 10.887123 14094600
2/1/2005 20.75 20.75 20.565001 20.709999 10.868747 10813000
2/2/2005 20.725 20.965 20.68 20.959999 10.999953 13188200
2/3/2005 20.950001 20.959999 20.799999 20.870001 10.952721 9620200
2/4/2005 20.805 21.254999 20.780001 21.235001 11.144278 15542400
2/7/2005 21.295 21.295 21.129999 21.245001 11.149523 8667000
2/8/2005 21.33 21.440001 21.219999 21.325001 11.191509 9454600
2/9/2005 21.405001 21.555 21.200001 21.379999 11.220372 14255400
2/10/2005 21.440001 21.549999 21.129999 21.25 11.152144 8683800
2/11/2005 21.165001 21.540001 21.165001 21.379999 11.220372 10168000
2/14/2005 21.48 21.485001 21.325001 21.43 11.24661 6977200
2/15/2005 21.469999 21.469999 21.105 21.325001 11.191509 11663400
2/16/2005 21.92 22.075001 21.575001 21.65 11.362069 33930000
2/17/2005 21.67 21.674999 21.405001 21.5 11.283345 14434800
2/18/2005 21.535 21.535 21.379999 21.48 11.272854 11256600
2/22/2005 21.4 21.575001 21.23 21.395 11.228246 17063600
2/23/2005 21.395 21.459999 21.200001 21.290001 11.173141 11546800
2/24/2005 21.315001 21.41 21.205 21.33 11.194132 9311000
2/25/2005 21.35 21.525 21.184999 21.51 11.2886 10707200
2/28/2005 21.43 21.57 21.344999 21.4 11.230866 13223200
3/1/2005 21.4 21.700001 21.379999 21.635 11.354198 9999400
 3/2/2005 21.51 21.700001 21.43 21.52 11.293842 9719200
3/3/2005 21.594999 21.715 21.525 21.59 11.330583 9450000
3/4/2005 21.719999 21.885 21.625 21.82 11.451286 13141400
3/7/2005 21.77 21.924999 21.754999 21.860001 11.472282 9485000
3/8/2005 21.785 21.9 21.674999 21.709999 11.393559 11534600
3/9/2005 21.610001 21.715 21.4 21.605 11.338456 12479200
3/10/2005 21.625 21.695 21.485001 21.535 11.30172 9968600
3/11/2005 21.450001 21.455 21.15 21.24 11.293741 11803400
3/14/2005 21.299999 21.375 21.049999 21.17 11.256523 11332000
3/15/2005 21.25 21.35 21.09 21.120001 11.22994 10415800
3/16/2005 21.125 21.25 20.92 20.969999 11.150178 14509600
3/17/2005 20.940001 21.075001 20.875 21 11.166132 8479200
3/18/2005 21.004999 21.055 20.700001 20.73 11.022561 31165400
3/21/2005 20.809999 20.844999 20.625 20.799999 11.059783 13221800
3/22/2005 20.82 20.934999 20.639999 20.700001 11.006614 13188600
3/23/2005 20.65 20.684999 20.530001 20.59 10.948123 13798200
3/24/2005 20.715 20.715 20.455 20.6 10.953443 10321600
3/28/2005 20.705 20.795 20.545 20.559999 10.932176 11567800
3/29/2005 20.6 20.725 20.545 20.695 11.003958 10896000
3/30/2005 20.725 21.004999 20.725 20.975 11.152838 13239800
3/31/2005 20.955 20.955 20.754999 20.834999 11.078393 9457400
4/1/2005 20.915001 20.975 20.645 20.690001 11.001297 11705200
4/4/2005 20.799999 20.799999 20.625 20.735001 11.025223 9298200
4/5/2005 20.82 20.975 20.75 20.93 11.128912 8743600
4/6/2005 20.995001 21.040001 20.799999 20.855 11.089026 8363000
4/7/2005 20.91 21.129999 20.91 21.059999 11.198029 10670200
4/8/2005 21.110001 21.200001 21.025 21.049999 11.19271 7767400
4/11/2005 21.125 21.139999 20.905001 20.934999 11.131568 9955200
4/12/2005 20.885 21.205 20.844999 21.165001 11.253865 14217000
4/13/2005 21.165001 21.285 21.004999 21.049999 11.19271 13992400
4/14/2005 21.1 21.235001 21.01 21.035 11.184738 13765800
4/15/2005 21.040001 21.065001 20.575001 20.645 10.97737 14048600
4/18/2005 20.559999 20.665001 20.370001 20.485001 10.892297 15410600
4/19/2005 21.35 21.459999 21.030001 21.200001 11.272471 25291800
4/20/2005 21.26 21.275 20.815001 20.940001 11.134227 16812400
4/21/2005 21.15 21.15 20.870001 20.99 11.160806 16392600
4/22/2005 20.975 21.280001 20.945 21.065001 11.200691 13380200
4/25/2005 21.215 21.365 21.055 21.34 11.346917 12265400
4/26/2005 21.34 21.655001 21.299999 21.48 11.421356 17567600
4/27/2005 21.445 21.475 21.24 21.41 11.38414 10492600
4/28/2005 21.315001 21.459999 21.309999 21.344999 11.349573 10612000
4/29/2005 21.355 21.75 21.299999 21.719999 11.548971 16370800
5/2/2005 21.745001 21.809999 21.620001 21.785 11.583529 10587800
5/3/2005 21.785 22.01 21.76 21.879999 11.634043 13355600
5/4/2005 21.99 22.120001 21.844999 21.965 11.67924 11776000
 5/5/2005 21.889999 22.120001 21.879999 22.075001 11.737727 9011800
5/6/2005 22.110001 22.264999 22.049999 22.094999 11.748364 11362800
5/9/2005 22.1 22.299999 22.049999 22.285 11.849394 9263200
5/10/2005 22.059999 22.205 22.01 22.115 11.758997 8607000
5/11/2005 22.065001 22.16 21.895 22.135 11.769632 9109200
5/12/2005 22.084999 22.375 21.875 22.084999 11.743043 7955200
5/13/2005 22.235001 22.235001 21.934999 22.055 11.727098 9995000
5/16/2005 22.105 22.18 22.040001 22.129999 11.766969 5694200
5/17/2005 22.014999 22.24 21.865 22.200001 11.804199 8947200
5/18/2005 22.219999 22.469999 22.174999 22.459999 11.942439 12734800
5/19/2005 22.469999 22.629999 22.440001 22.625 12.030174 12546400
5/20/2005 22.6 22.6 22.375 22.525 11.977002 12042800
5/23/2005 22.485001 22.584999 22.415001 22.485001 11.955735 10954600
5/24/2005 22.385 22.57 22.379999 22.51 11.969026 7739800
5/25/2005 22.434999 22.6 22.415001 22.450001 11.937129 7436800
5/26/2005 22.469999 22.525 22.42 22.445 11.934464 6121200
5/27/2005 22.445 22.52 22.375 22.465 11.945097 6379200
5/31/2005 22.385 22.4 22.184999 22.315001 11.865339 12964600
6/1/2005 22.27 22.465 22.215 22.295 11.854705 9291200
6/2/2005 22.23 22.424999 22.15 22.389999 11.905218 11104000
6/3/2005 22.309999 22.325001 21.924999 22.115 11.758997 9711200
6/6/2005 22.004999 22.084999 21.9 21.985001 11.689873 8067200
6/7/2005 22.014999 22.235001 21.985001 22.055 11.727098 7902600
6/8/2005 22.065001 22.110001 21.879999 21.950001 11.671262 8908600
6/9/2005 21.85 21.955 21.725 21.825001 11.6048 10212600
6/10/2005 21.865 21.98 21.780001 21.975 11.684555 9273400
6/13/2005 21.799999 21.975 21.735001 21.795 11.738419 8915400
6/14/2005 21.795 22 21.795 21.865 11.776117 9641600
6/15/2005 21.924999 21.924999 21.700001 21.82 11.75188 9612200
6/16/2005 21.85 21.969999 21.705 21.889999 11.789587 7681600
6/17/2005 22.075001 22.1 21.885 22.025 11.86229 14473400
6/20/2005 21.9 22.025 21.879999 21.955 11.824587 5860800
6/21/2005 21.9 21.975 21.780001 21.84 11.762648 7781000
6/22/2005 21.84 21.91 21.629999 21.715 11.695325 10469000
6/23/2005 21.674999 21.75 21.5 21.535 11.598385 9401400
6/24/2005 21.465 21.5 21.065001 21.1 11.364101 15487000
6/27/2005 21.125 21.235001 21.040001 21.165001 11.399109 9165200
6/28/2005 21.344999 21.495001 21.235001 21.434999 11.544526 10173800
6/29/2005 21.43 21.445 21.309999 21.35 11.49875 7701000
6/30/2005 21.280001 21.315001 20.834999 20.875 11.242919 20526600
7/1/2005 20.98 21.25 20.924999 21.105 11.366793 15284600
7/5/2005 21.23 21.315001 21.1 21.200001 11.417957 11501200
7/6/2005 21.120001 21.16 20.959999 20.975 11.29678 10375800
7/7/2005 20.77 21.025 20.695 20.879999 11.245607 12983600
7/8/2005 20.975 21.424999 20.875 21.365 11.506821 12800400
7/11/2005 21.35 21.504999 21.27 21.385 11.517591 10255400
7/12/2005 21.469999 21.565001 21.27 21.41 11.531065 12893000
7/13/2005 21.325001 21.485001 21.32 21.465 11.56068 7104800
7/14/2005 21.495001 21.665001 21.475 21.59 11.628006 12267200
7/15/2005 21.51 21.575001 21.365 21.540001 11.601073 9868200
7/18/2005 21.540001 21.700001 21.455 21.465 11.56068 7096600
7/19/2005 21.610001 21.709999 21.459999 21.665001 11.668401 10527000
7/20/2005 21.665001 21.775 21.48 21.665001 11.668401 12966800
7/21/2005 22.165001 22.285 21.764999 21.975 11.835361 26064600
7/22/2005 21.85 22.08 21.575001 22.014999 11.8569 14347600
7/25/2005 22.040001 22.094999 21.719999 21.825001 11.754573 10391800
7/26/2005 21.825001 22.035 21.785 21.844999 11.765342 11479600
7/27/2005 21.950001 22.094999 21.84 22.004999 11.851518 11134200
7/28/2005 22.115 22.305 22 22.195 11.953847 12293000
7/29/2005 22.145 22.209999 21.879999 21.879999 11.784193 9949400
8/1/2005 21.995001 22.035 21.825001 21.934999 11.813817 10047400
8/2/2005 21.924999 22.174999 21.915001 22.139999 11.924226 8803400
8/3/2005 21.995001 22.35 21.934999 22.334999 12.029251 12820200
8/4/2005 22.200001 22.280001 22.045 22.18 11.945765 9906400
8/5/2005 22.049999 22.1 21.799999 22.030001 11.864985 8597800
8/8/2005 22.025 22.030001 21.73 21.834999 11.759953 7319400
8/9/2005 21.934999 22.07 21.875 22.049999 11.875752 8243200
8/10/2005 22.129999 22.215 21.915001 21.950001 11.821894 8072000
8/11/2005 21.85 22.065001 21.805 22.055 11.878449 8301200
8/12/2005 21.934999 22.045 21.700001 21.790001 11.735723 8020000
8/15/2005 21.75 21.855 21.715 21.77 11.724946 5786800
8/16/2005 21.799999 21.815001 21.59 21.65 11.660319 8983000
8/17/2005 21.58 21.709999 21.555 21.655001 11.663007 11194000
8/18/2005 21.68 21.84 21.610001 21.764999 11.72226 13145600
8/19/2005 22.174999 22.355 22.129999 22.195 11.953847 23074000
8/22/2005 22.280001 22.375 21.98 22.135 11.921532 12600200
8/23/2005 22.15 22.165001 21.98 22.094999 11.899991 8960200
8/24/2005 22.120001 22.205 21.875 21.915001 11.803042 10785200
8/25/2005 21.860001 21.965 21.75 21.905001 11.797657 7725800
8/26/2005 21.82 21.955 21.775 21.785 11.733028 10020600
8/29/2005 21.68 22.049999 21.67 22 11.848823 6421200
8/30/2005 21.9 21.959999 21.6 21.695 11.684559 13138600
8/31/2005 21.68 22.030001 21.559999 22 11.848823 15536400
9/1/2005 21.905001 22.155001 21.809999 21.940001 11.816513 9958400
9/2/2005 22.035 22.08 21.85 21.950001 11.821894 8507600
9/6/2005 22.174999 22.344999 22.174999 22.26 11.988859 10253200
9/7/2005 22.295 22.355 22.125 22.325001 12.023861 12324400
9/8/2005 21.85 22.145 21.84 22.139999 11.924226 17879000
9/9/2005 22.139999 22.17 21.955 22.025 11.86229 15940800
9/12/2005 21.950001 22.200001 21.950001 22.125 11.916148 9145200
 9/13/2005 21.785 21.934999 21.775 21.83 11.907966 12303000
9/14/2005 21.809999 21.915001 21.695 21.76 11.869781 10005200
9/15/2005 21.799999 21.855 21.67 21.815001 11.899784 10943200
9/16/2005 21.85 21.92 21.615 21.700001 11.837052 39747600
9/19/2005 21.674999 21.775 21.58 21.68 11.826144 11264800
9/20/2005 21.65 21.684999 21.440001 21.450001 11.700684 14977600
9/21/2005 21.254999 21.299999 21.075001 21.125 11.523396 14035400
9/22/2005 21.055 21.129999 20.924999 21.110001 11.515217 12395200
9/23/2005 21.125 21.305 21.120001 21.174999 11.55067 10658200
9/26/2005 21.275 21.365 21 21.184999 11.556127 15488400
9/27/2005 21.15 21.405001 21.15 21.165001 11.545219 10018800
9/28/2005 21.290001 21.5 21.174999 21.434999 11.692498 11590600
9/29/2005 21.469999 21.555 21.275 21.549999 11.755231 15022800
9/30/2005 21.594999 21.695 21.48 21.594999 11.779777 9953400
10/3/2005 21.605 21.73 21.559999 21.605 11.785231 13063800
10/4/2005 21.684999 21.799999 21.504999 21.52 11.738864 9836800
10/5/2005 21.48 21.59 21.309999 21.309999 11.62431 10305600
10/6/2005 21.325001 21.440001 21.219999 21.355 11.648861 13721400
10/7/2005 21.32 21.334999 21.02 21.1 11.509762 14741800
10/10/2005 21.07 21.145 20.93 20.99 11.449749 12022200
10/11/2005 20.924999 21 20.790001 20.83 11.362479 11594800
10/12/2005 20.764999 21 20.754999 20.860001 11.378845 17748200
10/13/2005 20.75 20.959999 20.75 20.860001 11.378845 9680400
10/14/2005 20.860001 21.110001 20.775 21.035 11.474302 10720800
10/17/2005 20.975 21.165001 20.959999 21.045 11.479762 9956200
10/18/2005 21.004999 21.110001 20.875 20.875 11.387025 11762000
10/19/2005 20.885 20.950001 20.639999 20.9 11.400662 14578800
10/20/2005 21.450001 21.469999 21.040001 21.049999 11.482482 21683000
10/21/2005 21.195 21.32 20.905001 20.965 11.43612 13578600
10/24/2005 21.09 21.245001 21.030001 21.200001 11.564307 11878600
10/25/2005 21.125 21.299999 21.030001 21.23 11.580672 11748200
10/26/2005 21.24 21.424999 21.155001 21.17 11.547946 10462600
10/27/2005 21.174999 21.25 21.059999 21.075001 11.496125 8195200
10/28/2005 21.200001 21.485001 21.17 21.415001 11.681592 12878000
10/31/2005 21.299999 21.485001 21.200001 21.389999 11.667951 19920400
11/1/2005 21.309999 21.405001 21.235001 21.325001 11.632496 11631400
11/2/2005 21.290001 21.32 21.195 21.275 11.605222 12415400
11/3/2005 21.315001 21.395 21.245001 21.290001 11.613404 9076400
11/4/2005 21.33 21.35 21.014999 21.15 11.537034 11434800
11/7/2005 21.174999 21.235001 21.055 21.205 11.567037 10704000
11/8/2005 21.205 21.27 21 21.07 11.493398 9146200
11/9/2005 21.084999 21.205 21.01 21.09 11.504308 9225400
11/10/2005 21.190001 21.334999 21.115 21.26 11.597036 9571800
11/11/2005 21.225 21.379999 21.120001 21.379999 11.662496 8627000
11/14/2005 21.360001 21.395 21.24 21.290001 11.613404 6991200
11/15/2005 21.235001 21.334999 21.125 21.23 11.580672 8944200
11/16/2005 21.219999 21.25 21.059999 21.07 11.493398 10351400
11/17/2005 21.09 21.155001 20.934999 20.934999 11.419756 14969200
11/18/2005 21.235001 21.24 20.945 21.1 11.509762 17160400
11/21/2005 21.16 21.16 21.02 21.075001 11.496125 13533000
11/22/2005 21.08 21.215 21.035 21.17 11.547946 13147600
11/23/2005 21.225 21.405001 21.18 21.325001 11.632496 9917600
11/25/2005 21.424999 21.459999 21.365 21.4 11.673404 3958400
11/28/2005 21.475 21.639999 21.375 21.389999 11.667951 15625800
11/29/2005 21.42 21.625 21.395 21.525 11.897333 14827800
11/30/2005 21.514999 21.59 21.334999 21.344999 11.797841 13232000
12/1/2005 21.35 21.459999 21.35 21.42 11.839297 10905200
12/2/2005 21.315001 21.465 21.305 21.41 11.833765 8286800
12/5/2005 21.355 21.514999 21.299999 21.325001 11.786785 9906000
12/6/2005 21.315001 21.365 21.174999 21.27 11.756391 16146600
12/7/2005 21.205 21.34 20.985001 21.1 11.662427 12944600
12/8/2005 21.045 21.07 20.855 20.940001 11.573995 13954400
12/9/2005 20.915001 20.995001 20.625 20.754999 11.471738 18714200
12/12/2005 20.715 20.860001 20.549999 20.575001 11.372247 19171400
12/13/2005 20.605 20.615 20.385 20.48 11.319737 20553000
12/14/2005 20.559999 20.700001 20.485001 20.545 11.355661 13085800
12/15/2005 20.5 20.615 20.424999 20.58 11.375006 13107800
12/16/2005 20.665001 20.754999 20.58 20.605 11.388828 16554200
12/19/2005 20.555 20.879999 20.555 20.709999 11.446864 14156200
12/20/2005 20.754999 20.775 20.57 20.610001 11.39159 11937600
12/21/2005 20.58 20.719999 20.540001 20.605 11.388828 9821400
12/22/2005 20.615 20.645 20.504999 20.639999 11.408173 11072200
12/23/2005 20.605 20.639999 20.555 20.575001 11.372247 5063200
12/27/2005 20.549999 20.674999 20.32 20.485001 11.322502 14248000
12/28/2005 20.49 20.575001 20.365 20.389999 11.269993 9763000
12/29/2005 20.334999 20.450001 20.209999 20.299999 11.220248 11163400
12/30/2005 20.190001 20.334999 20.155001 20.155001 11.140102 11743200
1/3/2006 20.395 20.495001 20.174999 20.450001 11.303155 13640800
1/4/2006 20.495001 20.535 20.33 20.41 11.281045 19993200
1/5/2006 20.360001 20.565001 20.290001 20.51 11.336318 16613000
1/6/2006 20.530001 20.780001 20.43 20.705 11.4441 17122800
1/9/2006 20.745001 20.834999 20.625 20.805 11.499372 13819600
1/10/2006 20.59 20.865 20.59 20.825001 11.510429 13849800
1/11/2006 20.83 20.905001 20.735001 20.834999 11.515951 10574400
1/12/2006 20.639999 20.815001 20.639999 20.719999 11.45239 17086000
1/13/2006 20.690001 20.775 20.525 20.655001 11.416467 10548400
1/17/2006 20.540001 20.639999 20.450001 20.514999 11.33908 11574000
1/18/2006 20.5 20.5 20.299999 20.41 11.281045 12906200
1/19/2006 20.469999 20.57 20.299999 20.465 11.311446 10907600
1/20/2006 20.415001 20.434999 19.68 20.045 11.079301 18971600
1/23/2006 20 20.33 20 20.25 11.192612 13222200
1/24/2006 20.6 20.65 20.35 20.450001 11.303155 15888400
1/25/2006 20.57 20.594999 20.450001 20.57 11.369482 13699000
1/26/2006 20.639999 20.790001 20.575001 20.74 11.463445 14573200
1/27/2006 20.74 20.995001 20.610001 20.985001 11.598861 13646400
1/30/2006 20.924999 20.98 20.77 20.875 11.538064 12143400
1/31/2006 20.870001 20.870001 20.605 20.690001 11.435813 13115000
2/1/2006 20.594999 20.77 20.514999 20.75 11.468969 12966600
2/2/2006 20.66 20.754999 20.49 20.615 11.394359 12468400
2/3/2006 20.51 20.615 20.26 20.440001 11.297626 12538000
2/6/2006 20.415001 20.5 20.315001 20.469999 11.31421 13500600
2/7/2006 20.700001 20.74 20.305 20.514999 11.33908 20573000
2/8/2006 20.629999 20.645 20.334999 20.615 11.394359 18185800
2/9/2006 20.559999 20.709999 20.450001 20.5 11.33079 15045200
2/10/2006 20.455 20.709999 20.355 20.58 11.375006 12782000
2/13/2006 20.690001 20.690001 20.315001 20.370001 11.258939 11791600
2/14/2006 20.495001 20.719999 20.469999 20.67 11.424752 14048800
2/15/2006 20.695 20.719999 20.555 20.67 11.424752 13561600
2/16/2006 20.639999 20.809999 20.58 20.795 11.493844 14381400
2/17/2006 20.82 20.950001 20.615 20.895 11.549116 14525200
2/21/2006 20.895 21.02 20.799999 20.924999 11.565697 20793200
2/22/2006 21.025 21.084999 20.959999 21.040001 11.629262 11821200
2/23/2006 21.09 21.155001 20.969999 21.014999 11.615442 9523400
2/24/2006 21.004999 21.17 20.92 21.115 11.670714 10691400
2/27/2006 21.139999 21.264999 21.09 21.264999 11.753623 13199800
2/28/2006 21.26 21.290001 20.959999 20.985001 11.598861 16189400
3/1/2006 20.950001 21.190001 20.924999 21.155001 11.692825 11036800
3/2/2006 21.035 21.075001 20.85 20.955 11.582281 11537800
3/3/2006 20.815001 21.025 20.785 20.9 11.551876 10586800
3/6/2006 20.885 21.094999 20.85 20.975 11.593336 10945800
3/7/2006 20.975 21.02 20.85 20.9 11.551876 11242600
3/8/2006 20.860001 21.254999 20.85 21.115 11.670714 13843000
3/9/2006 21.059999 21.295 21.059999 21.200001 11.717695 13296600
3/10/2006 21.309999 21.465 21.264999 21.385 11.819951 15399000
3/13/2006 21.295 21.4 21.205 21.245001 11.915294 13502200
3/14/2006 21.235001 21.434999 21.219999 21.395 11.999423 11377200
3/15/2006 21.344999 21.41 21.275 21.365 11.982594 12805400
3/16/2006 21.355 21.379999 21.254999 21.344999 11.971378 14209000
3/17/2006 21.344999 21.42 21.290001 21.395 11.999423 16508800
3/20/2006 21.41 21.495001 21.344999 21.445 12.027464 11851600
3/21/2006 21.4 21.43 21.254999 21.375 11.988205 14625800
3/22/2006 21.41 21.475 21.344999 21.385 11.993812 16481600
3/23/2006 21.375 21.42 21.1 21.205 11.892857 12053200
3/24/2006 21.174999 21.379999 21.165001 21.33 11.962964 9723600
3/27/2006 21.280001 21.325001 21.165001 21.195 11.887251 9339200
3/28/2006 21.155001 21.245001 21.055 21.08 11.822755 10910400
3/29/2006 21.049999 21.174999 21.01 21.08 11.822755 8702000
3/30/2006 20.99 21.129999 20.950001 21.059999 11.811541 13586200
3/31/2006 21.059999 21.094999 20.905001 20.934999 11.741428 14535800
4/3/2006 21.049999 21.115 20.9 20.934999 11.741428 11291600
4/4/2006 20.91 21.065001 20.84 21.040001 11.800324 9257600
4/5/2006 21.025 21.040001 20.875 20.975 11.763865 13148800
4/6/2006 21 21 20.790001 20.844999 11.690952 10988400
4/7/2006 20.895 20.940001 20.655001 20.674999 11.59561 11893400
4/10/2006 20.674999 20.75 20.610001 20.74 11.632061 7726200
4/11/2006 21.004999 21.004999 20.535 20.645 11.578786 11085200
4/12/2006 20.629999 20.67 20.450001 20.575001 11.539523 10010000
4/13/2006 20.584999 20.715 20.540001 20.629999 11.570371 9029000
4/17/2006 20.65 20.700001 20.43 20.52 11.508676 9270800
4/18/2006 20.525 20.745001 20.525 20.65 11.581591 11528400
4/19/2006 20.74 21.059999 20.700001 20.844999 11.690952 16677600
4/20/2006 20.870001 21.120001 20.775 20.905001 11.724607 12246600
4/21/2006 21.004999 21.01 20.844999 20.924999 11.735822 13110600
4/24/2006 20.875 20.950001 20.76 20.780001 11.6545 12466400
4/25/2006 20.775 20.809999 20.625 20.674999 11.59561 12600800
4/26/2006 20.674999 20.889999 20.674999 20.860001 11.699372 12248600
4/27/2006 20.815001 21.07 20.805 21.025 11.791906 13146400
4/28/2006 21.004999 21.045 20.915001 20.98 11.766666 11529400
5/1/2006 21.045 21.094999 20.955 20.985001 11.769475 13265600
5/2/2006 21.049999 21.15 20.995001 21.120001 11.845189 10551400
5/3/2006 21.075001 21.115 20.915001 20.959999 11.755453 14313200
5/4/2006 20.975 21.065001 20.9 21.040001 11.800324 13301800
5/5/2006 21.135 21.445 21.02 21.355 11.976985 18958000
5/8/2006 21.424999 21.870001 21.41 21.684999 12.162067 27358400
5/9/2006 21.59 21.834999 21.59 21.834999 12.246198 13929600
5/10/2006 21.834999 21.879999 21.735001 21.790001 12.220958 14902400
5/11/2006 21.77 21.795 21.635 21.690001 12.164873 16969400
5/12/2006 21.639999 21.695 21.555 21.59 12.108788 14767800
5/15/2006 21.594999 22 21.525 21.969999 12.321914 18623200
5/16/2006 22.07 22.1 21.82 21.92 12.293871 16978000
5/17/2006 21.879999 21.985001 21.6 21.775 12.212546 19862400
5/18/2006 21.790001 21.959999 21.68 21.775 12.212546 15375800
5/19/2006 21.870001 21.875 21.635 21.825001 12.240589 16014600
5/22/2006 21.775 21.865 21.690001 21.799999 12.226566 15634200
5/23/2006 21.865 21.885 21.76 21.790001 12.220958 13705800
5/24/2006 21.76 22.084999 21.725 22.014999 12.347149 20534800
5/25/2006 22.094999 22.184999 21.924999 22.184999 12.442497 14125400
5/26/2006 22.245001 22.379999 22.110001 22.245001 12.476145 12337000
5/30/2006 22.105 22.16 21.815001 21.834999 12.246198 16652200
5/31/2006 21.85 22.045 21.780001 22.014999 12.347149 14599800
 6/1/2006 21.99 22.025 21.834999 21.959999 12.316304 9973400
6/2/2006 21.875 22.065001 21.799999 21.945 12.307889 12120400
6/5/2006 21.895 21.940001 21.695 21.715 12.178894 11428600
6/6/2006 21.799999 21.855 21.6 21.75 12.198523 16578600
6/7/2006 21.809999 21.9 21.674999 21.690001 12.164873 11577400
6/8/2006 21.735001 21.76 21.525 21.695 12.16768 23080400
6/9/2006 21.9 21.92 21.715 21.775 12.212546 13947800
6/12/2006 21.834999 21.84 21.635 21.655001 12.145245 13990600
6/13/2006 21.59 21.625 21.379999 21.455 12.207831 18118600
6/14/2006 21.415001 21.559999 21.245001 21.405001 12.179379 12402600
6/15/2006 21.475 21.559999 21.26 21.52 12.24482 14639400
6/16/2006 21.465 21.684999 21.465 21.605 12.293184 16754800
6/19/2006 21.605 21.665001 21.365 21.465 12.213525 11623000
6/20/2006 21.450001 21.559999 21.35 21.4 12.17654 11303800
6/21/2006 21.34 21.57 21.34 21.504999 12.236284 9266400
6/22/2006 21.51 21.525 21.309999 21.434999 12.19645 8044600
6/23/2006 21.370001 21.51 21.35 21.375 12.162316 7681400
6/26/2006 21.365 21.434999 21.245001 21.415001 12.185073 9625600
6/27/2006 21.344999 21.389999 21.135 21.254999 12.094031 12008800
6/28/2006 21.215 21.280001 21.18 21.209999 12.068432 10224200
6/29/2006 21.275 21.575001 21.209999 21.530001 12.250508 14379000
6/30/2006 21.620001 21.745001 21.51 21.51 12.239129 22568000
7/3/2006 21.6 21.725 21.555 21.684999 12.338706 5875600
7/5/2006 21.6 21.684999 21.42 21.51 12.239129 11837800
7/6/2006 21.59 21.795 21.52 21.665001 12.327324 10246000
7/7/2006 21.615 21.745001 21.559999 21.59 12.284647 5874000
7/10/2006 21.65 21.875 21.620001 21.815001 12.412668 9588800
7/11/2006 21.85 22.040001 21.809999 21.905001 12.463882 15525400
7/12/2006 21.915001 21.934999 21.719999 21.785 12.395602 8300400
7/13/2006 21.75 21.825001 21.424999 21.549999 12.261888 12870400
7/14/2006 21.5 21.59 21.184999 21.325001 12.133869 13775200
7/17/2006 21.280001 21.415001 21.27 21.35 12.148092 11175800
7/18/2006 21.674999 21.860001 21.535 21.775 12.389915 23951200
7/19/2006 21.945 21.955 21.775 21.91 12.466727 16154800
7/20/2006 21.905001 21.985001 21.825001 21.92 12.472415 10657600
7/21/2006 22.16 22.16 21.885 21.950001 12.489488 18399800
7/24/2006 21.934999 22.08 21.934999 22 12.517935 11459200
7/25/2006 21.934999 22.195 21.860001 22.125 12.589061 10983800
7/26/2006 22.049999 22.32 22.02 22.225 12.645959 16632800
7/27/2006 22.275 22.32 22.110001 22.155001 12.606129 12820000
7/28/2006 22.245001 22.334999 22.155001 22.26 12.665876 12831000
7/31/2006 22.26 22.395 22.215 22.25 12.660188 12836200
8/1/2006 22.25 22.32 22.120001 22.155001 12.606129 9094400
8/2/2006 22.145 22.245001 22.094999 22.155001 12.606129 9120600
8/3/2006 22.1 22.174999 21.945 22.01 12.523627 11378000
 8/4/2006 22.094999 22.1 21.875 21.924999 12.475266 9781800
8/7/2006 21.924999 21.98 21.74 21.805 12.406985 10029400
8/8/2006 21.905001 22 21.85 21.905001 12.463882 8162800
8/9/2006 21.975 22.049999 21.855 21.875 12.446813 7719000
8/10/2006 21.885 22.09 21.855 21.950001 12.489488 8430600
8/11/2006 21.860001 21.940001 21.805 21.879999 12.449655 5677400
8/14/2006 21.995001 22.075001 21.940001 21.995001 12.515093 8528800
8/15/2006 22.120001 22.174999 22.055 22.16 12.60898 9501200
8/16/2006 22.195 22.23 22.105 22.165001 12.611821 9839400
8/17/2006 22.08 22.16 21.975 22.09 12.569143 9517200
8/18/2006 21.879999 22.209999 21.879999 22.155001 12.606129 9963000
8/21/2006 22.174999 22.27 22.040001 22.094999 12.571996 8328400
8/22/2006 22.139999 22.26 22.059999 22.205 12.634583 8017800
8/23/2006 22.165001 22.219999 22.065001 22.16 12.60898 7561200
8/24/2006 22.15 22.299999 22.09 22.254999 12.663033 10326200
8/25/2006 22.225 22.309999 22.174999 22.26 12.665876 5025800
8/28/2006 22.26 22.49 22.174999 22.355 12.719932 8918600
8/29/2006 22.34 22.58 22.325001 22.57 12.842267 14100000
8/30/2006 22.610001 22.700001 22.465 22.48 12.791055 12119200
8/31/2006 22.559999 22.57 22.4 22.405001 12.748383 7306800
9/1/2006 22.49 22.565001 22.434999 22.535 12.822349 7852000
9/5/2006 22.504999 22.535 22.405001 22.49 12.796747 8144800
9/6/2006 22.305 22.43 22.254999 22.35 12.71709 9858000
9/7/2006 22.325001 22.35 22.184999 22.245001 12.657343 14780600
9/8/2006 22.215 22.334999 22.16 22.299999 12.688638 8646200
9/11/2006 22.15 22.434999 22.15 22.275 12.674411 8995000
9/12/2006 22.235001 22.485001 22.235001 22.389999 12.739845 10300800
9/13/2006 22.389999 22.389999 22.225 22.305 12.869668 10795800
9/14/2006 22.209999 22.375 22.209999 22.290001 12.861017 7799800
9/15/2006 22.35 22.415001 22.235001 22.299999 12.866783 15846400
9/18/2006 22.26 22.395 22.139999 22.219999 12.820625 8969000
9/19/2006 22.27 22.280001 22.110001 22.190001 12.803312 8292600
9/20/2006 22.215 22.299999 22.145 22.225 12.823504 8288200
9/21/2006 22.225 22.275 22.035 22.1 12.751384 12089600
9/22/2006 22.049999 22.1 21.969999 21.995001 12.690804 9691600
9/25/2006 22.084999 22.305 22.004999 22.200001 12.809086 12606800
9/26/2006 22.235001 22.365 22.155001 22.32 12.878321 10611400
9/27/2006 22.275 22.450001 22.17 22.355 12.898519 11340200
9/28/2006 22.405001 22.495001 22.334999 22.475 12.967758 9706200
9/29/2006 22.395 22.475 22.315001 22.34 12.889863 9214800
10/2/2006 22.450001 22.465 22.25 22.25 12.837934 9450600
10/3/2006 22.25 22.41 22.25 22.280001 12.855242 10755000
10/4/2006 21.895 22.41 21.895 22.4 12.924483 10242000
10/5/2006 22.360001 22.475 22.34 22.415001 12.933133 8949800
10/6/2006 22.41 22.445 22.33 22.379999 12.912938 10106200
 10/9/2006 22.275 22.33 22.084999 22.209999 12.814853 15335800
10/10/2006 22.235001 22.245001 21.975 22.030001 12.710999 25847200
10/11/2006 21.995001 22.075001 21.950001 22.059999 12.728307 10412400
10/12/2006 22.1 22.125 21.98 22.025 12.708112 11042400
10/13/2006 22.059999 22.1 21.93 22.01 12.699457 16628600
10/16/2006 22.075001 22.24 22 22.125 12.765808 14568800
10/17/2006 22.049999 22.115 21.875 21.895 12.633108 16209800
10/18/2006 21.959999 22.075001 21.860001 21.98 12.682145 20173800
10/19/2006 22.35 22.57 22.299999 22.455 12.956221 35323000
10/20/2006 22.605 23.559999 22.549999 23.375 13.487044 53627400
10/23/2006 23.375 23.75 23.35 23.639999 13.639939 30265400
10/24/2006 23.525 23.620001 23.445 23.514999 13.567823 20931600
10/25/2006 23.575001 23.639999 23.5 23.594999 13.61398 14119400
10/26/2006 23.58 23.6 23.445 23.57 13.599552 15688600
10/27/2006 23.48 23.51 23.379999 23.434999 13.521662 13495800
10/30/2006 23.485001 23.594999 23.33 23.379999 13.489928 10973600
10/31/2006 23.41 23.469999 23.254999 23.360001 13.478389 12161800
11/1/2006 23.370001 23.450001 23.25 23.32 13.455303 10464600
11/2/2006 23.254999 23.415001 23.205 23.355 13.475502 15476800
11/3/2006 23.4 23.415001 23.200001 23.25 13.414921 11942600
11/6/2006 23.35 23.450001 23.165001 23.405001 13.504353 18737000
11/7/2006 23.334999 23.504999 23.285 23.459999 13.536084 16346000
11/8/2006 23.33 23.5 23.264999 23.440001 13.524545 14765000
11/9/2006 23.35 23.504999 23.264999 23.325001 13.458194 16073600
11/10/2006 23.325001 23.375 23.139999 23.235001 13.406265 9880800
11/13/2006 23.205 23.299999 23.094999 23.205 13.38896 13673200
11/14/2006 23.165001 23.305 23.08 23.275 13.429348 16383000
11/15/2006 23.235001 23.375 23.184999 23.325001 13.458194 19823800
11/16/2006 23.4 23.594999 23.375 23.57 13.599552 14747000
11/17/2006 23.565001 23.684999 23.525 23.629999 13.634176 18904800
11/20/2006 23.555 23.68 23.48 23.52 13.570707 12338400
11/21/2006 23.434999 23.58 23.41 23.495001 13.556286 12110600
11/22/2006 23.5 23.59 23.440001 23.549999 13.588015 7258600
11/24/2006 23.450001 23.594999 23.424999 23.459999 13.536084 4565800
11/27/2006 23.43 23.48 23.195 23.275 13.429348 18962400
11/28/2006 23.184999 23.475 23.174999 23.34 13.466845 14540000
11/29/2006 23.299999 23.405001 23.18 23.32 13.636421 15077800
11/30/2006 23.225 23.504999 23.205 23.415001 13.691978 21071200
12/1/2006 23.325001 23.360001 23.115 23.285 13.615959 15461000
12/4/2006 23.365 23.629999 23.27 23.415001 13.691978 14004400
12/5/2006 23.495001 24 23.424999 24 14.034059 26343400
12/6/2006 24.025 24.27 23.965 24.190001 14.145164 29681000
12/7/2006 24.290001 24.49 24.245001 24.360001 14.244569 24190600
12/8/2006 24.389999 24.49 24.325001 24.455 14.300121 16320400
12/11/2006 24.424999 24.58 24.290001 24.405001 14.270885 18181400
12/12/2006 24.379999 24.58 24.35 24.450001 14.297194 16227000
12/13/2006 24.57 24.57 24.33 24.42 14.279655 12960800
12/14/2006 24.445 24.584999 24.365 24.5 14.326432 15830200
12/15/2006 24.5 24.674999 24.190001 24.465 14.305962 23760200
12/18/2006 24.424999 24.549999 24.41 24.450001 14.297194 10438400
12/19/2006 24.334999 24.43 24.200001 24.385 14.259192 15461400
12/20/2006 24.365 24.41 24.32 24.375 14.253341 12103600
12/21/2006 24.375 24.434999 24.315001 24.33 14.227025 14383200
12/22/2006 24.365 24.4 24.125 24.190001 14.145164 7878000
12/26/2006 24.205 24.299999 24.155001 24.275 14.194868 5260400
12/27/2006 24.344999 24.389999 24.145 24.344999 14.235798 9620800
12/28/2006 24.325001 24.405001 24.25 24.27 14.191936 7907000
12/29/2006 24.215 24.325001 24.094999 24.125 14.107146 12339600
1/3/2007 24.18 24.440001 24.139999 24.290001 14.203636 15753400
1/4/2007 24.209999 24.35 24.125 24.299999 14.209479 11810400
1/5/2007 24.25 24.285 24.084999 24.129999 14.11008 11607000
1/8/2007 24.004999 24.334999 24.004999 24.285 14.200711 17551000
1/9/2007 24.27 24.415001 24.23 24.305 14.212405 13724000
1/10/2007 24.245001 24.395 24.184999 24.34 14.232873 8928000
1/11/2007 24.375 24.434999 24.299999 24.370001 14.250416 11009600
1/12/2007 24.299999 24.334999 24.125 24.275 14.194868 13667200
1/16/2007 24.24 24.344999 24.17 24.25 14.180244 12685200
1/17/2007 24.264999 24.43 24.24 24.299999 14.209479 14400200
1/18/2007 24.209999 24.5 24.1 24.174999 14.136391 15223000
1/19/2007 24.205 24.215 24.035 24.129999 14.11008 13008200
1/22/2007 24.055 24.174999 23.995001 24.014999 14.042828 12198800
1/23/2007 24.075001 24.115 23.969999 24.059999 14.069144 12149000
1/24/2007 24.094999 24.1 23.969999 24.065001 14.072063 8641600
1/25/2007 24.035 24.110001 23.950001 23.969999 14.016515 11596600
1/26/2007 24 24.049999 23.9 23.915001 13.984356 14459000
1/29/2007 23.879999 23.959999 23.780001 23.855 13.94927 10077800
1/30/2007 23.915001 23.975 23.82 23.905001 13.978503 8986000
1/31/2007 23.9 23.985001 23.745001 23.940001 13.998971 10604400
2/1/2007 23.995001 24.135 23.924999 24.049999 14.063297 10398600
2/2/2007 24.049999 24.205 24.02 24.120001 14.104229 10703600
2/5/2007 24.055 24.120001 23.92 23.950001 14.004821 9192800
2/6/2007 24 24.08 23.93 24.025 14.048679 11168800
2/7/2007 24.014999 24.065001 23.93 24.014999 14.042828 9242400
2/8/2007 23.975 24.025 23.825001 23.93 13.993128 9076600
2/9/2007 23.860001 23.995001 23.82 23.879999 13.963888 9828400
2/12/2007 23.924999 24.184999 23.9 23.959999 14.010666 13925400
2/13/2007 24.049999 24.209999 24.045 24.105 14.095457 19411800
2/14/2007 24.25 24.275 23.865 23.940001 13.998971 32846800
2/15/2007 23.995001 24.049999 23.790001 23.924999 13.990203 19195000
2/16/2007 24 24.049999 23.879999 23.934999 13.996053 17492200
2/20/2007 23.76 23.940001 23.75 23.889999 13.969733 17828800
2/21/2007 23.775 23.889999 23.76 23.785 13.908333 16489600
2/22/2007 23.844999 23.870001 23.610001 23.65 13.829397 16721000
2/23/2007 23.834999 23.965 23.59 23.629999 13.817701 29516200
2/26/2007 23.85 23.950001 23.790001 23.860001 13.952196 18709000
2/27/2007 23.735001 23.92 22.780001 23.195 13.563334 30318600
2/28/2007 23.375 23.450001 23.16 23.34 13.648118 27629200
3/1/2007 23.209999 23.465 23.135 23.26 13.601343 27342000
3/2/2007 23.225 23.465 22.905001 22.945 13.417143 34050600
3/5/2007 22.950001 23.355 22.885 23.145 13.534097 29572400
3/6/2007 23.344999 23.530001 23.275 23.465 13.721214 25097800
3/7/2007 23.379999 23.5 23.33 23.375 13.66859 26321800
3/8/2007 23.450001 23.68 23.445 23.575001 13.785537 17422400
3/9/2007 23.615 23.834999 23.575001 23.785 13.908333 26127200
3/12/2007 23.785 23.995001 23.735001 23.975 14.019439 26009000
3/13/2007 23.674999 23.934999 23.48 23.530001 13.957161 32198000
3/14/2007 23.625 23.67 23.295 23.52 13.951226 32553400
3/15/2007 23.475 23.565001 23.34 23.540001 13.963088 19059000
3/16/2007 23.625 23.655001 23.41 23.605 14.001647 28231600
3/19/2007 23.67 23.75 23.52 23.665001 14.03723 15513600
3/20/2007 23.709999 23.875 23.620001 23.809999 14.123244 14456000
3/21/2007 23.85 24.174999 23.684999 24.129999 14.313059 24361000
3/22/2007 23.955 24.219999 23.955 24.125 14.310088 16486800
3/23/2007 24.065001 24.135 23.985001 24.025 14.250774 16012200
3/26/2007 23.975 24.094999 23.84 24.075001 14.280429 14385200
3/27/2007 24 24.084999 23.924999 24.01 14.24188 13230600
3/28/2007 23.895 24.15 23.795 23.955 14.209251 22657800
3/29/2007 23.805 24.200001 23.424999 24.055 14.268568 18947800
3/30/2007 24.129999 24.25 23.799999 24 14.235944 17937600
4/2/2007 24.1 24.33 24.025 24.26 14.390167 22443400
4/3/2007 24.264999 24.575001 24.264999 24.495001 14.529568 19033200
4/4/2007 24.504999 24.82 24.469999 24.73 14.668952 22203000
4/5/2007 24.67 24.885 24.65 24.76 14.68675 17959200
4/9/2007 24.799999 24.975 24.715 24.815001 14.719373 14632800
4/10/2007 24.889999 25.155001 24.825001 25.040001 14.852835 26317400
4/11/2007 25.040001 25.1 24.799999 24.82 14.722336 24374000
4/12/2007 24.825001 24.975 24.325001 24.834999 14.731236 15512400
4/13/2007 25.145 25.145 24.745001 24.940001 14.793526 13829600
4/16/2007 25.004999 25.219999 24.965 25.135 14.909189 20130200
4/17/2007 25.525 26.09 25.379999 25.785 15.294744 50341600
4/18/2007 25.795 25.870001 25.674999 25.83 15.321431 22955600
4/19/2007 25.68 25.950001 25.655001 25.875 15.348127 18696200
4/20/2007 26.025 26.075001 25.809999 26.045 15.448966 21201000
4/23/2007 26.045 26.1 25.795 25.825001 15.318472 14465800
4/24/2007 25.99 25.99 25.684999 25.855 15.336264 16117400
4/25/2007 25.995001 26.030001 25.745001 25.870001 15.34516 21349800
4/26/2007 25.995001 26.115 25.924999 26.040001 15.446002 15173600
4/27/2007 25.924999 26.059999 25.875 26.030001 15.440068 13926200
4/30/2007 25.959999 26.174999 25.924999 26.094999 15.478626 23486000
5/1/2007 26.094999 26.32 26.065001 26.315001 15.60912 20552200
5/2/2007 26.299999 26.465 26.25 26.355 15.632838 17473000
5/3/2007 26.4 26.5 26.295 26.455 15.692163 16194400
5/4/2007 26.5 26.66 26.475 26.605 15.781134 18067000
5/7/2007 26.605 26.825001 26.575001 26.805 15.899771 14151800
5/8/2007 26.68 26.76 26.459999 26.535 15.739622 15197400
5/9/2007 26.545 26.700001 26.424999 26.555 15.751478 11234400
5/10/2007 26.475 26.52 26.215 26.24 15.564634 14908400
5/11/2007 26.225 26.365 26.084999 26.344999 15.626913 12985200
5/14/2007 26.27 26.48 26.25 26.299999 15.600226 13295800
5/15/2007 26.15 26.395 26.08 26.23 15.5587 31652800
5/16/2007 26.25 26.395 26.065001 26.370001 15.641747 16792200
5/17/2007 26.49 26.495001 26.049999 26.1 15.481587 18808400
5/18/2007 26.18 26.325001 26.045 26.315001 15.60912 25827200
5/21/2007 26.315001 26.41 25.875 25.955 15.395581 26409400
5/22/2007 25.975 25.985001 25.709999 25.74 15.268049 19057200
5/23/2007 25.82 25.885 25.620001 25.665001 15.223565 15167600
5/24/2007 25.635 25.875 25.575001 25.620001 15.196872 17765600
5/25/2007 25.780001 26.09 25.745001 25.945 15.389653 18502400
5/29/2007 26.014999 26.174999 25.955 26.09 15.475662 16716400
5/30/2007 26.184999 26.525 25.959999 26.525 15.733685 29334600
5/31/2007 26.48 26.73 26.440001 26.495001 15.715891 21255400
6/1/2007 26.504999 26.565001 26.215 26.4 15.65954 17018400
6/4/2007 26.379999 26.4 26.105 26.334999 15.620984 20438800
6/5/2007 26.235001 26.325001 26.049999 26.16 15.517179 19282600
6/6/2007 26.125 26.16 25.92 26 15.42227 11280800
6/7/2007 25.995001 26.040001 25.629999 25.690001 15.238392 18724600
6/8/2007 25.625 25.860001 25.514999 25.834999 15.324404 13315200
6/11/2007 25.834999 25.924999 25.66 25.815001 15.312536 21803400
6/12/2007 25.67 25.885 25.530001 25.57 15.167216 22790200
6/13/2007 25.584999 25.75 25.530001 25.68 15.437731 20020800
6/14/2007 25.68 25.844999 25.535 25.655001 15.422704 17990600
6/15/2007 25.795 26.07 25.68 25.790001 15.503865 26360400
6/18/2007 25.790001 26.004999 25.764999 25.879999 15.557963 11100800
6/19/2007 25.790001 25.84 25.555 25.695 15.44675 21341400
6/20/2007 25.77 26.040001 25.66 25.745001 15.476811 19981600
6/21/2007 25.700001 26.075001 25.68 26.045 15.657156 18870400
6/22/2007 26.025 26.129999 25.719999 25.809999 15.515884 30157400
6/25/2007 25.834999 26.02 25.75 25.885 15.560971 21450600
6/26/2007 25.950001 26.17 25.809999 25.975 15.615073 22278800
6/27/2007 25.875 26.26 25.875 26.219999 15.762357 18175600
6/28/2007 26.16 26.459999 26.110001 26.315001 15.81947 16126400
6/29/2007 26.42 26.475 25.975 26.155001 15.723283 19029200
7/2/2007 26.325001 26.495001 26.16 26.280001 15.798429 18294600
7/3/2007 26.405001 26.49 26.25 26.450001 15.900632 8382800
7/5/2007 26.450001 26.5 26.24 26.334999 15.831491 10865400
7/6/2007 26.275 26.325001 26.15 26.299999 15.810457 12349600
7/9/2007 26.365 26.5 26.285 26.35 15.840507 19237800
7/10/2007 26.469999 26.469999 26.035 26.049999 15.660162 14505200
7/11/2007 26.004999 26.135 25.9 26.045 15.657156 12185400
7/12/2007 26.075001 26.325001 26.025 26.315001 15.81947 23446200
7/13/2007 26.315001 26.629999 26.245001 26.555 15.963747 16634800
7/16/2007 26.700001 27.245001 26.68 26.924999 16.186172 33549400
7/17/2007 27.165001 27.190001 26.405001 26.584999 15.981782 33030000
7/18/2007 26.655001 26.790001 26.535 26.715 16.059935 28491200
7/19/2007 26.950001 26.969999 26.715 26.85 16.141085 14462400
7/20/2007 26.870001 26.950001 26.545 26.605 15.993801 22396600
7/23/2007 26.665001 26.875 26.575001 26.82 16.123055 14063800
7/24/2007 26.485001 26.9 26.48 26.610001 15.996814 18704400
7/25/2007 26.735001 27.1 26.59 27.025 16.24629 25611600
7/26/2007 26.575001 27.110001 26.280001 26.49 15.924671 29326200
7/27/2007 26.459999 26.545 26.110001 26.139999 15.714268 24074400
7/30/2007 26.530001 26.924999 25.895 26.195 15.747334 19912000
7/31/2007 26.370001 26.434999 26.02 26.055 15.663166 19887000
8/1/2007 26.18 26.74 26.09 26.635 16.011833 24743400
8/2/2007 26.58 26.9 26.58 26.83 16.129065 19595400
8/3/2007 26.91 27.125 26.620001 26.639999 16.014845 22044200
8/6/2007 26.575001 27.125 26.575001 27.115 16.300396 23334800
8/7/2007 26.975 27.395 26.855 27.23 16.369524 22657200
8/8/2007 27.195 27.940001 27.190001 27.93 16.79034 25070400
8/9/2007 27.405001 28.355 27.405001 27.924999 16.787327 34244000
8/10/2007 27.700001 28.065001 27.049999 27.49 16.525826 29816800
8/13/2007 27.495001 27.549999 27.105 27.26 16.387562 19106400
8/14/2007 27.389999 27.424999 26.9 27.07 16.27334 26200600
8/15/2007 27.08 27.334999 26.805 26.915001 16.180168 14280600
8/16/2007 26.75 27.145 26.415001 26.790001 16.105021 29002000
8/17/2007 27.465 28.424999 26.58 27.225 16.366531 28468600
8/20/2007 27.190001 27.440001 27.075001 27.26 16.387562 15993800
8/21/2007 27.200001 27.424999 26.99 27.014999 16.240274 16781600
8/22/2007 27.184999 27.25 26.889999 26.975 16.216234 15279400
8/23/2007 26.940001 27.084999 26.809999 26.99 16.225252 13930000
8/24/2007 26.825001 27.365 26.825001 27 16.231262 13493400
8/27/2007 26.99 27.075001 26.85 27.004999 16.234268 9995800
8/28/2007 27 27 26.59 26.629999 16.008833 15706000
8/29/2007 26.74 26.85 26.540001 26.754999 16.083973 15922800
8/30/2007 26.610001 26.82 26.565001 26.700001 16.050917 13982600
 8/31/2007 26.885 26.99 26.695 26.889999 16.16514 15035200
9/4/2007 26.834999 27.219999 26.834999 27.184999 16.342482 12463000
9/5/2007 27.065001 27.174999 26.68 26.844999 16.138084 18938600
9/6/2007 26.775 27.52 26.6 27.33 16.429644 19000200
9/7/2007 27.295 27.5 27.055 27.295 16.408602 23982600
9/10/2007 27.299999 27.51 27.145 27.285 16.402592 20339400
9/11/2007 27.355 27.969999 27.35 27.83 16.730219 23866200
9/12/2007 27.799999 28.18 27.639999 27.92 16.991922 18437000
9/13/2007 27.975 28.1 27.809999 27.934999 17.001043 14353000
9/14/2007 27.860001 28.280001 27.83 28.200001 17.162323 15459800
9/17/2007 28 28.049999 27.52 27.639999 16.821508 21078400
9/18/2007 27.705 28.215 27.705 28.205 17.165363 19898800
9/19/2007 28.25 28.379999 27.940001 28.309999 17.229271 17220600
9/20/2007 28.280001 28.325001 28.08 28.155001 17.134943 12583400
9/21/2007 28.190001 28.43 28.155001 28.275 17.20797 21948800
9/24/2007 28.254999 28.690001 28.254999 28.35 17.253616 20872800
9/25/2007 28.344999 28.635 28.27 28.51 17.350992 15230200
9/26/2007 28.584999 28.84 28.455 28.674999 17.451406 14776200
9/27/2007 28.655001 28.795 28.565001 28.665001 17.445322 14274400
9/28/2007 28.65 28.889999 28.514999 28.735001 17.487928 13061200
10/1/2007 28.805 29.165001 28.780001 28.950001 17.618771 19918600
10/2/2007 29 29.08 28.82 28.959999 17.624853 17565600
10/3/2007 28.875 29.014999 28.684999 28.785 17.518351 12628400
10/4/2007 28.825001 29.065001 28.785 28.934999 17.60964 11534600
10/5/2007 28.985001 29.139999 28.915001 29.035 17.670498 10896400
10/8/2007 28.98 29.065001 28.844999 28.9 17.588339 6021600
10/9/2007 28.799999 28.940001 28.65 28.940001 17.612688 16272000
10/10/2007 28.995001 29.1 28.889999 28.934999 17.60964 13236400
10/11/2007 29 29.09 28.459999 28.594999 17.402718 12950600
10/12/2007 28.6 28.965 28.575001 28.9 17.588339 10410200
10/15/2007 29.045 29.115 28.58 28.82 17.539654 13801000
10/16/2007 28.834999 29.049999 28.715 28.879999 17.576172 14228200
10/17/2007 29.174999 29.715 29.030001 29.545 17.980883 32814800
10/18/2007 29.52 29.825001 29.385 29.68 18.063042 20771800
10/19/2007 29.764999 29.875 29.344999 29.379999 17.880461 24173600
10/22/2007 29.27 29.700001 29.195 29.625 18.02957 18251800
10/23/2007 29.655001 29.889999 29.625 29.875 18.181717 11663000
10/24/2007 29.75 30.1 29.68 30.09 18.312563 18633200
10/25/2007 30.115 30.73 30.045 30.65 18.653379 19553800
10/26/2007 30.67 30.795 30.440001 30.785 18.735535 16187400
10/29/2007 30.75 31.014999 30.645 30.92 18.817701 16951200
10/30/2007 30.915001 31.075001 30.674999 30.865 18.784227 13738200
10/31/2007 30.995001 31.030001 30.565001 30.879999 18.793354 16640000
11/1/2007 30.815001 31 30.41 30.450001 18.531656 20035400
11/2/2007 30.57 30.575001 30.004999 30.254999 18.412979 17152600
 11/5/2007 30.25 30.365 29.959999 30.17 18.361252 17845400
11/6/2007 30.195 30.545 30.125 30.504999 18.565132 15285600
11/7/2007 30.450001 30.5 29.965 29.98 18.245613 14486800
11/8/2007 30.360001 30.82 29.950001 30.735001 18.705112 26091200
11/9/2007 30.75 30.875 30.315001 30.415001 18.510355 18189800
11/12/2007 30.32 30.43 29.9 29.93 18.215187 16680200
11/13/2007 30.120001 30.6 29.825001 30.52 18.574266 15326800
11/14/2007 30.65 30.875 30.375 30.68 18.671635 16542800
11/15/2007 30.495001 31.205 30.495001 30.975 18.85117 21229800
11/16/2007 31.120001 31.360001 30.85 31.309999 19.055048 21454000
11/19/2007 31.25 31.280001 31.004999 31.15 18.957674 16893400
11/20/2007 31.26 31.549999 31.049999 31.395 19.106781 21572400
11/21/2007 31.395 31.725 31.07 31.125 18.942463 18067800
11/23/2007 31.27 31.375 30.959999 31.15 18.957674 9446000
11/26/2007 31.174999 31.43 30.799999 30.865 18.784227 16760800
11/27/2007 30.975 31.655001 30.84 31.49 19.164597 21048000
11/28/2007 31.610001 31.610001 31.245001 31.495001 19.376848 25499000
11/29/2007 31.455 31.584999 31.309999 31.395 19.315323 15031600
11/30/2007 31.549999 31.549999 30.860001 31.049999 19.103075 21684200
12/3/2007 31.049999 31.5 30.98 31.1 19.133837 17112000
12/4/2007 30.975 31.469999 30.754999 31.375 19.303024 16878600
12/5/2007 31.42 31.525 31.225 31.525 19.395311 14622000
12/6/2007 31.455 31.584999 31.190001 31.535 19.401459 15824600
12/7/2007 31.530001 31.875 31.530001 31.575001 19.426073 13413800
12/10/2007 31.540001 31.75 31.440001 31.635 19.462986 8487800
12/11/2007 31.620001 31.945 31.469999 31.485001 19.370705 17336600
12/12/2007 31.615 32.025002 31.475 31.885 19.616798 23241400
12/13/2007 31.790001 32.07 31.690001 32.044998 19.715229 12418200
12/14/2007 31.879999 32.16 31.870001 31.905001 19.629103 19006000
12/17/2007 32 32.075001 31.139999 31.235001 19.216888 23869200
12/18/2007 31.4 31.405001 30.940001 31.110001 19.139992 23756400
12/19/2007 31.1 31.5 31.049999 31.424999 19.333778 14402000
12/20/2007 31.375 31.48 30.950001 31.139999 19.158442 15065400
12/21/2007 31.25 31.735001 31.15 31.535 19.401459 25318800
12/24/2007 31.52 31.725 31.4 31.605 19.444527 4593800
12/26/2007 31.725 31.725 31.379999 31.504999 19.383003 9484400
12/27/2007 31.450001 31.6 31.105 31.15 19.164595 7729800
12/28/2007 31.16 31.379999 31 31.135 19.155373 8346400
12/31/2007 31.030001 31.1 30.610001 30.684999 18.87851 11729200
1/2/2008 30.725 30.790001 30.365 30.545 18.792377 15453800
1/3/2008 30.584999 31.049999 30.535 30.865 18.989252 13902600
1/4/2008 30.84 31.355 30.834999 30.924999 19.026157 18027400
1/7/2008 31.049999 31.719999 30.950001 31.655001 19.47529 23782000
1/8/2008 31.795 32.200001 31.655001 31.785 19.555275 20883200
1/9/2008 31.809999 32.654999 31.799999 32.634998 20.07822 35949600
1/10/2008 32.5 32.794998 32.355 32.779999 20.167431 28944200
1/11/2008 32.689999 32.689999 31.73 31.885 19.616798 32147800
1/14/2008 31.875 32.259998 31.875 32.150002 19.779833 22931400
1/15/2008 31.815001 32.099998 31.780001 31.805 19.567572 22999400
1/16/2008 31.639999 31.924999 31.24 31.325001 19.272266 25334000
1/17/2008 31.625 31.655001 30.950001 31.02 19.084614 37273000
1/18/2008 31.17 31.225 30.08 30.370001 18.684713 33758200
1/22/2008 29.365 29.700001 28.855 29.395 18.084862 37369800
1/23/2008 28.764999 29.469999 28.245001 29.434999 18.109467 32257400
1/24/2008 29.58 30.01 29.469999 29.940001 18.420158 30700600
1/25/2008 30.17 30.17 29.115 29.205 17.96796 25926400
1/28/2008 29.184999 29.709999 29.025 29.705 18.275581 18341400
1/29/2008 29.83 29.83 29.139999 29.275 18.011028 26833600
1/30/2008 29.25 29.42 28.780001 28.885 17.771086 23066800
1/31/2008 28.65 29.68 28.620001 29.5 18.149458 24041800
2/1/2008 29.645 29.985001 29.254999 29.629999 18.229435 16520200
2/4/2008 29.709999 29.725 29.235001 29.315001 18.035637 15315800
2/5/2008 29.24 29.25 28.655001 28.700001 17.657265 24709600
2/6/2008 28.950001 29.094999 28.785 28.855 17.752632 16816400
2/7/2008 28.92 29.34 28.92 29.225 17.980272 23313200
2/8/2008 29.545 29.889999 29.495001 29.625 18.226368 20221800
2/11/2008 29.674999 29.85 29.4 29.75 18.303265 13635800
2/12/2008 29.9 30.25 29.825001 29.959999 18.432465 23823800
2/13/2008 30.225 30.225 29.504999 29.695 18.26943 29032000
2/14/2008 29.76 29.844999 29.200001 29.275 18.011028 25045400
2/15/2008 29.219999 29.41 29.004999 29.379999 18.075624 20761400
2/19/2008 29.5 29.525 28.985001 29.049999 17.872601 17218000
2/20/2008 29.040001 29.139999 28.775 29.115 17.91259 14832000
2/21/2008 29.16 29.280001 28.865 28.995001 17.838768 17465200
2/22/2008 29 29.165001 28.695 29.129999 17.921816 14768400
2/25/2008 29.1 29.535 29.1 29.385 18.078701 16020800
2/26/2008 29.299999 29.795 29.16 29.76 18.309412 16807800
2/27/2008 29.639999 30.205 29.639999 30.025 18.472458 19804800
2/28/2008 30 30.059999 29.575001 29.73 18.29096 15436000
2/29/2008 29.549999 29.665001 29.09 29.23 17.983341 15967400
3/3/2008 29.174999 29.575001 29.174999 29.51 18.155611 12492600
3/4/2008 29.295 29.790001 29.26 29.684999 18.263275 20105800
3/5/2008 29.620001 30 29.514999 29.84 18.358637 16079400
3/6/2008 29.754999 29.924999 29.51 29.549999 18.18022 14563200
3/7/2008 29.375 29.700001 29.25 29.424999 18.103313 18332600
3/10/2008 29.424999 29.67 29.325001 29.33 18.044867 18909600
3/11/2008 29.504999 29.84 29.434999 29.735001 18.294041 29836200
3/12/2008 29.575001 29.745001 29.48 29.594999 18.443604 22601200
3/13/2008 29.34 29.549999 29.155001 29.465 18.362587 17542000
3/14/2008 29.465 29.465 28.565001 28.764999 17.926346 26531400
3/17/2008 28.450001 29.01 28.375 28.844999 17.9762 21630200
3/18/2008 29.1 29.705 28.969999 29.705 18.512157 18364800
3/19/2008 29.684999 30.415001 29.684999 29.98 18.683538 23258600
3/20/2008 30.08 30.57 30.02 30.52 19.020065 31028600
3/24/2008 30.625 30.75 30.27 30.59 19.063686 14037600
3/25/2008 30.59 30.91 30.535 30.705 19.135353 15298200
3/26/2008 30.705 30.85 30.5 30.575001 19.054337 16547800
3/27/2008 30.68 30.950001 30.605 30.655001 19.104189 16830400
3/28/2008 30.790001 30.799999 30.440001 30.469999 18.988901 13671600
3/31/2008 30.4 30.6 30.32 30.434999 18.967091 18541400
4/1/2008 30.504999 30.75 30.450001 30.719999 19.144705 25873200
4/2/2008 30.684999 30.684999 30.105 30.23 18.839334 18167000
4/3/2008 30.145 30.450001 30.125 30.280001 18.870504 16176200
4/4/2008 30.264999 30.465 30.1 30.125 18.773903 15262800
4/7/2008 30.135 30.305 30.135 30.184999 18.811287 16193200
4/8/2008 30.135 30.285 29.934999 30.254999 18.854919 19942800
4/9/2008 30.25 30.415001 30.155001 30.389999 18.939047 12995600
4/10/2008 30.440001 30.74 30.235001 30.665001 19.110432 14842200
4/11/2008 30.51 30.75 30.045 30.145 18.786366 15567600
4/14/2008 30.195 30.674999 30.075001 30.5 19.007601 20029600
4/15/2008 30.514999 30.610001 30.209999 30.469999 18.988901 23441800
4/16/2008 30.875 30.92 30.27 30.575001 19.054337 23117600
4/17/2008 30.495001 30.690001 30.27 30.34 18.907885 16659800
4/18/2008 30.379999 30.540001 29.825001 30.055 18.73028 22254200
4/21/2008 29.959999 30.219999 29.825001 30.174999 18.805061 12428800
4/22/2008 30.110001 30.200001 29.85 29.945 18.66173 17274000
4/23/2008 29.879999 30.195 29.879999 30.16 18.795715 18987200
4/24/2008 30.139999 30.5 29.895 30.125 18.773903 12836600
4/25/2008 30.125 30.25 29.48 29.665001 18.487225 18802400
4/28/2008 29.665001 29.950001 29.43 29.49 18.378168 16098000
4/29/2008 29.4 29.5 29.184999 29.360001 18.297152 14869000
4/30/2008 29.360001 29.885 29.344999 29.434999 18.343895 23359200
5/1/2008 29.305 29.58 29.200001 29.545 18.412441 15127600
5/2/2008 29.545 29.75 29.299999 29.385 18.312731 16519000
5/5/2008 29.385 29.49 29.07 29.190001 18.191212 14121400
5/6/2008 29.125 29.190001 28.940001 29.135 18.156939 13390400
5/7/2008 29.135 29.139999 28.495001 28.514999 17.770548 29866200
5/8/2008 28.674999 28.785 28.025 28.145 17.539965 28002800
5/9/2008 28.145 28.17 27.915001 28.075001 17.496342 20830000
5/12/2008 28.09 28.23 28 28.200001 17.574242 17243400
5/13/2008 28.145 28.379999 28.135 28.25 17.605398 20876800
5/14/2008 28.32 28.5 28.094999 28.27 17.617865 20732200
5/15/2008 28.25 28.584999 28.129999 28.504999 17.764318 16503200
5/16/2008 28.530001 28.700001 28.389999 28.535 17.783012 17961000
5/19/2008 28.549999 28.92 28.469999 28.76 17.923231 20009200
5/20/2008 28.75 28.825001 28.48 28.545 17.789242 17955200
5/21/2008 28.455 28.65 28.225 28.325001 17.652147 25203800
5/22/2008 28.34 29.209999 28.264999 29.135 18.156939 25230600
5/23/2008 29.055 29.52 29.004999 29.315001 18.269106 30583000
5/27/2008 29.275 29.35 29.055 29.295 18.256647 15614200
5/28/2008 29.42 29.42 28.67 28.719999 17.898302 24045600
5/29/2008 28.764999 29.065001 28.57 28.934999 18.032288 24705200
5/30/2008 28.844999 28.995001 28.51 28.629999 17.842218 26831600
6/2/2008 28.525 28.684999 28.225 28.5 17.761202 19121200
6/3/2008 28.43 28.625 28.145 28.200001 17.574242 18839800
6/4/2008 28.125 28.485001 28.125 28.35 17.667719 14971800
6/5/2008 28.375 28.629999 28.23 28.594999 17.820412 15701400
6/6/2008 28.504999 28.555 27.870001 27.9 17.38728 24947800
6/9/2008 27.75 28.125 27.75 27.93 17.405979 19351600
6/10/2008 28.065001 29.299999 28 29.004999 18.07592 32680000
6/11/2008 28.860001 28.915001 28.504999 28.57 18.041182 23459000
6/12/2008 28.655001 28.795 28.375 28.57 18.041182 19044000
6/13/2008 28.514999 28.549999 26.959999 27.709999 17.498121 61756600
6/16/2008 27.709999 27.76 27.02 27.09 17.106606 35384800
6/17/2008 27.275 27.35 26.98 26.98 17.03714 28668600
6/18/2008 26.889999 27 26.555 26.58 16.784555 26037200
6/19/2008 26.700001 26.799999 26.5 26.68 16.847704 25221200
6/20/2008 26.535 26.945 26.465 26.83 16.942425 33273000
6/23/2008 26.924999 26.924999 26.51 26.629999 16.816128 17910600
6/24/2008 26.5 26.76 26.315001 26.684999 16.850851 21827400
6/25/2008 26.73 27.290001 26.700001 27.049999 17.081343 23750600
6/26/2008 26.959999 27.309999 26.565001 26.610001 16.803497 30532200
6/27/2008 26.584999 26.620001 25.915001 25.92 16.367785 35673200
6/30/2008 25.93 26.450001 25.719999 25.99 16.411985 30142000
7/1/2008 25.959999 25.959999 25.459999 25.5 16.10256 35340600
7/2/2008 25.504999 25.780001 25.434999 25.684999 16.219389 32505400
7/3/2008 25.684999 25.875 25.594999 25.74 16.254112 14904400
7/7/2008 25.834999 25.889999 25.5 25.645 16.19413 23402400
7/8/2008 25.540001 25.84 25.5 25.735001 16.250957 26657400
7/9/2008 25.815001 25.82 25.43 25.445 16.067833 23205400
7/10/2008 25.475 25.475 24.85 25.02 15.79946 30312600
7/11/2008 24.83 25.25 24.76 25.135 15.872075 26927400
7/14/2008 25.27 25.629999 25.27 25.48 16.089937 25123000
7/15/2008 25.325001 26 25.295 25.895 16.351994 38457400
7/16/2008 25.940001 26.299999 25.625 26.17 16.525646 27188400
7/17/2008 25.6 25.68 24.85 25.17 15.894178 79214400
7/18/2008 25.24 25.24 24.825001 25.014999 15.796298 36493800
7/21/2008 25.049999 25.049999 24.719999 24.799999 15.660531 21760400
7/22/2008 25.059999 26.059999 25.030001 25.674999 16.213072 43142600
7/23/2008 25.76 26.275 25.51 26.25 16.576168 25824200
7/24/2008 26.215 26.445 25.764999 25.93 16.3741 21340400
7/25/2008 26.125 26.125 25.764999 26.030001 16.437243 16853600
7/28/2008 26 26.030001 25.555 25.575001 16.149925 14040000
7/29/2008 25.605 25.905001 25.559999 25.785 16.282532 16244800
7/30/2008 25.924999 26 25.5 25.655001 16.200445 19487000
7/31/2008 25.75 25.924999 25.610001 25.75 16.260427 21216800
8/1/2008 25.969999 26.610001 25.870001 26.57 16.77824 33156000
8/4/2008 26.559999 27.040001 26.450001 26.950001 17.018192 22279000
8/5/2008 27.049999 27.5 27.025 27.455 17.33709 25483200
8/6/2008 27.434999 27.74 27.299999 27.68 17.479174 20380000
8/7/2008 27.58 27.58 26.92 27.004999 17.052933 19928800
8/8/2008 27 27.764999 26.855 27.705 17.494959 19658200
8/11/2008 27.57 27.915001 27.424999 27.674999 17.476013 14183600
8/12/2008 27.594999 27.91 27.059999 27.395 17.299198 16690800
8/13/2008 27.280001 27.719999 27.200001 27.605 17.431814 19036800
8/14/2008 27.525 27.92 27.375 27.51 17.37182 15411800
8/15/2008 27.610001 27.809999 27.375 27.530001 17.384453 23892000
8/18/2008 27.535 27.68 26.969999 27.165001 17.153967 21137600
8/19/2008 27.115 27.295 26.99 27.165001 17.153967 16564200
8/20/2008 27.275 27.370001 26.950001 27.174999 17.16028 11033200
8/21/2008 27.094999 27.120001 26.610001 26.754999 16.895054 11670800
8/22/2008 26.809999 27.254999 26.705 27.184999 17.166595 14812600
8/25/2008 27.07 27.295 26.684999 26.785 16.914001 12329200
8/26/2008 26.785 26.945 26.575001 26.76 16.89822 9461400
8/27/2008 26.795 27.004999 26.610001 26.895 16.983469 13595400
8/28/2008 26.625 26.785 26.450001 26.559999 16.771919 20861000
8/29/2008 26.545 26.545 26.02 26.035 16.440401 17841200
9/2/2008 26.110001 26.48 25.955 25.98 16.40567 25723800
9/3/2008 25.83 26.02 25.635 25.83 16.310949 22448800
9/4/2008 25.870001 26.139999 25.6 25.855 16.326735 25899000
9/5/2008 25.844999 26.055 25.74 25.965 16.3962 18284200
9/8/2008 26.360001 26.764999 26.15 26.690001 16.854019 22306800
9/9/2008 26.584999 27.26 26.584999 26.940001 17.011881 29463600
9/10/2008 27.035 27.049999 26.655001 26.905001 16.989779 24609000
9/11/2008 26.594999 27.290001 26.525 27.075001 17.342066 27409200
9/12/2008 26.924999 27.275 26.775 27.25 17.454165 20364200
9/15/2008 26.879999 27.885 26.77 27.375 17.534224 32162400
9/16/2008 27.014999 27.514999 26.85 27.424999 17.566246 32829400
9/17/2008 27.280001 27.445 26.325001 26.33 16.864878 37536000
9/18/2008 26.610001 27.02 26.049999 26.695 17.098677 40347200
9/19/2008 27.375 27.375 25.059999 26.360001 16.884096 47807400
9/22/2008 26.254999 26.33 25.655001 25.690001 16.454947 23355200
9/23/2008 25.715 26.17 25.285 25.34 16.23077 25686000
9/24/2008 25.5 25.549999 24.934999 25.094999 16.073835 21740600
9/25/2008 25.200001 26.115 25.18 25.73 16.480566 26174800
 9/26/2008 25.469999 26.33 25.42 26.24 16.807236 27516800
9/29/2008 26.040001 26.48 25.205 25.514999 16.342855 39031200
9/30/2008 25.905001 26.450001 25.504999 26.440001 16.935339 35193200
10/1/2008 26.309999 27.139999 26.26 27.08 17.345272 29096400
10/2/2008 26.525 27.135 26.450001 26.799999 17.16592 30669000
10/3/2008 26.889999 27.5 26.195 26.285 16.836063 27695800
10/6/2008 25.67 26.145 24.360001 25.459999 16.307627 46243600
10/7/2008 25.65 25.775 24.540001 24.65 15.788814 34820200
10/8/2008 24.325001 24.799999 23.225 23.705 15.18352 49084200
10/9/2008 23.785 23.815001 21.65 21.65 13.867248 46288400
10/10/2008 21.025 22.525 20.145 20.75 13.290779 73567200
10/13/2008 21.715 23.764999 21.605 23.629999 15.135479 50478400
10/14/2008 23.549999 23.549999 21.325001 21.865 14.00496 57665600
10/15/2008 23.415001 23.665001 21.955 22.105 14.158689 56256000
10/16/2008 22.4 22.955 21.065001 22.889999 14.661493 53069400
10/17/2008 22.48 23.084999 21.455 22.1 14.155488 42030000
10/20/2008 22.545 23.434999 22.264999 23.23 14.87927 27773000
10/21/2008 23.18 23.565001 23 23.014999 14.741557 21927000
10/22/2008 22.799999 23.110001 22.110001 22.690001 14.533394 31891200
10/23/2008 22.799999 22.799999 20.75 21.530001 13.790387 56321200
10/24/2008 20.5 21.5 20.5 20.805 13.326009 40797600
10/27/2008 20.575001 21.610001 20.5 20.504999 13.133852 29412000
10/28/2008 20.780001 22.66 20.559999 22.625 14.491759 36079600
10/29/2008 22.299999 22.9 21.75 21.924999 14.043392 29859200
10/30/2008 22.469999 22.75 21.934999 22.33 14.302802 25942200
10/31/2008 22.57 23 21.75 22.030001 14.110644 31870200
11/3/2008 22.254999 22.825001 22.08 22.725 14.555806 18576200
11/4/2008 23.35 23.495001 22.805 23.014999 14.741557 23774200
11/5/2008 22.860001 23.219999 22.299999 22.365 14.325217 23496800
11/6/2008 22.375 22.73 21.93 22.245001 14.248362 34002800
11/7/2008 22.42 23.459999 22.245001 23.125 14.812018 29180800
11/10/2008 23.434999 23.645 22.555 22.950001 14.699924 22561600
11/11/2008 22.795 22.889999 21.965 22.219999 14.232346 27487000
11/12/2008 21.844999 22.285 21.405001 21.915001 14.03699 35027800
11/13/2008 21.924999 23.184999 21.66 23.139999 14.821623 37546800
11/14/2008 22.795 23.59 22.49 22.51 14.418097 33382200
11/17/2008 22.309999 22.465 21.6 21.985001 14.081827 30672000
11/18/2008 21.66 21.875 21.014999 21.745001 13.928092 38923200
11/19/2008 21.825001 22.299999 21.105 21.135 13.537379 32379800
11/20/2008 21 21.879999 20.5 20.535 13.153069 42268800
11/21/2008 20.82 22.145 20.25 22 14.091432 50104800
11/24/2008 22.245001 23.055 21.85 22.615 14.485349 36720800
11/25/2008 22.915001 23.254999 22.129999 22.535 14.434107 32370600
11/26/2008 22.129999 22.725 21.875 22.690001 14.782666 21349000
11/28/2008 22.6 23.455 22.6 23.434999 15.268038 12565600
 12/1/2008 23.094999 23.254999 22.15 22.165001 14.44062 25153200
12/2/2008 22.51 22.51 21.469999 21.965 14.310325 28670000
12/3/2008 21.834999 23.200001 21.75 23.07 15.030236 39894200
12/4/2008 22.785 23.285 22.105 22.375 14.577441 32059200
12/5/2008 22.165001 23.045 21.709999 22.99 14.978114 28276200
12/8/2008 23.245001 23.530001 22.719999 22.99 14.978114 26908400
12/9/2008 22.764999 23.275 22.190001 22.415001 14.603502 26635000
12/10/2008 22.235001 22.940001 22.235001 22.655001 14.759861 29363800
12/11/2008 22.59 22.82 21.950001 22.110001 14.404793 33283400
12/12/2008 21.875 22.32 21.5 22.285 14.518806 30458000
12/15/2008 22.440001 22.635 21.92 22.485001 14.649107 20399200
12/16/2008 22.635 23.395 22.365 23.23 15.134476 35063000
12/17/2008 23.040001 23.225 22.504999 22.74 14.815243 26407400
12/18/2008 23.035 23.225 22.385 22.59 14.717512 31094400
12/19/2008 22.725 23.004999 22.09 22.215 14.473199 50547600
12/22/2008 22.365 22.405001 22 22.33 14.548122 22376800
12/23/2008 22.365 22.565001 21.93 21.985001 14.323357 20176200
12/24/2008 22.025 22.174999 22 22.049999 14.365699 5316600
12/26/2008 22.205 22.465 22.135 22.290001 14.522066 9626600
12/29/2008 22.43 22.43 21.860001 22.205 14.466681 13950600
12/30/2008 22.309999 22.57 22.27 22.465 14.636083 16001800
12/31/2008 22.584999 22.75 22.530001 22.635 14.746835 15550400
1/2/2009 22.700001 23 22.52 22.950001 14.952056 16355800
1/5/2009 22.785 22.945 22.59 22.719999 14.802209 20237200
1/6/2009 22.85 22.985001 22.23 22.355 14.564413 21307800
1/7/2009 22.110001 22.59 22.110001 22.465 14.636083 21581000
1/8/2009 22.42 22.639999 22.280001 22.620001 14.73706 20087000
1/9/2009 22.615 22.629999 22.125 22.299999 14.528574 19802400
1/12/2009 22.23 22.334999 21.754999 21.865 14.245173 20469800
1/13/2009 21.9 22.16 21.809999 22.01 14.339641 22602400
1/14/2009 21.75 21.764999 21.135 21.309999 13.883584 27053600
1/15/2009 21.285 21.695 21.200001 21.68 14.124649 28061600
1/16/2009 21.950001 22.24 21.735001 21.92 14.281004 28353200
1/20/2009 21.889999 22.25 21.440001 21.440001 13.968284 28331800
1/21/2009 21.700001 21.725 21.08 21.645 14.10184 23800600
1/22/2009 21.32 21.615 21.15 21.559999 14.046459 23489400
1/23/2009 21.325001 21.33 20.780001 21.1 13.746773 31255800
1/26/2009 21.15 21.690001 21.059999 21.514999 14.017148 25210800
1/27/2009 21.639999 21.965 21.5 21.665001 14.114875 19822800
1/28/2009 22 22 21.625 21.93 14.287519 18563600
1/29/2009 21.85 22.245001 21.67 21.775 14.186536 21258400
1/30/2009 21.719999 21.84 21.264999 21.360001 13.916162 22607400
2/2/2009 21.105 21.25 20.764999 21.120001 13.759804 15966800
2/3/2009 21.25 21.75 20.99 21.66 14.111615 17950000
2/4/2009 21.674999 21.775 21.139999 21.200001 13.81192 18307000
 2/5/2009 21.110001 21.445 20.955 21.344999 13.906393 22119800
2/6/2009 21.365 21.844999 21.33 21.775 14.186536 18722400
2/9/2009 21.66 21.68 21 21.155001 13.782607 19688400
2/10/2009 21.004999 21.155001 20.139999 20.334999 13.248368 45488000
2/11/2009 20.48 20.795 20.48 20.635 13.443819 21237400
2/12/2009 21.325001 22.225 21.075001 22.195 14.460173 61226200
2/13/2009 22.1 22.190001 21.844999 21.924999 14.28426 22736400
2/17/2009 21.5 21.594999 21.219999 21.299999 13.877067 26421200
2/18/2009 21.389999 21.52 21.125 21.34 13.903132 18108200
2/19/2009 21.555 21.860001 21.34 21.65 14.105098 19813000
2/20/2009 21.485001 21.735001 21.190001 21.42 13.955258 30173200
2/23/2009 21.51 21.594999 20.959999 21.045 13.710937 23461400
2/24/2009 21.360001 21.6 21.094999 21.530001 14.026919 26216000
2/25/2009 21.469999 21.639999 21.08 21.184999 13.802146 26349400
2/26/2009 21.385 21.385 20.504999 20.535 13.37867 21334000
2/27/2009 20.48 20.645 20.225 20.424999 13.307006 35448000
3/2/2009 20.225 20.360001 19.809999 19.844999 12.929131 31199000
3/3/2009 19.905001 20.15 19.379999 19.415001 12.648987 37264600
3/4/2009 19.625 20.16 19.42 19.865 12.942159 33883400
3/5/2009 19.58 19.719999 18.719999 18.924999 12.329744 36464600
3/6/2009 19.075001 19.605 19.049999 19.549999 12.736938 33002400
3/9/2009 19.74 19.934999 19.365 19.375 12.622921 35127400
3/10/2009 19.815001 19.834999 19.325001 19.58 12.756481 35181400
3/11/2009 19.58 19.975 19.525 19.785 13.165727 27254000
3/12/2009 19.790001 20.43 19.674999 20.42 13.588285 25473600
3/13/2009 20.540001 20.725 20.215 20.610001 13.714711 24396800
3/16/2009 20.73 21.004999 20.559999 20.635 13.731349 23204000
3/17/2009 20.67 20.834999 20.41 20.725 13.791243 20241600
3/18/2009 20.65 21.125 20.5 20.825001 13.857788 28792800
3/19/2009 20.924999 21.125 20.9 21.09 14.034124 22777600
3/20/2009 21.16 21.57 21.155001 21.32 14.187182 38328800
3/23/2009 21.58 22.07 21.5 22.07 14.686258 26501400
3/24/2009 21.799999 22.17 21.705 22.01 14.64633 21878800
3/25/2009 22.200001 22.445 22.014999 22.375 14.889216 24485400
3/26/2009 22.475 22.5 21.91 22.424999 14.92249 27807800
3/27/2009 22.215 22.6 22.215 22.549999 15.005669 23103600
3/30/2009 22.25 22.33 21.715 21.959999 14.613059 22905800
3/31/2009 22.135 22.360001 21.93 21.975 14.623042 23836600
4/1/2009 21.879999 22.495001 21.75 22.43 14.925813 21254800
4/2/2009 22.65 22.915001 22.325001 22.67 15.08552 24926400
4/3/2009 22.684999 22.879999 22.24 22.485001 14.962419 17886600
4/6/2009 22.35 22.615 22.27 22.495001 14.969069 16084000
4/7/2009 22.42 22.584999 22.23 22.309999 14.845961 15666200
4/8/2009 22.344999 22.57 22.26 22.495001 14.969069 13595600
4/9/2009 22.855 22.865 22.41 22.495001 14.969069 16203000
4/13/2009 22.475 22.485001 22.200001 22.365 14.882558 13174400
4/14/2009 22.299999 22.299999 21.905001 22.105 14.709545 16458200
4/15/2009 22.1 22.559999 22.049999 22.514999 14.982386 16665600
4/16/2009 22.684999 22.754999 22.17 22.549999 15.005669 17325600
4/17/2009 22.625 22.719999 22.33 22.51 14.979056 22426000
4/20/2009 22.424999 22.5 21.905001 22.165001 14.749474 27665400
4/21/2009 22.08 22.475 21.309999 21.545 14.336903 37523000
4/22/2009 21.6 21.610001 21.299999 21.465 14.283669 28969200
4/23/2009 21.535 21.575001 21.344999 21.459999 14.280343 28034600
4/24/2009 21.475 21.545 21.285 21.395 14.237083 29316200
4/27/2009 21.209999 21.485001 21.040001 21.120001 14.054088 23763600
4/28/2009 21.055 21.275 21 21.139999 14.067393 18167600
4/29/2009 21.184999 21.545 21.18 21.355 14.210464 20426400
4/30/2009 21.565001 22.035 21.4 21.525 14.323593 35959200
5/1/2009 21.57 21.605 21.09 21.235001 14.130613 21220200
5/4/2009 21.299999 21.620001 21.115 21.584999 14.36352 26789000
5/5/2009 21.66 21.875 21.51 21.57 14.353538 22393600
5/6/2009 21.75 21.795 21.375 21.469999 14.286993 19488600
5/7/2009 21.66 21.66 21.285 21.4 14.240413 27057600
5/8/2009 21.475 21.584999 21.254999 21.459999 14.280343 24158600
5/11/2009 21.365 21.594999 21.27 21.375 14.223779 18437800
5/12/2009 21.48 22.344999 21.43 22.200001 14.77276 37052200
5/13/2009 22.014999 22.195 21.719999 21.815001 14.516567 23717800
5/14/2009 21.959999 22.584999 21.955 22.450001 14.939122 34590000
5/15/2009 22.415001 22.540001 22.315001 22.48 14.959088 34102200
5/18/2009 22.57 23.059999 22.34 23.035 15.328408 28462000
5/19/2009 23.07 23.465 22.91 23.32 15.518063 31889400
5/20/2009 23.405001 23.645 23.27 23.5 15.637836 33379200
5/21/2009 23.32 23.41 23.200001 23.34 15.531366 28366400
5/22/2009 23.334999 23.855 23.32 23.65 15.737647 24576400
5/26/2009 23.5 23.74 23.440001 23.605 15.707702 28784800
5/27/2009 23.565001 23.594999 23.27 23.315001 15.514732 19064800
5/28/2009 23.325001 23.6 23.18 23.450001 15.604567 18940200
5/29/2009 23.504999 24.58 23.475 24.58 16.356514 45436800
6/1/2009 24.625 24.725 24.360001 24.51 16.309929 42668400
6/2/2009 24.504999 24.965 24.440001 24.83 16.522869 33442000
6/3/2009 24.67 24.75 24.385 24.545 16.333221 26862800
6/4/2009 24.57 24.895 24.355 24.879999 16.556139 21710200
6/5/2009 24.955 24.969999 24.615 24.719999 16.449671 19833400
6/8/2009 24.615 24.815001 24.405001 24.690001 16.429707 15849400
6/9/2009 24.754999 24.799999 24.43 24.545 16.333221 20304400
6/10/2009 24.65 24.68 24.025 24.205 16.106972 28236200
6/11/2009 24.059999 24.605 24.040001 24.290001 16.442038 20569000
6/12/2009 24.34 24.52 24.24 24.445 16.546961 17240800
6/15/2009 24.305 24.33 24.049999 24.055 16.282961 17630000
6/16/2009 24.094999 24.165001 23.91 23.915001 16.1882 15866200
6/17/2009 23.940001 24.32 23.92 23.965 16.222048 16653800
6/18/2009 23.995001 24.82 23.98 24.775 16.770338 24154600
6/19/2009 24.865 24.945 24.355 24.405001 16.519884 30718400
6/22/2009 24.26 24.405001 23.995001 23.995001 16.242352 21359600
6/23/2009 24.094999 24.264999 23.875 23.9 16.178049 18727000
6/24/2009 24.059999 24.245001 23.68 23.75 16.076506 17777000
6/25/2009 23.709999 24.014999 23.59 23.924999 16.194967 20630200
6/26/2009 23.860001 24.145 23.815001 24.065001 16.289736 26200600
6/29/2009 24.07 24.25 24.059999 24.145 16.343895 17526600
6/30/2009 24.105 24.125 23.905001 23.995001 16.242352 31447400
7/1/2009 24.24 24.799999 24.205 24.59 16.645111 24212400
7/2/2009 24.385 24.715 24.385 24.440001 16.543573 22199200
7/6/2009 24.34 24.525 24.190001 24.5 16.58419 16671800
7/7/2009 24.365 24.584999 24.275 24.32 16.462351 17109000
7/8/2009 24.275 24.440001 24.084999 24.254999 16.418344 21321000
7/9/2009 24.360001 24.424999 24.254999 24.355 16.486032 17427000
7/10/2009 24.25 24.434999 24.01 24.155001 16.350657 15619200
7/13/2009 24.190001 24.59 24.049999 24.525 16.601112 20608400
7/14/2009 24.51 24.674999 24.370001 24.645 16.682343 15369200
7/15/2009 24.735001 25.290001 24.695 25.264999 17.102022 20127200
7/16/2009 25.174999 25.440001 25.08 25.395 17.190022 15817800
7/17/2009 25.155001 25.275 25.014999 25.16 17.030945 19808400
7/20/2009 25.305 25.514999 25.035 25.514999 17.27125 19104800
7/21/2009 25.415001 25.415001 24.9 25.174999 17.0411 28738600
7/22/2009 25.16 25.17 24.424999 24.565001 16.628195 28358800
7/23/2009 24.565001 25.01 24.440001 24.59 16.645111 26749000
7/24/2009 24.705 24.82 24.42 24.68 16.706034 16574000
7/27/2009 24.68 24.795 24.575001 24.76 16.760187 16257600
7/28/2009 24.715 24.875 24.5 24.695 16.716185 16079600
7/29/2009 24.709999 24.969999 24.545 24.639999 16.678961 18125000
7/30/2009 24.91 25.25 24.775 24.834999 16.810951 19436600
7/31/2009 24.82 25.1 24.75 24.92 16.868496 16822200
8/3/2009 25.014999 25.049999 24.65 24.799999 16.787254 18436000
8/4/2009 24.780001 25.075001 24.674999 24.75 16.753412 17580200
8/5/2009 24.754999 24.795 24.5 24.584999 16.641726 15010000
8/6/2009 24.705 24.775 24.6 24.695 16.716185 13811600
8/7/2009 24.83 24.875 24.584999 24.67 16.699261 13305400
8/10/2009 24.629999 24.74 24.49 24.719999 16.733105 13499200
8/11/2009 24.709999 24.74 24.475 24.52 16.597727 12509000
8/12/2009 24.48 24.545 24.215 24.23 16.401421 24894800
8/13/2009 24.215 24.325001 23.709999 24.059999 16.286352 26560600
8/14/2009 24.025 24.235001 24 24.235001 16.40481 14806400
8/17/2009 24.219999 24.395 24.059999 24.35 16.482655 16211600
8/18/2009 24.375 24.475 24.24 24.305 16.452194 15516200
 8/19/2009 24.16 24.74 24.16 24.68 16.706034 17039600
8/20/2009 24.695 24.790001 24.559999 24.709999 16.726341 11873200
8/21/2009 24.799999 24.99 24.625 24.955 16.892176 17650000
8/24/2009 24.9 24.9 24.405001 24.530001 16.604496 21742400
8/25/2009 24.559999 24.575001 24.344999 24.370001 16.496189 21427800
8/26/2009 24.41 24.66 24.35 24.59 16.645111 13591400
8/27/2009 24.59 24.82 24.379999 24.719999 16.733105 13884800
8/28/2009 24.809999 24.82 24.459999 24.530001 16.604496 13716200
8/31/2009 24.42 24.684999 24.25 24.385 16.50635 21321600
9/1/2009 24.360001 24.625 24.190001 24.264999 16.425117 24552800
9/2/2009 24.275 25.15 24.275 24.9 16.854952 40824000
9/3/2009 24.815001 24.924999 24.615 24.790001 16.780491 22579800
9/4/2009 24.65 25.040001 24.525 24.975 16.90572 15117600
9/8/2009 24.969999 25.395 24.860001 25.205 17.061407 31283600
9/9/2009 25.195 25.405001 25.120001 25.315001 17.13587 15813000
9/10/2009 25.264999 25.4 25.08 25.290001 17.11895 21545000
9/11/2009 25.065001 25.870001 25 25.754999 17.720993 34130200
9/14/2009 25.540001 26.235001 25.455 26.08 17.944616 33162200
9/15/2009 26.040001 26.290001 25.825001 26.225 18.04439 27725400
9/16/2009 26.219999 26.41 25.950001 26.334999 18.120075 26104600
9/17/2009 26.25 26.725 26.209999 26.709999 18.378094 27358600
9/18/2009 26.84 27.059999 26.65 26.879999 18.495062 124169000
9/21/2009 26.74 26.879999 26.389999 26.5 18.233601 24711600
9/22/2009 26.655001 26.655001 26.365 26.424999 18.182001 19425600
9/23/2009 26.469999 26.575001 26.084999 26.290001 18.089109 20835200
9/24/2009 26.290001 26.57 26.115 26.17 18.00654 24283000
9/25/2009 26.165001 26.639999 26.135 26.485001 18.223282 21737000
9/28/2009 26.514999 26.815001 26.450001 26.565001 18.278332 15193400
9/29/2009 26.700001 26.77 26.594999 26.655001 18.340256 17321200
9/30/2009 26.66 26.975 26.299999 26.85 18.474421 28275800
10/1/2009 26.700001 26.85 26.52 26.559999 18.274881 28071000
10/2/2009 26.530001 27.040001 26.455 26.934999 18.532906 25169000
10/5/2009 26.905001 27 26.65 26.9 18.508827 15554600
10/6/2009 26.905001 27.325001 26.83 27.16 18.687721 19109800
10/7/2009 27.43 27.639999 27.16 27.405001 18.856295 20761400
10/8/2009 27.504999 27.504999 27.16 27.295 18.780611 18030400
10/9/2009 27.334999 27.450001 27.125 27.325001 18.801254 11828400
10/12/2009 27.415001 27.625 27.264999 27.395 18.849413 16013800
10/13/2009 27.385 27.48 27.275 27.4 18.852854 11937400
10/14/2009 27.459999 27.514999 27.295 27.42 18.866617 16081000
10/15/2009 27.365 27.605 27.174999 27.459999 18.894142 24241800
10/16/2009 27.459999 27.6 27.344999 27.504999 18.925106 22090800
10/19/2009 27.57 27.75 27.334999 27.395 18.849413 20656000
10/20/2009 26.795 27.075001 26.59 27.035 18.601713 26859600
10/21/2009 26.91 27.344999 26.85 27.035 18.601713 16511200
10/22/2009 26.790001 27.135 26.705 27.075001 18.629229 16361000
10/23/2009 26.955 27.075001 26.559999 26.620001 18.316172 21709400
10/26/2009 26.540001 27.15 26.355 26.615 18.312729 21567600
10/27/2009 26.620001 26.959999 26.545 26.73 18.391859 14735200
10/28/2009 26.625 27 26.615 26.754999 18.409058 16017200
10/29/2009 26.76 27.055 26.575001 27.045 18.608595 14807000
10/30/2009 27.030001 27.135 26.555 26.655001 18.340256 21812200
11/2/2009 26.754999 26.959999 26.58 26.860001 18.481304 18603600
11/3/2009 26.825001 26.84 26.385 26.559999 18.274881 16314800
11/4/2009 26.709999 27 26.514999 26.745001 18.402178 14114400
11/5/2009 26.754999 27.24 26.725 27.200001 18.715239 16305800
11/6/2009 26.985001 27.25 26.905001 27.245001 18.746208 10680400
11/9/2009 27.295 27.75 27.084999 27.74 19.086802 19230400
11/10/2009 27.674999 28.094999 27.625 27.905001 19.200323 16139400
11/11/2009 28.030001 28.135 27.870001 28.065001 19.310419 14304600
11/12/2009 28.055 28.190001 27.924999 27.969999 19.245054 15196000
11/13/2009 28.030001 28.35 27.950001 28.23 19.423941 23351000
11/16/2009 28.325001 28.545 28.215 28.370001 19.520275 16239400
11/17/2009 28.32 28.459999 28.225 28.434999 19.564997 11344000
11/18/2009 28.465 28.5 28.145 28.290001 19.465231 15253200
11/19/2009 28.120001 28.49 28.02 28.440001 19.568443 18154400
11/20/2009 28.344999 28.844999 28.344999 28.74 19.774862 20697600
11/23/2009 28.855 29.174999 28.855 29.120001 20.036322 18542400
11/24/2009 29.215 29.215 28.93 29.094999 20.019121 15581400
11/25/2009 29.184999 29.184999 28.995001 29.055 19.991594 13380600
11/27/2009 28.49 28.764999 28.200001 28.59 19.953211 15675400
11/30/2009 28.645 28.66 28.4 28.6 19.960194 18884800
12/1/2009 28.795 29.129999 28.690001 29.040001 20.267275 15359800
12/2/2009 28.915001 29.1 28.84 28.98 20.225389 13599400
12/3/2009 29.045 29.045 28.58 28.635 19.984621 20241800
12/4/2009 28.799999 29.014999 28.405001 28.745001 20.061386 24927200
12/7/2009 28.48 29.049999 28.35 28.934999 20.193987 16705400
12/8/2009 28.764999 28.870001 28.535 28.84 20.127687 18290800
12/9/2009 28.725 28.924999 28.514999 28.915001 20.180031 19494600
12/10/2009 28.99 29.459999 28.959999 29.290001 20.441751 30755400
12/11/2009 29.299999 29.700001 29.299999 29.555 20.62669 30435600
12/14/2009 29.555 29.725 29.459999 29.52 20.602264 16670200
12/15/2009 29.575001 29.594999 29.424999 29.530001 20.60924 15299800
12/16/2009 29.475 29.6 29.190001 29.209999 20.385916 19605000
12/17/2009 29.129999 29.135 28.469999 28.49 19.883423 25472000
12/18/2009 28.629999 28.629999 28.155001 28.459999 19.862482 37737800
12/21/2009 28.51 28.805 28.450001 28.59 19.953211 14616200
12/22/2009 28.575001 28.790001 28.545 28.635 19.984621 12111800
12/23/2009 28.6 28.75 28.495001 28.645 19.9916 10937600
12/24/2009 28.745001 28.754999 28.525 28.719999 20.043943 5814200
12/28/2009 28.705 28.790001 28.639999 28.719999 20.043943 7679600
12/29/2009 28.725 28.985001 28.725 28.870001 20.14863 9551000
12/30/2009 28.870001 28.950001 28.74 28.84 20.127687 9625200
12/31/2009 28.790001 28.875 28.465 28.5 19.8904 10848800
1/4/2010 28.58 28.610001 28.450001 28.52 19.904364 13870400
1/5/2010 28.424999 28.495001 28.07 28.174999 19.663578 23172400
1/6/2010 28.174999 28.219999 27.99 28.165001 19.656603 19264600
1/7/2010 28.165001 28.184999 27.875 28.094999 19.607744 13234600
1/8/2010 27.73 27.82 27.375 27.575001 19.244841 28712400
1/11/2010 27.575001 28.225 27.4 28.135 19.635656 28642400
1/12/2010 28.045 28.5 28.030001 28.440001 19.84853 23269800
1/13/2010 28.43 28.715 28.344999 28.514999 19.900869 15157400
1/14/2010 28.52 28.625 28.385 28.565001 19.935764 12392600
1/15/2010 28.475 28.674999 28.02 28.145 19.642645 27460800
1/19/2010 28.110001 28.245001 27.959999 28.209999 19.688004 14615400
1/20/2010 28.08 28.195 27.645 27.75 19.366962 18810200
1/21/2010 27.775 27.790001 27.094999 27.184999 18.972645 27396800
1/22/2010 27.174999 27.43 26.99 27.120001 18.927288 23551400
1/25/2010 27.245001 27.27 26.940001 27.174999 18.965666 16853200
1/26/2010 27.035 27.25 26.934999 27.07 18.892389 15515000
1/27/2010 27 27.33 26.85 27.254999 19.021509 20414800
1/28/2010 27.355 27.42 27.065001 27.09 18.906351 20905200
1/29/2010 27.219999 27.469999 26.950001 27.125 18.930775 22146800
2/1/2010 27.254999 27.280001 27 27.190001 18.976141 14517600
2/2/2010 27.264999 27.605 27.075001 27.525 19.209942 16888600
2/3/2010 27.459999 27.48 27.264999 27.434999 19.147125 15899400
2/4/2010 27.275 27.34 26.700001 26.715 18.644625 21342800
2/5/2010 26.620001 26.715 26.264999 26.545 18.52599 29285000
2/8/2010 26.635 26.635 26.285 26.325001 18.372452 16721200
2/9/2010 26.844999 27.49 26.684999 27.004999 18.847029 31495000
2/10/2010 27.299999 27.299999 26.584999 26.895 18.770254 18717600
2/11/2010 26.799999 27.165001 26.635 27.110001 18.920309 26327200
2/12/2010 26.959999 27.200001 26.809999 26.99 18.836554 24640000
2/16/2010 27.254999 27.41 26.965 27.41 19.129681 19339400
2/17/2010 27.405001 27.775 27.379999 27.665001 19.307644 17064600
2/18/2010 27.575001 27.959999 27.575001 27.955 19.51004 17264600
2/19/2010 27.9 27.950001 27.59 27.860001 19.443739 18944800
2/22/2010 27.9 27.93 27.635 27.690001 19.325096 13487600
2/23/2010 27.705 27.799999 27.395 27.415001 19.133165 14835600
2/24/2010 27.5 27.59 27.344999 27.58 19.248323 14470600
2/25/2010 26.57 26.790001 26.305 26.559999 18.536451 63648600
2/26/2010 26.545 26.545 26.115 26.360001 18.396877 63095400
3/1/2010 26.610001 26.684999 26.395 26.635 18.588804 39449800
3/2/2010 26.690001 26.844999 26.575001 26.65 18.599268 24506200
3/3/2010 26.65 27.059999 26.59 26.965 18.819113 26574200
 3/4/2010 27.35 27.52 27.16 27.235001 19.007544 28983200
3/5/2010 27.344999 27.475 27.18 27.35 19.087809 24238600
3/8/2010 27.360001 27.434999 27.16 27.23 19.004061 18915600
3/9/2010 27.17 27.295 26.975 27.09 18.906351 23070000
3/10/2010 27.129999 27.184999 27.02 27.1 18.913328 21574800
3/11/2010 26.889999 26.889999 26.5 26.799999 19.012648 29130600
3/12/2010 26.844999 26.885 26.629999 26.674999 18.923967 22334400
3/15/2010 26.865 26.92 26.684999 26.825001 19.030382 23874000
3/16/2010 26.9 26.934999 26.785 26.85 19.048119 22287800
3/17/2010 26.91 26.995001 26.799999 26.92 19.097775 26074400
3/18/2010 26.950001 27.02 26.870001 26.975 19.136803 23496200
3/19/2010 27.375 27.530001 26.799999 27.375 19.420568 43610800
3/22/2010 27.245001 27.424999 27.200001 27.27 19.346079 18127400
3/23/2010 27.355 27.67 27.205 27.65 19.615662 19081200
3/24/2010 27.610001 27.68 27.305 27.309999 19.374451 17052600
3/25/2010 27.455 27.59 27.325001 27.4 19.438305 16638800
3/26/2010 27.395 27.485001 27.25 27.325001 19.385096 16276800
3/29/2010 27.4 27.48 27.334999 27.385 19.427664 13853600
3/30/2010 27.450001 27.525 27.305 27.434999 19.463133 13631600
3/31/2010 27.395 27.645 27.25 27.5 19.509251 22922000
4/1/2010 27.68 27.715 27.565001 27.65 19.615662 14346000
4/5/2010 27.780001 27.780001 27.325001 27.43 19.459585 19191800
4/6/2010 27.42 27.42 27.110001 27.145 19.257406 17604200
4/7/2010 27.15 27.15 26.780001 26.91 19.090683 24060800
4/8/2010 26.889999 26.889999 26.719999 26.879999 19.069403 19466800
4/9/2010 26.955 27.305 26.924999 27.295 19.363813 20640600
4/12/2010 27.325001 27.43 27.254999 27.379999 19.42411 16930400
4/13/2010 27.34 27.540001 27.325001 27.51 19.51634 15055000
4/14/2010 27.514999 27.530001 27.325001 27.475 19.49152 13865200
4/15/2010 27.379999 27.385 27.065001 27.129999 19.246761 20351000
4/16/2010 27.115 27.57 27.084999 27.485001 19.498606 35075600
4/19/2010 27.49 27.66 27.459999 27.66 19.622757 26468600
4/20/2010 27.610001 27.645 27.16 27.235001 19.321245 32508800
4/21/2010 27.285 27.290001 27 27.094999 19.22193 19263200
4/22/2010 27.07 27.254999 27 27.155001 19.264502 20295600
4/23/2010 27.23 27.23 26.870001 26.940001 19.111969 21675400
4/26/2010 27 27.174999 26.865 26.865 19.05876 17890800
4/27/2010 26.83 26.93 26.42 26.434999 18.753712 27600400
4/28/2010 26.504999 26.785 26.280001 26.68 18.927525 24754600
4/29/2010 26.809999 27.094999 26.780001 26.870001 19.062307 17437600
4/30/2010 26.809999 26.98 26.700001 26.725 18.959442 19349600
5/3/2010 26.855 26.975 26.635 26.879999 19.069403 16123400
5/4/2010 26.695 26.9 26.525 26.59 18.863667 23282800
5/5/2010 26.715 26.950001 26.6 26.83 19.033926 23670400
5/6/2010 26.834999 27.1 25.605 26.15 18.551527 47912000
 5/7/2010 26.094999 26.42 25.77 26.334999 18.682764 43535600
5/10/2010 26.924999 27.045 26.625 27.02 19.168724 35311400
5/11/2010 26.809999 27.035 26.75 26.805 19.016193 23165200
5/12/2010 26.9 27.049999 26.709999 27.01 19.161629 24005400
5/13/2010 26.975 27 26.725 26.745001 18.973625 19319800
5/14/2010 26.68 26.825001 26.43 26.67 18.920422 25868200
5/17/2010 26.74 26.775 26.424999 26.705 18.945255 17393400
5/18/2010 26.85 26.860001 26.540001 26.549999 18.835291 20435600
5/19/2010 26.5 26.674999 26.23 26.559999 18.842386 21119200
5/20/2010 26.25 26.25 25.764999 25.77 18.281942 29290400
5/21/2010 25.42 25.860001 25.15 25.795 18.299675 34233400
5/24/2010 25.605 25.934999 25.51 25.73 18.253557 16832600
5/25/2010 25.184999 25.365 24.969999 25.309999 17.955605 28693800
5/26/2010 25.415001 25.440001 24.969999 25.040001 17.764055 32607800
5/27/2010 25.305 25.625 25.129999 25.615 18.17198 22663600
5/28/2010 25.59 25.975 25.5 25.700001 18.232277 23577000
6/1/2010 25.559999 26.055 25.365 25.645 18.193262 24274800
6/2/2010 25.77 26.205 25.584999 26.205 18.59054 18742200
6/3/2010 26.334999 26.5 26.225 26.375 18.711143 23564400
6/4/2010 26.07 26.07 25.51 25.635 18.186161 23942800
6/7/2010 25.615 25.75 25.385 25.4 18.019447 20177800
6/8/2010 25.395 25.91 25.26 25.780001 18.289036 22429800
6/9/2010 25.780001 25.924999 25.584999 25.674999 18.214544 17645800
6/10/2010 25.93 26.25 25.93 26.225 18.604727 18790000
6/11/2010 25.855 25.865 25.565001 25.825001 18.633593 14946000
6/14/2010 25.969999 25.985001 25.73 25.754999 18.583082 13656400
6/15/2010 25.915001 26.1 25.780001 26.09 18.824795 16368600
6/16/2010 25.915001 26.219999 25.885 26.200001 18.904163 16784800
6/17/2010 26.25 26.35 26.02 26.18 18.889734 20740200
6/18/2010 26.195 26.365 26.129999 26.155001 18.871698 28405800
6/21/2010 26.41 26.49 26.135 26.24 18.933022 18346400
6/22/2010 26.23 26.540001 26.215 26.23 18.925812 20805000
6/23/2010 26.280001 26.325001 26.004999 26.120001 18.846437 20718000
6/24/2010 26.055 26.24 25.834999 25.9 18.687702 17401400
6/25/2010 25.895 25.965 25.129999 25.129999 18.132122 57969600
6/28/2010 25.365 25.690001 25.305 25.540001 18.42795 23525400
6/29/2010 25.290001 25.475 25.049999 25.165001 18.157377 23502600
6/30/2010 25.190001 25.290001 25.004999 25.059999 18.081612 21933800
7/1/2010 25.15 25.15 24.735001 25.014999 18.049143 26030800
7/2/2010 25.110001 25.23 24.924999 25.025 18.05636 16270200
7/6/2010 25.295 25.34 25.01 25.215 18.193457 18338200
7/7/2010 25.27 25.795 25.15 25.735001 18.568655 23480000
7/8/2010 25.84 26.219999 25.780001 26.209999 18.911379 21562600
7/9/2010 26.18 26.245001 26.035 26.200001 18.904163 12948000
7/12/2010 26.08 26.235001 25.975 26.225 18.922203 10770600
7/13/2010 26.370001 26.475 26.299999 26.360001 19.019611 13706400
7/14/2010 26.280001 26.459999 26.209999 26.41 19.055687 12392600
7/15/2010 26.360001 26.475 26.16 26.424999 19.066507 14970600
7/16/2010 26.385 26.540001 26.105 26.184999 18.893343 19563800
7/19/2010 26.27 26.285 26.025 26.135 18.857264 11367400
7/20/2010 25.985001 26.68 25.959999 26.620001 19.207211 19539000
7/21/2010 26.75 27.395 26.639999 27.040001 19.510254 36364000
7/22/2010 27.004999 27.34 26.985001 27.129999 19.57519 20692000
7/23/2010 27.1 27.415001 26.98 27.375 19.751963 16177400
7/26/2010 27.415001 27.49 27.35 27.469999 19.820505 13305800
7/27/2010 27.455 27.625 27.41 27.525 19.860195 17905400
7/28/2010 27.525 27.6 27.385 27.440001 19.798862 12954800
7/29/2010 27.540001 27.655001 27.33 27.495001 19.838549 18292600
7/30/2010 27.355 27.645 27.215 27.555 19.88184 16672600
8/2/2010 27.91 28.245001 27.825001 28.205 20.350836 32091200
8/3/2010 28.135 28.264999 28.030001 28.190001 20.34001 15427400
8/4/2010 28.26 28.35 28.105 28.275 20.40135 11974400
8/5/2010 28.205 28.209999 27.9 28.184999 20.336407 15099800
8/6/2010 28.049999 28.395 27.825001 28.375 20.473494 18090600
8/9/2010 28.184999 28.700001 28.18 28.555 20.603376 18731000
8/10/2010 28.32 28.700001 28.26 28.49 20.556477 15376000
8/11/2010 28.120001 28.375 27.99 28.02 20.217352 24302000
8/12/2010 27.764999 27.934999 27.674999 27.844999 20.091082 18782800
8/13/2010 27.82 27.99 27.684999 27.865 20.105518 14906800
8/16/2010 27.754999 27.965 27.559999 27.940001 20.159634 13958400
8/17/2010 28.01 28.209999 27.75 28.059999 20.246216 18060600
8/18/2010 28.055 28.059999 27.805 27.92 20.145201 16616800
8/19/2010 27.865 27.865 27.485001 27.639999 19.943169 18781400
8/20/2010 27.459999 27.719999 27.459999 27.65 19.95038 19263200
8/23/2010 27.754999 27.934999 27.705 27.799999 20.058615 15240000
8/24/2010 27.575001 27.969999 27.575001 27.83 20.080261 24366400
8/25/2010 27.709999 27.855 27.530001 27.695 19.982853 15853800
8/26/2010 27.715 27.76 27.485001 27.58 19.899881 14817400
8/27/2010 27.719999 28.1 27.514999 28.08 20.260645 19665600
8/30/2010 28.1 28.120001 27.754999 27.775 20.040577 10220000
8/31/2010 27.6 28.02 27.5 27.940001 20.159634 18567800
9/1/2010 28.190001 28.66 28.135 28.655001 20.675526 24166000
9/2/2010 28.709999 28.709999 28.43 28.690001 20.700781 14701200
9/3/2010 28.68 28.799999 28.545 28.780001 20.765722 14865400
9/7/2010 28.76 28.905001 28.700001 28.815001 20.790977 14392200
9/8/2010 28.865 29.105 28.85 28.915001 20.863127 18378800
9/9/2010 29.115 29.245001 28.905001 29.145 21.029076 18106600
9/10/2010 29.139999 29.32 29 29.26 21.112051 18445600
9/13/2010 29.24 29.25 28.875 29.014999 21.254896 18019600
9/14/2010 28.924999 29.059999 28.775 28.795 21.093739 20985200
 9/15/2010 28.684999 28.799999 28.610001 28.709999 21.031477 17402400
9/16/2010 28.700001 28.84 28.625 28.754999 21.064438 16574000
9/17/2010 28.825001 28.99 28.705 28.780001 21.082756 19971200
9/20/2010 28.809999 29 28.775 28.985001 21.232924 14062200
9/21/2010 28.905001 29.1 28.825001 29.055 21.284197 14754000
9/22/2010 29.075001 29.26 29.049999 29.115 21.328159 15176000
9/23/2010 29.01 29.145 28.860001 28.934999 21.196295 12696000
9/24/2010 29.16 29.4 29.115 29.309999 21.471004 13812000
9/27/2010 29.375 29.43 29.275 29.299999 21.463678 10544400
9/28/2010 29.295 29.615 29.18 29.549999 21.646812 19884000
9/29/2010 29.5 29.5 29.209999 29.379999 21.52228 15742000
9/30/2010 29.43 29.58 29.125 29.26 21.434378 15849600
10/1/2010 29.52 29.620001 29.26 29.559999 21.65414 16454400
10/4/2010 29.465 29.52 29.275 29.440001 21.566233 11523800
10/5/2010 29.575001 29.860001 29.504999 29.83 21.851927 20063000
10/6/2010 29.815001 29.905001 29.68 29.9 21.903206 14123400
10/7/2010 29.834999 29.84 29.6 29.719999 21.771347 14960800
10/8/2010 29.74 29.85 29.530001 29.705 21.760361 16189400
10/11/2010 29.780001 29.809999 29.665001 29.780001 21.815298 12997000
10/12/2010 29.67 29.9 29.67 29.799999 21.829954 16164400
10/13/2010 29.860001 29.985001 29.83 29.969999 21.954481 24011000
10/14/2010 29.969999 29.99 29.84 29.955 21.943495 14491600
10/15/2010 29.98 29.99 29.870001 29.969999 21.954481 19697600
10/18/2010 29.905001 30 29.9 30 21.97646 19661800
10/19/2010 29.98 30.235001 29.915001 30.17 22.100998 35052800
10/20/2010 30.184999 30.84 30.184999 30.575001 22.397678 32398000
10/21/2010 30.504999 30.875 30.504999 30.735001 22.514887 23266400
10/22/2010 30.745001 30.870001 30.715 30.805 22.566164 9534600
10/25/2010 30.645 30.875 30.495001 30.504999 22.346403 21228200
10/26/2010 30.395 30.684999 30.385 30.620001 22.430639 15502200
10/27/2010 30.51 30.6 30.15 30.594999 22.412333 19029400
10/28/2010 30.639999 30.780001 30.440001 30.605 22.419657 16533600
10/29/2010 30.575001 30.75 30.514999 30.66 22.459944 14239600
11/1/2010 30.684999 30.975 30.605 30.855 22.602789 17996800
11/2/2010 30.9 30.969999 30.889999 30.93 22.65773 13196000
11/3/2010 30.915001 30.975 30.639999 30.975 22.690695 15687400
11/4/2010 30.969999 31.325001 30.940001 31.225 22.87384 27487000
11/5/2010 31.209999 31.325001 31 31.290001 22.921452 16013800
11/8/2010 31.25 31.285 31.15 31.23 22.877493 11142200
11/9/2010 31.245001 31.355 31.174999 31.32 22.943426 16637600
11/10/2010 31.280001 31.32 31.15 31.275 22.910463 18013800
11/11/2010 31.245001 31.4 31.18 31.4 23.002031 16253600
11/12/2010 31.360001 31.48 31.195 31.459999 23.045986 20022800
11/15/2010 31.445 31.665001 31.41 31.48 23.060635 22949400
11/16/2010 31.455 31.49 30.91 31.040001 22.738314 23609000
11/17/2010 31.07 31.360001 31.049999 31.26 22.899471 16749200
11/18/2010 31.440001 31.975 31.424999 31.92 23.382954 41436000
11/19/2010 31.799999 32.165001 31.775 32.16 23.558765 40774800
11/22/2010 32.029999 32.154999 31.790001 32.134998 23.540449 33680600
11/23/2010 31.965 32 31.639999 31.809999 23.302378 17662200
11/24/2010 31.92 32.314999 31.91 32.305 23.664986 16093000
11/26/2010 32.060001 32.185001 32 32.055 23.481852 9016800
11/29/2010 31.775 31.825001 31.434999 31.695 23.541265 22397800
11/30/2010 31.475 31.790001 31.459999 31.584999 23.459566 23550600
12/1/2010 31.969999 32.400002 31.915001 32.349998 24.027769 20951600
12/2/2010 32.325001 32.48 32.255001 32.450001 24.102037 22773600
12/3/2010 32.400002 32.470001 32.240002 32.25 23.953491 20677800
12/6/2010 32.185001 32.244999 31.995001 31.995001 23.764093 22221600
12/7/2010 32.195 32.285 32.060001 32.07 23.819801 19714600
12/8/2010 32.035 32.220001 32.035 32.195 23.912642 18226600
12/9/2010 32.305 32.455002 32.279999 32.415001 24.076046 19622400
12/10/2010 32.435001 32.450001 32.139999 32.325001 24.009195 17909400
12/13/2010 32.195 32.485001 32.150002 32.424999 24.083471 18748400
12/14/2010 32.415001 32.439999 31.85 31.950001 23.730673 27936800
12/15/2010 31.950001 32.474998 31.875 32.369999 24.042622 26126600
12/16/2010 32.424999 32.715 32.345001 32.669998 24.265442 28817200
12/17/2010 32.509998 32.875 32.424999 32.849998 24.399136 29294200
12/20/2010 32.73 32.869999 32.595001 32.654999 24.254305 18271400
12/21/2010 32.674999 32.799999 32.580002 32.744999 24.32115 18720200
12/22/2010 32.705002 32.794998 32.514999 32.794998 24.358288 15419800
12/23/2010 32.759998 32.939999 32.735001 32.790001 24.354572 13063600
12/27/2010 32.775002 32.775002 32.529999 32.535 24.165174 9923800
12/28/2010 32.560001 32.715 32.529999 32.68 24.272877 9861600
12/29/2010 32.695 32.830002 32.674999 32.724998 24.306292 8747200
12/30/2010 32.715 32.799999 32.68 32.75 24.324865 9285800
12/31/2010 32.68 32.900002 32.68 32.884998 24.425131 10773400
1/3/2011 32.939999 32.939999 32.555 32.610001 24.220881 18945600
1/4/2011 32.509998 32.595001 31.905001 31.934999 23.719528 27940400
1/5/2011 31.895 31.975 31.43 31.745001 23.578407 34379000
1/6/2011 31.809999 31.83 31.415001 31.514999 23.407576 21712400
1/7/2011 31.389999 31.5 31.280001 31.459999 23.366726 16592800
1/10/2011 31.35 31.6 31.280001 31.530001 23.418716 14904600
1/11/2011 31.67 31.709999 31.334999 31.344999 23.281307 15504000
1/12/2011 31.605 31.68 31.35 31.52 23.411291 14223200
1/13/2011 31.625 31.93 31.565001 31.700001 23.544977 17947600
1/14/2011 31.684999 31.684999 31.49 31.565001 23.444714 12631400
1/18/2011 31.605 31.870001 31.584999 31.74 23.574692 16344000
1/19/2011 31.84 31.959999 31.594999 31.709999 23.552412 18326800
1/20/2011 31.809999 31.940001 31.375 31.465 23.37044 20580000
1/21/2011 31.59 31.6 31.360001 31.385 23.311022 16708200
1/24/2011 31.434999 31.635 31.34 31.625 23.489279 15062800
1/25/2011 31.610001 31.655001 31.27 31.48 23.381577 18195800
1/26/2011 31.584999 31.645 31.43 31.48 23.381577 13657000
1/27/2011 31.594999 31.605 31.32 31.35 23.285023 13520400
1/28/2011 31.424999 31.639999 31.07 31.105 23.103054 23842400
1/31/2011 31.16 31.424999 30.945 31.424999 23.340725 15717800
2/1/2011 31.440001 31.66 31.424999 31.525 23.415003 16028000
2/2/2011 31.575001 31.74 31.280001 31.43 23.344446 15595200
2/3/2011 31.35 31.49 31.065001 31.285 23.236744 12997400
2/4/2011 31.325001 31.43 31.18 31.280001 23.233027 9374600
2/7/2011 31.334999 31.334999 31.16 31.26 23.218174 12012800
2/8/2011 31.215 31.459999 31.17 31.434999 23.348158 13056800
2/9/2011 32.049999 32.375 31.434999 31.575001 23.452137 29979600
2/10/2011 31.58 31.77 31.41 31.77 23.596973 18352400
2/11/2011 31.615 31.83 31.559999 31.785 23.608116 19098000
2/14/2011 31.834999 31.875 31.5 31.57 23.448423 12122600
2/15/2011 31.455 31.610001 31.275 31.594999 23.466997 16289200
2/16/2011 31.540001 31.745001 31.440001 31.700001 23.544977 12992800
2/17/2011 31.690001 32.360001 31.635 32.275002 23.972059 18450600
2/18/2011 32.299999 32.325001 32.060001 32.275002 23.972059 24652400
2/22/2011 31.68 32.134998 31.665001 31.879999 23.678677 17950200
2/23/2011 31.889999 32.169998 31.85 31.955 23.734381 18192200
2/24/2011 32.099998 32.185001 31.855 31.940001 23.72324 17057000
2/25/2011 31.885 32.200001 31.855 32.154999 23.882933 11435400
2/28/2011 32.084999 32.240002 31.93 31.959999 23.738096 19370000
3/1/2011 32.139999 32.625 32.099998 32.455002 24.105757 31084000
3/2/2011 32.294998 32.41 32.064999 32.215 23.927502 20776000
3/3/2011 32.395 32.939999 32.389999 32.785 24.350861 29005800
3/4/2011 32.695 32.775002 32.384998 32.605 24.217163 23050800
3/7/2011 32.66 32.869999 32.240002 32.610001 24.220881 23630000
3/8/2011 32.700001 32.919998 32.610001 32.82 24.37686 20717600
3/9/2011 32.764999 32.84 32.630001 32.810001 24.369429 14819200
3/10/2011 32.625 32.77 32.485001 32.645 24.246878 17761800
3/11/2011 32.459999 32.555 32.235001 32.404999 24.420198 12006400
3/14/2011 32.169998 32.305 31.764999 31.969999 24.092386 17802600
3/15/2011 31.475 31.635 31.174999 31.514999 23.749508 25421200
3/16/2011 31.344999 31.434999 30.645 30.799999 23.210688 31957200
3/17/2011 31.215 31.395 30.955 31.139999 23.466908 20128800
3/18/2011 31.485001 31.65 31.225 31.35 23.625162 23653000
3/21/2011 31.565001 31.93 31.525 31.785 23.952976 12545600
3/22/2011 31.84 31.885 31.625 31.754999 23.930365 8418800
3/23/2011 31.645 32.264999 31.625 32.134998 24.216732 12962600
3/24/2011 32.290001 32.535 32.279999 32.345001 24.374987 13312800
3/25/2011 32.435001 32.695 32.41 32.610001 24.574696 12419400
3/28/2011 32.599998 32.744999 32.514999 32.514999 24.503098 11600200
3/29/2011 32.599998 32.865002 32.540001 32.860001 24.763086 11569600
3/30/2011 32.860001 33.244999 32.805 33.02 24.883657 18826200
3/31/2011 32.98 33.424999 32.98 33.169998 24.9967 17723000
4/1/2011 33.445 33.740002 33.299999 33.610001 25.328285 18720200
4/4/2011 33.610001 33.895 33.580002 33.830002 25.494078 13485600
4/5/2011 33.75 33.884998 33.654999 33.735001 25.422482 12470200
4/6/2011 33.775002 33.91 33.605 33.814999 25.482765 14099800
4/7/2011 33.715 33.875 33.470001 33.720001 25.411177 12734600
4/8/2011 33.695 33.82 33.43 33.634998 25.347118 11201800
4/11/2011 33.630001 33.919998 33.400002 33.700001 25.396109 14664000
4/12/2011 33.490002 33.564999 33.205002 33.450001 25.207706 16587400
4/13/2011 33.615002 33.735001 33.485001 33.639999 25.350887 8497400
4/14/2011 33.669998 34.235001 33.544998 34.154999 25.738993 23879600
4/15/2011 34.165001 34.174999 33.935001 34.005001 25.62595 17532200
4/18/2011 33.785 33.825001 33.32 33.654999 25.36219 16104600
4/19/2011 33.605 33.75 33.474998 33.544998 25.279297 10701800
4/20/2011 33.945 34.025002 33.805 33.924999 25.56566 12817800
4/21/2011 33.945 34.084999 33.735001 33.939999 25.576965 10948800
4/25/2011 33.974998 33.990002 33.66 33.869999 25.524218 10709200
4/26/2011 33.32 33.514999 32.904999 33.465 25.219011 32800000
4/27/2011 33.685001 33.709999 33.279999 33.5 25.245388 16872600
4/28/2011 33.470001 33.724998 33.330002 33.705002 25.399868 14084400
4/29/2011 33.779999 33.884998 33.634998 33.73 25.418718 14824200
5/2/2011 33.880001 33.93 33.785 33.860001 25.516685 12514200
5/3/2011 33.860001 33.950001 33.785 33.939999 25.576965 10542400
5/4/2011 33.93 33.965 33.599998 33.73 25.418718 13529000
5/5/2011 33.849998 33.869999 33.200001 33.349998 25.132345 14206200
5/6/2011 33.720001 33.790001 33.365002 33.450001 25.207706 17042600
5/9/2011 33.43 33.639999 33.415001 33.474998 25.226545 8884200
5/10/2011 33.5 33.73 33.490002 33.669998 25.373499 11111800
5/11/2011 33.645 33.834999 33.450001 33.66 25.365961 11215400
5/12/2011 33.68 34.215 33.584999 34.154999 25.738993 17097400
5/13/2011 34.134998 34.384998 34.009998 34.09 25.690006 16011000
5/16/2011 34.049999 34.115002 33.860001 33.915001 25.558132 12364600
5/17/2011 33.865002 34.09 33.75 33.994999 25.61842 13276400
5/18/2011 34 34.174999 33.825001 34.150002 25.735222 13418000
5/19/2011 34.205002 34.349998 34.005001 34.23 25.795511 12960200
5/20/2011 34.16 34.259998 33.945 34.150002 25.735222 12970600
5/23/2011 33.794998 33.950001 33.59 33.744999 25.430019 13230200
5/24/2011 33.830002 33.889999 33.605 33.735001 25.422482 10881000
5/25/2011 33.639999 33.75 33.41 33.455002 25.211479 13132000
5/26/2011 33.369999 33.455002 33.150002 33.349998 25.132345 14872400
5/27/2011 33.435001 33.575001 33.240002 33.255001 25.06076 9097400
5/31/2011 33.470001 33.619999 33.32 33.404999 25.173798 20294000
6/1/2011 33.299999 33.59 33.299999 33.380001 25.154957 14883000
 6/2/2011 33.325001 33.380001 32.810001 33.02 24.883657 14264200
6/3/2011 32.634998 32.915001 32.605 32.764999 24.691494 12937800
6/6/2011 32.755001 32.884998 32.68 32.709999 24.650049 10445400
6/7/2011 32.759998 32.855 32.59 32.599998 24.567154 11522000
6/8/2011 32.615002 32.764999 32.535 32.700001 24.642511 11753000
6/9/2011 32.720001 33.16 32.634998 32.945 24.827147 13112000
6/10/2011 32.84 32.91 32.619999 32.695 24.638744 14003200
6/13/2011 32.549999 32.625 32.395 32.560001 24.894882 19081600
6/14/2011 32.700001 32.919998 32.650002 32.805 25.082205 14045000
6/15/2011 32.705002 32.75 32.32 32.485001 24.837536 16378400
6/16/2011 32.485001 32.880001 32.400002 32.744999 25.036325 15538800
6/17/2011 32.939999 33.115002 32.810001 32.810001 25.086023 21317400
6/20/2011 32.685001 33.07 32.685001 32.915001 25.166309 11091800
6/21/2011 33.055 33.145 32.884998 33.130001 25.330694 14265000
6/22/2011 33.145 33.41 33.055 33.200001 25.384222 15701200
6/23/2011 32.965 32.985001 32.215 32.490002 24.841364 26467800
6/24/2011 32.535 32.689999 32.360001 32.465 24.822239 32073800
6/27/2011 32.424999 32.73 32.424999 32.605 24.929285 14777600
6/28/2011 32.759998 33.049999 32.674999 33.014999 25.242769 12932400
6/29/2011 33.095001 33.415001 33.09 33.355 25.502724 17035400
6/30/2011 33.490002 33.744999 33.41 33.645 25.724455 15594600
7/1/2011 33.509998 34.044998 33.509998 34.044998 26.030289 16487000
7/5/2011 34.040001 34.395 34.040001 34.150002 26.110569 14801200
7/6/2011 34.154999 34.375 34.145 34.264999 26.198496 11486000
7/7/2011 34.41 34.445 34.290001 34.375 26.282604 12423400
7/8/2011 34.174999 34.34 34.060001 34.34 26.255838 12671600
7/11/2011 33.875 34.139999 33.855 34.049999 26.034113 14152400
7/12/2011 33.985001 34.220001 33.865002 33.924999 25.938534 13343400
7/13/2011 34.084999 34.215 33.884998 34.029999 26.018822 14688000
7/14/2011 33.985001 34.165001 33.685001 33.834999 25.869728 15011200
7/15/2011 33.924999 33.935001 33.639999 33.764999 25.81621 17491600
7/18/2011 33.630001 33.715 33.294998 33.560001 25.65947 14792000
7/19/2011 33.849998 34.889999 33.764999 34.66 26.500515 37415400
7/20/2011 34.625 34.669998 34.400002 34.435001 26.328478 15833800
7/21/2011 34.41 34.810001 34.25 34.669998 26.508154 22086600
7/22/2011 34.775002 34.91 34.740002 34.865002 26.657249 13323200
7/25/2011 34.560001 34.779999 34.505001 34.630001 26.477571 13154800
7/26/2011 34.674999 34.73 34.544998 34.595001 26.450809 11830600
7/27/2011 34.384998 34.625 34.27 34.345001 26.259665 18677600
7/28/2011 34.325001 34.639999 34.310001 34.404999 26.305538 15270200
7/29/2011 34.18 34.424999 33.950001 34.005001 25.999706 20545600
8/1/2011 34.25 34.255001 33.560001 33.865002 25.892668 17654200
8/2/2011 33.700001 33.805 33.535 33.535 25.64035 18127600
8/3/2011 33.5 34.279999 33.474998 34.200001 26.1488 28086000
8/4/2011 33.884998 34.064999 32.869999 32.91 25.162477 32324800
 8/5/2011 33.134998 33.630001 32.52 33.384998 25.525667 43916600
8/8/2011 33.09 33.605 32.474998 32.560001 24.894882 50096800
8/9/2011 32.91 33.435001 31.795 33.34 25.491257 43128400
8/10/2011 33.119999 33.25 31.85 31.98 24.451422 38237200
8/11/2011 32 33.654999 31.955 33.235001 25.410976 38406600
8/12/2011 33.380001 33.875 33.200001 33.57 25.667112 20310400
8/15/2011 33.735001 34.209999 33.630001 34.099998 26.07234 23081600
8/16/2011 33.845001 34.240002 33.785 34.084999 26.060877 21413800
8/17/2011 34.23 34.674999 34.080002 34.639999 26.485212 23176000
8/18/2011 34.125 34.470001 33.529999 33.880001 25.904133 39569000
8/19/2011 33.764999 34.139999 33.43 33.549999 25.651819 30478200
8/22/2011 34.005001 34.029999 33.584999 33.634998 25.716801 19652800
8/23/2011 33.735001 34.529999 33.66 34.529999 26.401112 23951200
8/24/2011 34.415001 34.855 34.275002 34.84 26.63813 19475400
8/25/2011 34.799999 34.799999 33.880001 33.985001 25.984413 25320000
8/26/2011 33.965 34.384998 33.349998 34.25 26.187027 19849600
8/29/2011 34.48 34.924999 34.435001 34.865002 26.657249 17660600
8/30/2011 34.889999 35.139999 34.759998 34.93 26.706947 31678000
8/31/2011 34.935001 35.384998 34.830002 35.224998 26.932486 22322800
9/1/2011 35.044998 35.549999 34.889999 35.224998 26.932486 23530000
9/2/2011 34.860001 34.994999 34.75 34.869999 26.661064 17530000
9/6/2011 33.715 34.77 33.695 34.715 26.542553 25784600
9/7/2011 35.005001 35.424999 34.955002 35.400002 27.066305 21287400
9/8/2011 35.330002 35.884998 35.275002 35.584999 27.207752 24867600
9/9/2011 35.305 35.325001 34.365002 34.685001 26.519619 32891200
9/12/2011 34.224998 34.77 34.099998 34.689999 26.523445 29144200
9/13/2011 34.48 34.665001 34.290001 34.549999 26.779221 21421800
9/14/2011 34.669998 35.25 34.27 34.884998 27.038881 22250000
9/15/2011 34.955002 35.509998 34.924999 35.509998 27.523302 21186000
9/16/2011 35.689999 35.84 35.509998 35.615002 27.604692 34620600
9/19/2011 35.035 35.345001 34.974998 35.244999 27.317905 28571200
9/20/2011 35.395 35.740002 35.259998 35.325001 27.379915 18313400
9/21/2011 35.424999 35.535 34.634998 34.639999 26.84898 23531000
9/22/2011 33.685001 34.075001 33.310001 33.91 26.283169 36341000
9/23/2011 33.68 33.855 33.435001 33.709999 26.128155 24284400
9/26/2011 34.005001 34.445 33.830002 34.380001 26.647451 24008200
9/27/2011 35.060001 35.205002 34.639999 34.785 26.961367 22249200
9/28/2011 34.91 35.080002 33.945 34.029999 26.376186 19032600
9/29/2011 34.455002 34.82 34.095001 34.525002 26.759848 21372600
9/30/2011 34.224998 34.549999 33.779999 33.779999 26.182415 25026200
10/3/2011 33.294998 33.459999 32.560001 32.709999 25.353067 38471200
10/4/2011 32.419998 32.715 31.67 32.615002 25.279434 30800000
10/5/2011 32.735001 32.799999 32.275002 32.764999 25.395693 23037800
10/6/2011 32.985001 33 32.224998 32.695 25.341434 25205400
10/7/2011 33.255001 33.255001 32.695 32.950001 25.539087 18857800
10/10/2011 33.279999 33.465 33.005001 33.450001 25.92663 12354400
10/11/2011 33.365002 33.599998 33.294998 33.400002 25.887875 11161000
10/12/2011 33.625 33.985001 33.395 33.740002 26.151407 17549600
10/13/2011 33.654999 33.790001 33.445 33.700001 26.120401 12909400
10/14/2011 34.099998 34.099998 33.674999 33.924999 26.294792 13503000
10/17/2011 33.91 33.924999 33.41 33.5 25.965382 20232800
10/18/2011 33.619999 33.744999 33.200001 33.369999 25.864622 23650600
10/19/2011 33.494999 33.91 33.435001 33.514999 25.977005 15389400
10/20/2011 33.744999 33.790001 33.285 33.560001 26.011892 13323600
10/21/2011 33.970001 34.16 33.73 34.095001 26.426556 23146600
10/24/2011 34.200001 34.325001 33.805 33.935001 26.302546 13609200
10/25/2011 33.955002 33.965 33.400002 33.474998 25.946007 14228200
10/26/2011 33.645 33.77 33.205002 33.735001 26.147526 16041200
10/27/2011 34.465 34.544998 34.049999 34.285 26.573826 26704600
10/28/2011 34.259998 34.490002 34.195 34.465 26.713343 17307400
10/31/2011 34.325001 34.525002 34.145 34.16 26.476934 18998600
11/1/2011 33.564999 33.75 33.389999 33.52 25.980879 23682800
11/2/2011 33.709999 34.029999 33.674999 33.884998 26.263792 14538600
11/3/2011 34.049999 34.41 34.005001 34.325001 26.60483 17363400
11/4/2011 33.98 34.075001 33.645 33.889999 26.267668 15177200
11/7/2011 33.830002 34.134998 33.639999 34.105 26.434303 12513800
11/8/2011 34.145 34.360001 33.900002 34.325001 26.60483 12063600
11/9/2011 33.924999 33.994999 33.43 33.514999 25.977005 18243400
11/10/2011 33.805 33.875 33.455002 33.695 26.116524 16201600
11/11/2011 33.985001 34.305 33.974998 34.060001 26.399431 12882400
11/14/2011 33.895 33.985001 33.709999 33.895 26.271545 9428600
11/15/2011 33.889999 34.224998 33.740002 34 26.352932 12217600
11/16/2011 33.834999 33.900002 33.455002 33.505001 25.969261 17781400
11/17/2011 33.470001 33.695 33.049999 33.310001 25.818117 17467200
11/18/2011 33.605 33.855 33.450001 33.695 26.116524 18688400
11/21/2011 33.345001 33.439999 32.695 32.974998 25.558456 18588200
11/22/2011 32.805 33.18 32.77 32.985001 25.566217 11787600
11/23/2011 32.73 32.75 32.400002 32.435001 25.139917 14089600
11/25/2011 32.575001 32.68 32.369999 32.369999 25.089537 7572600
11/28/2011 32.630001 32.875 32.375 32.584999 25.256178 21318200
11/29/2011 32.584999 33.25 32.505001 33.095001 26.026878 21656200
11/30/2011 33.669998 33.98 33.360001 33.615002 26.435825 25300400
12/1/2011 33.5 33.790001 33.34 33.415001 26.278536 15429000
12/2/2011 33.73 33.775002 33.084999 33.189999 26.101591 21170400
12/5/2011 33.470001 33.595001 32.939999 33.154999 26.074064 17955200
12/6/2011 33.244999 33.509998 33.07 33.34 26.219555 16730800
12/7/2011 33.275002 33.535 33.099998 33.389999 26.258877 16832800
12/8/2011 33.349998 33.619999 33.279999 33.365002 26.239216 16118200
12/9/2011 33.555 33.875 33.459999 33.785 26.569513 18298200
12/12/2011 33.630001 33.75 33.16 33.445 26.302128 13380200
12/13/2011 33.544998 33.634998 33.145 33.240002 26.140913 14276200
12/14/2011 33.125 33.455002 33.035 33.130001 26.054403 15762200
12/15/2011 33.455002 33.695 33.395 33.445 26.302128 13474600
12/16/2011 33.735001 33.860001 33.630001 33.720001 26.518396 23957200
12/19/2011 33.73 33.935001 33.610001 33.685001 26.490871 11762000
12/20/2011 33.939999 34.32 33.915001 34.200001 26.895882 15931000
12/21/2011 34.259998 34.900002 34.16 34.785 27.355947 18730400
12/22/2011 34.669998 34.799999 34.445 34.595001 27.206518 15586800
12/23/2011 34.615002 34.985001 34.605 34.970001 27.501432 9255200
12/27/2011 34.904999 35.099998 34.904999 34.939999 27.477842 10099800
12/28/2011 34.91 35.025002 34.700001 34.755001 27.33235 8210000
12/29/2011 34.799999 35.095001 34.755001 35.080002 27.587942 8734000
12/30/2011 35 35.145 34.985001 34.985001 27.513231 7862000
1/3/2012 35.075001 35.355 35.049999 35.07 27.580074 15639600
1/4/2012 34.955002 35.035 34.75 34.849998 27.407057 14239200
1/5/2012 34.880001 34.935001 34.674999 34.685001 27.277302 14287600
1/6/2012 34.735001 34.814999 34.310001 34.465 27.104292 13646600
1/9/2012 34.5 34.584999 34.400002 34.465 27.104292 10522600
1/10/2012 34.735001 34.759998 34.555 34.669998 27.265507 12964400
1/11/2012 34.185001 34.384998 33.775002 34.029999 26.762192 23428800
1/12/2012 34.209999 34.25 33.674999 33.785 26.569513 15237000
1/13/2012 33.669998 33.715 33.285 33.494999 26.341455 19991800
1/17/2012 33.869999 33.939999 33.66 33.674999 26.483009 15577000
1/18/2012 33.73 33.91 33.59 33.794998 26.577383 13282200
1/19/2012 33.825001 33.869999 33.630001 33.724998 26.522331 13544800
1/20/2012 33.77 34.060001 33.700001 34.044998 26.773996 19158600
1/23/2012 34 34.310001 33.955002 34.264999 26.947008 13803200
1/24/2012 34.080002 34.25 33.855 33.950001 26.69928 14751200
1/25/2012 33.955002 34.25 33.77 34.215 26.907677 14476000
1/26/2012 34.310001 34.310001 33.880001 34.005001 26.742527 14721000
1/27/2012 33.955002 34.07 33.615002 33.720001 26.518396 16825000
1/30/2012 33.645 33.785 33.514999 33.73 26.526264 10591600
1/31/2012 33.990002 33.990002 33.59 33.764999 26.553795 13543400
2/1/2012 33.939999 34.169998 33.900002 33.924999 26.679621 14915000
2/2/2012 34.035 34.119999 33.875 33.915001 26.671753 13150000
2/3/2012 34.130001 34.244999 33.919998 34.040001 26.770058 16555800
2/6/2012 33.919998 34.115002 33.849998 34.014999 26.750397 14586400
2/7/2012 34.044998 34.724998 33.814999 34.275002 26.95487 24269600
2/8/2012 34.419998 34.424999 34.099998 34.165001 26.868361 16428400
2/9/2012 34.18 34.195 33.884998 33.985001 26.726803 16311400
2/10/2012 33.764999 33.970001 33.709999 33.970001 26.715006 10994600
2/13/2012 34.209999 34.299999 34.044998 34.220001 26.911608 11091000
2/14/2012 34.235001 34.465 34.049999 34.450001 27.092495 12596000
2/15/2012 34.615002 34.625 34.115002 34.200001 26.895882 14776800
2/16/2012 34.305 34.494999 34.209999 34.43 27.076761 11752000
2/17/2012 34.535 34.584999 34.299999 34.525002 27.151468 14841800
2/21/2012 34.439999 34.525002 34.25 34.41 27.061031 13424800
2/22/2012 34.299999 34.669998 34.299999 34.625 27.230114 13766400
2/23/2012 34.544998 34.650002 34.459999 34.59 27.202597 11120000
2/24/2012 34.674999 34.75 34.415001 34.5 27.131807 12485400
2/27/2012 34.345001 34.5 34.259998 34.415001 27.064966 12086200
2/28/2012 34.474998 34.549999 34.400002 34.424999 27.072826 9049000
2/29/2012 34.450001 34.990002 34.450001 34.93 27.469971 23464400
3/1/2012 34.935001 34.98 34.695 34.799999 27.367744 15294200
3/2/2012 34.705002 34.799999 34.485001 34.59 27.202597 11995800
3/5/2012 34.509998 34.669998 34.5 34.615002 27.22225 10338600
3/6/2012 34.41 34.544998 34.32 34.380001 27.037437 13161200
3/7/2012 34.375 34.470001 34.25 34.395 27.049238 10933800
3/8/2012 34.59 34.75 34.549999 34.634998 27.237978 33754800
3/9/2012 34.715 34.869999 34.654999 34.755001 27.33235 36742600
3/12/2012 34.740002 35.169998 34.669998 35.075001 27.584015 18143600
3/13/2012 34.755001 35.145 34.755001 35.125 28.030901 18068000
3/14/2012 35.130001 35.310001 35.049999 35.110001 28.018936 12918000
3/15/2012 35.134998 35.169998 34.889999 35.165001 28.062834 17991400
3/16/2012 35.189999 35.23 34.939999 35.080002 27.994999 22898800
3/19/2012 35.105 35.264999 35 35.200001 28.090757 10652400
3/20/2012 35.014999 35.384998 34.965 35.294998 28.166573 10180400
3/21/2012 35.240002 35.700001 35.174999 35.560001 28.378059 19870800
3/22/2012 35.505001 35.790001 35.470001 35.709999 28.497759 14252800
3/23/2012 35.700001 35.799999 35.645 35.744999 28.525688 16206600
3/26/2012 35.869999 35.950001 35.794998 35.950001 28.689278 11536400
3/27/2012 35.91 35.990002 35.825001 35.935001 28.677315 11430400
3/28/2012 35.98 36.41 35.950001 36.330002 28.992537 26260600
3/29/2012 36.174999 37.195 36.134998 36.904999 29.451406 41063600
3/30/2012 36.810001 37.07 36.654999 37.005001 29.531214 26555800
4/2/2012 36.915001 37.099998 36.82 37.07 29.583078 14579000
4/3/2012 36.834999 37.040001 36.73 36.880001 29.431463 12989200
4/4/2012 36.645 36.799999 36.605 36.73 29.311747 12487400
4/5/2012 36.639999 36.759998 36.535 36.735001 29.315739 11531400
4/9/2012 36.48 36.555 36.369999 36.435001 29.07634 9806800
4/10/2012 36.290001 36.310001 35.974998 36.009998 28.737167 17290600
4/11/2012 36.215 36.235001 35.919998 36.060001 28.777077 12026600
4/12/2012 36.075001 36.130001 35.91 36.110001 28.816971 10640600
4/13/2012 36.110001 36.299999 35.970001 35.970001 28.705246 10525600
4/16/2012 36.110001 36.395 36.07 36.220001 28.904758 14147600
4/17/2012 36.59 37.240002 36.59 36.974998 29.507265 22614400
4/18/2012 36.91 37.174999 36.865002 37.084999 29.595051 11779800
4/19/2012 37.145 37.169998 36.709999 36.91 29.455399 10731200
4/20/2012 36.98 37.174999 36.869999 37.064999 29.57909 13461000
4/23/2012 36.990002 37.035 36.665001 36.845001 29.403528 10472200
4/24/2012 36.959999 37.174999 36.855 37.060001 29.575104 10288000
4/25/2012 37.27 37.525002 37.154999 37.465 29.898298 18596000
4/26/2012 37.474998 37.985001 37.41 37.855 30.209543 16782000
4/27/2012 37.98 38.91 37.959999 38.314999 30.57663 25103000
4/30/2012 38.209999 38.450001 37.965 38.16 30.452942 26517600
5/1/2012 38.27 38.5 38.139999 38.465 30.696335 13841000
5/2/2012 38.369999 38.625 38.32 38.580002 30.788113 16558600
5/3/2012 38.68 38.82 38.599998 38.720001 30.899843 15612000
5/4/2012 38.654999 38.799999 38.48 38.5 30.724272 13160800
5/7/2012 38.485001 38.724998 38.424999 38.639999 30.835995 8965400
5/8/2012 38.505001 38.639999 38.310001 38.57 30.780136 10561600
5/9/2012 38.294998 38.595001 38.244999 38.389999 30.636486 14070800
5/10/2012 38.605 38.849998 38.599998 38.705002 30.887875 12659200
5/11/2012 38.599998 38.869999 38.599998 38.735001 30.911804 10604000
5/14/2012 38.560001 38.625 38.310001 38.435001 30.672396 15411800
5/15/2012 38.279999 38.575001 38.130001 38.285 30.552689 16397800
5/16/2012 38.330002 38.419998 37.959999 38.165001 30.456932 17804400
5/17/2012 38.084999 38.150002 37.494999 37.560001 29.974127 22310800
5/18/2012 37.625 37.645 36.735001 37.025002 29.547171 31913000
5/21/2012 37.105 37.299999 37.064999 37.255001 29.730721 13488800
5/22/2012 37.290001 37.290001 36.955002 37.095001 29.603039 15260600
5/23/2012 37 37.285 36.91 37.275002 29.746681 18000000
5/24/2012 37.395 37.924999 37.299999 37.779999 30.149681 20204600
5/25/2012 37.810001 37.845001 37.505001 37.615002 30.018003 8999600
5/29/2012 37.865002 37.865002 37.529999 37.73 30.109781 10533800
5/30/2012 37.535 37.625 37.41 37.529999 29.950171 13884600
5/31/2012 37.48 37.610001 37.330002 37.365002 29.818506 15147600
6/1/2012 36.994999 37.224998 36.505001 36.544998 29.164122 20843400
6/4/2012 36.514999 36.869999 36.279999 36.82 29.383575 13397200
6/5/2012 36.665001 36.82 36.525002 36.619999 29.223969 12275200
6/6/2012 36.695 37.305 36.650002 37.305 29.77062 12496400
6/7/2012 37.494999 37.529999 37.099998 37.139999 29.638945 14342800
6/8/2012 37.080002 37.685001 37.075001 37.619999 30.021996 11594200
6/11/2012 37.860001 37.889999 37.310001 37.330002 29.790575 10657200
6/12/2012 37.490002 37.625 37.169998 37.599998 30.006042 11911200
6/13/2012 37.305 37.564999 37.235001 37.345001 30.212339 9376200
6/14/2012 37.395 38 37.349998 37.869999 30.637064 13945400
6/15/2012 38.060001 38.099998 37.709999 38.044998 30.778641 19748800
6/18/2012 37.98 38.209999 37.884998 37.990002 30.734154 10457200
6/19/2012 38.125 38.125 37.830002 37.869999 30.637064 11115400
6/20/2012 37.845001 37.869999 37.419998 37.779999 30.564249 14706800
6/21/2012 37.895 37.994999 37.310001 37.334999 30.204241 12804000
6/22/2012 37.474998 37.650002 37.43 37.470001 30.313457 15252800
6/25/2012 37.23 37.419998 37.084999 37.384998 30.24469 9734200
6/26/2012 37.494999 37.68 37.099998 37.540001 30.370089 11859400
6/27/2012 37.619999 38.240002 37.619999 38.169998 30.879763 13644400
6/28/2012 38.049999 38.334999 37.845001 38.285 30.972807 10891200
6/29/2012 38.564999 39.095001 38.540001 39.095001 31.628096 18519800
7/2/2012 39.049999 39.5 39.005001 39.459999 31.923386 13350200
7/3/2012 39.445 39.68 39.355 39.580002 32.020466 7335000
7/5/2012 39.509998 39.57 39.099998 39.224998 31.733261 10546400
7/6/2012 39.009998 39.145 38.919998 39.075001 31.611916 10036000
7/9/2012 39.029999 39.105 38.855 38.990002 31.543148 8615600
7/10/2012 39.264999 39.27 38.91 38.990002 31.543148 11583400
7/11/2012 38.950001 38.974998 38.575001 38.73 31.332809 13645600
7/12/2012 38.514999 38.634998 38.259998 38.32 31.001112 19104000
7/13/2012 38.314999 38.794998 38.169998 38.639999 31.259993 13307400
7/16/2012 38.549999 38.700001 38.099998 38.240002 30.936392 17575600
7/17/2012 39.029999 39.330002 38.380001 38.845001 31.425846 21209600
7/18/2012 38.82 38.84 38.41 38.720001 31.324722 13852000
7/19/2012 38.759998 38.799999 38.25 38.775002 31.369211 18050400
7/20/2012 38.634998 38.674999 38.395 38.514999 31.15888 16436000
7/23/2012 38.275002 38.5 38.185001 38.439999 31.098192 10655800
7/24/2012 38.450001 38.474998 38.049999 38.330002 31.009203 10445800
7/25/2012 38.474998 38.610001 38.365002 38.509998 31.154821 9020400
7/26/2012 38.849998 39.455002 38.849998 39.424999 31.895067 14144600
7/27/2012 39.525002 40.119999 39.450001 40.005001 32.364288 17825000
7/30/2012 39.884998 40.584999 39.785 40.560001 32.813286 15947800
7/31/2012 40.349998 40.665001 40.195 40.400002 32.683849 16333600
8/1/2012 40.485001 40.625 40.294998 40.505001 32.768799 12954600
8/2/2012 40.365002 40.5 39.759998 39.875 32.259121 13393200
8/3/2012 40.095001 40.494999 40.005001 40.415001 32.695992 11834200
8/6/2012 40.505001 40.625 40.310001 40.32 32.619137 9179400
8/7/2012 40.419998 40.490002 39.875 39.884998 32.267208 12782800
8/8/2012 39.855 40 39.68 39.779999 32.182262 8790200
8/9/2012 39.735001 39.889999 39.415001 39.619999 32.052822 9583400
8/10/2012 39.580002 39.605 39.305 39.395 31.870798 40577600
8/13/2012 39.310001 39.389999 39.049999 39.299999 31.793947 8898200
8/14/2012 39.599998 39.669998 39.25 39.380001 31.858662 10841200
8/15/2012 39.419998 39.549999 39.23 39.349998 31.834385 7692500
8/16/2012 39.400002 39.630001 39.310001 39.549999 31.996199 8824100
8/17/2012 39.66 39.73 39.27 39.529999 31.980005 10541000
8/20/2012 39.540001 39.59 39.259998 39.470001 31.931465 9211800
8/21/2012 39.41 39.689999 39.23 39.259998 31.76158 8329000
8/22/2012 39.139999 39.25 38.689999 38.77 31.36517 13479200
8/23/2012 38.810001 38.84 38.02 38.110001 30.831224 14973300
8/24/2012 38.07 38.549999 38.07 38.470001 31.122469 9317800
8/27/2012 38.560001 38.560001 38.119999 38.169998 30.879763 9589400
8/28/2012 38.139999 38.32 37.77 38 30.742239 16148800
8/29/2012 38.049999 38.049999 37.380001 37.459999 30.305372 23435400
 8/30/2012 37.380001 37.630001 37.130001 37.139999 30.046495 17041800
8/31/2012 37.41 37.580002 37.150002 37.400002 30.256824 20710300
9/4/2012 37.52 37.59 37.220001 37.279999 30.159758 17293400
9/5/2012 37.360001 37.619999 37.110001 37.509998 30.345825 20839200
9/6/2012 37.779999 38.299999 37.700001 38.150002 30.863586 19851400
9/7/2012 38.380001 38.5 37.740002 37.900002 30.661327 16391700
9/10/2012 37.959999 37.98 37.59 37.66 30.467178 18216900
9/11/2012 37.630001 37.830002 37.560001 37.77 30.556162 16505000
9/12/2012 37.790001 37.830002 37.509998 37.549999 30.584677 14632200
9/13/2012 37.73 38.490002 37.610001 38.349998 31.236265 23803400
9/14/2012 38.549999 38.549999 38.009998 38.119999 31.048948 25087400
9/17/2012 38.16 38.380001 38.029999 38.349998 31.236265 23594400
9/18/2012 38.380001 39 38.299999 38.619999 31.456181 24373700
9/19/2012 38.66 38.810001 38.41 38.52 31.374743 26276800
9/20/2012 38.389999 38.869999 38.380001 38.639999 31.472483 26953000
9/21/2012 38.73 38.740002 37.880001 38.029999 30.975628 98967500
9/24/2012 37.810001 38.240002 37.810001 38.119999 31.048948 21902000
9/25/2012 38.209999 38.27 37.66 37.68 30.690561 20299200
9/26/2012 37.779999 38.189999 37.740002 37.759998 30.755711 16677400
9/27/2012 38.060001 38.349998 37.900002 38.310001 31.203699 15176100
9/28/2012 38.169998 38.220001 37.900002 37.93 30.89418 22721200
10/1/2012 38.16 38.599998 38.150002 38.380001 31.260714 16671400
10/2/2012 38.560001 38.689999 38.110001 38.34 31.228125 10276000
10/3/2012 38.32 38.52 38.139999 38.240002 31.146679 13637100
10/4/2012 38.459999 38.549999 38.189999 38.330002 31.219986 9654500
10/5/2012 38.490002 38.599998 38.25 38.580002 31.423605 12287900
10/8/2012 38.540001 38.68 38.439999 38.580002 31.423605 9434600
10/9/2012 38.5 38.830002 38.459999 38.560001 31.407326 13078700
10/10/2012 38.650002 38.73 38.049999 38.09 31.024506 13754500
10/11/2012 38.200001 38.279999 38.02 38.110001 31.040791 10843800
10/12/2012 38.259998 38.389999 38.110001 38.23 31.138542 12059700
10/15/2012 38.09 38.25 38.009998 38.130001 31.057087 13785100
10/16/2012 38.18 38.220001 37.439999 37.900002 30.869751 25811800
10/17/2012 38.060001 38.150002 37.700001 37.740002 30.739426 15449600
10/18/2012 37.759998 38.07 37.459999 37.84 30.820883 23063300
10/19/2012 37.93 37.939999 37.400002 37.400002 30.462496 19864500
10/22/2012 37.369999 37.48 36.959999 37.23 30.324032 13340500
10/23/2012 36.959999 36.98 36.540001 36.610001 29.819033 13287300
10/24/2012 36.599998 37.040001 36.599998 36.880001 30.038958 13531400
10/25/2012 37 37.189999 36.849998 37.09 30.209997 10457900
10/26/2012 37.119999 37.259998 36.779999 37.040001 30.169287 11896500
10/31/2012 37.16 37.41 36.919998 37.18 30.2833 11643500
11/1/2012 37.150002 37.560001 37.150002 37.330002 30.405479 10622300
11/2/2012 37.580002 37.650002 37 37.080002 30.20186 11237500
11/5/2012 36.950001 36.990002 36.630001 36.77 29.94935 12139600
 11/6/2012 36.919998 37.48 36.860001 37.419998 30.478783 11448400
11/7/2012 37.279999 37.389999 36.400002 36.720001 29.908628 16745000
11/8/2012 36.650002 37.110001 36.360001 36.360001 29.61541 12921700
11/9/2012 36.049999 36.52 36.049999 36.290001 29.558397 11520300
11/12/2012 36.290001 36.290001 35.990002 36.080002 29.387352 10169700
11/13/2012 36.029999 36.560001 35.98 36.16 29.452505 12105200
11/14/2012 36.189999 36.360001 35.869999 36.009998 29.330339 13508300
11/15/2012 35.900002 36.48 35.860001 36.43 29.672426 17643600
11/16/2012 36.490002 36.650002 36.27 36.560001 29.778311 15624800
11/19/2012 36.849998 37.290001 36.810001 37.240002 30.332174 14076200
11/20/2012 37.23 37.27 36.849998 37.25 30.340309 12278600
11/21/2012 37.330002 37.470001 37.220001 37.389999 30.454346 8631300
11/23/2012 37.549999 37.950001 37.490002 37.93 30.89418 5365500
11/26/2012 37.580002 37.779999 37.23 37.360001 30.429922 13217000
11/27/2012 37.439999 37.790001 37.34 37.419998 30.478783 11873700
11/28/2012 37.060001 37.57 36.799999 37.560001 30.802719 14846300
11/29/2012 37.68 37.970001 37.5 37.970001 31.138966 12433700
11/30/2012 37.939999 37.98 37.66 37.919998 31.097952 13039500
12/3/2012 37.900002 37.939999 37.330002 37.380001 30.655106 12864900
12/4/2012 37.310001 37.490002 37.139999 37.150002 30.466486 11794200
12/5/2012 37.200001 37.5 37.080002 37.310001 30.597702 14561400
12/6/2012 37.34 37.439999 37.299999 37.380001 30.655106 8974700
12/7/2012 37.439999 37.740002 37.389999 37.709999 30.925734 10654700
12/10/2012 37.700001 37.779999 37.509998 37.639999 30.868334 8603200
12/11/2012 37.630001 37.990002 37.580002 37.860001 31.04875 10671300
12/12/2012 37.889999 37.93 37.5 37.639999 30.868334 14681700
12/13/2012 37.700001 37.790001 37.529999 37.599998 30.835526 11442100
12/14/2012 37.52 37.77 37.5 37.66 30.884724 11800900
12/17/2012 37.790001 37.82 37.380001 37.5 30.753513 17588900
12/18/2012 37.529999 37.700001 37.130001 37.279999 30.573099 17952100
12/19/2012 37.25 37.290001 36.77 36.779999 30.163057 17991900
12/20/2012 36.689999 37.099998 36.650002 37.049999 30.384472 16182700
12/21/2012 37 37.189999 36.529999 36.889999 30.253254 27942400
12/24/2012 36.720001 36.799999 36.57 36.73 30.122047 4851800
12/26/2012 36.700001 36.799999 36.240002 36.419998 29.867821 9982100
12/27/2012 36.349998 36.549999 36.200001 36.419998 29.867821 11380600
12/28/2012 36.220001 36.419998 35.950001 35.970001 29.498775 14053400
12/31/2012 35.880001 36.279999 35.580002 36.25 29.728409 15651400
1/2/2013 36.990002 37.599998 36.66 37.599998 30.835526 21872400
1/3/2013 37.450001 37.599998 37.110001 37.599998 30.835526 16357900
1/4/2013 37.650002 37.869999 37.52 37.66 30.884724 15311300
1/7/2013 37.52 37.52 37.099998 37.299999 30.5895 14610200
1/8/2013 37.189999 37.279999 36.91 37.040001 30.376282 14324300
1/9/2013 37.200001 37.200001 36.830002 37.029999 30.368069 10563700
1/10/2013 37.119999 37.169998 36.759998 36.959999 30.310659 15603700
1/11/2013 36.84 36.939999 36.52 36.91 30.269669 15644800
1/14/2013 36.950001 37.110001 36.799999 36.990002 30.335274 11001500
1/15/2013 36.990002 37.43 36.799999 37.32 30.6059 12721600
1/16/2013 37.209999 37.419998 37.119999 37.32 30.6059 9168000
1/17/2013 37.43 37.66 37.330002 37.509998 30.761717 12121800
1/18/2013 37.490002 37.709999 37.310001 37.700001 30.917534 14056100
1/22/2013 37.740002 37.740002 37.049999 37.130001 30.450085 21249400
1/23/2013 37.080002 37.259998 37.040001 37.130001 30.450085 13570200
1/24/2013 37.200001 37.25 37 37.110001 30.433683 13258900
1/25/2013 37.18 37.25 36.91 37.049999 30.384472 14040700
1/28/2013 37.07 37.110001 36.860001 37.009998 30.351671 13386500
1/29/2013 36.880001 37.57 36.860001 37.419998 30.687904 17705800
1/30/2013 37.400002 37.610001 37.32 37.5 30.753513 13219400
1/31/2013 37.529999 37.529999 37.110001 37.240002 30.540291 12969100
2/1/2013 37.540001 37.709999 37.369999 37.540001 30.786325 11932600
2/4/2013 37.48 37.580002 37.299999 37.349998 30.630497 9456300
2/5/2013 37.560001 38.16 37.560001 38.139999 31.278383 17897300
2/6/2013 38.130001 38.43 38 38.310001 31.417795 16823700
2/7/2013 38.419998 39.060001 38.349998 38.91 31.909851 18805300
2/8/2013 38.849998 38.939999 38.599998 38.77 31.795036 12308000
2/11/2013 38.709999 38.830002 38.41 38.610001 31.66383 12159900
2/12/2013 38.110001 38.16 37.279999 37.560001 30.802719 30700500
2/13/2013 37.669998 37.939999 37.009998 37.209999 30.515692 19943800
2/14/2013 37.240002 37.509998 36.700001 36.84 30.212257 22748600
2/15/2013 36.939999 37.419998 36.540001 37.419998 30.687904 25204300
2/19/2013 37.509998 37.77 37.459999 37.669998 30.892927 14850600
2/20/2013 37.700001 37.880001 37.41 37.73 30.942135 12949300
2/21/2013 37.619999 37.790001 37.43 37.709999 30.925734 14135100
2/22/2013 37.759998 38.52 37.709999 38.52 31.590006 20102800
2/25/2013 38.560001 38.720001 37.720001 37.720001 30.933939 15874600
2/26/2013 37.950001 38.189999 37.779999 38.110001 31.253777 15770000
2/27/2013 38.029999 38.540001 37.919998 38.450001 31.532604 14271100
2/28/2013 38.470001 38.970001 38.419998 38.720001 31.754025 19005500
3/1/2013 38.490002 38.790001 38.490002 38.700001 31.737627 13724500
3/4/2013 38.599998 38.82 38.450001 38.82 31.83605 9934300
3/5/2013 38.98 39 38.560001 38.68 31.721233 13240700
3/6/2013 38.799999 39.040001 38.700001 39.02 32.000061 11653900
3/7/2013 39.040001 39.189999 38.84 39.119999 32.082073 15094900
3/8/2013 39.169998 39.419998 39.029999 39.220001 32.16407 11183600
3/11/2013 39.200001 39.380001 39.18 39.310001 32.237896 9200400
3/12/2013 39.279999 39.310001 38.799999 38.959999 31.950848 11375900
3/13/2013 38.82 38.869999 38.549999 38.59 31.876505 14358300
3/14/2013 38.82 39.119999 38.66 39.02 32.231701 14572500
3/15/2013 38.82 38.939999 38.66 38.830002 32.074753 20781900
3/18/2013 38.610001 38.939999 38.57 38.759998 32.016941 11479900
3/19/2013 38.919998 39.400002 38.82 39.330002 32.487778 15192000
3/20/2013 39.400002 39.919998 39.360001 39.869999 32.93383 19271900
3/21/2013 39.849998 40.43 39.759998 40.07 33.09903 23063600
3/22/2013 39.98 40.279999 39.889999 40.040001 33.074253 16128500
3/25/2013 40.110001 40.25 39.959999 40.119999 33.140335 15718400
3/26/2013 40.130001 40.700001 40.130001 40.689999 33.611176 13666500
3/27/2013 40.450001 40.540001 40.060001 40.220001 33.222942 14559900
3/28/2013 40.380001 40.599998 40.02 40.439999 33.404659 14227200
4/1/2013 40.389999 40.490002 40.169998 40.450001 33.412922 8200500
4/2/2013 40.43 40.900002 40.419998 40.720001 33.635956 13359200
4/3/2013 40.779999 40.82 40.080002 40.169998 33.181629 13639200
4/4/2013 40.27 40.59 40.200001 40.540001 33.487274 11435900
4/5/2013 40.209999 40.360001 40.009998 40.080002 33.107307 10729500
4/8/2013 40.060001 40.869999 39.77 40.860001 33.751595 22757900
4/9/2013 40.810001 41.130001 40.509998 40.709999 33.627697 21056100
4/10/2013 40.779999 41.169998 40.709999 41.07 33.925068 9703700
4/11/2013 41.130001 41.41 41.060001 41.18 34.01593 10962500
4/12/2013 40.91 41.110001 40.68 41.080002 33.933327 10394700
4/15/2013 40.849998 40.990002 40.049999 40.09 33.115551 16050600
4/16/2013 41.400002 42.48 41.25 42.369999 34.998909 32135700
4/17/2013 42.139999 42.700001 42.029999 42.549999 35.147594 24208000
4/18/2013 42.48 42.650002 42.09 42.099998 34.775871 16034200
4/19/2013 42.279999 42.77 42.200001 42.66 35.238457 13875800
4/22/2013 42.52 42.849998 42.400002 42.720001 35.288025 10544100
4/23/2013 42.779999 42.959999 42.259998 42.700001 35.271503 11216200
4/24/2013 42.639999 42.900002 42.099998 42.150002 34.817184 11368200
4/25/2013 42.259998 42.540001 42.080002 42.349998 34.98238 10197100
4/26/2013 42.18 42.43 42.09 42.099998 34.775871 15159800
4/29/2013 42.240002 42.290001 41.919998 42.240002 34.891521 11311100
4/30/2013 42.150002 42.389999 41.880001 42.330002 34.965866 13432200
5/1/2013 42.150002 42.560001 42.139999 42.209999 34.866741 8710600
5/2/2013 41.66 42.16 41.490002 41.959999 34.660233 18709600
5/3/2013 42.169998 42.419998 41.959999 42.240002 34.891521 11757800
5/6/2013 42.290001 42.290001 41.869999 42.080002 34.759357 9356100
5/7/2013 42.209999 42.709999 42.150002 42.700001 35.271503 13785300
5/8/2013 42.540001 42.68 42.16 42.459999 35.073242 12636300
5/9/2013 42.509998 42.560001 42 42.119999 34.792397 10113700
5/10/2013 42.110001 42.240002 41.849998 42.150002 34.817184 9927000
5/13/2013 42.139999 42.439999 42 42.189999 34.85022 9291000
5/14/2013 42.18 42.669998 42.009998 42.52 35.12281 13023900
5/15/2013 42.5 43.099998 42.389999 42.919998 35.453217 12306200
5/16/2013 42.91 43.43 42.790001 43.09 35.593647 12330000
5/17/2013 43.049999 43.130001 42.560001 42.970001 35.494518 12611200
5/20/2013 42.950001 42.950001 42.299999 42.380001 35.007168 9966000
5/21/2013 42.48 42.560001 42.07 42.34 34.974125 9148800
5/22/2013 42.279999 42.860001 42.040001 42.25 34.899776 13615600
5/23/2013 41.93 42.07 41.560001 41.93 34.635448 10934200
5/24/2013 41.540001 42.369999 41.5 42.240002 34.891521 11542100
5/28/2013 42.599998 43.049999 42.400002 42.549999 35.147594 14412100
5/29/2013 42.34 42.43 41.310001 41.400002 34.197655 16986600
5/30/2013 41.490002 41.599998 40.75 40.77 33.677258 20874500
5/31/2013 40.650002 40.77 39.990002 39.990002 33.032967 26184400
6/3/2013 39.950001 40.84 39.630001 40.810001 33.710308 16577200
6/4/2013 41.59 41.720001 40.950001 41.419998 34.214176 19241000
6/5/2013 41.400002 41.400002 40.599998 40.650002 33.578133 16429300
6/6/2013 40.549999 40.790001 40.310001 40.790001 33.693768 11171600
6/7/2013 41.200001 41.73 40.98 41.41 34.205914 14459600
6/10/2013 41.5 41.52 41.040001 41.18 34.01593 11247400
6/11/2013 40.880001 40.98 40.400002 40.790001 33.693768 16491600
6/12/2013 40.790001 40.939999 40.279999 40.389999 33.593971 11611100
6/13/2013 40.310001 40.48 39.68 40.41 33.610607 17861200
6/14/2013 40.380001 40.790001 40.259998 40.34 33.552387 13635100
6/17/2013 40.540001 40.91 40.400002 40.68 33.835175 12409200
6/18/2013 40.700001 40.990002 40.57 40.93 34.04311 9893100
6/19/2013 41.009998 41.439999 40.41 40.41 33.610607 16936100
6/20/2013 40.27 40.349998 38.970001 39.130001 32.545971 24899700
6/21/2013 39.630001 39.970001 39.299999 39.759998 33.069965 21938300
6/24/2013 39.450001 40.009998 39.130001 39.529999 32.87867 16433700
6/25/2013 39.82 39.93 39.439999 39.720001 33.036709 12942100
6/26/2013 40.080002 40.48 40.060001 40.330002 33.544071 13855600
6/27/2013 40.650002 40.880001 40.240002 40.259998 33.485844 11459100
6/28/2013 40.25 40.439999 40.099998 40.110001 33.36108 16316000
7/1/2013 40.5 40.919998 40.360001 40.459999 33.652195 10754300
7/2/2013 40.470001 40.740002 40.18 40.369999 33.577335 12248300
7/3/2013 40.240002 40.560001 40.029999 40.490002 33.677139 5264800
7/5/2013 40.720001 40.799999 40.150002 40.52 33.702099 10402200
7/8/2013 40.650002 40.759998 40.419998 40.540001 33.718735 9936300
7/9/2013 40.860001 41.07 40.720001 40.830002 33.95993 8760500
7/10/2013 40.919998 40.959999 40.529999 40.68 33.835175 9539300
7/11/2013 41 41.150002 40.740002 41.029999 34.126289 13489600
7/12/2013 41.029999 41.130001 40.73 41.029999 34.126289 10686400
7/15/2013 41.049999 41.25 40.93 41.009998 34.109646 11418400
7/16/2013 39.779999 40.5 39.5 40.23 33.460888 33575600
7/17/2013 40.549999 40.98 40.310001 40.84 33.96825 18513100
7/18/2013 40.860001 41.07 40.740002 40.810001 33.943306 9708800
7/19/2013 40.880001 41.099998 40.790001 41.09 34.176182 11401100
7/22/2013 41.080002 41.139999 40.759998 40.84 33.96825 9425100
7/23/2013 40.950001 41.130001 40.790001 40.959999 34.068058 9400900
7/24/2013 41.119999 41.130001 40.75 40.860001 33.984882 10511000
7/25/2013 40.810001 40.880001 40.48 40.84 33.96825 9147300
7/26/2013 40.650002 40.650002 40.009998 40.639999 33.801903 12279600
7/29/2013 40.610001 40.68 40.259998 40.279999 33.50248 10132000
7/30/2013 40.419998 40.73 40.25 40.32 33.535744 10769400
7/31/2013 40.41 40.580002 40.060001 40.080002 33.33614 13557100
8/1/2013 40.400002 40.75 40.400002 40.57 33.743679 12001100
8/2/2013 40.029999 40.41 39.91 40.220001 33.452576 25516600
8/5/2013 40.18 40.470001 40.18 40.290001 33.510807 9933200
8/6/2013 40.23 40.43 40.060001 40.369999 33.577335 8645600
8/7/2013 40.310001 40.330002 40.060001 40.150002 33.394352 9301800
8/8/2013 40.299999 40.360001 40.02 40.200001 33.435936 9481100
8/9/2013 40.25 40.32 40.049999 40.16 33.402672 9021600
8/12/2013 40.040001 40.099998 39.709999 39.830002 33.128201 13970000
8/13/2013 39.93 40.049999 39.5 39.650002 32.978477 13548700
8/14/2013 39.59 39.68 39.349998 39.529999 32.87867 13787100
8/15/2013 39.299999 39.400002 39.02 39.09 32.512707 14227800
8/16/2013 39.029999 39.18 38.709999 39.049999 32.479439 20565200
8/19/2013 39.049999 39.09 38.689999 38.779999 32.254856 11913000
8/20/2013 38.849998 39.139999 38.650002 38.650002 32.146744 10238200
8/21/2013 38.630001 38.700001 38.25 38.279999 31.839001 15799000
8/22/2013 38.32 38.52 38.099998 38.310001 31.863951 10307900
8/23/2013 38.610001 38.610001 38.369999 38.52 32.038612 11302800
8/26/2013 38.599998 38.599998 38.110001 38.119999 31.705917 12740600
8/27/2013 37.98 38.240002 37.799999 38.150002 31.730871 16742500
8/28/2013 38.060001 38.529999 38.049999 38.349998 31.897217 19245200
8/29/2013 38.470001 38.470001 38.099998 38.099998 31.689281 14215700
8/30/2013 38.16 38.279999 38 38.18 31.755821 14296600
9/3/2013 38.27 38.400002 37.799999 37.900002 31.522938 19068500
9/4/2013 37.880001 38.73 37.810001 38.540001 32.055256 19138600
9/5/2013 38.630001 38.689999 38.060001 38.240002 31.805735 14290500
9/6/2013 38.380001 38.619999 38.099998 38.349998 31.897217 13976900
9/9/2013 38.52 38.549999 38.27 38.52 32.038612 10605500
9/10/2013 38.77 38.779999 38.509998 38.630001 32.1301 11757300
9/11/2013 38.68 38.779999 38.529999 38.779999 32.254856 11996500
9/12/2013 38.59 38.610001 38.279999 38.439999 32.204601 12114100
9/13/2013 38.560001 38.740002 38.419998 38.689999 32.414043 11623600
9/16/2013 39.029999 39.200001 38.740002 38.860001 32.556473 13351500
9/17/2013 38.810001 39.09 38.790001 38.790001 32.497829 12881700
9/18/2013 38.810001 39.599998 38.580002 39.59 33.168053 18030500
9/19/2013 39.639999 39.669998 39.150002 39.310001 32.933483 14251700
9/20/2013 39.330002 39.400002 38.779999 39.400002 33.008881 30675300
9/23/2013 39.16 39.189999 38.439999 38.630001 32.363773 19016200
9/24/2013 38.720001 38.869999 38.52 38.529999 32.279995 15083300
9/25/2013 38.650002 38.68 38.299999 38.330002 32.112442 11446100
9/26/2013 38.490002 38.740002 38.389999 38.740002 32.455936 10941100
9/27/2013 38.57 38.580002 38.150002 38.400002 32.171089 12609600
 9/30/2013 38.189999 38.299999 37.75 37.880001 31.735445 18101500
10/1/2013 38 38.09 37.619999 37.950001 31.794088 13196000
10/2/2013 37.810001 37.810001 37.209999 37.43 31.358429 25664200
10/3/2013 37.459999 37.459999 37.130001 37.16 31.132223 14437900
10/4/2013 37.25 37.27 36.91 37.200001 31.165745 17217500
10/7/2013 37.080002 37.380001 36.830002 37.049999 31.040071 16708600
10/8/2013 37.099998 37.41 36.900002 37.279999 31.232765 20471300
10/9/2013 37.380001 37.419998 37.009998 37.080002 31.065212 18998900
10/10/2013 37.77 37.860001 37.450001 37.779999 31.651659 17174400
10/11/2013 37.919998 37.919998 37.52 37.77 31.643282 14266900
10/14/2013 37.560001 37.950001 37.509998 37.91 31.760572 14202900
10/15/2013 38.18 38.369999 37.599998 37.66 31.551117 21676600
10/16/2013 38.009998 38.240002 37.779999 38 31.835974 17995100
10/17/2013 38.060001 38.560001 38.009998 38.549999 32.296753 15900200
10/18/2013 38.580002 38.779999 38.419998 38.779999 32.489441 18896600
10/21/2013 38.950001 38.950001 38.599998 38.82 32.522964 12977500
10/22/2013 38.860001 39.25 38.689999 39.09 32.749161 17110200
10/23/2013 39.080002 39.25 38.799999 39.09 32.749161 12591800
10/24/2013 39.150002 39.369999 38.759998 38.799999 32.506207 17143800
10/25/2013 38.84 39.130001 38.630001 39.029999 32.698891 14383400
10/28/2013 39.02 39.740002 38.990002 39.610001 33.184807 16552100
10/29/2013 39.57 39.959999 39.349998 39.799999 33.343987 14199600
10/30/2013 39.880001 39.889999 39.509998 39.619999 33.193184 12360000
10/31/2013 39.509998 39.860001 39.509998 39.57 33.151295 14853500
11/1/2013 39.57 39.720001 39.330002 39.610001 33.184807 12430400
11/4/2013 39.709999 39.810001 39.299999 39.509998 33.10104 10252100
11/5/2013 39.360001 39.639999 39.220001 39.5 33.092651 10575000
11/6/2013 39.619999 40.220001 39.419998 40.049999 33.553436 17198000
11/7/2013 40.080002 40.25 39.759998 39.830002 33.369129 16233200
11/8/2013 39.740002 40.049999 39.490002 40.049999 33.553436 11903600
11/11/2013 40.009998 40.049999 39.77 39.869999 33.402641 9567800
11/12/2013 39.91 39.990002 39.619999 39.880001 33.411015 10509200
11/13/2013 39.82 40.119999 39.650002 40.119999 33.612083 11770500
11/14/2013 40.09 40.439999 40.029999 40.209999 33.687485 10887200
11/15/2013 40.16 40.32 39.959999 40.220001 33.695869 12021500
11/18/2013 40.240002 40.240002 40 40.169998 33.653969 9553900
11/19/2013 40.139999 40.23 39.919998 40.139999 33.628841 11014800
11/20/2013 40.049999 40.450001 39.939999 40.060001 33.561821 14422500
11/21/2013 40.200001 40.490002 40.099998 40.43 33.871803 26364300
11/22/2013 40.34 40.459999 40.09 40.43 33.871803 26396500
11/25/2013 40.48 40.880001 40.330002 40.369999 33.821537 14059100
11/26/2013 40.490002 40.599998 40.240002 40.25 33.721001 14240400
11/27/2013 40.09 40.380001 39.689999 40.189999 33.906605 9909100
11/29/2013 40.27 40.48 40.110001 40.189999 33.906605 8641100
12/2/2013 40.099998 40.200001 39.75 40.080002 33.813812 16738800
 12/3/2013 40.049999 40.389999 40.009998 40.349998 34.041588 16592300
12/4/2013 40.200001 40.470001 39.939999 40.369999 34.058464 13196100
12/5/2013 40.279999 40.400002 39.799999 39.830002 33.602882 18171200
12/6/2013 40.049999 40.5 40.049999 40.459999 34.134392 12557100
12/9/2013 40.400002 40.5 40.200001 40.400002 34.083778 12237100
12/10/2013 40.259998 40.290001 39.75 39.849998 33.619762 15967800
12/11/2013 39.950001 40.34 39.889999 40.130001 33.855984 14963500
12/12/2013 39.990002 40.209999 39.18 39.209999 33.079823 19817700
12/13/2013 39.470001 39.639999 39.209999 39.23 33.096695 14037400
12/16/2013 39.459999 39.57 39.200001 39.27 33.130436 14562100
12/17/2013 39.119999 39.25 38.869999 39.099998 32.987019 17655700
12/18/2013 39.259998 40.080002 39 40.02 33.76318 23884500
12/19/2013 39.970001 40.099998 39.560001 39.860001 33.628201 14791800
12/20/2013 39.919998 40.189999 39.849998 40.040001 33.780056 22237200
12/23/2013 40.099998 40.240002 39.869999 40.16 33.881294 10943200
12/24/2013 40.169998 40.310001 40.099998 40.189999 33.906605 4783800
12/26/2013 40.220001 40.540001 40.139999 40.490002 34.159702 8588300
12/27/2013 40.689999 40.790001 40.529999 40.66 34.303123 6762200
12/30/2013 40.77 41.139999 40.759998 41.09 34.66589 10927500
12/31/2013 41.130001 41.389999 40.98 41.310001 34.851501 11729200
1/2/2014 41.119999 41.23 40.509998 40.66 34.303123 12698600
1/3/2014 40.68 40.73 40.349998 40.459999 34.134392 10403400
1/6/2014 40.48 40.59 40.16 40.27 33.974094 11036300
1/7/2014 40.48 40.720001 40.290001 40.389999 34.07534 11872300
1/8/2014 40.439999 40.439999 39.830002 39.939999 33.695686 15339600
1/9/2014 39.950001 40 39.52 39.73 33.51852 14070200
1/10/2014 39.959999 40.290001 39.900002 40.130001 33.855984 13290000
1/13/2014 40 40.130001 39.5 39.529999 33.349785 14091900
1/14/2014 39.639999 39.919998 39.580002 39.689999 33.484768 12801100
1/15/2014 39.830002 39.939999 39.580002 39.759998 33.543831 12844900
1/16/2014 39.779999 39.82 39.580002 39.709999 33.501644 11063100
1/17/2014 39.720001 39.75 39.279999 39.279999 33.138866 13992700
1/21/2014 39.639999 39.919998 39.529999 39.919998 33.678814 17579000
1/22/2014 39.990002 40.09 39.75 39.900002 33.661949 9841700
1/23/2014 39.610001 39.639999 39.119999 39.240002 33.105133 14828100
1/24/2014 39.080002 39.25 38.82 38.84 32.767662 16507500
1/27/2014 38.82 38.98 38.709999 38.73 32.674862 14601900
1/28/2014 38.77 39.080002 38.619999 38.869999 32.79298 8915500
1/29/2014 38.57 38.57 37.82 37.900002 31.974632 23776100
1/30/2014 38 38.41 38 38.169998 32.202408 13662000
1/31/2014 37.950001 38.16 37.720001 37.82 31.907131 16185000
2/3/2014 38.02 38.02 37.099998 37.200001 31.384068 23164900
2/4/2014 37.439999 37.549999 37.209999 37.48 31.620289 17759700
2/5/2014 37.490002 37.720001 37.380001 37.610001 31.729965 13665200
2/6/2014 38.759998 38.939999 37.919998 38.029999 32.084305 22661500
 2/7/2014 38.169998 38.349998 37.869999 37.950001 32.016815 20389000
2/10/2014 38.07 38.619999 37.84 38.57 32.539879 20877200
2/11/2014 38.669998 38.779999 38.509998 38.639999 32.59893 15361300
2/12/2014 38.849998 38.919998 38.400002 38.509998 32.489258 10633400
2/13/2014 38.130001 38.759998 38.130001 38.650002 32.607368 10435600
2/14/2014 38.599998 39.02 38.27 38.93 32.843601 16030100
2/18/2014 37.98 38.110001 37.259998 37.470001 31.611853 46098500
2/19/2014 37.5 37.599998 37.049999 37.099998 31.299698 26645100
2/20/2014 37.060001 37.52 36.889999 37.299999 31.468435 22639900
2/21/2014 37.59 37.619999 37.139999 37.18 31.367191 19419800
2/24/2014 37.299999 37.599998 37.220001 37.5 31.637154 24223500
2/25/2014 37.630001 37.939999 37.5 37.77 31.864954 22845500
2/26/2014 37.900002 37.939999 37.720001 37.869999 31.949316 18195100
2/27/2014 37.84 38.110001 37.799999 38.07 32.11805 18423400
2/28/2014 38.080002 38.389999 38.040001 38.200001 32.227718 15763200
3/3/2014 37.880001 38.16 37.849998 38.119999 32.160221 18683400
3/4/2014 38.34 38.389999 38.23 38.310001 32.320526 20425200
3/5/2014 38.419998 38.450001 38.25 38.349998 32.354271 14367400
3/6/2014 38.400002 38.549999 38.27 38.470001 32.455517 14700000
3/7/2014 38.560001 38.610001 38.360001 38.549999 32.523006 17047600
3/10/2014 38.549999 38.650002 38.439999 38.650002 32.607368 14540800
3/11/2014 38.84 38.84 38.540001 38.799999 32.733917 13812100
3/12/2014 38.27 38.5 38.209999 38.470001 32.712666 15673700
3/13/2014 38.450001 38.490002 37.919998 37.970001 32.287491 18302800
3/14/2014 37.950001 38.32 37.880001 38.169998 32.457558 14687200
3/17/2014 38.169998 38.369999 38.049999 38.27 32.542587 19203000
3/18/2014 38.27 38.459999 38.139999 38.400002 32.653137 16880400
3/19/2014 38.360001 38.59 38.099998 38.139999 32.432053 20882200
3/20/2014 38.110001 38.470001 37.950001 38.450001 32.695652 13228000
3/21/2014 38.779999 38.830002 38.279999 38.439999 32.687157 19189100
3/24/2014 38.48 38.529999 38.209999 38.400002 32.653137 15693000
3/25/2014 38.490002 38.799999 38.459999 38.619999 32.840202 16898900
3/26/2014 38.689999 38.939999 38.610001 38.610001 32.831703 15835500
3/27/2014 38.509998 39 38.48 38.82 33.010284 13031500
3/28/2014 38.889999 39.029999 38.82 38.950001 33.120823 11502100
3/31/2014 38.990002 39.029999 38.459999 38.66 32.874222 24489800
4/1/2014 38.529999 38.889999 38.310001 38.41 32.66164 20515700
4/2/2014 38.490002 38.540001 38.299999 38.330002 32.593609 15709100
4/3/2014 38.389999 38.490002 38.040001 38.07 32.372528 18114000
4/4/2014 38.240002 38.48 38.139999 38.220001 32.500072 15453600
4/7/2014 38.27 38.889999 38.259998 38.619999 32.840202 17295700
4/8/2014 38.669998 38.900002 38.48 38.900002 33.078312 14769900
4/9/2014 38.84 38.990002 38.700001 38.990002 33.154839 12031400
4/10/2014 38.98 39.400002 38.82 38.889999 33.069805 21025700
4/11/2014 38.830002 39.220001 38.57 38.630001 32.848713 18084200
4/14/2014 38.709999 38.799999 38.400002 38.73 32.933746 19389800
4/15/2014 39.830002 40.470001 39.5 40.18 34.166744 47529200
4/16/2014 40.119999 40.59 40.119999 40.59 34.515385 21919900
4/17/2014 40.43 40.720001 40.25 40.720001 34.625927 18547100
4/21/2014 40.470001 40.759998 40.349998 40.75 34.651436 12630900
4/22/2014 40.580002 40.759998 40.419998 40.709999 34.617424 17404900
4/23/2014 40.700001 40.810001 40.560001 40.73 34.634441 12072500
4/24/2014 40.700001 40.889999 40.459999 40.700001 34.608925 11392600
4/25/2014 40.459999 41.009998 40.439999 41.009998 34.872532 16811400
4/28/2014 40.82 41.279999 40.740002 41.029999 34.889534 20736700
4/29/2014 40.970001 41.029999 40.52 40.57 34.498375 18928400
4/30/2014 40.689999 40.880001 40.59 40.790001 34.685455 12362000
5/1/2014 40.790001 40.799999 40.259998 40.779999 34.676945 15385800
5/2/2014 40.790001 40.959999 40.630001 40.950001 34.821507 14197000
5/5/2014 40.650002 40.93 40.549999 40.759998 34.659939 10163500
5/6/2014 40.52 40.66 40.450001 40.490002 34.430351 9359900
5/7/2014 40.700001 40.970001 40.630001 40.91 34.787495 11115600
5/8/2014 40.849998 40.959999 40.650002 40.73 34.634441 8538700
5/9/2014 40.779999 40.950001 40.709999 40.869999 34.753483 8516400
5/12/2014 40.880001 40.970001 40.689999 40.82 34.71096 8906000
5/13/2014 40.830002 41.220001 40.82 41.110001 34.957565 11579600
5/14/2014 41.02 41.18 40.830002 40.889999 34.770485 10036100
5/15/2014 40.619999 40.959999 40.439999 40.52 34.45586 12379200
5/16/2014 40.52 40.91 40.450001 40.889999 34.770485 13823900
5/19/2014 40.599998 40.73 40.419998 40.709999 34.617424 7559500
5/20/2014 40.799999 40.93 40.57 40.580002 34.506882 9639500
5/21/2014 40.549999 40.880001 40.5 40.869999 34.753483 8607300
5/22/2014 40.77 40.84 40.529999 40.580002 34.506882 8430400
5/23/2014 40.630001 40.700001 40.529999 40.580002 34.506882 6255200
5/27/2014 40.560001 40.82 40.48 40.77 34.668446 11282900
5/28/2014 40.700001 40.889999 40.529999 40.580002 34.506882 7536700
5/29/2014 40.68 40.869999 40.599998 40.66 34.574905 9867100
5/30/2014 40.540001 40.919998 40.490002 40.91 34.787495 10446100
6/2/2014 40.75 40.889999 40.68 40.860001 34.744976 7472100
6/3/2014 40.720001 41 40.709999 40.880001 34.761986 10493100
6/4/2014 40.91 40.919998 40.709999 40.790001 34.685455 7864700
6/5/2014 40.73 41 40.630001 40.889999 34.770485 10131700
6/6/2014 40.939999 41.060001 40.84 40.990002 34.855522 8760600
6/9/2014 40.849998 41.09 40.849998 40.91 34.787495 7316400
6/10/2014 40.84 41.150002 40.810001 41.07 34.923546 9168600
6/11/2014 40.98 41.060001 40.790001 40.860001 34.744976 9648600
6/12/2014 40.41 40.68 40.369999 40.419998 34.629318 11583600
6/13/2014 40.389999 40.529999 40.25 40.369999 34.586483 9194600
6/16/2014 40.189999 40.77 40.150002 40.66 34.834934 12878200
6/17/2014 41.18 41.200001 40.610001 40.919998 35.057686 26926600
6/18/2014 40.790001 41.57 40.75 41.560001 35.605995 18518200
6/19/2014 41.540001 41.869999 41.529999 41.790001 35.803055 13275200
6/20/2014 41.869999 41.880001 41.529999 41.689999 35.717373 23402600
6/23/2014 41.459999 41.740002 41.330002 41.73 35.751644 13099300
6/24/2014 41.52 41.889999 41.470001 41.849998 35.85445 14962800
6/25/2014 41.599998 41.98 41.459999 41.959999 35.948696 17621800
6/26/2014 41.91 42.049999 41.779999 42.029999 36.008659 16903300
6/27/2014 41.990002 42.290001 41.91 42.189999 36.145744 18674400
6/30/2014 41.98 42.490002 41.82 42.360001 36.291382 14058700
7/1/2014 42.389999 42.450001 42.150002 42.290001 36.231422 11497700
7/2/2014 42.310001 42.41 42.150002 42.290001 36.231422 6707000
7/3/2014 42.259998 42.32 42.009998 42.23 36.180012 7537700
7/7/2014 41.959999 42.200001 41.93 42.139999 36.102913 8991900
7/8/2014 41.970001 42.25 41.91 41.939999 35.931561 10090500
7/9/2014 41.93 42.16 41.790001 41.950001 35.940125 9891600
7/10/2014 41.560001 42.290001 41.549999 42.259998 36.205719 12564500
7/11/2014 42.119999 42.25 41.880001 41.970001 35.95726 9773000
7/14/2014 41.990002 42.389999 41.98 42.380001 36.308521 11857700
7/15/2014 42.41 42.43 41.950001 42.099998 36.068634 10541900
7/16/2014 42.259998 42.389999 42.02 42.119999 36.085773 10331400
7/17/2014 41.93 42.150002 41.830002 42.02 36.000092 9983500
7/18/2014 42.139999 42.470001 42.02 42.43 36.351357 19272400
7/21/2014 42.119999 42.57 42.09 42.400002 36.325661 17607200
7/22/2014 41.099998 41.330002 40.610001 41.189999 35.289005 24706000
7/23/2014 40.98 41.049999 40.630001 40.810001 34.963455 17531700
7/24/2014 40.970001 41.099998 40.66 40.970001 35.100529 14856000
7/25/2014 40.919998 41.040001 40.810001 41 35.126217 10809900
7/28/2014 40.990002 41 40.610001 40.68 34.85207 11709100
7/29/2014 40.75 40.779999 40.349998 40.349998 34.569351 10863600
7/30/2014 40.450001 40.5 39.610001 39.619999 33.94392 20346200
7/31/2014 39.529999 39.73 39.25 39.290001 33.661205 15434700
8/1/2014 39.130001 39.490002 39.060001 39.290001 33.661205 13566700
8/4/2014 39.41 39.459999 39.119999 39.400002 33.755451 11012900
8/5/2014 39.34 39.529999 39.099998 39.18 33.566959 11639200
8/6/2014 39.130001 39.959999 39.130001 39.919998 34.200947 17567500
8/7/2014 39.959999 40.009998 39.330002 39.349998 33.712612 14367400
8/8/2014 39.34 39.580002 39.259998 39.450001 33.798286 13667000
8/11/2014 39.52 39.869999 39.52 39.57 33.901085 14102600
8/12/2014 39.560001 39.84 39.540001 39.68 33.995327 13297500
8/13/2014 39.700001 40.099998 39.700001 39.939999 34.218082 9638900
8/14/2014 39.93 40.189999 39.93 40.18 34.423702 6902000
8/15/2014 40.849998 41.150002 40.66 40.880001 35.023422 23221600
8/18/2014 40.790001 41.419998 40.790001 41.349998 35.426086 14891500
8/19/2014 41.349998 41.48 41.16 41.259998 35.348972 10260400
8/20/2014 41.150002 41.34 41.09 41.25 35.34042 6782500
 8/21/2014 41.290001 41.689999 41.220001 41.41 35.477486 11951000
8/22/2014 41.290001 41.52 41.049999 41.119999 35.229042 11244600
8/25/2014 41.32 41.450001 41.119999 41.41 35.477486 10229300
8/26/2014 41.41 41.700001 41.41 41.599998 35.640266 8416500
8/27/2014 41.529999 41.709999 41.439999 41.599998 35.640266 7693100
8/28/2014 41.509998 41.700001 41.439999 41.630001 35.66597 9746400
8/29/2014 41.599998 41.75 41.470001 41.720001 35.743076 7666700
9/2/2014 41.52 41.84 41.310001 41.639999 35.674541 9798100
9/3/2014 41.689999 41.849998 41.66 41.779999 35.794487 8635400
9/4/2014 41.799999 42.169998 41.73 41.869999 35.871586 16785300
9/5/2014 41.860001 41.860001 41.610001 41.84 35.845882 12768100
9/8/2014 41.669998 41.939999 41.630001 41.779999 35.794487 9097700
9/9/2014 41.77 42.029999 41.75 41.939999 35.931561 11892500
9/10/2014 41.900002 42.189999 41.830002 42.169998 36.128605 17558000
9/11/2014 41.68 42.060001 41.66 41.950001 36.201958 19614000
9/12/2014 41.900002 41.919998 41.360001 41.459999 35.77911 12966800
9/15/2014 41.450001 41.580002 41.330002 41.5 35.813622 12259600
9/16/2014 41.290001 41.799999 41.18 41.639999 35.934441 15232800
9/17/2014 41.77 41.779999 41.32 41.610001 35.90855 16693800
9/18/2014 41.75 41.880001 41.549999 41.790001 36.063892 12586400
9/19/2014 41.98 42.349998 41.75 42.049999 36.288258 47559700
9/22/2014 41.849998 42.25 41.73 42.220001 36.434967 11518100
9/23/2014 42 42.16 41.880001 41.889999 36.150177 10251300
9/24/2014 41.849998 42.34 41.849998 42.27 36.478119 13540900
9/25/2014 42.060001 42.169998 41.77 41.779999 36.055256 11076300
9/26/2014 42 42.25 41.709999 42.200001 36.417713 9939600
9/29/2014 41.900002 42.259998 41.880001 42.25 36.460861 12441100
9/30/2014 42.099998 42.810001 42.080002 42.66 36.814678 22613700
10/1/2014 42.549999 42.849998 42.369999 42.740002 36.88372 30409700
10/2/2014 42.599998 42.779999 42.419998 42.66 36.814678 16643200
10/3/2014 42.860001 43.07 42.66 43 37.108086 14046300
10/6/2014 43.029999 43.68 42.970001 43.599998 37.62587 20328100
10/7/2014 43.48 44.139999 43.48 43.919998 37.902035 24936600
10/8/2014 43.580002 44.560001 43.509998 44.549999 38.445709 26115600
10/9/2014 44.439999 44.75 43.869999 43.869999 37.858883 25029300
10/10/2014 43.880001 44.869999 43.849998 44.470001 38.376671 25920800
10/13/2014 44.279999 44.630001 44.029999 44.07 38.031479 20175200
10/14/2014 44.040001 44.119999 43.470001 43.639999 37.660393 21027400
10/15/2014 42.700001 43.529999 42.700001 43.23 37.306583 22988600
10/16/2014 42.650002 42.939999 42.380001 42.560001 36.728374 22519200
10/17/2014 42.689999 43.029999 42.310001 42.880001 37.004528 23236000
10/20/2014 42.75 43.470001 42.709999 43.290001 37.358356 17647800
10/21/2014 40.799999 41.189999 40.259998 40.68 35.105984 55953500
10/22/2014 40.189999 41.110001 40.099998 40.619999 35.054192 27728200
10/23/2014 40.939999 41.380001 40.740002 40.860001 35.261314 23346800
10/24/2014 40.98 41.27 40.919998 41.029999 35.408024 13396000
10/27/2014 40.700001 40.91 40.560001 40.759998 35.175022 17222500
10/28/2014 40.759998 40.860001 40.509998 40.560001 35.002415 18658700
10/29/2014 40.650002 41.029999 40.52 40.959999 35.34761 25761800
10/30/2014 41 41.59 40.830002 41.400002 35.727325 18295600
10/31/2014 41.830002 41.889999 41.400002 41.880001 36.141552 18477700
11/3/2014 41.790001 42.279999 41.59 41.810001 36.081146 13230600
11/4/2014 41.77 42.049999 41.66 41.82 36.089771 10105300
11/5/2014 42.299999 42.540001 41.990002 42.310001 36.512634 20676800
11/6/2014 42.43 42.619999 42.110001 42.290001 36.495373 11528800
11/7/2014 42.450001 42.459999 42.139999 42.32 36.521259 11803800
11/10/2014 42.25 42.57 42.09 42.389999 36.581665 9088900
11/11/2014 42.380001 42.709999 42.360001 42.509998 36.685226 8563700
11/12/2014 42.509998 42.889999 42.310001 42.709999 36.857822 12768800
11/13/2014 42.650002 43.080002 42.630001 42.790001 36.926865 12007700
11/14/2014 42.700001 42.970001 42.5 42.73 36.875088 10939500
11/17/2014 42.75 42.990002 42.73 42.919998 37.039047 10664000
11/18/2014 42.950001 43.860001 42.75 43.529999 37.565464 26143000
11/19/2014 43.669998 44.43 43.560001 44.220001 38.160923 25402300
11/20/2014 43.959999 44.419998 43.849998 44.25 38.18681 13465400
11/21/2014 44.580002 44.740002 44.279999 44.5 38.402561 14382700
11/24/2014 44.509998 44.779999 44.200001 44.27 38.204067 12890800
11/25/2014 44.27 44.59 44.119999 44.43 38.342159 10741700
11/26/2014 43.990002 44.369999 43.970001 44.290001 38.485523 9199200
11/28/2014 44.150002 45 44.150002 44.830002 38.954762 10502000
12/1/2014 44.18 44.77 44.130001 44.549999 38.711449 10065700
12/2/2014 44.369999 44.669998 44.23 44.540001 38.702763 9878100
12/3/2014 44.419998 44.439999 43.759998 43.799999 38.059734 15246500
12/4/2014 43.619999 43.84 43.369999 43.5 37.799061 13779700
12/5/2014 43.5 43.610001 43.200001 43.529999 37.825123 12536900
12/8/2014 43.509998 43.630001 43.09 43.139999 37.486229 12802300
12/9/2014 42.150002 42.529999 41.669998 42.040001 36.530399 25714600
12/10/2014 42.040001 42.240002 41.560001 41.599998 36.148064 18324100
12/11/2014 41.619999 42.009998 41.5 41.529999 36.087238 16201500
12/12/2014 41.389999 41.610001 40.869999 40.91 35.548492 18432400
12/15/2014 41.130001 41.18 40.560001 40.57 35.253056 23378500
12/16/2014 40.200001 41.310001 39.799999 40.389999 35.096642 23475400
12/17/2014 40.439999 41.759998 40.380001 41.549999 36.104614 20223900
12/18/2014 41.860001 42.389999 41.75 42.389999 36.83453 18030700
12/19/2014 42.439999 42.790001 41.889999 41.950001 36.45219 24009500
12/22/2014 42.139999 42.439999 42.09 42.349998 36.799774 11190900
12/23/2014 42.540001 43.139999 42.470001 42.970001 37.33852 13411300
12/24/2014 43.099998 43.23 42.919998 42.939999 37.312447 6405900
12/26/2014 42.970001 43.299999 42.93 42.959999 37.329826 6466900
12/29/2014 42.799999 43.060001 42.490002 42.860001 37.242931 8694500
12/30/2014 42.740002 42.990002 42.650002 42.759998 37.156036 9222000
12/31/2014 42.919998 42.939999 42.220001 42.220001 36.68681 9369500
1/2/2015 42.259998 42.400002 41.799999 42.139999 36.617302 9921100
1/5/2015 42.689999 42.970001 42.080002 42.139999 36.617302 26292600
1/6/2015 42.41 42.939999 42.240002 42.459999 36.895348 16897500
1/7/2015 42.799999 43.110001 42.580002 42.990002 37.3559 13412300
1/8/2015 43.18 43.57 43.099998 43.509998 37.807755 21743600
1/9/2015 43.470001 43.560001 42.950001 43.029999 37.390659 12668800
1/12/2015 43.07 43.200001 42.459999 42.639999 37.051765 11415800
1/13/2015 42.830002 43.240002 42.450001 42.630001 37.043079 12529500
1/14/2015 42.080002 42.599998 42.07 42.560001 36.982246 13447600
1/15/2015 42.560001 42.860001 42.169998 42.380001 36.825844 11193100
1/16/2015 42.360001 42.59 42.240002 42.529999 36.956181 15114900
1/20/2015 42.700001 43.330002 42.610001 43.16 37.503616 16002800
1/21/2015 42.889999 43.43 42.759998 43.360001 37.67741 10720600
1/22/2015 43.369999 43.830002 43.07 43.779999 38.042358 14709100
1/23/2015 43.599998 43.75 43.18 43.310001 37.633965 12333200
1/26/2015 43.18 43.23 42.830002 43 37.36459 11151900
1/27/2015 42.540001 42.639999 42.150002 42.389999 36.83453 15274000
1/28/2015 42.59 42.799999 41.900002 41.919998 36.426125 14278500
1/29/2015 41.77 42.150002 41.470001 42.099998 36.582535 13657900
1/30/2015 41.830002 41.93 41.110001 41.169998 35.774414 19193700
2/2/2015 41.209999 41.630001 40.900002 41.59 36.139374 15197500
2/3/2015 41.75 41.849998 41.369999 41.630001 36.174133 13165100
2/4/2015 41.77 42.09 41.619999 41.68 36.217575 16400000
2/5/2015 41.799999 41.82 41.509998 41.790001 36.313168 11078500
2/6/2015 41.630001 41.759998 41.32 41.450001 36.017727 12108900
2/9/2015 41.380001 41.450001 41.040001 41.23 35.826553 13371100
2/10/2015 42.91 43.029999 42.200001 42.400002 36.843227 32184200
2/11/2015 42.099998 42.490002 41.700001 42.369999 36.81715 20496300
2/12/2015 42.400002 42.66 42.07 42.169998 36.643356 13818200
2/13/2015 42.02 42.23 41.759998 41.990002 36.486954 10792100
2/17/2015 41.810001 41.880001 41.639999 41.810001 36.33054 12804200
2/18/2015 41.75 41.799999 41.470001 41.73 36.261024 9741300
2/19/2015 41.68 42.240002 41.529999 42.110001 36.591232 16578300
2/20/2015 42.040001 42.110001 41.639999 41.970001 36.469574 15982400
2/23/2015 41.709999 42.169998 41.689999 41.849998 36.365299 11830300
2/24/2015 41.849998 42.330002 41.77 42.130001 36.608604 12774600
2/25/2015 42.169998 42.240002 41.740002 42.049999 36.539093 10323300
2/26/2015 42.040001 42.549999 41.970001 42.459999 36.895348 14346500
2/27/2015 42.52 43.66 42.470001 43.299999 37.625271 28312800
3/2/2015 43.299999 43.299999 43.080002 43.200001 37.538376 13514600
3/3/2015 43.110001 43.16 42.84 42.950001 37.321136 10036300
3/4/2015 42.919998 42.98 42.470001 42.5 36.930119 16241300
3/5/2015 42.560001 42.610001 42.25 42.400002 36.843227 9223000
 3/6/2015 42.119999 42.200001 41.330002 41.52 36.078545 18180500
3/9/2015 41.529999 41.549999 41.32 41.389999 35.965584 10123300
3/10/2015 41.099998 41.150002 40.68 40.689999 35.357323 14556000
3/11/2015 40.73 40.73 40.080002 40.099998 34.844646 18549700
3/12/2015 40.099998 40.57 40.02 40.57 35.545567 17728700
3/13/2015 40.439999 40.57 39.610001 39.91 34.967312 17438400
3/16/2015 40 40.349998 39.990002 40.290001 35.300251 15238800
3/17/2015 40.669998 40.73 40.32 40.509998 35.493004 21598500
3/18/2015 40.48 40.790001 39.799999 40.599998 35.571857 26188600
3/19/2015 40.48 40.52 39.959999 40.02 35.06369 16057600
3/20/2015 40.07 40.66 40.009998 40.650002 35.615665 31608500
3/23/2015 40.639999 40.939999 40.5 40.619999 35.589382 17024300
3/24/2015 40.91 40.990002 40.470001 40.470001 35.457954 13485700
3/25/2015 40.59 40.700001 40.240002 40.450001 35.440434 22811300
3/26/2015 40.34 40.560001 40.23 40.349998 35.352821 17359600
3/27/2015 40.48 40.48 39.970001 40.080002 35.116257 14305200
3/30/2015 40.110001 40.610001 39.939999 40.509998 35.493004 12561400
3/31/2015 40.509998 40.900002 40.349998 40.549999 35.528053 16604800
4/1/2015 40.790001 40.810001 40.23 40.68 35.641949 14200500
4/2/2015 40.73 40.869999 40.48 40.68 35.641949 14343100
4/6/2015 40.77 41.610001 40.59 41.169998 36.071259 19843400
4/7/2015 41.049999 41.369999 40.970001 41.009998 35.931076 9773400
4/8/2015 40.98 41.09 40.740002 40.889999 35.825947 8954700
4/9/2015 40.799999 41.080002 40.630001 41.049999 35.966125 12710900
4/10/2015 41.09 41.16 40.849998 40.880001 35.817177 8720000
4/13/2015 40.970001 40.970001 40.700001 40.700001 35.659477 9616300
4/14/2015 40.59 40.650002 40.32 40.509998 35.493004 11184100
4/15/2015 40.59 40.810001 40.32 40.400002 35.396629 11189100
4/16/2015 40.41 40.860001 40.299999 40.599998 35.571857 13121000
4/17/2015 40.470001 40.66 40.099998 40.299999 35.30901 15330300
4/20/2015 40.419998 40.900002 40.41 40.66 35.624428 13023700
4/21/2015 40.669998 40.990002 40.540001 40.779999 35.729561 19673100
4/22/2015 41.560001 41.57 41.07 41.310001 36.193932 26887200
4/23/2015 41.23 41.41 40.919998 40.950001 35.87851 17408800
4/24/2015 41.040001 41.119999 40.810001 40.889999 35.825947 11623300
4/27/2015 41 41.150002 40.779999 40.830002 35.773373 10044600
4/28/2015 40.950001 40.970001 40.599998 40.77 35.720798 12174800
4/29/2015 40.66 40.75 40.400002 40.490002 35.475487 11371400
4/30/2015 40.400002 40.580002 40.279999 40.560001 35.536812 12700800
5/1/2015 40.580002 40.93 40.5 40.91 35.843472 10848300
5/4/2015 40.880001 41.099998 40.77 40.959999 35.887272 10204800
5/5/2015 41.139999 41.139999 40.68 40.75 35.703278 11721300
5/6/2015 41.040001 41.09 40.389999 40.66 35.624428 11906900
5/7/2015 40.529999 40.91 40.509998 40.700001 35.659477 13834700
5/8/2015 41 41.169998 40.849998 40.98 35.9048 11144400
5/11/2015 40.98 41.389999 40.880001 40.939999 35.86974 10113500
5/12/2015 40.77 40.959999 40.52 40.689999 35.650711 12384500
5/13/2015 40.75 41.360001 40.720001 41.049999 35.966125 13183700
5/14/2015 41.299999 41.599998 41.259998 41.5 36.360397 9961000
5/15/2015 41.450001 41.689999 41.43 41.52 36.377914 8479000
5/18/2015 41.490002 41.490002 41.25 41.32 36.202682 11442100
5/19/2015 41.23 41.389999 41.130001 41.310001 36.193932 9072000
5/20/2015 41.369999 41.59 41.310001 41.349998 36.228973 10965200
5/21/2015 41.259998 41.32 41.07 41.23 36.123829 9270900
5/22/2015 41.119999 41.240002 41.040001 41.209999 36.106316 11909500
5/26/2015 41.119999 41.18 40.740002 40.990002 35.913555 15194300
5/27/2015 40.939999 41.200001 40.830002 41.119999 36.027451 9863100
5/28/2015 41.200001 41.299999 40.880001 41.139999 36.044975 9395200
5/29/2015 41.18 41.18 40.77 40.959999 35.887272 19097000
6/1/2015 41.360001 41.41 40.880001 40.939999 35.86974 12684100
6/2/2015 40.84 41.16 40.68 40.990002 35.913555 11878600
6/3/2015 41.099998 41.209999 40.779999 40.869999 35.808422 8153800
6/4/2015 40.709999 40.98 40.529999 40.59 35.563099 10145800
6/5/2015 40.48 40.52 40.080002 40.099998 35.133778 15975600
6/8/2015 40.099998 40.259998 40.02 40.16 35.186352 14193900
6/9/2015 40.169998 40.419998 40.110001 40.200001 35.221401 10772700
6/10/2015 40.32 40.540001 40.279999 40.330002 35.335297 11979900
6/11/2015 40.110001 40.25 40.029999 40.099998 35.42363 11944900
6/12/2015 40.040001 40.119999 39.84 39.959999 35.299965 15568600
6/15/2015 39.830002 39.860001 39.57 39.59 34.973106 11364800
6/16/2015 39.630001 40.16 39.599998 40.080002 35.405972 12517400
6/17/2015 40.080002 40.32 40.009998 40.27 35.573807 13898400
6/18/2015 40.16 40.740002 40.16 40.650002 35.909496 16314600
6/19/2015 40.59 40.650002 40.400002 40.400002 35.688652 23550600
6/22/2015 40.509998 40.810001 40.459999 40.48 35.759319 8775900
6/23/2015 40.43 40.52 40.310001 40.380001 35.670982 11094900
6/24/2015 40.369999 40.450001 40.189999 40.189999 35.503136 10385100
6/25/2015 40.279999 40.34 40.02 40.02 35.352962 10607600
6/26/2015 40.099998 40.349998 40 40 35.335293 16215600
6/29/2015 39.799999 39.98 39.400002 39.400002 34.805264 15500800
6/30/2015 39.610001 39.610001 39.119999 39.23 34.655087 14621300
7/1/2015 39.380001 39.599998 39.279999 39.5 34.8936 11177400
7/2/2015 39.630001 39.810001 39.349998 39.490002 34.884777 8975900
7/6/2015 39.32 39.599998 39.220001 39.419998 34.822929 10252600
7/7/2015 39.490002 40.380001 39.400002 40.25 35.556145 20335000
7/8/2015 39.990002 40.23 39.84 39.860001 35.21162 11383700
7/9/2015 40.459999 40.580002 39.900002 39.919998 35.264622 13392000
7/10/2015 40.27 40.52 40.16 40.389999 35.679813 13360400
7/13/2015 40.560001 40.77 40.490002 40.66 35.918324 9854200
7/14/2015 40.900002 41.259998 40.84 41.169998 36.368851 19531000
7/15/2015 41.150002 41.360001 41.099998 41.130001 36.333511 11252100
7/16/2015 41.419998 41.599998 41.349998 41.48 36.642704 10483700
7/17/2015 41.310001 41.32 41.049999 41.25 36.439526 9608300
7/20/2015 41.349998 41.540001 41.220001 41.380001 36.554367 10024200
7/21/2015 41.380001 41.52 41.099998 41.189999 36.38652 13653800
7/22/2015 40.810001 41.59 40.59 40.900002 36.130341 15528600
7/23/2015 40.990002 41.02 40.48 40.84 36.077339 13522200
7/24/2015 40.759998 40.830002 40.41 40.439999 35.723991 10912500
7/27/2015 40.279999 40.580002 40.16 40.540001 35.812328 10945700
7/28/2015 40.650002 40.73 40.439999 40.549999 35.821159 11021800
7/29/2015 40.529999 40.709999 40.490002 40.59 35.856487 8479900
7/30/2015 40.549999 40.75 40.389999 40.560001 35.82999 9095500
7/31/2015 40.880001 41.220001 40.77 41.080002 36.289352 15309500
8/3/2015 40.849998 41.549999 40.84 41.540001 36.695702 14672600
8/4/2015 41.509998 41.869999 41.34 41.849998 36.969551 17559900
8/5/2015 41.919998 42.220001 41.82 42.119999 37.208069 15329200
8/6/2015 42 42.25 41.860001 41.919998 37.031387 11378900
8/7/2015 41.810001 41.970001 41.529999 41.77 36.898876 10886700
8/10/2015 41.889999 41.990002 41.580002 41.68 36.819378 9501900
8/11/2015 41.400002 41.57 41.169998 41.48 36.642704 11073000
8/12/2015 41.130001 41.259998 40.849998 41.259998 36.448357 9602200
8/13/2015 41.279999 41.380001 41.009998 41.099998 36.307011 10270900
8/14/2015 41.009998 41.25 40.959999 41.25 36.439526 9904800
8/17/2015 41.029999 41.450001 40.970001 41.349998 36.527855 8272800
8/18/2015 41.279999 41.529999 41.189999 41.299999 36.483685 11199400
8/19/2015 41.139999 41.240002 40.779999 40.779999 36.024326 15796500
8/20/2015 40.52 40.82 40.419998 40.549999 35.821159 14218000
8/21/2015 40.16 40.470001 39.509998 39.529999 34.920101 28036200
8/24/2015 37.990002 38.939999 36.560001 38.380001 33.904221 44065300
8/25/2015 39.130001 39.279999 37.93 37.990002 33.5597 31363700
8/26/2015 38.75 38.830002 37.889999 38.73 34.213398 23523300
8/27/2015 39.060001 39.380001 38.599998 39.27 34.690426 18871600
8/28/2015 39.110001 39.470001 39.049999 39.450001 34.84943 14503900
8/31/2015 39.150002 39.450001 39.060001 39.32 34.7346 12509800
9/1/2015 38.669998 39.029999 38.540001 38.75 34.231064 23703200
9/2/2015 39.029999 39.07 38.560001 38.900002 34.363575 14054800
9/3/2015 38.900002 39.34 38.84 39.16 34.593254 13311600
9/4/2015 38.68 38.790001 38.380001 38.52 34.027893 15450500
9/8/2015 38.869999 39.029999 38.599998 38.900002 34.363575 15273900
9/9/2015 39.119999 39.209999 38.200001 38.299999 33.833546 13659000
9/10/2015 38.310001 38.650002 38.25 38.419998 33.939548 14952500
9/11/2015 38.009998 38.189999 37.84 38.130001 33.975197 11802300
9/14/2015 38.220001 38.220001 37.849998 38.099998 33.94846 8950000
9/15/2015 38.07 38.630001 37.919998 38.5 34.304874 12934900
9/16/2015 38.669998 39.189999 38.470001 39.150002 34.884048 22233400
 9/17/2015 39.150002 39.610001 39.040001 39.380001 35.088989 21232500
9/18/2015 38.860001 39.299999 38.709999 38.98 34.732571 27196000
9/21/2015 39.049999 39.310001 38.939999 39.189999 34.919693 12935800
9/22/2015 38.68 38.990002 38.580002 38.790001 34.563274 15021300
9/23/2015 38.790001 38.880001 38.549999 38.759998 34.536545 8910800
9/24/2015 38.52 39.200001 38.509998 39.150002 34.884048 19385700
9/25/2015 39.43 40.080002 39.330002 39.619999 35.30283 22511300
9/28/2015 39.52 39.82 39.330002 39.529999 35.222641 19323100
9/29/2015 39.52 39.709999 39.330002 39.66 35.338482 14166900
9/30/2015 39.880001 40.23 39.799999 40.119999 35.748356 19504100
10/1/2015 40.220001 40.470001 39.599998 39.799999 35.463219 19606600
10/2/2015 39.560001 40.389999 39.360001 40.389999 35.988934 15537300
10/5/2015 40.450001 41.049999 40.43 41.009998 36.541382 15664000
10/6/2015 41.040001 41.34 40.93 40.959999 36.496815 14579400
10/7/2015 41.139999 41.610001 41.099998 41.52 36.995808 14329700
10/8/2015 41.259998 41.990002 41.259998 41.98 37.405678 11960200
10/9/2015 41.82 42.119999 41.779999 42.02 37.441319 13931200
10/12/2015 41.830002 42.290001 41.810001 42 37.423496 12299100
10/13/2015 41.799999 41.91 41.540001 41.650002 37.111645 12903600
10/14/2015 41.560001 41.959999 41.560001 41.68 37.138371 14180000
10/15/2015 41.869999 42.029999 41.599998 41.919998 37.352215 11801600
10/16/2015 42.16 42.209999 41.880001 42.02 37.441319 20384200
10/19/2015 41.900002 42.060001 41.799999 41.990002 37.414589 15553800
10/20/2015 42 42.400002 42 42.290001 37.681908 16120100
10/21/2015 41.939999 42.52 41.709999 42.189999 37.592796 19254900
10/22/2015 42.439999 43.849998 42.41 43.240002 38.528389 35920200
10/23/2015 43.310001 43.310001 42.75 42.790001 38.127419 18796100
10/26/2015 42.759998 42.889999 42.459999 42.59 37.949207 14788600
10/27/2015 42.5 42.77 42.48 42.610001 37.967033 30166600
10/28/2015 42.75 42.84 42.209999 42.73 38.073956 13667300
10/29/2015 42.66 42.900002 42.34 42.790001 38.127419 9323800
10/30/2015 42.799999 42.860001 42.349998 42.349998 37.735363 15356200
11/2/2015 42.32 42.360001 41.900002 42.240002 37.637356 16252200
11/3/2015 42.18 42.32 41.810001 42.16 37.566071 9693100
11/4/2015 42.27 42.389999 41.889999 41.970001 37.396782 10362700
11/5/2015 42 42.349998 41.98 42.330002 37.717541 9625100
11/6/2015 41.970001 42.220001 41.610001 41.959999 37.387859 11926700
11/9/2015 41.700001 41.790001 41.34 41.540001 37.013622 10842700
11/10/2015 41.439999 41.810001 41.43 41.77 37.218559 8283100
11/11/2015 41.939999 42.200001 41.919998 42.040001 37.459141 9101200
11/12/2015 42.009998 42.049999 41.57 41.580002 37.049271 10725000
11/13/2015 41.459999 41.779999 41.360001 41.380001 36.871063 11619500
11/16/2015 41.43 42 41.389999 41.959999 37.387859 11244900
11/17/2015 41.849998 42.150002 41.509998 41.669998 37.129456 12739400
11/18/2015 41.77 42.349998 41.68 42.279999 37.672993 12966300
11/19/2015 42.32 43.299999 42.32 43.110001 38.412548 24090700
11/20/2015 43.310001 43.580002 42.400002 42.43 37.806648 19780800
11/23/2015 42.549999 43.18 42.529999 42.959999 38.278889 13338100
11/24/2015 42.700001 43.599998 42.66 43.360001 38.635303 15767200
11/25/2015 43.32 43.5 43.240002 43.360001 38.635303 10344900
11/27/2015 43.040001 43.240002 42.799999 43.150002 38.74305 7236700
11/30/2015 43.119999 43.150002 42.610001 42.619999 38.267181 16063000
12/1/2015 42.73 43.099998 42.73 42.889999 38.509602 11153000
12/2/2015 42.830002 42.93 42.59 42.77 38.401859 12598500
12/3/2015 42.73 42.889999 42.32 42.459999 38.12352 15004400
12/4/2015 42.580002 43.48 42.580002 43.290001 38.868752 16488000
12/7/2015 43.310001 43.439999 43 43.200001 38.787945 12030700
12/8/2015 43.049999 43.25 42.799999 43.009998 38.617348 10736200
12/9/2015 42.779999 43.27 42.5 42.66 38.303097 12945500
12/10/2015 42.73 43.07 42.529999 42.759998 38.392876 15481000
12/11/2015 42.630001 42.830002 42.139999 42.27 37.952927 17313400
12/14/2015 42.310001 42.759998 41.970001 42.450001 38.114544 19967300
12/15/2015 42.84 43.240002 42.759998 43.07 38.671219 17916400
12/16/2015 43.25 43.91 43.25 43.84 39.362579 21868600
12/17/2015 43.810001 43.889999 43.419998 43.490002 39.048332 14697000
12/18/2015 43.360001 43.419998 42.5 42.5 38.159439 24583700
12/21/2015 42.82 42.939999 42.459999 42.779999 38.410835 10444400
12/22/2015 42.860001 43.389999 42.709999 43.290001 38.868752 12257400
12/23/2015 43.389999 43.73 43.349998 43.669998 39.209946 9092300
12/24/2015 43.490002 43.720001 43.419998 43.540001 39.093224 3036600
12/28/2015 43.439999 43.52 43.310001 43.490002 39.048332 6325000
12/29/2015 43.540001 43.779999 43.5 43.709999 39.245865 7739800
12/30/2015 43.75 43.77 43.450001 43.57 39.120155 5112500
12/31/2015 43.299999 43.34 42.869999 42.959999 38.572453 9727900
1/4/2016 42.34 42.5 41.970001 42.400002 38.069653 16084100
1/5/2016 42.310001 42.630001 42.169998 42.549999 38.20433 15781900
1/6/2016 42.200001 42.509998 42.040001 42.32 37.997822 16245100
1/7/2016 41.650002 42.110001 41.450001 41.619999 37.369308 20563600
1/8/2016 41.650002 42.119999 41.41 41.509998 37.270542 14645900
1/11/2016 41.580002 41.860001 41.290001 41.580002 37.333401 15744900
1/12/2016 42.299999 42.450001 41.869999 42.119999 37.818249 21814800
1/13/2016 42.169998 42.57 41.790001 41.849998 37.575821 16854300
1/14/2016 41.990002 42.169998 41.639999 41.880001 37.602757 16028000
1/15/2016 40.950001 41.59 40.93 41.5 37.26157 21153600
1/19/2016 41.77 42.119999 41.650002 41.919998 37.638672 15462200
1/20/2016 41.450001 41.619999 40.75 41.380001 37.153828 19923500
1/21/2016 41.450001 41.509998 41.09 41.389999 37.1628 15568900
1/22/2016 41.639999 42.240002 41.450001 42.060001 37.764374 15209200
1/25/2016 42.240002 42.5 41.93 42.16 37.85416 12505200
1/26/2016 42.16 42.5 41.93 42.080002 37.782337 12985500
1/27/2016 42.18 42.459999 41.810001 42.09 37.791306 14167000
1/28/2016 42.18 42.720001 42.060001 42.57 38.22229 16622800
1/29/2016 42.860001 43.259998 42.650002 42.919998 38.536549 20457000
2/1/2016 42.599998 43.150002 42.57 43 38.608379 17097800
2/2/2016 42.700001 42.790001 42.41 42.439999 38.105564 12332900
2/3/2016 42.799999 42.939999 42.279999 42.720001 38.356964 15958300
2/4/2016 42.52 42.889999 42.400002 42.529999 38.186371 14140800
2/5/2016 42.93 42.990002 42.259998 42.439999 38.105564 17315700
2/8/2016 42.169998 42.700001 41.900002 42.650002 38.294125 17254400
2/9/2016 42.259998 43.490002 42.259998 43.299999 38.877739 24790600
2/10/2016 43.34 43.389999 42.509998 42.549999 38.20433 16729600
2/11/2016 42.029999 42.610001 41.98 42.41 38.078629 16825300
2/12/2016 42.720001 43.139999 42.560001 43.110001 38.707138 15222400
2/16/2016 43.32 43.459999 43.02 43.360001 38.931599 12675900
2/17/2016 43.419998 43.619999 43.279999 43.490002 39.048332 12332500
2/18/2016 43.630001 43.73 43.299999 43.610001 39.156067 11170300
2/19/2016 43.580002 43.77 43.279999 43.77 39.299728 12850000
2/22/2016 43.77 44.16 43.630001 43.939999 39.452366 20716100
2/23/2016 43.740002 44.049999 43.66 43.689999 39.227901 11166400
2/24/2016 43.560001 43.939999 43.369999 43.91 39.42543 10844200
2/25/2016 43.959999 44.18 43.869999 44.16 39.649899 10896200
2/26/2016 44.040001 44.060001 43.110001 43.139999 38.734077 18421000
2/29/2016 43.169998 43.610001 42.919998 43.130001 38.725098 15049800
3/1/2016 43.380001 43.689999 43.169998 43.689999 39.227901 12358300
3/2/2016 43.470001 43.77 43.419998 43.77 39.299728 12856300
3/3/2016 43.610001 43.98 43.540001 43.959999 39.470325 13073900
3/4/2016 43.779999 44.150002 43.68 44.110001 39.605007 13691500
3/7/2016 43.91 44.139999 43.860001 44.009998 39.515221 10695300
3/8/2016 43.919998 44.470001 43.810001 44.32 39.793556 18900200
3/9/2016 44.389999 44.830002 44.290001 44.810001 40.233517 18466600
3/10/2016 44.84 45.259998 44.68 45.23 40.610615 28872200
3/11/2016 45 45.25 44.93 45.200001 40.900177 16129300
3/14/2016 45.040001 45.419998 45.040001 45.290001 40.981617 13206700
3/15/2016 45.080002 45.560001 45.07 45.240002 40.936378 13686300
3/16/2016 45.049999 45.169998 44.549999 45.049999 40.764446 15386100
3/17/2016 45.049999 45.91 44.970001 45.77 41.415955 24080000
3/18/2016 45.84 45.869999 45.389999 45.599998 41.262123 23853400
3/21/2016 45.419998 45.869999 45.360001 45.669998 41.325466 9740400
3/22/2016 45.549999 45.73 45.389999 45.5 41.171642 13788300
3/23/2016 45.400002 45.709999 45.349998 45.459999 41.135445 9292100
3/24/2016 45.450001 45.599998 45.189999 45.580002 41.24403 10890200
3/28/2016 45.560001 45.93 45.509998 45.799999 41.4431 13306600
3/29/2016 45.860001 46.509998 45.810001 46.48 42.058418 24962500
3/30/2016 46.630001 46.73 46.330002 46.580002 42.148907 14312200
3/31/2016 46.549999 46.880001 46.32 46.389999 41.976967 15544500
 4/1/2016 46.139999 46.869999 46.110001 46.830002 42.375122 14922900
4/4/2016 46.84 46.93 46.5 46.889999 42.429401 10629800
4/5/2016 46.619999 46.810001 46.439999 46.529999 42.103657 10696700
4/6/2016 46.57 46.73 46.380001 46.709999 42.266537 9119600
4/7/2016 46.5 46.580002 46.16 46.360001 41.949821 9292000
4/8/2016 46.439999 46.98 46.439999 46.869999 42.411316 11959300
4/11/2016 46.900002 47.130001 46.41 46.439999 42.022221 11880100
4/12/2016 46.41 46.759998 46.349998 46.650002 42.212242 11142600
4/13/2016 46.77 46.779999 45.82 46.040001 41.660275 13234100
4/14/2016 46.060001 46.220001 45.75 45.830002 41.470253 12964300
4/15/2016 45.82 46.16 45.68 46.099998 41.714569 13647800
4/18/2016 46.099998 46.279999 45.82 46.220001 41.823147 11482300
4/19/2016 46.310001 46.619999 46.150002 46.599998 42.166992 14418300
4/20/2016 45.34 45.380001 44.060001 44.369999 40.149136 40360300
4/21/2016 44.259998 44.279999 42.869999 43.66 39.506672 37206900
4/22/2016 43.790001 44.66 43.790001 44.540001 40.302967 25134200
4/25/2016 44.5 44.720001 44.380001 44.709999 40.456787 11173800
4/26/2016 44.919998 44.959999 44.43 44.529999 40.293907 13935500
4/27/2016 44.639999 44.860001 44.25 44.68 40.429649 11335500
4/28/2016 44.5 44.900002 44.459999 44.630001 40.384407 10932500
4/29/2016 44.529999 44.860001 44.5 44.799999 40.538231 11716000
5/2/2016 44.57 45.189999 44.57 44.98 40.701107 12577500
5/3/2016 44.869999 45.07 44.650002 44.84 40.574432 10420500
5/4/2016 44.720001 45.110001 44.509998 44.98 40.701107 9350500
5/5/2016 44.93 45.490002 44.869999 45.060001 40.773495 8801100
5/6/2016 45.060001 45.41 44.919998 45.32 41.008762 8564000
5/9/2016 45.32 45.5 45.169998 45.240002 40.936378 8110600
5/10/2016 45.439999 45.84 45.419998 45.75 41.397861 8931400
5/11/2016 45.73 45.880001 45.450001 45.459999 41.135445 8833100
5/12/2016 45.549999 45.900002 45.490002 45.830002 41.470253 10463400
5/13/2016 45.75 45.830002 45.23 45.349998 41.035912 10341200
5/16/2016 45.16 45.73 45.139999 45.619999 41.280228 9413600
5/17/2016 45.450001 45.560001 44.709999 44.75 40.492992 17457000
5/18/2016 44.560001 44.830002 44.23 44.48 40.248665 12524300
5/19/2016 44.25 44.389999 44.040001 44.32 40.103893 10659500
5/20/2016 44.509998 44.540001 43.939999 43.950001 39.769093 12914100
5/23/2016 44.07 44.16 43.939999 43.970001 39.787193 13547600
5/24/2016 44.099998 44.419998 44 44.369999 40.149136 12634200
5/25/2016 44.509998 44.630001 44.25 44.380001 40.158192 9218100
5/26/2016 44.529999 44.77 44.439999 44.689999 40.438694 8611800
5/27/2016 44.709999 44.959999 44.650002 44.779999 40.520134 7893900
5/31/2016 44.98 44.98 44.259998 44.599998 40.357254 18935200
6/1/2016 44.599998 44.779999 44.490002 44.700001 40.44775 8916000
6/2/2016 44.700001 44.720001 44.5 44.720001 40.465839 6681300
6/3/2016 44.75 45.049999 44.68 45.040001 40.755398 13434900
 6/6/2016 45.09 45.48 45.080002 45.369999 41.054008 10310600
6/7/2016 45.349998 45.48 45.200001 45.32 41.008762 9812600
6/8/2016 45.240002 45.66 45.189999 45.549999 41.216877 7915400
6/9/2016 45.330002 45.799999 45.310001 45.759998 41.406906 8042900
6/10/2016 45.619999 46.009998 45.560001 45.990002 41.615025 12357000
6/13/2016 45.48 45.669998 45.09 45.119999 41.140884 10613500
6/14/2016 44.849998 45.130001 44.439999 45.040001 41.06794 11298200
6/15/2016 45.119999 45.34 44.880001 45.009998 41.040577 8360400
6/16/2016 44.869999 45.34 44.720001 45.310001 41.314133 11305400
6/17/2016 45.169998 45.220001 44.380001 44.790001 40.839989 20805400
6/20/2016 45.09 45.310001 44.959999 44.98 41.013229 10712400
6/21/2016 45.16 45.279999 45 45.130001 41.150009 7919400
6/22/2016 45.25 45.330002 44.810001 44.860001 40.903816 10738900
6/23/2016 45.029999 45.169998 44.84 45.080002 41.104416 9655300
6/24/2016 44.200001 44.560001 43.82 43.93 40.055832 26003700
6/27/2016 43.669998 43.889999 43.32 43.779999 39.919056 15779500
6/28/2016 44.060001 44.189999 43.669998 44.18 40.283787 16509800
6/29/2016 44.389999 44.709999 44.240002 44.439999 40.520855 12250900
6/30/2016 44.52 45.330002 44.490002 45.330002 41.332371 16056500
7/1/2016 45.330002 45.41 45.07 45.119999 41.140884 11799700
7/5/2016 45.16 45.669998 45.150002 45.43 41.423546 12339100
7/6/2016 45.5 45.549999 44.919998 45.27 41.277653 10902600
7/7/2016 45.419998 45.52 44.970001 45.09 41.113529 9734300
7/8/2016 45.299999 45.52 45.07 45.380001 41.37796 11127100
7/11/2016 45.349998 45.77 45.110001 45.57 41.551201 10937800
7/12/2016 45.639999 45.709999 45.18 45.580002 41.560322 9739000
7/13/2016 45.610001 45.759998 45.43 45.740002 41.706211 8028400
7/14/2016 45.73 45.939999 45.580002 45.689999 41.66061 7621200
7/15/2016 45.880001 45.900002 45.439999 45.630001 41.605911 10621000
7/18/2016 45.689999 45.700001 45.48 45.630001 41.605911 7958300
7/19/2016 45.459999 45.709999 45.43 45.630001 41.605911 7761100
7/20/2016 45.75 45.77 45.389999 45.509998 41.496494 8478200
7/21/2016 45.34 45.509998 45.259998 45.450001 41.441784 8045100
7/22/2016 45.5 45.84 45.459999 45.830002 41.788273 8836100
7/25/2016 45.810001 45.830002 45.470001 45.57 41.551201 9134300
7/26/2016 45.529999 45.650002 44.830002 44.880001 40.92205 15819900
7/27/2016 43.900002 44.060001 43.099998 43.400002 39.572575 37439100
7/28/2016 43.27 43.689999 43.220001 43.650002 39.800526 13077800
7/29/2016 43.720001 43.75 43.48 43.630001 39.782284 16530500
8/1/2016 43.689999 43.830002 43.43 43.450001 39.618164 12349700
8/2/2016 43.349998 43.580002 43.310001 43.529999 39.691109 12825200
8/3/2016 43.66 43.700001 43.369999 43.639999 39.791401 12119100
8/4/2016 43.560001 43.799999 43.400002 43.509998 39.672874 11227300
8/5/2016 43.650002 43.75 43.41 43.48 39.645523 10398200
8/8/2016 43.43 43.52 43.220001 43.439999 39.609043 8680300
 8/9/2016 43.5 43.639999 43.380001 43.470001 39.636398 7281300
8/10/2016 43.639999 43.689999 43.5 43.610001 39.764046 8412100
8/11/2016 43.720001 43.869999 43.619999 43.75 39.891701 10687000
8/12/2016 43.91 44.189999 43.790001 44.029999 40.147007 10928900
8/15/2016 44.099998 44.330002 44.009998 44.240002 40.338493 10390600
8/16/2016 44.25 44.25 43.830002 43.830002 39.964649 9706100
8/17/2016 44.009998 44.07 43.779999 44.060001 40.17437 11208500
8/18/2016 44.009998 44.259998 44 44.099998 40.210835 9144300
8/19/2016 44.049999 44.060001 43.740002 43.919998 40.046711 9385900
8/22/2016 43.939999 43.950001 43.73 43.740002 39.882595 8687500
8/23/2016 43.849998 43.98 43.740002 43.849998 39.98288 8421100
8/24/2016 43.82 43.939999 43.66 43.849998 39.98288 11508900
8/25/2016 43.849998 43.939999 43.630001 43.669998 39.81876 9815700
8/26/2016 43.720001 43.919998 43.310001 43.32 39.49963 11824900
8/29/2016 43.34 43.610001 43.330002 43.540001 39.700226 9461200
8/30/2016 43.459999 43.529999 43.119999 43.240002 39.426682 9720100
8/31/2016 43.43 43.459999 43.080002 43.43 39.599926 10217900
9/1/2016 43.209999 43.41 43.200001 43.349998 39.526981 8457800
9/2/2016 43.52 43.830002 43.470001 43.66 39.809635 9026000
9/6/2016 43.740002 43.799999 43.400002 43.790001 39.928177 8600400
9/7/2016 43.720001 43.799999 43.529999 43.639999 39.791401 8656600
9/8/2016 43.669998 43.73 43.450001 43.630001 39.782284 10006500
9/9/2016 43.43 43.43 42.27 42.27 38.542229 23624200
9/12/2016 42.360001 43.23 42.34 43.189999 39.381092 15932300
9/13/2016 42.77 42.77 42.209999 42.279999 38.866299 12962700
9/14/2016 42.27 42.41 41.990002 42.110001 38.71003 9823900
9/15/2016 42.009998 42.389999 41.880001 42.360001 38.939846 10158500
9/16/2016 42.169998 42.259998 41.970001 42.139999 38.73761 16354000
9/19/2016 42.16 42.369999 42.080002 42.099998 38.70084 7593000
9/20/2016 42.310001 42.529999 42.240002 42.34 38.921459 8407200
9/21/2016 42.279999 42.610001 42.099998 42.529999 39.096123 13654700
9/22/2016 42.709999 43.009998 42.689999 42.959999 39.491398 9288300
9/23/2016 42.810001 42.939999 42.650002 42.740002 39.289169 8852700
9/26/2016 42.709999 42.720001 42.009998 42.049999 38.654877 15036000
9/27/2016 42.189999 42.630001 42 42.59 39.151272 11920400
9/28/2016 42.630001 42.759998 42.029999 42.150002 38.746803 15523800
9/29/2016 42.02 42.389999 41.849998 42.029999 38.63649 12671700
9/30/2016 42.209999 42.5 42.060001 42.32 38.903072 14375700
10/3/2016 42.310001 42.310001 41.889999 42.029999 38.63649 11152800
10/4/2016 42.34 42.34 41.779999 41.84 38.46183 13682700
10/5/2016 41.93 42.07 41.669998 41.810001 38.43425 9607300
10/6/2016 41.68 41.939999 41.580002 41.709999 38.342327 9722900
10/7/2016 41.830002 41.939999 41.57 41.73 38.360714 8122800
10/10/2016 41.919998 41.990002 41.599998 41.73 38.360714 8970900
10/11/2016 41.66 41.700001 41.400002 41.540001 38.186058 12249100
10/12/2016 41.630001 41.84 41.5 41.779999 38.406677 12216300
10/13/2016 41.650002 41.889999 41.509998 41.759998 38.388287 17655600
10/14/2016 41.849998 41.91 41.619999 41.669998 38.30555 9893800
10/17/2016 41.73 41.860001 41.57 41.599998 38.241207 10792500
10/18/2016 41.810001 42 41.73 41.970001 38.581341 11252100
10/19/2016 41.93 42.119999 41.810001 42.049999 38.654877 16367400
10/20/2016 41.970001 42.110001 41.889999 41.93 38.544559 10620500
10/21/2016 41.849998 42.169998 41.68 42.130001 38.72842 14401500
10/24/2016 42.32 42.77 42.25 42.560001 39.123699 13439200
10/25/2016 42.639999 42.880001 42.43 42.540001 39.105312 16484700
10/26/2016 43 43.029999 42.41 42.439999 39.01339 16886200
10/27/2016 42.630001 42.650002 41.900002 42.119999 38.719223 14537000
10/28/2016 42.259998 42.470001 42.099998 42.23 38.820343 13398400
10/31/2016 42.119999 42.41 42.119999 42.400002 38.976612 13327500
11/1/2016 42.400002 42.43 41.91 42.119999 38.719223 12223400
11/2/2016 42.099998 42.34 42.009998 42.049999 38.654877 12034300
11/3/2016 42.220001 42.220001 41.959999 42.029999 38.63649 11258000
11/4/2016 41.849998 42.040001 41.689999 41.689999 38.32394 14464200
11/7/2016 42.040001 42.5 42.040001 42.459999 39.031769 14038500
11/8/2016 42.369999 42.98 42.369999 42.880001 39.417862 12012700
11/9/2016 41.759998 42.32 41.700001 42.27 38.857113 21351000
11/10/2016 41.860001 42.259998 40.849998 40.939999 37.634491 33245500
11/11/2016 40.950001 41.130001 40.630001 41.029999 37.717228 13421000
11/14/2016 41.130001 41.419998 40.849998 41.169998 37.845928 19494700
11/15/2016 41.18 41.52 41.169998 41.439999 38.094128 16554000
11/16/2016 41.400002 41.650002 41.16 41.259998 37.928658 12652000
11/17/2016 41.279999 41.299999 41 41.119999 37.799961 12398800
11/18/2016 41.029999 41.200001 40.900002 40.91 37.606915 16345300
11/21/2016 40.91 41.360001 40.73 41.360001 38.020592 12307000
11/22/2016 41.450001 41.700001 41.240002 41.369999 38.029778 12743500
11/23/2016 41.220001 41.310001 41.029999 41.119999 37.799961 9281300
11/25/2016 41.389999 41.580002 41.240002 41.529999 38.176861 7402300
11/28/2016 41.509998 41.790001 41.27 41.75 38.379097 19424400
11/29/2016 41.52 41.52 41.139999 41.150002 38.147339 11421900
11/30/2016 41 41.200001 40.349998 40.349998 37.405716 22410400
12/1/2016 40.310001 40.389999 39.880001 40.169998 37.238846 20409900
12/2/2016 40.299999 40.490002 40.189999 40.360001 37.414982 11176300
12/5/2016 40.34 40.689999 40.310001 40.619999 37.656017 15977800
12/6/2016 40.75 40.77 40.419998 40.57 37.609665 11303500
12/7/2016 40.540001 41.290001 40.509998 41.290001 38.277122 13726500
12/8/2016 41.07 41.209999 40.849998 40.98 37.989742 13077100
12/9/2016 41.5 42.220001 41.290001 42 38.935318 28125800
12/12/2016 42 42.009998 41.720001 41.900002 38.842613 17561900
12/13/2016 41.720001 41.959999 41.540001 41.759998 38.712826 18986000
12/14/2016 41.889999 41.990002 41.060001 41.209999 38.202953 17937900
12/15/2016 41.099998 41.810001 41.099998 41.549999 38.518147 14265300
12/16/2016 41.610001 41.759998 41.48 41.740002 38.694286 19110200
12/19/2016 41.689999 41.799999 41.580002 41.669998 38.629387 8687300
12/20/2016 41.700001 41.720001 41.439999 41.66 38.620125 10603500
12/21/2016 41.599998 41.830002 41.52 41.57 38.53669 9693600
12/22/2016 41.57 41.619999 41.080002 41.549999 38.518147 11894100
12/23/2016 41.619999 41.689999 41.349998 41.599998 38.564503 6410600
12/27/2016 41.560001 41.759998 41.540001 41.610001 38.573772 6999200
12/28/2016 41.490002 41.669998 41.389999 41.389999 38.369823 8988000
12/29/2016 41.380001 41.689999 41.380001 41.599998 38.564503 6817900
12/30/2016 41.689999 41.84 41.349998 41.459999 38.434723 11470200
1/3/2017 41.5 41.810001 41.279999 41.799999 38.749905 14711000
1/4/2017 41.880001 41.970001 41.59 41.650002 38.610859 9959400
1/5/2017 41.66 41.860001 41.529999 41.75 38.703556 8968300
1/6/2017 41.700001 41.810001 41.540001 41.740002 38.694286 10246600
1/9/2017 41.23 41.580002 41.209999 41.32 38.304932 14800400
1/10/2017 41.439999 41.439999 40.860001 41.040001 38.045368 19706800
1/11/2017 40.849998 41.119999 40.830002 41.049999 38.054634 9266200
1/12/2017 41.009998 41.040001 40.799999 40.950001 37.961933 8541200
1/13/2017 41 41.040001 40.689999 40.880001 37.897041 8123500
1/17/2017 40.84 41.299999 40.799999 41.220001 38.212238 12455600
1/18/2017 41.25 41.380001 41.139999 41.290001 38.277122 10390500
1/19/2017 41.139999 41.290001 41.029999 41.139999 38.138073 10987100
1/20/2017 41.27 41.439999 41.130001 41.32 38.304932 14695400
1/23/2017 41.310001 41.5 41.209999 41.43 38.406914 11628900
1/24/2017 41.470001 41.970001 41.470001 41.900002 38.842613 17040100
1/25/2017 41.939999 42.25 41.900002 42.119999 39.046558 12538200
1/26/2017 42.029999 42.110001 41.790001 41.810001 38.759178 8976800
1/27/2017 41.91 41.950001 41.419998 41.450001 38.425449 12967400
1/30/2017 41.299999 41.48 41.209999 41.380001 38.360561 11626200
1/31/2017 41.389999 41.689999 41.360001 41.57 38.53669 12678000
2/1/2017 41.52 41.66 41.25 41.259998 38.24931 11136100
2/2/2017 41.41 41.490002 41.25 41.400002 38.379101 9459700
2/3/2017 41.580002 41.790001 41.459999 41.540001 38.508884 11882400
2/6/2017 41.529999 41.669998 41.400002 41.560001 38.527416 15742800
2/7/2017 41.700001 41.98 41.669998 41.900002 38.842613 13315200
2/8/2017 41.91 42.150002 41.84 42.02 38.953854 14219700
2/9/2017 42.02 42.02 40.720001 41.25 38.24004 27240300
2/10/2017 41.02 41.200001 40.549999 40.580002 37.618938 28847300
2/13/2017 40.77 40.830002 40.5 40.619999 37.656017 23617100
2/14/2017 40.380001 40.599998 40.220001 40.529999 37.572578 32163400
2/15/2017 40.419998 40.630001 40.400002 40.439999 37.489147 26600800
2/16/2017 40.549999 41.279999 40.5 41.200001 38.193687 22214800
2/17/2017 41.130001 41.360001 41.049999 41.23 38.2215 15065100
2/21/2017 41.200001 41.5 41.200001 41.459999 38.434723 17072600
2/22/2017 41.509998 41.68 41.400002 41.599998 38.564503 11186800
2/23/2017 41.669998 42 41.619999 41.66 38.620125 12856800
2/24/2017 41.700001 41.91 41.599998 41.779999 38.731369 13215300
2/27/2017 41.75 41.75 41.59 41.669998 38.629387 12186400
2/28/2017 41.68 42.07 41.639999 41.959999 38.898239 15946800
3/1/2017 42.009998 42.349998 41.880001 42.16 39.083641 14662000
3/2/2017 42.080002 42.560001 42.07 42.470001 39.371021 15507600
3/3/2017 42.470001 42.490002 42.25 42.48 39.380291 11740000
3/6/2017 42.34 42.43 42.119999 42.18 39.102184 16307800
3/7/2017 42 42.240002 41.950001 41.990002 38.926044 11273700
3/8/2017 42 42.029999 41.740002 41.990002 38.926044 14636000
3/9/2017 42.09 42.110001 41.919998 42.029999 38.963127 14496400
3/10/2017 42.23 42.400002 42.150002 42.290001 39.204155 16369700
3/13/2017 41.919998 42.119999 41.84 42.029999 39.30703 12831500
3/14/2017 41.98 42.099998 41.830002 41.970001 39.250919 9844500
3/15/2017 41.98 42.279999 41.970001 42.119999 39.391197 22757800
3/16/2017 42.029999 42.389999 41.900002 42.25 39.512775 16004200
3/17/2017 42.279999 42.349998 42.009998 42.029999 39.30703 37526500
3/20/2017 42.099998 42.34 42.07 42.18 39.447311 11484200
3/21/2017 42.310001 42.630001 42.209999 42.5 39.746578 17187300
3/22/2017 42.560001 42.700001 42.25 42.380001 39.634354 11605500
3/23/2017 42.209999 42.389999 42.060001 42.169998 39.437962 11503300
3/24/2017 42.23 42.25 41.91 42.119999 39.391197 13804400
3/27/2017 42.110001 42.34 42.049999 42.32 39.578247 12387400
3/28/2017 42.240002 42.560001 42.240002 42.43 39.681114 14123800
3/29/2017 42.509998 42.529999 42.290001 42.419998 39.671757 9580100
3/30/2017 42.349998 42.619999 42.259998 42.599998 39.840096 11999900
3/31/2017 42.549999 42.650002 42.43 42.439999 39.690468 11551800
4/3/2017 42.580002 42.630001 42.27 42.41 39.662407 11240000
4/4/2017 42.509998 42.689999 42.369999 42.68 39.914917 10946200
4/5/2017 42.650002 42.860001 42.529999 42.57 39.81205 10142800
4/6/2017 42.580002 42.759998 42.470001 42.669998 39.905567 14597800
4/7/2017 42.639999 42.740002 42.509998 42.610001 39.849453 11028800
4/10/2017 42.73 42.799999 42.560001 42.689999 39.924267 9426900
4/11/2017 42.68 42.75 42.52 42.66 39.896214 8909400
4/12/2017 42.540001 42.990002 42.509998 42.939999 40.15807 13417200
4/13/2017 42.869999 43.080002 42.779999 42.790001 40.017792 9891900
4/17/2017 42.790001 43.07 42.779999 43.07 40.279652 11318100
4/18/2017 43.110001 43.59 43.09 43.48 40.663094 13181600
4/19/2017 43.740002 43.790001 43.189999 43.23 40.429283 13893100
4/20/2017 43.200001 43.299999 43.049999 43.09 40.298359 10838300
4/21/2017 42.98 43.099998 42.889999 43.07 40.279652 13833800
4/24/2017 43.240002 43.43 43.150002 43.279999 40.476044 16703800
4/25/2017 42.849998 43.43 42.82 43.110001 40.317062 18745100
4/26/2017 43.060001 43.43 42.98 43.240002 40.438637 13626600
4/27/2017 43.169998 43.279999 42.919998 43.009998 40.223534 10386200
4/28/2017 42.959999 43.200001 42.849998 43.150002 40.354465 10198900
5/1/2017 43.150002 43.5 43.099998 43.220001 40.419933 13208200
5/2/2017 43.220001 43.439999 43.16 43.389999 40.578922 11823900
5/3/2017 43.330002 43.490002 43.150002 43.32 40.513462 10389000
5/4/2017 43.419998 43.810001 43.400002 43.66 40.831425 10193100
5/5/2017 43.790001 43.84 43.560001 43.689999 40.859486 8133000
5/8/2017 43.59 43.91 43.540001 43.889999 41.046532 14284300
5/9/2017 43.889999 43.889999 43.380001 43.509998 40.691147 8694400
5/10/2017 43.48 43.619999 43.360001 43.57 40.747253 7597700
5/11/2017 43.490002 43.68 43.43 43.669998 40.840778 6860100
5/12/2017 43.639999 43.68 43.459999 43.59 40.765961 7275800
5/15/2017 43.459999 43.759998 43.459999 43.73 40.896889 8493000
5/16/2017 43.869999 44.110001 43.77 43.849998 41.009113 10454100
5/17/2017 43.849998 44.169998 43.709999 43.93 41.083935 14538800
5/18/2017 43.869999 43.959999 43.639999 43.799999 40.962357 13832200
5/19/2017 43.849998 44 43.759998 43.900002 41.055878 11796800
5/22/2017 43.889999 44.220001 43.810001 44.18 41.317738 12857900
5/23/2017 44.25 44.599998 44.209999 44.389999 41.51413 11996100
5/24/2017 44.509998 45.09 44.509998 45.029999 42.112671 12738300
5/25/2017 45 45.48 44.970001 45.41 42.468056 16704200
5/26/2017 45.349998 45.560001 45.330002 45.389999 42.449341 11341400
5/30/2017 45.16 45.459999 45.110001 45.43 42.486755 13093500
5/31/2017 45.43 45.700001 45.369999 45.470001 42.524166 14148000
6/1/2017 45.450001 45.790001 45.23 45.790001 42.823433 11049300
6/2/2017 45.830002 45.889999 45.610001 45.889999 42.916958 9923700
6/5/2017 45.779999 45.990002 45.689999 45.990002 43.010471 10015200
6/6/2017 45.900002 46.060001 45.779999 45.98 43.001122 9836700
6/7/2017 45.5 45.700001 45.349998 45.509998 42.561573 12776300
6/8/2017 45.509998 45.509998 45.029999 45.130001 42.206196 12655800
6/9/2017 45.060001 45.349998 44.970001 45.32 42.383881 9358800
6/12/2017 45.32 45.48 45.200001 45.330002 42.393242 11228500
6/13/2017 45 45.110001 44.799999 45.029999 42.45924 10023400
6/14/2017 45.18 45.470001 45.16 45.299999 42.713821 11497500
6/15/2017 45.18 45.34 45.040001 45.25 42.666679 9908700
6/16/2017 45.310001 45.349998 45.009998 45.310001 42.723255 27025300
6/19/2017 45.349998 45.380001 45.099998 45.380001 42.789253 7624700
6/20/2017 45.349998 45.869999 45.32 45.610001 43.006126 14920900
6/21/2017 45.619999 45.68 45.169998 45.220001 42.638393 9515800
6/22/2017 45.169998 45.279999 45.029999 45.07 42.496952 7446300
6/23/2017 45.049999 45.380001 45.029999 45.25 42.666679 9544800
6/26/2017 45.32 45.509998 45.299999 45.43 42.836403 7747100
6/27/2017 45.34 45.400002 45 45.049999 42.4781 11432200
6/28/2017 45.25 45.5 45.23 45.32 42.732681 9218800
6/29/2017 45.130001 45.240002 44.650002 44.830002 42.270657 9283500
6/30/2017 44.889999 45.119999 44.849998 44.849998 42.289513 9352800
7/3/2017 45.110001 45.27 44.759998 44.759998 42.204647 6434500
7/5/2017 44.790001 44.990002 44.73 44.82 42.261227 6853600
7/6/2017 44.720001 44.849998 44.290001 44.400002 41.865208 13113000
7/7/2017 44.470001 44.52 44.240002 44.389999 41.855778 9566000
7/10/2017 44.450001 44.580002 44.23 44.380001 41.846352 9672000
7/11/2017 44.32 44.48 44.150002 44.330002 41.799198 10300700
7/12/2017 44.59 44.77 44.439999 44.509998 41.968922 7737400
7/13/2017 44.490002 44.529999 44.369999 44.43 41.893494 6371900
7/14/2017 44.52 44.720001 44.5 44.68 42.129223 8558700
7/17/2017 44.66 44.790001 44.610001 44.73 42.176365 7189200
7/18/2017 44.779999 44.849998 44.619999 44.669998 42.119789 9037200
7/19/2017 44.669998 44.84 44.549999 44.830002 42.270657 6986900
7/20/2017 44.900002 44.98 44.75 44.82 42.261227 7430300
7/21/2017 44.779999 45.07 44.669998 45.029999 42.45924 8545600
7/24/2017 45.040001 45.049999 44.830002 44.84 42.280087 9103600
7/25/2017 45.02 45.290001 44.939999 45.240002 42.657249 14096300
7/26/2017 44.549999 45.790001 44.310001 45.740002 43.128712 13608900
7/27/2017 45.799999 46.43 45.700001 46.119999 43.487007 15195200
7/28/2017 46 46.119999 45.73 46.009998 43.383286 11945300
7/31/2017 46 46.080002 45.790001 45.84 43.223 13622900
8/1/2017 45.970001 46.060001 45.650002 45.700001 43.090988 10306800
8/2/2017 45.599998 46 45.380001 45.59 42.987267 10187900
8/3/2017 45.650002 45.950001 45.630001 45.669998 43.062698 14261400
8/4/2017 45.669998 45.759998 45.470001 45.5 42.902409 9523600
8/7/2017 45.52 45.759998 45.5 45.639999 43.034409 6226300
8/8/2017 45.639999 45.82 45.549999 45.599998 42.996696 5747900
8/9/2017 45.560001 45.66 45.330002 45.59 42.987267 9635300
8/10/2017 45.560001 45.84 45.459999 45.740002 43.128712 8901600
8/11/2017 45.860001 45.900002 45.57 45.59 42.987267 8357600
8/14/2017 45.669998 45.939999 45.619999 45.799999 43.18528 8350900
8/15/2017 45.799999 46.25 45.799999 46.189999 43.553017 9638100
8/16/2017 46.150002 46.34 46.119999 46.200001 43.562443 8087300
8/17/2017 46.119999 46.330002 45.849998 45.860001 43.241856 8477000
8/18/2017 45.799999 45.900002 45.630001 45.669998 43.062698 10879800
8/21/2017 45.669998 45.799999 45.560001 45.68 43.072128 9429700
8/22/2017 45.700001 45.75 45.540001 45.599998 42.996696 10536700
8/23/2017 45.630001 45.66 45.439999 45.540001 42.940125 6528400
8/24/2017 45.540001 45.610001 45.310001 45.41 42.817543 7534400
8/25/2017 45.599998 45.759998 45.560001 45.57 42.968403 8807100
8/28/2017 45.630001 45.689999 45.380001 45.419998 42.826973 8024000
8/29/2017 45.400002 45.57 45.25 45.450001 42.855259 7762200
8/30/2017 45.360001 45.540001 45.290001 45.389999 42.798683 7134900
8/31/2017 45.400002 45.650002 45.34 45.549999 42.949551 14264600
9/1/2017 45.639999 45.799999 45.540001 45.779999 43.166412 7391200
 9/5/2017 45.75 45.93 45.650002 45.919998 43.29842 9916700
9/6/2017 45.98 46.040001 45.790001 45.959999 43.336143 9238900
9/7/2017 46.009998 46.32 45.959999 46.279999 43.637875 9418400
9/8/2017 46.189999 46.369999 46.02 46.299999 43.656731 10534900
9/11/2017 46.349998 46.59 46.220001 46.52 43.864174 10430300
9/12/2017 46.5 46.75 46.450001 46.720001 44.052757 8567600
9/13/2017 46.68 46.98 46.650002 46.869999 44.194195 10218000
9/14/2017 46.400002 46.470001 45.939999 46.110001 43.823536 13768800
9/15/2017 46.299999 46.360001 46 46.18 43.89006 16141400
9/18/2017 46.150002 46.240002 45.91 46.110001 43.823536 8535300
9/19/2017 46.139999 46.189999 45.889999 45.98 43.699978 7297900
9/20/2017 45.759998 46.150002 45.549999 45.779999 43.509888 11026600
9/21/2017 45.709999 45.790001 45.360001 45.400002 43.148739 7555300
9/22/2017 45.450001 45.630001 45.369999 45.490002 43.234276 8024800
9/25/2017 45.5 45.759998 45.349998 45.689999 43.424355 9215300
9/26/2017 45.689999 45.869999 45.560001 45.57 43.310303 6480100
9/27/2017 45.470001 45.5 44.380001 44.639999 42.426426 14816200
9/28/2017 44.669998 45 44.650002 44.91 42.683041 8789500
9/29/2017 44.860001 45.110001 44.790001 45.009998 42.778076 10082200
10/2/2017 45.049999 45.27 44.75 44.799999 42.578491 10707800
10/3/2017 44.860001 45.259998 44.759998 45.189999 42.949154 12038100
10/4/2017 45.110001 45.560001 44.939999 45.5 43.243778 14060300
10/5/2017 45.509998 45.75 45.5 45.52 43.262787 10215300
10/6/2017 45.389999 45.52 45.279999 45.490002 43.234276 5437900
10/9/2017 45.549999 45.650002 45.34 45.41 43.158237 5268300
10/10/2017 45.599998 45.900002 45.529999 45.869999 43.595432 6310400
10/11/2017 45.880001 46.099998 45.869999 46.099998 43.814022 6638200
10/12/2017 45.98 46.139999 45.939999 46.110001 43.823536 7710200
10/13/2017 46.25 46.380001 46.150002 46.18 43.89006 7126000
10/16/2017 46.119999 46.75 46.099998 46.619999 44.308243 12708600
10/17/2017 46.529999 46.630001 46.310001 46.52 44.213196 7699400
10/18/2017 46.41 46.540001 46.240002 46.400002 44.099148 6272200
10/19/2017 46.369999 46.790001 46.32 46.59 44.279732 7515500
10/20/2017 46.580002 46.59 46.279999 46.380001 44.080139 9646800
10/23/2017 46.380001 46.650002 46.23 46.32 44.023121 7153600
10/24/2017 46.259998 46.290001 45.950001 46.18 43.89006 9539500
10/25/2017 46.369999 46.759998 45.93 46.049999 43.766506 11994200
10/26/2017 46.32 46.75 46.220001 46.23 43.93758 10569100
10/27/2017 46.130001 46.330002 45.91 46.07 43.785515 9988000
10/30/2017 46 46.07 45.82 45.860001 43.585926 7201900
10/31/2017 45.919998 46.169998 45.84 45.98 43.699978 6560500
11/1/2017 45.75 46.09 45.630001 45.799999 43.5289 7067600
11/2/2017 45.810001 45.950001 45.75 45.880001 43.604939 8317800
11/3/2017 45.970001 46.16 45.919998 45.970001 43.690475 4730400
11/6/2017 45.91 45.919998 45.419998 45.470001 43.215271 7360000
 11/7/2017 45.41 45.950001 45.310001 45.939999 43.661953 9868000
11/8/2017 45.98 46.189999 45.869999 46.18 43.89006 7586900
11/9/2017 46.119999 46.389999 46.02 46.23 43.93758 6532400
11/10/2017 46.200001 46.639999 46.139999 46.540001 44.232204 8022900
11/13/2017 46.599998 46.82 46.540001 46.720001 44.403282 7653600
11/14/2017 46.709999 47.48 46.619999 47.43 45.078079 17200700
11/15/2017 47.32 47.459999 46.779999 46.810001 44.488819 12419100
11/16/2017 46.950001 46.98 46.509998 46.549999 44.241718 12506400
11/17/2017 46.34 46.380001 45.25 45.709999 43.443367 19720700
11/20/2017 45.650002 45.880001 45.419998 45.459999 43.205761 19160900
11/21/2017 45.560001 45.950001 45.540001 45.779999 43.509888 10280800
11/22/2017 45.889999 45.93 45.540001 45.84 43.566921 8434400
11/24/2017 45.889999 46.049999 45.860001 45.880001 43.604939 2996300
11/27/2017 45.880001 45.990002 45.810001 45.900002 43.623943 5649200
11/28/2017 45.990002 46.150002 45.779999 45.830002 43.557419 8432800
11/29/2017 45.77 45.82 45.209999 45.5 43.243778 16502100
11/30/2017 45.139999 45.84 45.029999 45.77 43.857033 17147600
12/1/2017 45.799999 46.02 45.209999 45.970001 44.048672 12468800
12/4/2017 45.990002 46.380001 45.77 46.23 44.297802 17523600
12/5/2017 46.25 46.439999 46.060001 46.259998 44.326546 13670800
12/6/2017 46.360001 46.48 46.259998 46.450001 44.50861 8154000
12/7/2017 46.290001 46.32 45.720001 45.779999 43.866608 9106500
12/8/2017 45.700001 45.73 45.049999 45.310001 43.41626 13238600
12/11/2017 45.310001 45.41 44.919998 45.330002 43.435425 9698700
12/12/2017 45.25 45.52 45.060001 45.290001 43.397091 13999300
12/13/2017 45.450001 46.049999 45.400002 45.900002 43.981594 12418700
12/14/2017 45.810001 46.169998 45.799999 46.029999 44.106159 9029000
12/15/2017 46.290001 46.419998 46.040001 46.189999 44.259472 21181600
12/18/2017 46.200001 46.380001 45.91 45.93 44.010345 10156800
12/19/2017 46.040001 46.380001 45.91 46.130001 44.201981 8253200
12/20/2017 46.209999 46.299999 45.959999 46.080002 44.154076 7311000
12/21/2017 46.139999 46.220001 45.560001 45.599998 43.69413 9657100
12/22/2017 45.689999 45.73 45.549999 45.59 43.684555 5406300
12/26/2017 45.700001 45.860001 45.610001 45.810001 43.895359 6100400
12/27/2017 45.900002 45.939999 45.720001 45.93 44.010345 5660600
12/28/2017 45.91 45.990002 45.639999 45.720001 43.809124 6538900
12/29/2017 45.700001 46.18 45.689999 45.880001 43.962437 8371500
1/2/2018 45.91 45.939999 45.509998 45.540001 43.636646 10872200
1/3/2018 45.490002 45.689999 45.34 45.439999 43.540821 12635600
1/4/2018 45.560001 46.220001 45.450001 46.080002 44.154076 12709400
1/5/2018 46.02 46.200001 45.790001 46.07 44.144489 13113100
1/8/2018 45.950001 46.099998 45.880001 46 44.077423 7068600
1/9/2018 46 46.360001 45.939999 46.23 44.297802 9962400
1/10/2018 46.23 46.259998 45.93 46.07 44.144489 10700700
1/11/2018 46.23 46.23 45.860001 46.040001 44.115749 7583200
1/12/2018 46.279999 46.389999 46.029999 46.150002 44.221146 14570100
1/16/2018 46.150002 46.619999 46.139999 46.529999 44.585266 16459300
1/17/2018 46.580002 47 46.549999 46.82 44.863144 12088100
1/18/2018 46.75 47.07 46.610001 46.880001 44.920639 11952900
1/19/2018 46.990002 47.25 46.869999 47.16 45.188934 16187400
1/22/2018 47.139999 47.5 47.09 47.380001 45.399738 9577400
1/23/2018 47.209999 47.700001 47.130001 47.450001 45.46682 11463700
1/24/2018 47.529999 47.950001 47.48 47.830002 45.830933 15964500
1/25/2018 47.700001 48 47.700001 47.84 45.840515 11755000
1/26/2018 47.779999 48.619999 47.740002 48.529999 46.501671 16671200
1/29/2018 48.209999 48.459999 47.580002 47.700001 45.706364 11662600
1/30/2018 47.73 48.16 47.400002 47.41 45.42849 12404800
1/31/2018 47.450001 47.900002 47.369999 47.59 45.600964 10960100
2/1/2018 47.41 47.73 47.110001 47.450001 45.46682 10279400
2/2/2018 47.349998 47.41 46.630001 46.73 44.776901 12912300
2/5/2018 46.650002 46.919998 44.41 44.889999 43.013813 23261500
2/6/2018 43.869999 44.740002 43.439999 44.669998 42.803005 25184300
2/7/2018 44.580002 45.5 44.279999 44.560001 42.697601 18041600
2/8/2018 44.619999 44.619999 43.07 43.099998 41.298626 23295300
2/9/2018 43.360001 43.459999 42.189999 43.130001 41.327366 22853100
2/12/2018 43.560001 44.23 43.369999 43.970001 42.132267 14689000
2/13/2018 43.919998 44.41 43.689999 44.189999 42.343063 13163200
2/14/2018 44.02 44.189999 43.630001 44.099998 42.256824 13457900
2/15/2018 44.25 44.830002 44.119999 44.779999 42.908405 13467300
2/16/2018 45.57 45.639999 44.720001 44.98 43.100048 17202300
2/20/2018 44.75 44.830002 43.939999 43.990002 42.151424 14137300
2/21/2018 44.110001 44.259998 43.330002 43.34 41.528591 12792900
2/22/2018 43.43 43.82 43.220001 43.52 41.701069 12377800
2/23/2018 43.580002 44.060001 43.419998 44.040001 42.199337 8277200
2/26/2018 44.23 44.389999 43.810001 44.029999 42.189747 12713300
2/27/2018 44.150002 44.310001 43.619999 43.619999 41.796886 12774400
2/28/2018 43.830002 43.91 43.220001 43.220001 41.413612 11929400
3/1/2018 43.099998 43.639999 42.82 43.43 41.61483 17746800
3/2/2018 43.25 43.799999 43.240002 43.720001 41.892712 14050100
3/5/2018 43.57 43.939999 43.5 43.889999 42.055603 11992700
3/6/2018 43.950001 44.049999 43.59 43.93 42.093937 10010500
3/7/2018 43.59 43.919998 43.470001 43.82 41.988529 10881700
3/8/2018 43.900002 44.459999 43.799999 44.450001 42.592197 12361100
3/9/2018 44.57 44.82 44.389999 44.82 42.946732 9778600
3/12/2018 44.950001 45.09 44.330002 44.529999 42.668854 11857700
3/13/2018 44.669998 44.830002 44.400002 44.57 42.707184 11342100
3/14/2018 44.380001 44.43 43.73 43.779999 42.320518 15321200
3/15/2018 43.880001 44 43.549999 43.669998 42.214184 12456700
3/16/2018 43.700001 44.02 43.450001 43.459999 42.011185 26603300
3/19/2018 43.459999 43.709999 43.18 43.259998 41.817848 12380300
3/20/2018 43.32 43.48 43.009998 43.16 41.721191 13559800
3/21/2018 43.130001 43.450001 42.790001 43 41.566525 13054000
3/22/2018 42.880001 43.369999 42.700001 42.759998 41.334518 12274100
3/23/2018 42.82 43.16 42.290001 42.330002 40.918858 13475200
3/26/2018 42.610001 42.810001 42.25 42.689999 41.266853 11276100
3/27/2018 42.700001 43.310001 42.529999 42.889999 41.460186 11627000
3/28/2018 43 43.700001 43 43.32 41.875854 16277400
3/29/2018 43.540001 43.919998 43.290001 43.43 41.982182 10450500
4/2/2018 43.439999 43.5 42.470001 42.669998 41.247517 14207900
4/3/2018 42.98 43.540001 42.84 43.380001 41.933853 15484600
4/4/2018 43.139999 44.400002 43.110001 44.240002 42.765186 13563300
4/5/2018 44.279999 44.610001 43.939999 44.400002 42.919849 11707800
4/6/2018 44.279999 44.52 43.709999 43.919998 42.455849 11495100
4/9/2018 44.029999 44.310001 43.779999 43.830002 42.368855 11913400
4/10/2018 44.07 44.18 43.720001 43.990002 42.523521 10379500
4/11/2018 43.810001 44.139999 43.759998 43.990002 42.523521 8424300
4/12/2018 44.080002 44.41 43.950001 44.029999 42.56218 8476400
4/13/2018 44.189999 44.689999 44.139999 44.509998 43.026176 10774200
4/16/2018 44.650002 44.889999 44.400002 44.68 43.190514 8962100
4/17/2018 44.950001 45.029999 44.650002 44.880001 43.38385 8406400
4/18/2018 44.900002 44.970001 44.330002 44.509998 43.026176 7429000
4/19/2018 44.34 44.470001 44.02 44.310001 42.832855 10370400
4/20/2018 44.310001 44.41 43.580002 43.740002 42.281853 14690700
4/23/2018 43.740002 43.990002 43.560001 43.98 42.513851 11878500
4/24/2018 43.98 44.099998 42.73 43.07 41.63419 18523900
4/25/2018 42.740002 42.889999 41.91 42.43 41.015526 20774700
4/26/2018 42.400002 43.099998 42.259998 42.75 41.324856 13561000
4/27/2018 42.73 43.34 42.709999 43.310001 41.866188 9777900
4/30/2018 43.5 43.689999 42.970001 43.209999 41.76952 16037700
5/1/2018 42.959999 42.990002 42.18 42.59 41.170189 11514200
5/2/2018 42.400002 42.59 41.939999 42.060001 40.65786 13736400
5/3/2018 42.220001 42.400002 41.52 41.889999 40.493526 18352200
5/4/2018 41.790001 42.5 41.77 42.360001 40.947853 10946200
5/7/2018 42.34 42.490002 41.959999 42.139999 40.735191 9336000
5/8/2018 41.970001 42.09 41.689999 41.810001 40.416191 15062200
5/9/2018 41.970001 42.23 41.669998 41.779999 40.387188 9295200
5/10/2018 41.990002 42.360001 41.939999 42.18 40.773857 7924200
5/11/2018 42.240002 42.470001 42.040001 42.139999 40.735191 6331900
5/14/2018 42.25 42.32 41.900002 42.040001 40.638519 10715500
5/15/2018 41.779999 41.919998 41.450001 41.720001 40.329189 16449700
5/16/2018 41.740002 41.939999 41.540001 41.549999 40.164856 11590500
5/17/2018 42.009998 42.349998 41.869999 42.299999 40.889854 14857400
5/18/2018 42.299999 42.380001 42.080002 42.18 40.773857 11950200
5/21/2018 42.310001 42.52 42.27 42.41 40.996189 9110200
5/22/2018 42.5 42.599998 42.209999 42.25 40.841522 8222900
5/23/2018 42.25 42.450001 41.93 42.400002 40.986526 8939500
5/24/2018 42.400002 42.470001 42.189999 42.32 40.909187 9269600
5/25/2018 42.34 42.580002 42.200001 42.400002 40.986526 8806500
5/29/2018 42.119999 42.849998 42.099998 42.68 41.257191 14826900
5/30/2018 42.77 43.279999 42.700001 43.130001 41.692184 10114200
5/31/2018 43.200001 43.209999 42.68 43 41.566525 15571300
6/1/2018 43.099998 43.32 43.040001 43.119999 41.682518 10664700
6/4/2018 43.360001 43.59 43.290001 43.490002 42.040188 11727600
6/5/2018 43.5 43.540001 43.099998 43.110001 41.672855 9975900
6/6/2018 43.060001 43.459999 43.040001 43.459999 42.011185 9202900
6/7/2018 43.330002 43.73 43.330002 43.439999 41.991848 11948100
6/8/2018 43.57 44 43.560001 43.950001 42.484852 12078800
6/11/2018 43.950001 44.25 43.889999 44.130001 42.658852 7526100
6/12/2018 44.130001 44.419998 44.080002 44.41 42.929516 8243300
6/13/2018 44.349998 44.52 44.150002 44.18 42.707184 16745000
6/14/2018 43.75 43.849998 43.52 43.580002 42.502377 12696200
6/15/2018 43.560001 44.150002 43.450001 44.119999 43.029022 21562500
6/18/2018 43.880001 43.959999 43.400002 43.549999 42.473118 12161900
6/19/2018 43.299999 43.75 43.200001 43.599998 42.521877 12936400
6/20/2018 43.619999 43.779999 43.23 43.259998 42.190285 10893700
6/21/2018 43.27 43.299999 42.959999 43.09 42.024494 10465200
6/22/2018 43.150002 43.41 43.080002 43.25 42.180534 14924400
6/25/2018 43.16 43.75 43.16 43.580002 42.502377 12092400
6/26/2018 43.560001 43.84 43.279999 43.330002 42.25856 13974700
6/27/2018 43.330002 43.610001 42.990002 43.07 42.004986 15332600
6/28/2018 43.240002 43.68 43.169998 43.470001 42.395096 12668900
6/29/2018 43.57 44.099998 43.310001 43.860001 42.775452 11485600
7/2/2018 43.779999 44.16 43.580002 43.75 42.668171 9232500
7/3/2018 44.060001 44.330002 43.990002 43.990002 42.902241 8214300
7/5/2018 44.16 44.669998 44.130001 44.66 43.555672 11653000
7/6/2018 44.669998 44.939999 44.580002 44.639999 43.536163 8733900
7/9/2018 44.540001 44.73 44.34 44.400002 43.302097 7373100
7/10/2018 44.509998 45 44.5 44.970001 43.858006 10606100
7/11/2018 44.990002 45 44.639999 44.790001 43.682453 7715600
7/12/2018 44.830002 44.959999 44.490002 44.669998 43.565418 6331600
7/13/2018 44.700001 44.779999 44.470001 44.740002 43.633694 5585900
7/16/2018 44.73 44.799999 44.529999 44.73 43.62394 5831400
7/17/2018 44.75 45.389999 44.68 45.25 44.131081 11592200
7/18/2018 45.189999 45.290001 44.84 45.119999 44.004295 7351600
7/19/2018 44.990002 45.43 44.919998 45.110001 43.994541 10097500
7/20/2018 45.02 45.279999 44.900002 45.279999 44.160339 8588400
7/23/2018 45.279999 45.360001 44.77 44.950001 43.838497 9055700
7/24/2018 44.779999 45.27 44.610001 45.259998 44.140831 13786100
7/25/2018 46 46.580002 45.75 46.09 44.95031 21330600
7/26/2018 46.360001 46.59 46.200001 46.240002 45.0966 12673100
7/27/2018 46.32 46.5 46.060001 46.209999 45.067341 10516900
7/30/2018 46.099998 46.439999 46.049999 46.23 45.086849 8967900
7/31/2018 46.400002 46.669998 46.310001 46.630001 45.476959 12438800
8/1/2018 46.450001 46.490002 46.169998 46.389999 45.242889 9904100
8/2/2018 46.48 46.630001 46.18 46.18 45.038086 12009700
8/3/2018 46.23 46.759998 46.139999 46.619999 45.467205 11462800
8/6/2018 46.599998 46.869999 46.549999 46.650002 45.496464 10056100
8/7/2018 46.52 46.610001 46.130001 46.5 45.35017 8632900
8/8/2018 46.490002 46.560001 46.119999 46.150002 45.008827 6810000
8/9/2018 46.25 46.419998 46.080002 46.349998 45.20388 8924100
8/10/2018 46.209999 46.419998 45.970001 46.080002 44.940556 7535400
8/13/2018 46.049999 46.130001 45.700001 45.830002 44.696739 7914100
8/14/2018 45.91 46.099998 45.869999 45.889999 44.755253 6846100
8/15/2018 45.77 46.150002 45.650002 46.080002 44.940556 9686400
8/16/2018 46.110001 46.380001 45.970001 46.220001 45.077095 10600700
8/17/2018 46.290001 46.73 46.240002 46.599998 45.447697 8885700
8/20/2018 46.68 46.869999 46.59 46.73 45.574482 6392000
8/21/2018 46.73 46.75 46.209999 46.220001 45.077095 13986300
8/22/2018 46.34 46.380001 45.919998 45.93 44.794266 7159100
8/23/2018 45.889999 46.080002 45.689999 45.700001 44.569954 13144900
8/24/2018 45.650002 45.799999 45.580002 45.630001 44.501686 10952900
8/27/2018 46.049999 46.049999 45.560001 45.689999 44.5602 9581200
8/28/2018 45.650002 45.73 45.279999 45.369999 44.248116 8476800
8/29/2018 45.25 45.419998 45.220001 45.330002 44.209103 12410900
8/30/2018 45.279999 45.32 44.889999 44.950001 43.838497 9716500
8/31/2018 45 45.07 44.389999 44.57 43.467896 19834100
9/4/2018 44.599998 44.900002 44.509998 44.759998 43.653194 11138500
9/5/2018 44.66 45.419998 44.66 45.380001 44.25787 10554900
9/6/2018 45.400002 46 45.299999 45.77 44.638222 11439400
9/7/2018 45.599998 45.82 45.279999 45.720001 44.589462 10208100
9/10/2018 45.91 46.310001 45.799999 46.060001 44.921051 8568900
9/11/2018 46.099998 46.150002 45.880001 46.02 44.882042 9278300
9/12/2018 46.16 46.299999 46.02 46.240002 45.0966 13216400
9/13/2018 46.009998 46.119999 45.709999 45.830002 45.076927 8294800
9/14/2018 45.919998 46.029999 45.610001 45.990002 45.234299 7612900
9/17/2018 46 46.330002 45.91 46.32 45.558876 8527300
9/18/2018 46.389999 46.529999 45.93 45.93 45.175285 9847400
9/19/2018 46 46.110001 45.869999 45.959999 45.204792 7119000
9/20/2018 46.220001 46.68 46.150002 46.639999 45.873619 9736700
9/21/2018 46.639999 46.689999 46.380001 46.580002 45.814606 19240300
9/24/2018 46.490002 46.529999 45.84 46.07 45.312984 10778900
9/25/2018 46.060001 46.18 45.610001 45.68 44.929394 7919100
9/26/2018 45.77 46.07 45.57 45.849998 45.096596 10162600
9/27/2018 45.73 46.18 45.68 46.009998 45.253967 10826900
9/28/2018 46 46.189999 45.970001 46.189999 45.431011 9071900
 10/1/2018 46.169998 46.349998 46.049999 46.23 45.470356 9364700
10/2/2018 46.279999 46.560001 46.060001 46.509998 45.745754 7462700
10/3/2018 46.459999 46.549999 45.799999 45.869999 45.116268 10542300
10/4/2018 45.66 45.900002 45.43 45.849998 45.096596 9582300
10/5/2018 45.939999 46.16 45.689999 45.880001 45.12611 8734100
10/8/2018 45.990002 46.580002 45.970001 46.48 45.716248 9808100
10/9/2018 46.380001 46.549999 46.220001 46.389999 45.627728 10824500
10/10/2018 46.299999 46.700001 45.669998 45.68 44.929394 13917000
10/11/2018 45.799999 45.970001 44.5 44.639999 43.906483 17677900
10/12/2018 44.48 44.880001 44.25 44.68 43.945827 12420100
10/15/2018 44.639999 45.27 44.59 44.91 44.172047 11608500
10/16/2018 45.02 45.599998 44.860001 45.490002 44.742516 10442500
10/17/2018 45.41 45.990002 45.360001 45.860001 45.106438 11055800
10/18/2018 45.900002 46.080002 45.459999 45.610001 44.860542 12716900
10/19/2018 45.830002 46.490002 45.830002 46.330002 45.568714 13989200
10/22/2018 46.369999 46.459999 45.810001 45.970001 45.21463 14283600
10/23/2018 45.619999 46.459999 45.450001 46.360001 45.598217 17483900
10/24/2018 46.330002 47.389999 46.240002 46.73 45.962135 21626000
10/25/2018 46.650002 46.740002 46.119999 46.509998 45.745754 14220200
10/26/2018 46.369999 46.48 45.43 45.919998 45.165447 21458000
10/29/2018 46.150002 46.560001 46.049999 46.459999 45.696575 20932200
10/30/2018 46.619999 47.740002 46.040001 47.630001 46.847351 20895400
10/31/2018 47.5 48.080002 47.220001 47.880001 47.093243 25309400
11/1/2018 47.810001 48.150002 47.299999 47.740002 46.955544 16494500
11/2/2018 47.82 48 47.439999 48 47.211269 17584900
11/5/2018 48 48.779999 47.919998 48.689999 47.889931 16543500
11/6/2018 48.650002 49.130001 48.599998 49.110001 48.303032 14373400
11/7/2018 49.389999 49.549999 49.029999 49.369999 48.558758 12239700
11/8/2018 49.119999 49.369999 49.099998 49.330002 48.519417 9762800
11/9/2018 49.389999 49.889999 49.360001 49.68 48.863663 12398100
11/12/2018 49.610001 50.240002 49.540001 49.869999 49.050545 13918300
11/13/2018 49.810001 50 49.580002 49.860001 49.040707 13872900
11/14/2018 49.849998 49.939999 49.59 49.759998 48.942348 12106800
11/15/2018 49.66 49.75 49.27 49.740002 48.92268 12080100
11/16/2018 49.66 50.25 49.630001 50.169998 49.345612 13405800
11/19/2018 50.310001 50.759998 50.25 50.509998 49.680023 13575800
11/20/2018 50.82 50.84 49.209999 49.380001 48.568596 16255300
11/21/2018 49.23 49.439999 48.59 48.73 47.929276 13559200
11/23/2018 48.75 49.23 48.549999 49.02 48.214512 4792500
11/26/2018 49.009998 49.23 48.669998 48.869999 48.066975 9341900
11/27/2018 48.880001 49.41 48.73 49.369999 48.558758 9180700
11/28/2018 49.209999 49.720001 49.209999 49.709999 48.893173 11368700
11/29/2018 49.279999 49.43 48.970001 48.98 48.556114 11564300
11/30/2018 49 50.490002 48.990002 50.400002 49.963829 25538200
12/3/2018 49.869999 49.959999 48.889999 49.689999 49.259968 14877200
 12/4/2018 49.970001 50.509998 49.5 49.580002 49.150925 19059900
12/6/2018 49.509998 49.630001 48.66 49.380001 48.952656 17674900
12/7/2018 49.57 49.68 48.880001 49.09 48.665165 15565700
12/10/2018 49.450001 49.450001 48.470001 49.240002 48.813866 12331100
12/11/2018 49.59 50.009998 49.18 49.540001 49.111271 18083600
12/12/2018 49.950001 50.02 49.189999 49.220001 48.794041 12316900
12/13/2018 48.720001 49.610001 48.57 49.470001 49.041878 13766200
12/14/2018 49.23 49.52 49.02 49.34 48.913002 13835900
12/17/2018 49.34 49.529999 48.02 48.330002 47.911743 18482700
12/18/2018 48.610001 48.830002 47.849998 48.32 47.901829 14765700
12/19/2018 48.240002 48.759998 47.619999 47.900002 47.485462 17903800
12/20/2018 47.810001 48.130001 47.099998 47.540001 47.128578 21130000
12/21/2018 47.259998 48.75 47.23 47.57 47.158318 32477700
12/24/2018 47.619999 47.869999 45.830002 45.959999 45.562252 10733700
12/26/2018 45.880001 46.959999 45.66 46.939999 46.533768 14342600
12/27/2018 46.740002 47.549999 46.029999 47.529999 47.118664 16966500
12/28/2018 47.889999 48.009998 47.029999 47.200001 46.791519 13218200
12/31/2018 47.490002 47.540001 46.959999 47.349998 46.94022 10576300
1/2/2019 46.939999 47.220001 46.560001 46.93 46.523857 11603700
1/3/2019 46.82 47.369999 46.529999 46.639999 46.236366 14708700
1/4/2019 46.75 47.57 46.639999 47.57 47.158318 13013700
1/7/2019 47.57 47.75 46.900002 46.950001 46.543686 13135500
1/8/2019 47.25 47.57 47.040001 47.48 47.069096 15420700
1/9/2019 47.080002 47.279999 46.43 46.57 46.166973 18032500
1/10/2019 46.66 47.09 46.34 47.07 46.662643 15976600
1/11/2019 47.290001 47.360001 46.970001 47.34 46.930309 11088600
1/14/2019 47.25 47.400002 46.990002 47.150002 46.741955 11514300
1/15/2019 46.889999 47.599998 46.810001 47.57 47.158318 11342900
1/16/2019 47.400002 47.470001 46.860001 46.919998 46.513943 16907800
1/17/2019 46.919998 47.139999 46.880001 47.060001 46.652733 12044600
1/18/2019 47.25 47.689999 47.119999 47.610001 47.197971 12760700
1/22/2019 47.700001 47.790001 47.209999 47.720001 47.307022 11700400
1/23/2019 47.82 48.290001 47.650002 48.27 47.852261 12058300
1/24/2019 48.110001 48.110001 47.380001 47.689999 47.277279 10272000
1/25/2019 47.880001 48.029999 47.240002 47.369999 46.960049 12066500
1/28/2019 47.220001 47.299999 46.939999 47.169998 46.761776 9966900
1/29/2019 47.200001 47.630001 47.130001 47.400002 46.989792 11998600
1/30/2019 47.25 47.889999 47.189999 47.860001 47.445808 12952500
1/31/2019 47.849998 48.779999 47.470001 48.130001 47.713474 32181500
2/1/2019 48.48 48.779999 48.400002 48.700001 48.278538 19130100
2/4/2019 48.700001 49.450001 48.540001 49.25 48.82378 15105700
2/5/2019 49.330002 49.470001 49.099998 49.259998 48.833691 12651900
2/6/2019 49.209999 49.360001 49.02 49.259998 48.833691 8689100
2/7/2019 49.169998 49.459999 49 49.419998 48.992306 10047800
2/8/2019 49.369999 49.5 49.110001 49.5 49.071617 9813300
2/11/2019 49.57 49.880001 49.48 49.610001 49.180664 9369300
2/12/2019 49.689999 49.799999 49.459999 49.66 49.230232 10983300
2/13/2019 49.610001 49.939999 49.560001 49.790001 49.359108 12748800
2/14/2019 46.700001 46.959999 45.5 45.59 45.195454 58905400
2/15/2019 45.900002 46.259998 45.200001 45.240002 44.848484 35701600
2/19/2019 45.32 45.59 44.77 44.830002 44.442032 25511300
2/20/2019 44.91 45.240002 44.799999 45.099998 44.709694 27464000
2/21/2019 45 45.91 44.959999 45.860001 45.463116 23121200
2/22/2019 45.759998 45.950001 45.200001 45.279999 44.888134 24728400
2/25/2019 45.439999 45.57 44.84 44.939999 44.551079 23774400
2/26/2019 45.099998 45.139999 44.66 44.689999 44.303242 20463200
2/27/2019 44.599998 45.02 44.419998 44.939999 44.551079 17827500
2/28/2019 45.119999 45.610001 45.110001 45.34 44.947617 22533900
3/1/2019 45.470001 45.639999 45.200001 45.380001 44.98727 16291600
3/4/2019 45.529999 45.669998 45.299999 45.650002 45.254936 15973800
3/5/2019 45.650002 45.700001 45.400002 45.599998 45.205364 13062300
3/6/2019 45.669998 45.790001 45.439999 45.450001 45.056667 14232100
3/7/2019 45.490002 45.529999 45.130001 45.279999 44.888134 11980800
3/8/2019 45.150002 45.25 44.610001 44.84 44.451942 15579100
3/11/2019 45.139999 46.240002 45.099998 46.18 45.780346 22126900
3/12/2019 45.950001 46.25 45.900002 46.049999 45.65147 19348500
3/13/2019 46.130001 46.34 45.91 46.220001 45.820004 16222500
3/14/2019 45.84 46.110001 45.630001 45.700001 45.700001 18504100
3/15/2019 45.720001 45.900002 45.139999 45.299999 45.299999 47254500
3/18/2019 45.43 45.68 45.360001 45.41 45.41 24006400
3/19/2019 45.549999 45.689999 45.34 45.560001 45.560001 14987000
3/20/2019 45.400002 45.900002 45.18 45.529999 45.529999 13376100
3/21/2019 45.529999 45.759998 45.439999 45.509998 45.509998 20043000
3/22/2019 45.459999 46.110001 45.459999 45.93 45.93 19055900
3/25/2019 45.860001 46.200001 45.790001 46.029999 46.029999 11668200
3/26/2019 46.169998 46.790001 46.169998 46.639999 46.639999 11434900
3/27/2019 46.650002 46.91 46.330002 46.610001 46.610001 11543600
3/28/2019 46.68 46.919998 46.48 46.580002 46.580002 11121100
3/29/2019 46.669998 46.91 46.48 46.860001 46.860001 16045600
4/1/2019 46.990002 47.169998 46.59 46.720001 46.720001 11522700
4/2/2019 46.75 46.93 46.57 46.57 46.57 8495000
4/3/2019 46.419998 46.59 46.040001 46.18 46.18 12854500
4/4/2019 46.34 46.540001 46.110001 46.48 46.48 7814900
4/5/2019 46.490002 46.580002 46.200001 46.470001 46.470001 7677600
4/8/2019 46.540001 46.57 46.27 46.549999 46.549999 9421300
4/9/2019 46.450001 46.720001 46.27 46.669998 46.669998 8641800
4/10/2019 46.84 47 46.560001 46.639999 46.639999 8059900
4/11/2019 46.720001 46.75 46.540001 46.709999 46.709999 7352400
4/12/2019 46.669998 46.93 46.57 46.740002 46.740002 10690000
4/15/2019 46.880001 47.040001 46.700001 47 47 10261300
4/16/2019 47.049999 47.099998 46.700001 46.950001 46.950001 10804600
4/17/2019 47.200001 47.549999 47.150002 47.279999 47.279999 11849300
4/18/2019 47.330002 47.580002 47.27 47.48 47.48 12167000
4/22/2019 47.400002 47.610001 47.02 47.400002 47.400002 9834700
4/23/2019 48.09 48.720001 47.549999 48.209999 48.209999 25327800
4/24/2019 48.029999 48.23 47.919998 47.98 47.98 15997300
4/25/2019 47.740002 47.889999 47.470001 47.84 47.84 11444400
4/26/2019 47.990002 48.450001 47.98 48.259998 48.259998 10154300
4/29/2019 48.169998 48.450001 48.110001 48.419998 48.419998 9731500
4/30/2019 48.529999 49.18 48.389999 49.060001 49.060001 17912900
5/1/2019 48.950001 49.080002 48.549999 48.59 48.59 10551200
5/2/2019 48.529999 48.77 48.27 48.389999 48.389999 8724600
5/3/2019 48.599998 48.959999 48.52 48.720001 48.720001 7076900
5/6/2019 48.330002 48.610001 48.259998 48.470001 48.470001 8657800
5/7/2019 48.23 48.290001 47.77 48 48 12487500
5/8/2019 48.049999 48.23 47.82 47.849998 47.849998 9281400
5/9/2019 47.799999 47.98 47.07 47.400002 47.400002 11449900
Date Open High Low Close Adj Close Volume
1/2/1990 9.958333 10.041667 9.958333 10 1.774517 1180500
1/3/1990 10.125 10.333333 10 10.333333 1.833667 1597200
1/4/1990 10.333333 10.416667 10.291667 10.375 1.841061 1010100
1/5/1990 10.416667 10.416667 10.25 10.416667 1.848455 936900
1/8/1990 10.375 10.458333 10.291667 10.416667 1.848455 569400
1/9/1990 10.333333 10.375 10.041667 10.083333 1.789304 655800
1/10/1990 10.041667 10.083333 10 10.041667 1.781911 1230600
1/11/1990 10.083333 10.125 9.916667 9.916667 1.75973 1338900
1/12/1990 9.833333 10.083333 9.666667 9.833333 1.744942 2210100
1/15/1990 9.833333 9.833333 9.75 9.833333 1.744942 613800
1/16/1990 9.75 9.833333 9.708333 9.791667 1.737547 1009200
1/17/1990 9.791667 9.875 9.625 9.75 1.730154 844500
1/18/1990 9.75 9.833333 9.625 9.666667 1.715367 702300
1/19/1990 9.625 9.666667 9.5 9.625 1.707972 881700
1/22/1990 9.583333 9.625 9.291667 9.333333 1.656217 846000
1/23/1990 9.375 9.416667 9 9.083333 1.611853 1272600
1/24/1990 9.083333 9.208333 8.666667 9.125 1.619246 1248000
1/25/1990 9.041667 9.125 8.958333 9.041667 1.604459 1087800
1/26/1990 8.916667 8.958333 8.458333 8.833333 1.56749 4777800
1/29/1990 8.75 8.791667 8.541667 8.625 1.530521 1417800
1/30/1990 8.416667 8.5 8.333333 8.416667 1.493552 1292700
1/31/1990 8.416667 8.625 8.333333 8.583333 1.523128 1134300
2/1/1990 8.583333 8.75 8.583333 8.666667 1.537914 1519200
2/2/1990 8.625 8.833333 8.583333 8.708333 1.545308 1077900
2/5/1990 8.666667 8.75 8.625 8.666667 1.537914 604800
2/6/1990 8.666667 8.708333 8.541667 8.625 1.530521 711600
2/7/1990 8.541667 8.75 8.5 8.666667 1.537914 694500
2/8/1990 8.75 8.833333 8.666667 8.666667 1.537914 893400
2/9/1990 8.75 8.75 8.583333 8.625 1.530521 830700
2/12/1990 8.666667 8.75 8.625 8.666667 1.537914 1071300
2/13/1990 8.666667 8.708333 8.583333 8.583333 1.523128 687000
2/14/1990 8.583333 8.791667 8.5 8.791667 1.560096 1067400
2/15/1990 8.708333 9.083333 8.625 9 1.597066 2999400
2/16/1990 9.041667 9.208333 8.916667 9.041667 1.604459 4536600
2/20/1990 8.833333 8.875 8.75 8.791667 1.560096 2715000
2/21/1990 8.583333 8.75 8.541667 8.75 1.552702 4536900
2/22/1990 8.75 8.791667 8.541667 8.625 1.530521 1777800
2/23/1990 8.541667 8.625 8.5 8.5 1.50834 1215900
2/26/1990 8.541667 8.708333 8.5 8.666667 1.537914 985200
2/27/1990 8.666667 8.666667 8.458333 8.5 1.50834 1374900
2/28/1990 8.416667 8.666667 8.333333 8.541667 1.515733 1464300
3/1/1990 8.541667 8.625 8.5 8.5 1.50834 1395300
3/2/1990 8.583333 8.666667 8.5 8.666667 1.537914 910500
3/5/1990 8.666667 8.958333 8.666667 8.791667 1.560096 1162800
 3/6/1990 8.833333 8.875 8.75 8.875 1.574884 1168500
3/7/1990 8.875 8.958333 8.875 8.916667 1.582277 2542800
3/8/1990 9 9.166667 9 9.166667 1.626641 2952000
3/9/1990 8.916667 9 8.708333 8.75 1.677193 2984400
3/12/1990 8.75 9 8.708333 8.958333 1.717125 2977200
3/13/1990 8.916667 9 8.875 8.958333 1.717125 2759700
3/14/1990 8.916667 8.958333 8.875 8.875 1.701153 2339700
3/15/1990 8.875 8.875 8.708333 8.708333 1.669205 3381300
3/16/1990 8.75 8.75 8.5 8.541667 1.637259 1104600
3/19/1990 8.458333 8.666667 8.375 8.625 1.653233 860700
3/20/1990 8.541667 8.583333 8.25 8.375 1.605313 2268900
3/21/1990 8.208333 8.333333 8.083333 8.208333 1.573367 2156400
3/22/1990 8.083333 8.125 8 8.041667 1.54142 1935300
3/23/1990 8.125 8.416667 8.083333 8.375 1.605313 2757900
3/26/1990 8.333333 8.458333 8.083333 8.125 1.557392 1483800
3/27/1990 8.083333 8.125 8 8.083333 1.549407 1767900
3/28/1990 8.041667 8.125 8 8.041667 1.54142 1627200
3/29/1990 7.958333 8 7.833333 7.916667 1.51746 1602900
3/30/1990 7.833333 7.875 7.583333 7.791667 1.4935 2167500
4/2/1990 7.666667 7.875 7.583333 7.666667 1.46954 1743600
4/3/1990 7.708333 7.958333 7.666667 7.916667 1.51746 1313400
4/4/1990 8 8.083333 7.75 7.916667 1.51746 1348500
4/5/1990 7.875 7.916667 7.625 7.666667 1.46954 1519800
4/6/1990 7.666667 7.916667 7.583333 7.625 1.461554 2200500
4/9/1990 7.666667 7.791667 7.625 7.75 1.485513 2100300
4/10/1990 7.833333 7.833333 7.75 7.75 1.485513 1065300
4/11/1990 7.708333 7.791667 7.583333 7.791667 1.4935 2661900
4/12/1990 7.791667 8.208333 7.75 8.166667 1.56538 3758400
4/16/1990 8.25 8.291667 8.041667 8.041667 1.54142 1863000
4/17/1990 8.041667 8.125 7.875 8.083333 1.549407 1216200
4/18/1990 8.166667 8.208333 8 8.041667 1.54142 879900
4/19/1990 8.125 8.125 7.916667 7.958333 1.525447 888000
4/20/1990 7.958333 7.958333 7.708333 7.75 1.485513 1187700
4/23/1990 7.875 7.916667 7.791667 7.916667 1.51746 1614900
4/24/1990 7.958333 8 7.958333 8 1.533433 958500
4/25/1990 8 8.041667 7.916667 8 1.533433 1428000
4/26/1990 8 8 7.791667 7.916667 1.51746 770700
4/27/1990 7.958333 8 7.833333 7.875 1.509474 648000
4/30/1990 7.916667 7.916667 7.666667 7.791667 1.4935 1017900
5/1/1990 7.791667 7.916667 7.75 7.916667 1.51746 754200
5/2/1990 7.875 7.916667 7.833333 7.833333 1.501487 771300
5/3/1990 7.916667 7.958333 7.875 7.916667 1.51746 818100
5/4/1990 7.916667 8.291667 7.875 8.291667 1.58934 1502100
5/7/1990 8.291667 8.5 8.25 8.458333 1.621286 1253400
5/8/1990 8.458333 8.458333 8.291667 8.416667 1.6133 635100
 5/9/1990 8.375 8.583333 8.166667 8.25 1.581353 890700
5/10/1990 8.333333 8.458333 8.208333 8.333333 1.597327 1267800
5/11/1990 8.416667 8.583333 8.333333 8.583333 1.645247 1133700
5/14/1990 8.666667 8.916667 8.666667 8.708333 1.669205 1546500
5/15/1990 8.708333 9.041667 8.666667 8.958333 1.717125 1902000
5/16/1990 8.875 8.916667 8.666667 8.833333 1.693166 1177800
5/17/1990 8.916667 8.958333 8.75 8.833333 1.693166 882900
5/18/1990 8.958333 9 8.916667 8.916667 1.709139 97800
5/21/1990 8.833333 9.041667 8.791667 8.958333 1.717125 833100
5/22/1990 8.958333 9.083333 8.958333 9 1.725113 1283700
5/23/1990 9 9.041667 8.916667 9 1.725113 682200
5/24/1990 9 9.041667 8.916667 9 1.725113 637200
5/25/1990 8.958333 9.041667 8.958333 9.041667 1.733099 485700
5/29/1990 9.083333 9.166667 9.041667 9.125 1.749071 641100
5/30/1990 9.166667 9.166667 9.041667 9.125 1.749071 508800
5/31/1990 9.125 9.166667 9.083333 9.125 1.749071 522000
6/1/1990 9.208333 9.333333 9.083333 9.333333 1.789006 1617600
6/4/1990 9.375 9.458333 9.208333 9.458333 1.812966 1354200
6/5/1990 9.541667 9.625 9.5 9.583333 1.836926 1629300
6/6/1990 9.625 9.708333 9.458333 9.541667 1.828939 1200000
6/7/1990 9.5 9.541667 9.416667 9.5 1.820951 1105800
6/8/1990 9.416667 9.5 9.375 9.458333 1.812966 1878900
6/11/1990 9.208333 9.25 9.166667 9.208333 1.901858 607500
6/12/1990 9.208333 9.25 9 9.166667 1.893253 954900
6/13/1990 9.208333 9.208333 8.958333 9 1.858831 714900
6/14/1990 8.916667 8.916667 8.666667 8.833333 1.824408 871200
6/15/1990 8.583333 8.791667 8.583333 8.75 1.807197 1313100
6/18/1990 8.791667 8.791667 8.583333 8.666667 1.789985 659100
6/19/1990 8.583333 8.791667 8.583333 8.791667 1.815802 679500
6/20/1990 8.791667 8.791667 8.5 8.541667 1.764168 750300
6/21/1990 8.583333 8.625 8.333333 8.583333 1.772773 1062300
6/22/1990 8.541667 8.625 8.375 8.375 1.729745 610800
6/25/1990 8.375 8.416667 8.083333 8.166667 1.686716 1102800
6/26/1990 8.208333 8.333333 8.166667 8.25 1.703928 827100
6/27/1990 8.291667 8.5 8.25 8.5 1.755562 530400
6/28/1990 8.583333 8.583333 8.333333 8.583333 1.772773 392100
6/29/1990 8.583333 8.625 8.458333 8.5 1.755562 624300
7/2/1990 8.541667 8.583333 8.458333 8.5 1.755562 534300
7/3/1990 8.583333 8.625 8.375 8.5 1.755562 569100
7/5/1990 8.458333 8.541667 8.375 8.541667 1.764168 469500
7/6/1990 8.541667 8.583333 8.416667 8.5 1.755562 428700
7/9/1990 8.583333 8.583333 8.333333 8.5 1.755562 495000
7/10/1990 8.458333 8.5 8.166667 8.25 1.703928 567900
7/11/1990 8.333333 8.416667 8.208333 8.291667 1.712533 766800
7/12/1990 8.166667 8.166667 7.958333 8.125 1.67811 2295600
7/13/1990 8.125 8.291667 8.125 8.208333 1.695322 668100
7/16/1990 8.208333 8.208333 8 8 1.652293 1011300
7/17/1990 8 8.375 8 8.125 1.67811 1523100
7/18/1990 8.208333 8.333333 8.166667 8.25 1.703928 730800
7/19/1990 8.333333 8.333333 8.208333 8.25 1.703928 424800
7/20/1990 8.25 8.25 8 8.083333 1.669506 704700
7/23/1990 8 8.041667 7.875 7.916667 1.635082 783300
7/24/1990 7.916667 8.083333 7.875 7.958333 1.643688 693600
7/25/1990 7.958333 8.041667 7.916667 8.041667 1.660899 427200
7/26/1990 8.041667 8.041667 7.916667 7.958333 1.643688 524100
7/27/1990 7.958333 7.958333 7.791667 7.833333 1.617871 497400
7/30/1990 7.708333 7.791667 7.666667 7.791667 1.609265 616200
7/31/1990 7.75 7.875 7.625 7.666667 1.583448 1002000
8/1/1990 7.583333 7.583333 7.125 7.333333 1.514602 1738500
8/2/1990 7.333333 7.333333 7.041667 7.041667 1.454363 2193900
8/3/1990 7.083333 7.166667 6.75 6.875 1.41994 1673400
8/6/1990 6.75 7.166667 6.625 7.125 1.471574 1804800
8/7/1990 7.333333 7.5 7.333333 7.5 1.549026 2769000
8/8/1990 7.5 7.833333 7.416667 7.833333 1.617871 1466400
8/9/1990 7.916667 7.958333 7.791667 7.916667 1.635082 893100
8/10/1990 7.833333 7.875 7.791667 7.875 1.626476 1029600
8/13/1990 7.791667 8 7.708333 8 1.652293 653700
8/14/1990 8 8.166667 7.958333 8.041667 1.660899 659700
8/15/1990 8.083333 8.125 7.833333 7.833333 1.617871 1313400
8/16/1990 7.791667 7.833333 7.708333 7.708333 1.592054 1176600
8/17/1990 7.708333 7.75 7.666667 7.708333 1.592054 583200
8/20/1990 7.708333 7.708333 7.583333 7.583333 1.566237 574800
8/21/1990 7.583333 7.583333 7.458333 7.5 1.549026 1270800
8/22/1990 7.541667 7.583333 7.416667 7.458333 1.54042 671100
8/23/1990 7.291667 7.333333 7.166667 7.166667 1.480179 1303500
8/24/1990 7.25 7.291667 7.083333 7.125 1.471574 1122000
8/27/1990 7.125 7.25 7.125 7.208333 1.488785 1472700
8/28/1990 7.208333 7.25 7.083333 7.083333 1.462968 1002900
8/29/1990 7.125 7.125 7.041667 7.041667 1.454363 963300
8/30/1990 7.083333 7.125 6.958333 7.041667 1.454363 1249800
8/31/1990 7 7.25 7 7.208333 1.488785 768600
9/4/1990 7.208333 7.333333 7.166667 7.333333 1.514602 815100
9/5/1990 7.333333 7.5 7.333333 7.5 1.549026 620400
9/6/1990 7.5 7.5 7.375 7.416667 1.531814 403500
9/7/1990 7.416667 7.666667 7.375 7.625 1.574843 900900
9/10/1990 7.541667 7.583333 7.208333 7.291667 1.653548 723600
9/11/1990 7.208333 7.25 7.125 7.166667 1.625201 671700
9/12/1990 7.166667 7.208333 7.083333 7.125 1.615752 476100
9/13/1990 7.041667 7.083333 6.916667 6.958333 1.577956 730500
9/14/1990 6.916667 6.916667 6.583333 6.75 1.530713 5145600
 9/17/1990 6.75 6.75 6.5 6.5 1.474019 1553100
9/18/1990 6.5 6.541667 6.416667 6.5 1.474019 1461900
9/19/1990 6.416667 6.458333 6.166667 6.208333 1.407877 1054200
9/20/1990 6.208333 6.208333 5.833333 5.916667 1.341736 1548900
9/21/1990 5.958333 6.041667 5.541667 5.666667 1.285042 2584200
9/24/1990 5.625 5.625 4.875 5.041667 1.143309 4232400
9/25/1990 5.125 5.291667 5.041667 5.25 1.190554 1944000
9/26/1990 5.208333 5.25 4.958333 5 1.133861 2136900
9/27/1990 4.916667 4.958333 4.416667 4.708333 1.067719 3895800
9/28/1990 4.666667 5.166667 4.458333 5.166667 1.171656 2832300
10/1/1990 5.166667 5.291667 5.041667 5.166667 1.171656 2023500
10/2/1990 5.25 5.458333 5.166667 5.166667 1.171656 1384800
10/3/1990 5.208333 5.208333 4.833333 4.916667 1.114964 1465500
10/4/1990 4.916667 5.125 4.875 5.041667 1.143309 811200
10/5/1990 4.916667 5.291667 4.791667 5.25 1.190554 1175400
10/8/1990 5.333333 5.375 5.166667 5.208333 1.181106 592800
10/9/1990 5.125 5.25 5.083333 5.125 1.162207 967800
10/10/1990 5 5.083333 4.958333 5 1.133861 1449300
10/11/1990 4.958333 5 4.416667 4.416667 1.001578 6369000
10/12/1990 4.375 4.375 4.083333 4.208333 0.954333 4977300
10/15/1990 4.166667 4.375 4.125 4.291667 0.973231 2130000
10/16/1990 4.291667 4.458333 4.25 4.291667 0.973231 2117100
10/17/1990 4.166667 4.208333 4.125 4.166667 0.944884 1655700
10/18/1990 4.166667 4.25 4.166667 4.166667 0.944884 1320900
10/19/1990 4.166667 4.291667 4.166667 4.25 0.963782 1536600
10/22/1990 4.166667 4.333333 4.125 4.25 0.963782 972300
10/23/1990 4.291667 4.291667 4.166667 4.208333 0.954333 911100
10/24/1990 4.166667 4.166667 4.041667 4.083333 0.925987 1369800
10/25/1990 4.083333 4.125 4.041667 4.083333 0.925987 1362300
10/26/1990 4.041667 4.083333 3.541667 3.75 0.850396 2263800
10/29/1990 3.791667 3.791667 3.541667 3.541667 0.803152 1353900
10/30/1990 3.5 3.625 3.208333 3.625 0.822049 2746800
10/31/1990 3.625 3.666667 3.333333 3.375 0.765357 984600
11/1/1990 3.416667 3.708333 3.416667 3.625 0.822049 2182500
11/2/1990 3.583333 3.916667 3.5 3.875 0.878742 2423100
11/5/1990 3.916667 3.958333 3.75 3.833333 0.869293 1050600
11/6/1990 3.875 3.875 3.708333 3.708333 0.840947 1511400
11/7/1990 3.708333 3.75 3.541667 3.583333 0.8126 1910100
11/8/1990 3.541667 3.75 3.541667 3.75 0.850396 1413600
11/9/1990 3.708333 3.833333 3.625 3.708333 0.840947 1630800
11/12/1990 3.75 4.083333 3.708333 4 0.907089 1608300
11/13/1990 4 4.041667 3.875 3.916667 0.888191 639300
11/14/1990 3.916667 4.25 3.875 4.125 0.935435 1391400
11/15/1990 4 4.083333 3.916667 4 0.907089 936300
11/16/1990 4.041667 4.166667 4 4.083333 0.925987 832800
11/19/1990 4.125 4.291667 4.041667 4.166667 0.944884 843300
11/20/1990 4.125 4.208333 3.916667 3.916667 0.888191 1521600
11/21/1990 3.875 3.916667 3.666667 3.875 0.878742 1342200
11/23/1990 3.875 3.916667 3.791667 3.791667 0.859845 236100
11/26/1990 3.75 3.916667 3.708333 3.916667 0.888191 924000
11/27/1990 3.916667 4 3.875 3.916667 0.888191 937500
11/28/1990 3.875 3.916667 3.791667 3.791667 0.859845 824400
11/29/1990 3.75 3.791667 3.666667 3.666667 0.831498 855600
11/30/1990 3.708333 3.833333 3.666667 3.791667 0.859845 1034400
12/3/1990 3.875 4.041667 3.833333 4 0.907089 977100
12/4/1990 4.125 4.25 4 4.166667 0.944884 4585800
12/5/1990 4.166667 4.541667 4.125 4.5 1.020475 8360400
12/6/1990 4.666667 4.666667 4.291667 4.416667 1.001578 5669700
12/7/1990 4.416667 4.458333 4.291667 4.416667 1.001578 4098600
12/10/1990 4.333333 4.375 4.166667 4.291667 1.031674 1259700
12/11/1990 4.291667 4.291667 4.166667 4.208333 1.011642 1089300
12/12/1990 4.25 4.291667 4.166667 4.25 1.021658 1382100
12/13/1990 4.208333 4.25 4.041667 4.125 0.991609 923100
12/14/1990 4 4.041667 3.833333 3.958333 0.951544 1229400
12/17/1990 3.875 3.875 3.625 3.666667 0.881431 2350200
12/18/1990 3.666667 3.875 3.625 3.875 0.931512 2639400
12/19/1990 3.875 3.958333 3.833333 3.916667 0.941528 2386500
12/20/1990 3.916667 4.041667 3.833333 3.958333 0.951544 1809600
12/21/1990 3.958333 3.958333 3.791667 3.791667 0.911479 1153500
12/24/1990 3.833333 3.833333 3.75 3.75 0.901463 300300
12/26/1990 3.791667 3.833333 3.708333 3.791667 0.911479 785400
12/27/1990 3.791667 3.791667 3.666667 3.708333 0.891447 3094200
12/28/1990 3.666667 3.708333 3.583333 3.625 0.871414 1118700
12/31/1990 3.625 3.666667 3.541667 3.583333 0.861398 1360500
1/2/1991 3.625 3.791667 3.583333 3.75 0.901463 2010000
1/3/1991 3.791667 3.791667 3.666667 3.75 0.901463 1107600
1/4/1991 3.75 3.875 3.708333 3.791667 0.911479 1329600
1/7/1991 3.708333 3.791667 3.625 3.625 0.871414 1274400
1/8/1991 3.666667 3.708333 3.625 3.625 0.871414 624000
1/9/1991 3.666667 3.75 3.5 3.5 0.841365 1032000
1/10/1991 3.541667 3.625 3.541667 3.583333 0.861398 436500
1/11/1991 3.625 3.666667 3.541667 3.666667 0.881431 523200
1/14/1991 3.583333 3.625 3.541667 3.541667 0.851381 528900
1/15/1991 3.625 3.666667 3.583333 3.625 0.871414 577500
1/16/1991 3.625 3.708333 3.625 3.666667 0.881431 740700
1/17/1991 3.833333 3.916667 3.666667 3.666667 0.881431 2193000
1/18/1991 3.666667 3.708333 3.625 3.708333 0.891447 887100
1/21/1991 3.75 3.916667 3.708333 3.916667 0.941528 709200
1/22/1991 4.125 4.25 4.125 4.166667 1.001626 1699800
1/23/1991 4.25 4.333333 4.166667 4.208333 1.011642 1368000
1/24/1991 4.291667 4.375 4.166667 4.166667 1.001626 749400
1/25/1991 4.25 4.458333 4.208333 4.416667 1.061723 687300
1/28/1991 4.375 4.458333 4.375 4.416667 1.061723 490800
1/29/1991 4.458333 4.5 4.375 4.458333 1.071739 1639500
1/30/1991 4.5 4.5 4.333333 4.333333 1.04169 1397100
1/31/1991 4.333333 4.416667 4.333333 4.375 1.051707 1020600
2/1/1991 4.416667 4.583333 4.375 4.541667 1.091772 5620800
2/4/1991 4.666667 5.208333 4.666667 5.166667 1.242016 6176100
2/5/1991 5.333333 5.333333 5.083333 5.125 1.231999 8288400
2/6/1991 5.125 5.125 4.958333 5.125 1.231999 1107900
2/7/1991 5.25 5.416667 5.166667 5.166667 1.242016 1902600
2/8/1991 5.25 5.416667 5.25 5.291667 1.272064 1315800
2/11/1991 5.375 5.833333 5.375 5.791667 1.392259 2500500
2/12/1991 5.791667 5.833333 5.5 5.708333 1.372227 2641200
2/13/1991 5.708333 5.958333 5.666667 5.916667 1.422308 2153400
2/14/1991 6 6 5.583333 5.666667 1.36221 1630800
2/15/1991 5.75 5.833333 5.625 5.791667 1.392259 1184400
2/19/1991 5.791667 5.791667 5.541667 5.666667 1.36221 873600
2/20/1991 5.666667 5.666667 5.333333 5.416667 1.302113 1516800
2/21/1991 5.416667 5.541667 5.25 5.333333 1.282081 1099500
2/22/1991 5.416667 5.583333 5.375 5.5 1.322145 1138500
2/25/1991 5.625 5.625 5.375 5.5 1.322145 948000
2/26/1991 5.5 5.541667 5.375 5.5 1.322145 505500
2/27/1991 5.416667 5.583333 5.416667 5.541667 1.332161 442200
2/28/1991 5.5 5.541667 5.375 5.5 1.322145 623400
3/1/1991 5.541667 5.791667 5.375 5.75 1.382243 1131000
3/4/1991 5.875 5.958333 5.708333 5.708333 1.372227 1870800
3/5/1991 5.875 6 5.833333 5.916667 1.422308 1368900
3/6/1991 6 6.125 5.916667 6 1.44234 2894400
3/7/1991 6 6.041667 5.875 6 1.44234 1424700
3/8/1991 6 6.041667 5.75 5.916667 1.422308 793800
3/11/1991 5.833333 5.958333 5.791667 5.958333 1.495568 876600
3/12/1991 5.875 5.916667 5.75 5.75 1.443275 820800
3/13/1991 5.75 5.833333 5.75 5.833333 1.464193 513300
3/14/1991 5.875 5.916667 5.75 5.791667 1.453735 1066500
3/15/1991 5.791667 5.791667 5.708333 5.75 1.443275 729300
3/18/1991 5.75 5.875 5.708333 5.791667 1.453735 1027200
3/19/1991 5.708333 5.75 5.666667 5.75 1.443275 515100
3/20/1991 5.708333 5.75 5.541667 5.541667 1.390983 924900
3/21/1991 5.541667 5.625 5.333333 5.333333 1.338691 969000
3/22/1991 5.333333 5.333333 5.083333 5.125 1.286397 1041900
3/25/1991 5.166667 5.375 5.125 5.333333 1.338691 683400
3/26/1991 5.333333 5.666667 5.333333 5.666667 1.422358 1046700
3/27/1991 5.666667 5.75 5.625 5.708333 1.432816 1122000
3/28/1991 5.708333 5.791667 5.666667 5.791667 1.453735 569100
 4/1/1991 5.791667 5.791667 5.5 5.5 1.380524 489000
4/2/1991 5.583333 5.875 5.583333 5.875 1.47465 1530000
4/3/1991 6.166667 6.375 6.166667 6.208333 1.558319 3333300
4/4/1991 6.25 6.583333 6.208333 6.375 1.600153 2847300
4/5/1991 6.541667 6.541667 6.25 6.375 1.600153 1053600
4/8/1991 6.375 6.416667 6.291667 6.416667 1.610611 611700
4/9/1991 6.333333 6.375 6.166667 6.166667 1.547861 651900
4/10/1991 6.125 6.166667 6 6.083333 1.526943 725700
4/11/1991 6.083333 6.291667 6.083333 6.291667 1.579236 1186200
4/12/1991 6.375 6.375 6.166667 6.25 1.568778 860100
4/15/1991 6.375 6.541667 6.333333 6.541667 1.641988 1514700
4/16/1991 6.583333 6.875 6.583333 6.791667 1.704739 2891400
4/17/1991 6.916667 7.375 6.875 7.333333 1.840699 4269300
4/18/1991 7.125 7.375 7.125 7.166667 1.798865 2229000
4/19/1991 7.208333 7.25 7.041667 7.041667 1.76749 858900
4/22/1991 6.958333 7 6.791667 6.791667 1.704739 989100
4/23/1991 6.875 7.083333 6.875 7.041667 1.76749 978000
4/24/1991 7.083333 7.083333 6.916667 7 1.757031 986700
4/25/1991 6.916667 7.083333 6.916667 7 1.757031 660600
4/26/1991 6.958333 6.958333 6.916667 6.916667 1.736113 342600
4/29/1991 6.958333 7.125 6.916667 6.958333 1.746573 460200
4/30/1991 6.916667 7.25 6.708333 6.833333 1.715197 1165200
5/1/1991 6.791667 6.833333 6.708333 6.791667 1.704739 1023000
5/2/1991 6.833333 6.916667 6.708333 6.708333 1.683821 831000
5/3/1991 6.666667 6.791667 6.416667 6.625 1.662904 1960200
5/6/1991 6.625 6.625 6.416667 6.5 1.631528 434700
5/7/1991 6.5 6.708333 6.5 6.541667 1.641988 945900
5/8/1991 6.583333 6.625 6.5 6.583333 1.652447 403800
5/9/1991 6.583333 6.708333 6.541667 6.666667 1.673363 1286700
5/10/1991 6.666667 6.708333 6.416667 6.458333 1.621069 705600
5/13/1991 6.458333 6.541667 6.416667 6.5 1.631528 668700
5/14/1991 6.458333 6.458333 6.208333 6.208333 1.558319 1050600
5/15/1991 6.166667 6.25 6.041667 6.166667 1.547861 1661400
5/16/1991 6.25 6.291667 6.208333 6.25 1.568778 642300
5/17/1991 6.25 6.25 6.125 6.208333 1.558319 644700
5/20/1991 6.25 6.333333 6.208333 6.25 1.568778 414600
5/21/1991 6.291667 6.333333 6.208333 6.291667 1.579236 1016700
5/22/1991 6.333333 6.458333 6.208333 6.458333 1.621069 952500
5/23/1991 6.625 6.75 6.583333 6.666667 1.673363 1379100
5/24/1991 6.75 6.875 6.708333 6.875 1.725655 818700
5/28/1991 6.958333 7.041667 6.791667 7 1.757031 1052400
5/29/1991 7.041667 7.041667 6.916667 6.916667 1.736113 873300
5/30/1991 6.875 7.083333 6.791667 7 1.757031 1002000
5/31/1991 7 7.125 6.916667 7.125 1.788407 1446300
6/3/1991 7.041667 7.166667 7 7 1.757031 545100
 6/4/1991 6.958333 7.375 6.875 7.333333 1.840699 1028100
6/5/1991 7.458333 7.791667 7.416667 7.666667 1.924367 4125300
6/6/1991 7.625 7.833333 7.5 7.75 1.945284 2466900
6/7/1991 7.75 8.25 7.75 8.083333 2.028952 3624000
6/10/1991 8 8 7.625 7.666667 1.985834 1150500
6/11/1991 7.75 8 7.708333 8 2.072174 1212300
6/12/1991 7.958333 8 7.708333 7.75 2.007419 1362000
6/13/1991 7.708333 7.916667 7.708333 7.791667 2.018212 945300
6/14/1991 7.833333 7.916667 7.666667 7.75 2.007419 565800
6/17/1991 7.666667 7.75 7.541667 7.541667 1.953457 836700
6/18/1991 7.541667 7.625 7.375 7.416667 1.921078 932400
6/19/1991 7.333333 7.458333 7.208333 7.416667 1.921078 1019100
6/20/1991 7.416667 7.5 7.208333 7.333333 1.899493 1324800
6/21/1991 7.333333 7.416667 7.291667 7.375 1.910286 976500
6/24/1991 7.291667 7.416667 7.25 7.291667 1.888701 1078500
6/25/1991 7.291667 7.375 6.958333 7.041667 1.823945 1618500
6/26/1991 7.083333 7.416667 6.875 7.416667 1.921078 1595400
6/27/1991 7.375 7.458333 7.25 7.333333 1.899493 1068000
6/28/1991 7.25 7.291667 7.041667 7.125 1.845531 1076400
7/1/1991 7.125 7.291667 7.125 7.166667 1.856323 1032300
7/2/1991 7.166667 7.208333 7.041667 7.083333 1.834738 798000
7/3/1991 6.916667 7.041667 6.833333 6.875 1.780775 911100
7/5/1991 6.875 6.958333 6.833333 6.958333 1.80236 552600
7/8/1991 6.875 7.25 6.833333 7.208333 1.867115 902400
7/9/1991 7.291667 7.708333 7.291667 7.666667 1.985834 2109900
7/10/1991 7.666667 7.875 7.625 7.625 1.975042 1915200
7/11/1991 7.583333 7.666667 7.541667 7.625 1.975042 707400
7/12/1991 7.75 7.916667 7.708333 7.916667 2.050589 795900
7/15/1991 8.166667 9.166667 8 8.875 2.298818 15495300
7/16/1991 8.875 9.041667 8.541667 8.583333 2.22327 7037400
7/17/1991 8.458333 8.666667 8.25 8.375 2.169307 3865200
7/18/1991 8.541667 8.625 8.416667 8.583333 2.22327 2863500
7/19/1991 8.75 8.75 8.583333 8.583333 2.22327 2661000
7/22/1991 8.583333 8.916667 8.25 8.583333 2.22327 2371200
7/23/1991 8.583333 8.583333 8.416667 8.416667 2.180101 1906800
7/24/1991 8.458333 8.541667 8.416667 8.458333 2.190891 1096800
7/25/1991 8.5 8.541667 8.416667 8.541667 2.212478 1091100
7/26/1991 8.583333 8.625 8.541667 8.541667 2.212478 1096500
7/29/1991 8.583333 8.625 8.5 8.541667 2.212478 1304700
7/30/1991 8.583333 8.625 8.541667 8.583333 2.22327 1311600
7/31/1991 8.583333 8.583333 8.5 8.541667 2.212478 772500
8/1/1991 8.5 8.541667 8.416667 8.5 2.201686 1783200
8/2/1991 8.5 8.583333 8.416667 8.5 2.201686 1293300
8/5/1991 8.458333 8.5 8.416667 8.458333 2.190891 1469400
8/6/1991 8.458333 8.625 8.458333 8.625 2.234063 1779000
 8/7/1991 8.625 8.708333 8.541667 8.708333 2.255647 2114100
8/8/1991 8.791667 9.083333 8.791667 9.041667 2.341989 6461400
8/9/1991 9.083333 9.208333 8.916667 8.958333 2.320403 2732100
8/12/1991 8.916667 9.166667 8.916667 9.083333 2.352781 1336200
8/13/1991 9.083333 9.416667 9.083333 9.416667 2.439122 4227000
8/14/1991 9.5 10.041667 9.5 9.666667 2.503878 5921400
8/15/1991 9.583333 9.625 9.291667 9.333333 2.417538 2035800
8/16/1991 9.25 9.291667 8.958333 9.166667 2.374367 1335300
8/19/1991 8.75 8.958333 8.583333 8.791667 2.277234 2006700
8/20/1991 8.916667 8.958333 8.833333 8.916667 2.30961 1074600
8/21/1991 9.208333 9.25 9.125 9.166667 2.374367 1987500
8/22/1991 9.125 9.166667 8.916667 8.958333 2.320403 1154400
8/23/1991 8.958333 9 8.916667 8.958333 2.320403 1022700
8/26/1991 8.958333 8.958333 8.791667 8.875 2.298818 359700
8/27/1991 8.916667 8.916667 8.75 8.75 2.266442 821400
8/28/1991 8.75 8.75 8.625 8.708333 2.255647 834300
8/29/1991 8.75 8.875 8.708333 8.833333 2.288026 1034100
8/30/1991 8.833333 8.916667 8.833333 8.833333 2.288026 1015200
9/3/1991 8.875 8.958333 8.833333 8.833333 2.288026 1134600
9/4/1991 8.833333 8.875 8.791667 8.833333 2.288026 575100
9/5/1991 8.833333 8.875 8.791667 8.833333 2.288026 788700
9/6/1991 8.875 8.875 8.791667 8.833333 2.288026 927000
9/9/1991 8.75 8.833333 8.75 8.833333 2.354722 405300
9/10/1991 8.833333 8.833333 8.75 8.75 2.332508 922200
9/11/1991 8.791667 8.791667 8.583333 8.625 2.299187 1112700
9/12/1991 8.791667 8.791667 8.625 8.666667 2.310294 1310400
9/13/1991 8.666667 8.75 8.458333 8.458333 2.254757 1022400
9/16/1991 8.416667 8.458333 8.25 8.25 2.199222 1398300
9/17/1991 8.25 8.458333 8.25 8.458333 2.254757 1567200
9/18/1991 8.375 8.541667 8.375 8.416667 2.243651 798000
9/19/1991 8.458333 8.458333 8.375 8.416667 2.243651 1563000
9/20/1991 8.416667 8.541667 8.375 8.458333 2.254757 939900
9/23/1991 8.416667 8.458333 8.375 8.458333 2.254757 786900
9/24/1991 8.416667 8.5 8.291667 8.333333 2.221437 1093800
9/25/1991 8.375 8.416667 8.333333 8.375 2.232544 406800
9/26/1991 8.416667 8.583333 8.375 8.5 2.265865 1128000
9/27/1991 8.541667 8.666667 8.333333 8.458333 2.254757 1687200
9/30/1991 8.416667 8.458333 8.291667 8.458333 2.254757 1131300
10/1/1991 8.375 8.416667 8.166667 8.166667 2.177008 2680200
10/2/1991 8.083333 8.291667 8.083333 8.208333 2.188115 2407800
10/3/1991 8.083333 8.125 7.875 8 2.132578 2774100
10/4/1991 7.958333 8 7.916667 7.916667 2.110365 1154100
10/7/1991 7.833333 7.875 7.75 7.833333 2.08815 1124400
10/8/1991 7.75 7.875 7.708333 7.875 2.099258 2132400
10/9/1991 7.875 7.875 7.625 7.666667 2.043721 1317900
10/10/1991 7.666667 7.875 7.666667 7.833333 2.08815 1476900
10/11/1991 7.916667 8.041667 7.916667 8 2.132578 1224300
10/14/1991 8 8.125 7.916667 8.125 2.165899 1092300
10/15/1991 8.083333 8.833333 8.083333 8.708333 2.3214 3387600
10/16/1991 8.708333 8.833333 8.541667 8.625 2.299187 1365900
10/17/1991 8.5 8.625 8.291667 8.291667 2.21033 960600
10/18/1991 8.291667 8.458333 8.291667 8.375 2.232544 1069800
10/21/1991 8.416667 8.416667 8.291667 8.333333 2.221437 787800
10/22/1991 8.333333 8.458333 8.291667 8.375 2.232544 573600
10/23/1991 8.333333 8.375 8.166667 8.166667 2.177008 1022400
10/24/1991 8.166667 8.208333 7.916667 7.958333 2.121472 2315100
10/25/1991 7.958333 8.041667 7.916667 8 2.132578 1573500
10/28/1991 8.083333 8.208333 8.041667 8.166667 2.177008 890700
10/29/1991 8.208333 8.333333 8.208333 8.25 2.199222 1060200
10/30/1991 8.25 8.333333 8.166667 8.291667 2.21033 543600
10/31/1991 8.25 8.291667 8.208333 8.25 2.199222 504600
11/1/1991 8.291667 8.333333 8.208333 8.25 2.199222 1047300
11/4/1991 8.291667 8.291667 8.083333 8.083333 2.154794 542100
11/5/1991 8.083333 8.208333 8.041667 8.208333 2.188115 1145100
11/6/1991 8.25 8.333333 8.208333 8.333333 2.221437 1037700
11/7/1991 8.333333 8.458333 8.25 8.458333 2.254757 2345700
11/8/1991 8.458333 8.458333 8.333333 8.333333 2.221437 1475700
11/11/1991 8.375 8.375 8.166667 8.166667 2.177008 1139400
11/12/1991 8.166667 8.375 8.166667 8.333333 2.221437 1896000
11/13/1991 8.333333 8.333333 8.208333 8.291667 2.21033 1047300
11/14/1991 8.25 8.291667 8.166667 8.291667 2.21033 581400
11/15/1991 8.25 8.25 7.916667 7.958333 2.121472 1303500
11/18/1991 7.958333 8 7.791667 7.875 2.099258 688500
11/19/1991 7.833333 7.833333 7.291667 7.583333 2.021507 5054700
11/20/1991 7.666667 7.666667 7.583333 7.666667 2.043721 2298300
11/21/1991 7.583333 8.333333 7.541667 7.541667 2.010401 1549200
11/22/1991 7.583333 7.583333 7.458333 7.458333 1.988185 1786800
11/25/1991 7.458333 7.458333 7.25 7.416667 1.977078 1518600
11/26/1991 7.5 7.541667 7.333333 7.375 1.965971 1877100
11/27/1991 7.375 7.375 7.125 7.208333 1.921542 1107600
11/29/1991 7.125 7.166667 7.041667 7.041667 1.877114 369600
12/2/1991 7.041667 7.291667 6.916667 7.291667 1.943757 1473000
12/3/1991 7.25 7.416667 7.166667 7.208333 1.921542 1723500
12/4/1991 7.208333 7.208333 7 7.083333 1.888221 1985100
12/5/1991 7.041667 7.041667 6.708333 6.75 1.799363 3361800
12/6/1991 6.541667 6.791667 6.541667 6.708333 1.788256 3322500
12/9/1991 6.625 6.666667 6.416667 6.541667 1.811387 2984400
12/10/1991 6.5 6.5 6.375 6.375 1.765236 1659900
12/11/1991 6.375 6.375 6.166667 6.25 1.730625 3862500
12/12/1991 6.291667 6.666667 6.291667 6.625 1.834462 2933400
12/13/1991 6.666667 7.166667 6.666667 6.791667 1.880612 3121500
12/16/1991 6.791667 6.875 6.75 6.791667 1.880612 1180200
12/17/1991 6.791667 6.791667 6.5 6.5 1.79985 1084200
12/18/1991 6.5 6.541667 6.333333 6.458333 1.788311 1545900
12/19/1991 6.458333 6.583333 6.416667 6.5 1.79985 1151400
12/20/1991 6.833333 6.833333 6.625 6.75 1.869074 2059200
12/23/1991 6.666667 7.083333 6.666667 7 1.952619 1785000
12/24/1991 7.166667 7.208333 7.083333 7.125 1.987486 1607100
12/26/1991 7.083333 7.458333 7.083333 7.333333 2.045601 1227600
12/27/1991 7.333333 7.541667 7.333333 7.541667 2.103714 2744400
12/30/1991 7.458333 7.833333 7.458333 7.791667 2.17345 2434800
12/31/1991 7.791667 7.833333 7.083333 7.083333 1.975862 4464000
1/2/1992 7.291667 7.791667 7.291667 7.791667 2.17345 4324800
1/3/1992 7.916667 8.208333 7.833333 7.958333 2.219941 4539900
1/6/1992 7.916667 8.333333 7.875 8.25 2.301301 3015900
1/7/1992 8.083333 8.541667 8.083333 8.375 2.336167 3713400
1/8/1992 8.25 8.833333 8.25 8.75 2.440773 4961700
1/9/1992 8.75 9.291667 8.75 9.166667 2.557001 6048300
1/10/1992 9.166667 9.333333 8.791667 9 2.510511 9599400
1/13/1992 8.833333 9.125 8.833333 9 2.510511 3025500
1/14/1992 8.958333 9.5 8.958333 9.458333 2.63836 3663600
1/15/1992 9.5 10.166667 9.458333 10.041667 2.801077 8030700
1/16/1992 9.916667 10 9.708333 9.916667 2.766209 5595000
1/17/1992 9.833333 9.833333 9.416667 9.541667 2.661607 3268200
1/20/1992 9.291667 9.333333 9.208333 9.333333 2.603491 2588400
1/21/1992 9.291667 9.291667 9.083333 9.291667 2.591869 4138800
1/22/1992 9.125 9.25 9.125 9.208333 2.568624 32742000
1/23/1992 9.208333 9.291667 9.166667 9.25 2.580245 11320800
1/24/1992 9.208333 9.458333 9.208333 9.416667 2.626738 8689200
1/27/1992 9.458333 9.625 9.458333 9.541667 2.661607 7053300
1/28/1992 9.583333 9.625 9.541667 9.583333 2.673227 5907600
1/29/1992 9.541667 9.625 9.208333 9.208333 2.568624 7375500
1/30/1992 9.25 9.458333 9.25 9.416667 2.626738 2984700
1/31/1992 9.458333 9.541667 9.333333 9.333333 2.603491 3478800
2/3/1992 9.333333 9.458333 9.291667 9.416667 2.626738 2772300
2/4/1992 9.458333 9.791667 9.458333 9.666667 2.696473 5485200
2/5/1992 9.791667 10 9.75 9.875 2.754586 5142900
2/6/1992 9.833333 10.25 9.833333 10.166667 2.835944 5051700
2/7/1992 10.25 10.416667 9.916667 10.25 2.859189 5868000
2/10/1992 10.333333 10.791667 10.291667 10.708333 2.98704 7356300
2/11/1992 10.666667 11.083333 10.5 10.541667 2.94055 9260400
2/12/1992 10.541667 11 10.541667 10.875 3.033532 5765400
2/13/1992 10.791667 10.916667 10.708333 10.833333 3.02191 4781100
2/14/1992 10.666667 10.958333 10.625 10.791667 3.010286 3196500
2/18/1992 10.791667 11 10.75 10.75 2.998664 4693200
2/19/1992 10.666667 10.75 10.5 10.541667 2.94055 4288200
2/20/1992 10.583333 10.833333 10.583333 10.833333 3.02191 3012300
2/21/1992 10.916667 11.333333 10.875 11.166667 3.11489 5331300
2/24/1992 11.166667 11.333333 11.125 11.291667 3.149762 4579500
2/25/1992 11.25 11.333333 10.958333 11 3.068399 4043400
2/26/1992 10.958333 11.083333 10.791667 11.041667 3.080024 4650900
2/27/1992 11.083333 11.375 11.041667 11.25 3.138138 3431700
2/28/1992 11.291667 11.333333 11.208333 11.208333 3.126513 2998200
3/2/1992 11.208333 11.25 10.958333 11.083333 3.091645 4319400
3/3/1992 11.125 11.208333 11.041667 11.083333 3.091645 2363100
3/4/1992 11.166667 11.208333 10.791667 10.875 3.033532 3682200
3/5/1992 10.875 10.875 10.208333 10.5 2.928927 6107400
3/6/1992 10.5 10.5 10.083333 10.375 2.894058 4411200
3/9/1992 10.5 10.875 10.458333 10.875 3.033532 2289000
3/10/1992 10.958333 10.958333 10.791667 10.791667 3.010286 3104700
3/11/1992 10.708333 10.875 10.541667 10.666667 2.97542 2337300
3/12/1992 10.708333 10.708333 10.458333 10.5 2.928927 2904900
3/13/1992 10.666667 10.833333 10.666667 10.708333 2.98704 3009000
3/16/1992 10.75 10.791667 10.666667 10.75 2.998664 2480700
3/17/1992 10.75 11.125 10.75 11.125 3.103268 2604900
3/18/1992 11.166667 11.333333 11.166667 11.208333 3.126513 2616000
3/19/1992 11.25 11.541667 11.25 11.541667 3.219497 3318600
3/20/1992 11.5 11.875 11.458333 11.791667 3.289231 6438600
3/23/1992 11.791667 11.791667 11.541667 11.583333 3.231119 3755700
3/24/1992 11.583333 11.625 11.333333 11.458333 3.196249 2148900
3/25/1992 11.416667 11.5 11.375 11.458333 3.196249 1988700
3/26/1992 11.5 11.708333 11.458333 11.666667 3.254363 2518800
3/27/1992 11.666667 11.833333 11.458333 11.541667 3.219497 4706100
3/30/1992 11.416667 11.416667 11 11.125 3.103268 3924300
3/31/1992 11.083333 11.166667 10.875 10.916667 3.129633 3634200
4/1/1992 10.875 10.875 10.666667 10.875 3.117689 3078000
4/2/1992 10.875 11 10.375 10.5 3.010182 3229200
4/3/1992 10.166667 10.416667 10.083333 10.333333 2.962402 3590400
4/6/1992 10.333333 10.75 10.25 10.708333 3.069907 2305500
4/7/1992 10.666667 10.75 10.208333 10.208333 2.926565 2465700
4/8/1992 10.041667 10.166667 9.666667 9.833333 2.819059 8994300
4/9/1992 9.958333 10.291667 9.833333 10.166667 2.914619 5779800
4/10/1992 10.416667 10.708333 10.375 10.583333 3.034071 4257600
4/13/1992 10.666667 10.791667 10.458333 10.583333 3.034071 2172300
4/14/1992 10.625 11.583333 10.625 11.375 3.26103 5577600
4/15/1992 11.416667 11.458333 11.25 11.333333 3.249085 4042200
4/16/1992 11.375 11.458333 11.291667 11.416667 3.272973 2577000
4/20/1992 11.25 11.291667 11 11.291667 3.237142 3353100
4/21/1992 11.208333 11.75 11.208333 11.583333 3.320757 6610500
4/22/1992 11.583333 12.166667 11.416667 12 3.440208 9824100
4/23/1992 11.958333 12.166667 11.75 12.166667 3.487988 4552200
4/24/1992 12.041667 12.5 11.75 11.916667 3.416319 4398900
4/27/1992 11.875 12.125 11.875 12 3.440208 3852000
4/28/1992 11.958333 11.958333 11.5 11.875 3.404374 2805000
4/29/1992 11.916667 11.958333 11.75 11.833333 3.392428 1939200
4/30/1992 11.833333 11.875 11.583333 11.708333 3.356593 1532700
5/1/1992 11.75 12 11.75 11.916667 3.416319 3054600
5/4/1992 11.958333 12.458333 11.958333 12.416667 3.55966 3795300
5/5/1992 12.541667 12.666667 12.375 12.583333 3.60744 4124100
5/6/1992 12.625 13.125 12.583333 12.833333 3.67911 5727000
5/7/1992 12.916667 13 12.583333 12.666667 3.63133 2880900
5/8/1992 12.625 12.708333 12.333333 12.458333 3.571606 2727600
5/11/1992 12.458333 12.666667 12.458333 12.583333 3.60744 2514300
5/12/1992 12.625 12.708333 12.458333 12.625 3.619388 2541000
5/13/1992 12.666667 13 12.625 12.875 3.691056 3651000
5/14/1992 12.916667 12.916667 12.541667 12.666667 3.63133 2055900
5/15/1992 12.375 12.625 12.166667 12.5 3.583551 4722300
5/18/1992 12.625 12.75 12.416667 12.541667 3.595494 2754300
5/19/1992 12.583333 12.708333 12.541667 12.583333 3.60744 3066600
5/20/1992 12.583333 12.625 12.5 12.541667 3.595494 2037000
5/21/1992 12.583333 12.583333 12.375 12.416667 3.55966 2073600
5/22/1992 12.416667 12.5 12.375 12.416667 3.55966 1571400
5/26/1992 12.375 12.375 11.916667 12 3.440208 2947200
5/27/1992 12.041667 12.041667 11.916667 12 3.440208 1139400
5/28/1992 12.041667 12.083333 11.666667 11.958333 3.428262 2670900
5/29/1992 12 12.291667 11.958333 12.166667 3.487988 3016500
6/1/1992 12.291667 12.375 12.125 12.333333 3.535769 1858200
6/2/1992 12.333333 12.541667 12.208333 12.458333 3.571606 2858400
6/3/1992 12.583333 12.666667 12.5 12.583333 3.60744 2423400
6/4/1992 12.666667 12.75 12.625 12.666667 3.63133 3156300
6/5/1992 12.708333 12.708333 12.583333 12.625 3.619388 2965500
6/8/1992 12.666667 12.708333 12.583333 12.666667 3.63133 1724400
6/9/1992 12.708333 12.708333 12.583333 12.625 3.619388 2250900
6/10/1992 12.666667 12.833333 12.625 12.708333 3.643275 2978700
6/11/1992 12.75 12.75 12.375 12.625 3.619388 3517800
6/12/1992 12.708333 12.75 12.5 12.5 3.583551 2205000
6/15/1992 12.416667 12.583333 12.333333 12.416667 3.55966 1567500
6/16/1992 12.375 12.541667 12.166667 12.291667 3.523825 2126400
6/17/1992 12.166667 12.25 11.625 11.625 3.332704 3775200
6/18/1992 11.708333 11.916667 11.666667 11.791667 3.380481 3440400
6/19/1992 11.833333 12 11.791667 11.916667 3.416319 2371200
6/22/1992 11.875 11.916667 11.583333 11.791667 3.380481 2687400
6/23/1992 11.833333 12.041667 11.833333 11.916667 3.416319 3344100
6/24/1992 11.916667 11.958333 11.875 11.875 3.404374 2107500
6/25/1992 11.916667 12.083333 11.875 12.083333 3.464097 3827100
6/26/1992 12.041667 12.458333 12.041667 12.375 3.547714 3516300
6/29/1992 12.291667 12.416667 12.291667 12.291667 3.611462 2130600
6/30/1992 12.416667 12.5 12.291667 12.375 3.635947 2640900
7/1/1992 12.5 12.666667 12.458333 12.625 3.7094 3799800
7/2/1992 12.833333 12.958333 12.708333 12.958333 3.807338 5421000
7/6/1992 12.958333 12.958333 12.458333 12.625 3.7094 2117700
7/7/1992 12.708333 12.791667 12.541667 12.541667 3.684917 2243100
7/8/1992 12.541667 12.583333 12.25 12.5 3.672674 2555100
7/9/1992 12.583333 12.75 12.5 12.75 3.746126 2580900
7/10/1992 12.833333 13.125 12.791667 12.958333 3.807338 4108200
7/13/1992 13.125 13.166667 12.458333 12.583333 3.697158 3168600
7/14/1992 12.666667 12.666667 12.458333 12.625 3.7094 2701200
7/15/1992 12.625 12.625 12.166667 12.291667 3.611462 3112200
7/16/1992 11.958333 12.083333 11.625 11.875 3.489039 5541900
7/17/1992 11.833333 12.041667 11.708333 11.958333 3.513524 4506300
7/20/1992 11.75 12.375 11.75 12.291667 3.611462 3087300
7/21/1992 12.583333 12.583333 11.833333 12 3.525766 8049900
7/22/1992 11.916667 11.958333 11.583333 11.625 3.415585 5917200
7/23/1992 11.666667 11.666667 11.083333 11.333333 3.329891 7715700
7/24/1992 11.25 11.416667 11.083333 11.375 3.342133 5454900
7/27/1992 11.416667 11.5 11.291667 11.416667 3.354375 2184900
7/28/1992 11.458333 11.666667 11.458333 11.583333 3.403344 2435700
7/29/1992 11.666667 11.75 11.458333 11.5 3.37886 4269900
7/30/1992 11.5 11.541667 11.375 11.541667 3.3911 2259000
7/31/1992 11.625 11.708333 11.583333 11.625 3.415585 1480800
8/3/1992 11.625 11.666667 11.5 11.541667 3.3911 1568100
8/4/1992 11.458333 11.541667 11.375 11.458333 3.366617 2272200
8/5/1992 11.375 11.375 11.166667 11.166667 3.280922 2835600
8/6/1992 11.166667 11.208333 11.125 11.208333 3.293164 1944000
8/7/1992 11.208333 11.333333 11.125 11.125 3.268679 2529600
8/10/1992 11.041667 11.041667 10.791667 10.875 3.195226 3586800
8/11/1992 10.916667 11.25 10.875 11.208333 3.293164 2528100
8/12/1992 11.25 11.291667 11.166667 11.208333 3.293164 1489800
8/13/1992 11.25 11.375 11.208333 11.25 3.305408 1638000
8/14/1992 11.333333 11.583333 11.291667 11.541667 3.3911 2456100
8/17/1992 11.5 11.5 11.416667 11.458333 3.366617 1021200
8/18/1992 11.458333 11.458333 11.25 11.375 3.342133 1378200
8/19/1992 11.375 11.375 10.666667 10.916667 3.207466 6402900
8/20/1992 11.041667 11.208333 10.916667 11.208333 3.293164 5583900
8/21/1992 11.291667 11.291667 10.958333 11.083333 3.256437 3111600
8/24/1992 10.958333 10.958333 10.583333 10.708333 3.146258 3476100
8/25/1992 10.666667 10.666667 10.333333 10.5 3.085046 5002200
8/26/1992 10.5 10.708333 10.458333 10.666667 3.134017 2692800
8/27/1992 10.75 11.041667 10.75 10.916667 3.207466 3351900
8/28/1992 10.916667 11 10.75 10.958333 3.219711 1496400
 8/31/1992 10.958333 11.125 10.75 10.833333 3.182984 2010600
9/1/1992 10.958333 11.166667 10.916667 11.083333 3.256437 2722800
9/2/1992 11.125 11.25 11.083333 11.208333 3.293164 1665000
9/3/1992 11.25 11.291667 10.875 10.916667 3.207466 1891200
9/4/1992 10.916667 11.166667 10.875 11.083333 3.256437 1717200
9/8/1992 11.125 11.125 10.5 10.5 3.085046 3765600
9/9/1992 10.541667 10.541667 10.208333 10.333333 3.036077 6751800
9/10/1992 10.333333 10.458333 10.166667 10.458333 3.072803 9955800
9/11/1992 10.458333 10.583333 10.208333 10.25 3.011592 4414500
9/14/1992 10.458333 10.75 10.333333 10.75 3.158499 7691400
9/15/1992 10.583333 10.625 10.416667 10.5 3.085046 3971100
9/16/1992 10.375 10.5 10.25 10.458333 3.072803 3037800
9/17/1992 10.416667 10.416667 10.333333 10.375 3.048318 2334600
9/18/1992 10.333333 10.375 10.25 10.333333 3.036077 4375800
9/21/1992 10.333333 10.333333 10.125 10.25 3.011592 4668900
9/22/1992 10.25 10.333333 10.083333 10.083333 2.962624 3981300
9/23/1992 10.166667 10.333333 10.083333 10.25 3.011592 3431400
9/24/1992 10.333333 10.375 10.208333 10.25 3.011592 2501700
9/25/1992 10.208333 10.458333 10.208333 10.458333 3.072803 3804000
9/28/1992 10.458333 10.791667 10.458333 10.666667 3.134017 3745800
9/29/1992 10.75 10.791667 10.625 10.708333 3.146258 2473800
9/30/1992 10.666667 10.958333 10.583333 10.875 3.287417 2114100
10/1/1992 10.875 11 10.75 10.916667 3.300013 2355000
10/2/1992 10.916667 10.916667 10.583333 10.666667 3.22444 1987800
10/5/1992 10.541667 10.625 10.083333 10.583333 3.19925 2048700
10/6/1992 10.583333 10.75 10.5 10.625 3.211843 3438300
10/7/1992 10.625 10.75 10.541667 10.541667 3.186652 1288200
10/8/1992 10.583333 10.625 10.375 10.375 3.136271 1691100
10/9/1992 10.375 10.458333 10.333333 10.333333 3.123675 1744500
10/12/1992 10.375 10.625 10.375 10.583333 3.19925 902400
10/13/1992 10.583333 10.625 10.458333 10.541667 3.186652 1623900
10/14/1992 10.541667 10.625 10.5 10.583333 3.19925 1263300
10/15/1992 10.5 10.583333 10.416667 10.416667 3.148868 1014600
10/16/1992 10.458333 10.5 10.416667 10.458333 3.161462 1275000
10/19/1992 10.5 11.166667 10.458333 11.166667 3.375586 3991800
10/20/1992 11.208333 11.458333 11.041667 11.166667 3.375586 4371300
10/21/1992 11.166667 11.208333 11.041667 11.208333 3.388179 1538400
10/22/1992 11.333333 11.416667 11.166667 11.291667 3.413371 2039700
10/23/1992 11.333333 11.5 11.291667 11.375 3.43856 1798800
10/26/1992 11.416667 11.875 11.375 11.791667 3.564516 2709900
10/27/1992 11.75 11.791667 11.5 11.583333 3.50154 2229300
10/28/1992 11.583333 11.625 11.458333 11.583333 3.50154 1080900
10/29/1992 11.625 11.625 11.5 11.583333 3.50154 1008600
10/30/1992 11.625 11.666667 11.458333 11.458333 3.463753 789300
11/2/1992 11.5 11.75 11.458333 11.666667 3.52673 2822400
 11/3/1992 11.666667 11.666667 11.5 11.583333 3.50154 2730000
11/4/1992 11.583333 11.666667 11.541667 11.625 3.514135 990600
11/5/1992 11.666667 11.791667 11.541667 11.708333 3.539327 1284600
11/6/1992 11.708333 11.916667 11.583333 11.75 3.55192 2049900
11/9/1992 11.791667 12.041667 11.75 11.875 3.589706 2324400
11/10/1992 11.916667 12.041667 11.916667 11.958333 3.614899 2043600
11/11/1992 11.916667 12.125 11.875 12.083333 3.652686 2281500
11/12/1992 12.166667 12.333333 12.041667 12.166667 3.677877 3578100
11/13/1992 12.25 12.375 12.166667 12.208333 3.69047 3259200
11/16/1992 12.375 12.375 12.166667 12.166667 3.677877 1588200
11/17/1992 12.125 12.208333 11.958333 12 3.627494 841200
11/18/1992 12.083333 12.125 11.958333 11.958333 3.614899 1072500
11/19/1992 12.083333 12.166667 11.916667 11.916667 3.602304 1666500
11/20/1992 12 12 11.875 11.875 3.589706 2690100
11/23/1992 11.916667 12.208333 11.833333 12.125 3.665282 2524800
11/24/1992 12.083333 12.25 12.041667 12.125 3.665282 1803600
11/25/1992 12.166667 12.5 12.166667 12.458333 3.766045 2155800
11/27/1992 12.583333 12.625 12.5 12.541667 3.791236 881400
11/30/1992 12.625 12.625 12.291667 12.5 3.778641 2239800
12/1/1992 12.5 12.5 12.208333 12.25 3.703067 2190900
12/2/1992 12.291667 12.375 12.208333 12.25 3.703067 1766400
12/3/1992 12.291667 12.333333 12.25 12.333333 3.728259 520500
12/4/1992 12.333333 12.5 12.291667 12.458333 3.766045 1044900
12/7/1992 12.458333 12.5 12.25 12.333333 3.728259 784500
12/8/1992 12.416667 12.5 12.375 12.416667 3.753449 960600
12/9/1992 12.416667 12.416667 12.125 12.166667 3.677877 1444500
12/10/1992 12.166667 12.166667 11.833333 11.875 3.589706 2490300
12/11/1992 11.958333 12.125 11.916667 12.041667 3.640089 1856700
12/14/1992 12.041667 12.083333 11.958333 12.083333 3.652686 1301100
12/15/1992 12.041667 12.208333 12 12.208333 3.69047 1244400
12/16/1992 12.208333 12.416667 12.083333 12.125 3.665282 2076000
12/17/1992 12.125 12.25 12.041667 12.25 3.703067 1361400
12/18/1992 12.291667 12.333333 12.166667 12.291667 3.715662 3174600
12/21/1992 12.333333 12.583333 12.291667 12.583333 3.80383 2489700
12/22/1992 12.666667 12.916667 12.625 12.875 3.892001 3776100
12/23/1992 12.833333 12.916667 12.75 12.833333 3.879404 2129400
12/24/1992 12.916667 13 12.833333 12.833333 3.879404 911700
12/28/1992 12.833333 13.125 12.833333 12.916667 3.904595 1353300
12/29/1992 12.833333 13.125 12.833333 12.916667 3.904595 3051000
12/30/1992 12.75 13 12.75 12.916667 3.997532 1597200
12/31/1992 12.958333 13 12.875 12.875 3.984639 1196100
1/4/1993 12.916667 12.958333 12.791667 12.875 3.984639 1710900
1/5/1993 12.791667 12.916667 12.666667 12.666667 3.920161 3233700
1/6/1993 12.625 12.791667 12.583333 12.791667 3.958846 2238600
1/7/1993 12.791667 12.833333 12.541667 12.541667 3.881476 4186800
 1/8/1993 12.541667 12.666667 12.333333 12.625 3.907267 2413200
1/11/1993 12.666667 12.833333 12.666667 12.791667 3.958846 2197500
1/12/1993 12.708333 12.916667 12.708333 12.875 3.984639 3238200
1/13/1993 12.958333 13.083333 12.916667 13.041667 4.036217 3203100
1/14/1993 13.125 13.458333 13.083333 13.458333 4.165171 5953500
1/15/1993 13.5 13.666667 13.458333 13.5 4.178065 3752400
1/18/1993 13.5 13.916667 13.458333 13.75 4.25544 2661000
1/19/1993 13.833333 14.333333 13.583333 13.875 4.294123 9706200
1/20/1993 13.916667 13.916667 13.416667 13.458333 4.165171 8171400
1/21/1993 13.625 13.625 13.125 13.25 4.100697 5445600
1/22/1993 13.333333 13.5 13.25 13.291667 4.113592 2596200
1/25/1993 13.291667 13.375 13.125 13.166667 4.074904 1448100
1/26/1993 13.291667 13.416667 13.25 13.416667 4.152276 3066000
1/27/1993 13.583333 13.916667 13.541667 13.916667 4.30702 6870900
1/28/1993 14 14.041667 13.458333 13.5 4.178065 4331400
1/29/1993 13.583333 13.583333 13.458333 13.541667 4.190963 1787400
2/1/1993 13.625 13.708333 13.541667 13.666667 4.22965 2808600
2/2/1993 13.75 13.791667 13.625 13.708333 4.242545 1596300
2/3/1993 13.708333 13.916667 13.708333 13.875 4.294123 2324100
2/4/1993 14.125 14.166667 13.916667 14.041667 4.345706 3925500
2/5/1993 14.083333 14.333333 14.083333 14.291667 4.423079 5154300
2/8/1993 14.25 14.291667 14.166667 14.25 4.410181 1293300
2/9/1993 14.166667 14.208333 14.041667 14.125 4.371495 2384700
2/10/1993 14.125 14.125 14 14.125 4.371495 2068800
2/11/1993 14.125 14.291667 14.083333 14.166667 4.384389 2583900
2/12/1993 14.208333 14.25 13.958333 13.958333 4.319914 2259300
2/16/1993 13.916667 13.916667 13.208333 13.5 4.178065 4684800
2/17/1993 13.416667 13.458333 13.25 13.375 4.13938 4813200
2/18/1993 13.708333 13.708333 13.125 13.25 4.100697 3295500
2/19/1993 13.291667 13.708333 13.25 13.708333 4.242545 3911400
2/22/1993 13.625 13.958333 13.583333 13.958333 4.319914 2483100
2/23/1993 13.916667 13.958333 13.458333 13.583333 4.203856 3613200
2/24/1993 13.75 14 13.666667 13.958333 4.319914 2629200
2/25/1993 13.958333 13.958333 13.708333 13.875 4.294123 1738800
2/26/1993 13.833333 13.875 13.333333 13.5 4.178065 14774700
3/1/1993 13.75 13.791667 13.541667 13.666667 4.22965 2642700
3/2/1993 13.708333 13.958333 13.666667 13.958333 4.319914 2373000
3/3/1993 13.958333 14.125 13.916667 14 4.332811 3356100
3/4/1993 14.041667 14.041667 13.625 13.666667 4.22965 2063400
3/5/1993 13.708333 13.833333 13.541667 13.625 4.216753 2584500
3/8/1993 13.666667 13.958333 13.666667 13.958333 4.319914 2325600
3/9/1993 13.958333 14.291667 13.958333 14.291667 4.423079 3868200
3/10/1993 14.291667 14.708333 14.25 14.666667 4.539136 3933600
3/11/1993 14.666667 14.666667 14.375 14.458333 4.474658 2558400
3/12/1993 14.208333 14.291667 14.083333 14.25 4.410181 2475900
3/15/1993 14.25 14.291667 14.041667 14.25 4.410181 2089800
3/16/1993 14.083333 14.541667 14.083333 14.416667 4.461764 3325800
3/17/1993 14.416667 14.416667 14 14 4.332811 4476900
3/18/1993 14 14.166667 13.75 13.916667 4.30702 3229200
3/19/1993 14.041667 14.041667 13.708333 13.708333 4.242545 3954000
3/22/1993 13.583333 13.791667 13.541667 13.791667 4.268332 2697900
3/23/1993 13.791667 13.875 13.541667 13.583333 4.203856 2721300
3/24/1993 13.625 13.708333 13 13.291667 4.113592 5088900
3/25/1993 13.291667 13.458333 13.166667 13.333333 4.126487 3733800
3/26/1993 13.375 13.666667 13.333333 13.541667 4.190963 4185600
3/29/1993 13.666667 13.791667 13.666667 13.708333 4.242545 2197200
3/30/1993 13.708333 13.708333 13.541667 13.583333 4.203856 1614300
3/31/1993 13.541667 13.583333 13.416667 13.458333 4.268977 1911300
4/1/1993 13.583333 13.833333 13.541667 13.583333 4.308628 2150400
4/2/1993 13.583333 13.583333 12.875 12.958333 4.110378 3041100
4/5/1993 13.083333 13.291667 12.833333 13.291667 4.216113 4099200
4/6/1993 13.333333 13.333333 13.083333 13.083333 4.150028 1578900
4/7/1993 13.125 13.416667 12.958333 13.416667 4.25576 5876100
4/8/1993 13.5 13.583333 13.375 13.416667 4.25576 3199800
4/12/1993 13.75 14.125 13.708333 14.125 4.480443 3509400
4/13/1993 14.333333 14.708333 14.291667 14.458333 4.586181 5934300
4/14/1993 14.583333 14.583333 14.125 14.25 4.520097 2251500
4/15/1993 14.25 14.375 13.708333 13.75 4.361497 3673500
4/16/1993 13.75 13.791667 13.541667 13.791667 4.37471 2700300
4/19/1993 13.75 13.75 13.416667 13.541667 4.295411 1783500
4/20/1993 13.541667 13.583333 12.916667 13.416667 4.25576 6395400
4/21/1993 13.416667 13.5 13 13.25 4.202897 7251600
4/22/1993 13.208333 13.458333 13.041667 13.041667 4.136814 7834200
4/23/1993 12.833333 12.958333 12.583333 12.625 4.004645 5907300
4/26/1993 12.625 12.75 12.125 12.291667 3.898911 7616100
4/27/1993 12.375 12.75 12.333333 12.625 4.004645 5255400
4/28/1993 12.75 13 12.666667 12.75 4.044295 3144900
4/29/1993 12.791667 12.916667 12.708333 12.875 4.083946 1850400
4/30/1993 12.833333 12.958333 12.708333 12.75 4.044295 2343600
5/3/1993 12.791667 12.833333 12.708333 12.791667 4.057514 2199300
5/4/1993 12.791667 13.291667 12.791667 13.166667 4.176461 2719200
5/5/1993 13.291667 13.458333 12.791667 12.833333 4.070727 5046300
5/6/1993 12.875 13 12.625 12.666667 4.017863 3900300
5/7/1993 12.75 12.75 12.5 12.541667 3.978211 1756800
5/10/1993 12.583333 12.791667 12.583333 12.75 4.044295 1441800
5/11/1993 12.75 13.208333 12.666667 13.166667 4.176461 2325900
5/12/1993 13.166667 13.208333 12.958333 13.125 4.163245 1453500
5/13/1993 12.833333 12.958333 12.375 12.416667 3.938561 3639300
5/14/1993 12.291667 12.333333 12.041667 12.208333 3.872479 5389800
5/17/1993 12.166667 12.291667 11.75 12.041667 3.819613 8010000
5/18/1993 12.041667 12.208333 11.875 12 3.806393 7476900
5/19/1993 12.125 12.541667 11.875 12.458333 3.951777 5709900
5/20/1993 12.458333 12.666667 12.416667 12.583333 3.991429 3152100
5/21/1993 12.5 12.541667 12.166667 12.166667 3.859263 2808000
5/24/1993 12.125 12.375 12.125 12.291667 3.898911 2277600
5/25/1993 12.333333 12.541667 12.291667 12.458333 3.951777 2683800
5/26/1993 12.625 13.083333 12.541667 13.083333 4.150028 3028800
5/27/1993 13 13.083333 12.75 12.791667 4.057514 2851200
5/28/1993 12.708333 13 12.625 12.791667 4.057514 2521500
6/1/1993 12.875 13.083333 12.75 13 4.123595 1998600
6/2/1993 12.875 12.958333 12.583333 12.666667 4.017863 3053400
6/3/1993 12.666667 12.708333 12.583333 12.625 4.004645 1522200
6/4/1993 12.541667 12.541667 12.208333 12.375 3.925346 2065500
6/7/1993 12.416667 12.416667 11.666667 11.833333 3.753529 5410200
6/8/1993 12 12.291667 12 12.083333 3.83283 3636000
6/9/1993 12.166667 12.458333 12.125 12.416667 3.938561 3187200
6/10/1993 12.416667 12.541667 12.25 12.458333 3.951777 1970100
6/11/1993 12.75 12.916667 12.541667 12.833333 4.070727 3445200
6/14/1993 12.833333 13 12.833333 12.958333 4.110378 3276900
6/15/1993 12.958333 13.166667 12.916667 12.958333 4.110378 2433600
6/16/1993 12.958333 13 12.833333 13 4.123595 2145000
6/17/1993 13 13.291667 12.958333 13.166667 4.176461 2749200
6/18/1993 13.166667 13.208333 12.958333 12.958333 4.110378 2809500
6/21/1993 13.083333 13.375 12.958333 13.375 4.242546 4551300
6/22/1993 13.375 13.625 13.291667 13.625 4.321846 3794100
6/23/1993 13.416667 13.5 13.166667 13.25 4.202897 3176700
6/24/1993 13.291667 13.625 13.291667 13.541667 4.295411 3156600
6/25/1993 13.541667 13.625 13.458333 13.625 4.321846 1457100
6/28/1993 13.708333 14.041667 13.708333 13.958333 4.427579 2979300
6/29/1993 13.875 13.916667 13.541667 13.625 4.426595 3217200
6/30/1993 13.625 13.708333 13.583333 13.625 4.426595 2120400
7/1/1993 13.625 13.708333 13.5 13.541667 4.39952 2742900
7/2/1993 13.5 13.5 13.25 13.291667 4.318298 2380200
7/6/1993 13.375 13.5 13.333333 13.416667 4.358906 3195900
7/7/1993 13.541667 13.625 13.458333 13.458333 4.372444 3023100
7/8/1993 13.458333 13.708333 13.458333 13.541667 4.39952 3139800
7/9/1993 13.583333 13.583333 13.458333 13.458333 4.372444 1985400
7/12/1993 13.458333 13.541667 13.416667 13.5 4.385982 1575600
7/13/1993 13.5 13.5 13.083333 13.166667 4.277684 2339400
7/14/1993 13.166667 13.25 12.916667 13 4.223537 2247600
7/15/1993 13.041667 13.291667 13 13.25 4.30476 2260500
7/16/1993 13.291667 13.375 13.208333 13.291667 4.318298 2099700
7/19/1993 13.375 13.416667 13.166667 13.25 4.30476 1982400
7/20/1993 13.291667 13.375 13 13.25 4.30476 4726200
7/21/1993 13.208333 13.458333 13.166667 13.458333 4.372444 3030300
7/22/1993 13.458333 13.541667 13.25 13.291667 4.318298 3376200
7/23/1993 13.333333 13.458333 13.291667 13.416667 4.358906 1829400
7/26/1993 13.458333 13.583333 13.416667 13.583333 4.413055 1712400
7/27/1993 13.541667 13.583333 13.333333 13.416667 4.358906 1935000
7/28/1993 13.5 13.625 13.416667 13.625 4.426595 2204700
7/29/1993 13.625 13.875 13.625 13.708333 4.453665 3465900
7/30/1993 13.791667 13.833333 13.666667 13.75 4.467205 2137200
8/2/1993 13.75 13.791667 13.583333 13.666667 4.44013 1668000
8/3/1993 13.708333 13.875 13.666667 13.875 4.507816 2277000
8/4/1993 14 14.083333 13.875 14.083333 4.5755 2499900
8/5/1993 14.25 14.25 13.958333 14.083333 4.5755 1700100
8/6/1993 14.125 14.125 13.916667 14 4.548425 2077800
8/9/1993 14.041667 14.083333 13.958333 14 4.548425 1421100
8/10/1993 14.083333 14.083333 13.791667 13.833333 4.494277 1922100
8/11/1993 13.875 13.875 13.708333 13.791667 4.48074 1293000
8/12/1993 13.708333 13.791667 13.583333 13.75 4.467205 2674800
8/13/1993 13.791667 13.916667 13.708333 13.833333 4.494277 1941000
8/16/1993 13.833333 14 13.5 13.583333 4.413055 3429600
8/17/1993 13.583333 13.583333 13.25 13.333333 4.331834 2846700
8/18/1993 13.416667 13.458333 13.25 13.333333 4.331834 2816100
8/19/1993 13.416667 13.416667 13.166667 13.166667 4.277684 1451100
8/20/1993 13.208333 13.333333 13.125 13.125 4.26415 1875000
8/23/1993 13.166667 13.25 13.083333 13.166667 4.277684 1794600
8/24/1993 13.208333 13.5 13.041667 13.458333 4.372444 3078300
8/25/1993 13.458333 13.666667 13.375 13.458333 4.372444 3299700
8/26/1993 13.5 13.583333 13.333333 13.541667 4.39952 1297500
8/27/1993 13.541667 13.625 13.458333 13.541667 4.39952 1213500
8/30/1993 13.541667 13.666667 13.416667 13.458333 4.372444 1963500
8/31/1993 13.416667 13.541667 13.25 13.541667 4.39952 2104500
9/1/1993 13.541667 13.541667 13.333333 13.333333 4.331834 2257200
9/2/1993 13.375 13.458333 13.291667 13.333333 4.331834 2797800
9/3/1993 13.333333 13.583333 13.208333 13.5 4.385982 1862700
9/7/1993 13.5 13.791667 13.458333 13.666667 4.44013 2848800
9/8/1993 13.666667 13.833333 13.583333 13.666667 4.44013 1930500
9/9/1993 13.666667 14.375 13.583333 14.375 4.670259 7375800
9/10/1993 14.375 14.708333 14.375 14.666667 4.765019 5705700
9/13/1993 14.666667 14.708333 14.333333 14.333333 4.656723 4406100
9/14/1993 14.375 14.541667 14.25 14.458333 4.697333 3453300
9/15/1993 14.458333 14.5 14.291667 14.458333 4.697333 3363600
9/16/1993 14.458333 14.458333 14.375 14.416667 4.683796 1247700
9/17/1993 14.333333 14.5 14.333333 14.458333 4.697333 2904900
9/20/1993 14.458333 14.666667 14.458333 14.583333 4.737943 1883400
9/21/1993 14.583333 14.666667 14.083333 14.375 4.670259 2583000
9/22/1993 14.416667 14.583333 14.375 14.5 4.71087 1330500
9/23/1993 14.708333 14.791667 14.541667 14.708333 4.778556 2563500
 9/24/1993 14.666667 14.833333 14.583333 14.75 4.792091 2327700
9/27/1993 14.833333 15.041667 14.791667 14.958333 4.859776 3182100
9/28/1993 14.875 15.083333 14.875 15.041667 4.886848 2374500
9/29/1993 15 15.125 14.958333 14.958333 4.859776 4506600
9/30/1993 14.958333 15.125 14.875 15 4.983354 2236200
10/1/1993 14.958333 15.083333 14.958333 15.041667 4.997193 1827600
10/4/1993 15.083333 15.166667 15.083333 15.083333 5.01104 2046600
10/5/1993 15.083333 15.166667 14.916667 15.041667 4.997193 2289600
10/6/1993 15.25 15.375 15.125 15.125 5.024881 5153100
10/7/1993 15.041667 15.166667 14.916667 15.125 5.024881 2232000
10/8/1993 15.166667 15.25 14.958333 14.958333 4.969509 1730400
10/11/1993 15.125 15.125 14.916667 15.083333 5.01104 713100
10/12/1993 15.125 15.208333 15.041667 15.166667 5.038726 1527900
10/13/1993 15.166667 15.375 15.166667 15.375 5.107934 2439000
10/14/1993 15.416667 15.458333 14.916667 15.041667 4.997193 3458700
10/15/1993 15.083333 15.083333 14.458333 14.5 4.81724 3630000
10/18/1993 14.541667 14.666667 13.833333 14 4.651128 5498700
10/19/1993 13.958333 14.25 13.541667 13.625 4.526546 10120500
10/20/1993 13.875 14 13.708333 13.791667 4.581913 4571100
10/21/1993 13.958333 14.083333 13.875 14 4.651128 3152100
10/22/1993 14.041667 14.125 13.833333 13.916667 4.623443 3591300
10/25/1993 13.958333 14.083333 13.708333 13.958333 4.637287 2102400
10/26/1993 13.958333 13.958333 13.541667 13.625 4.526546 5050800
10/27/1993 13.666667 13.833333 13.5 13.625 4.526546 4457100
10/28/1993 13.541667 13.791667 13.541667 13.625 4.526546 3138000
10/29/1993 13.625 13.625 13.333333 13.375 4.44349 2897700
11/1/1993 13.375 13.833333 13.375 13.791667 4.581913 2175600
11/2/1993 13.791667 13.791667 13.5 13.541667 4.49886 2744100
11/3/1993 13.583333 13.583333 13 13.166667 4.374275 6767100
11/4/1993 13.333333 13.333333 12.541667 12.625 4.19432 6989400
11/5/1993 12.625 13.083333 12.541667 12.958333 4.305062 6204000
11/8/1993 13 13.041667 12.666667 12.833333 4.263532 3116400
11/9/1993 13.083333 13.166667 12.791667 12.875 4.277378 4761900
11/10/1993 12.791667 12.916667 12.666667 12.916667 4.291219 2006100
11/11/1993 12.916667 13.125 12.708333 12.75 4.235849 2619000
11/12/1993 12.833333 12.916667 12.791667 12.833333 4.263532 1905900
11/15/1993 12.833333 12.833333 12.541667 12.625 4.19432 2324700
11/16/1993 12.666667 12.75 12.541667 12.75 4.235849 2387100
11/17/1993 12.875 13 12.375 12.583333 4.18048 3625800
11/18/1993 12.625 12.625 12.416667 12.458333 4.138948 1696800
11/19/1993 12.416667 12.416667 12.125 12.291667 4.083579 4632600
11/22/1993 12.166667 12.208333 12 12.041667 4.000525 3404100
11/23/1993 12.166667 12.375 12.083333 12.333333 4.097423 4434900
11/24/1993 12.375 12.583333 12.333333 12.375 4.111265 3940800
11/26/1993 12.375 12.5 12.375 12.5 4.152793 825300
11/29/1993 12.625 12.833333 12.625 12.75 4.235849 2032200
11/30/1993 12.75 12.958333 12.666667 12.833333 4.263532 1621800
12/1/1993 12.958333 13.208333 12.875 13 4.318906 3159300
12/2/1993 13.083333 13.166667 12.916667 13.125 4.360434 1302600
12/3/1993 13.166667 13.166667 12.958333 13.166667 4.374275 1871700
12/6/1993 13.25 13.291667 13.125 13.25 4.401963 1971600
12/7/1993 13.291667 13.5 13.208333 13.5 4.485016 2447700
12/8/1993 13.5 13.625 13.416667 13.458333 4.471174 1738500
12/9/1993 13.625 13.625 13.375 13.458333 4.471174 1751700
12/10/1993 13.375 13.375 13.125 13.166667 4.374275 1864500
12/13/1993 13.041667 13.083333 12.875 13.083333 4.34659 2002500
12/14/1993 13.083333 13.083333 12.791667 13 4.318906 1865400
12/15/1993 13 13.125 12.916667 12.916667 4.291219 2073000
12/16/1993 12.958333 13.291667 12.958333 12.958333 4.305062 2198100
12/17/1993 13.125 13.208333 13 13.208333 4.388118 3737100
12/20/1993 13.208333 13.541667 13.208333 13.5 4.485016 2873700
12/21/1993 13.416667 13.583333 13.333333 13.416667 4.45733 2184600
12/22/1993 13.458333 13.541667 13.375 13.541667 4.49886 1997700
12/23/1993 13.541667 13.583333 13.5 13.541667 4.49886 1299900
12/27/1993 13.583333 13.791667 13.5 13.791667 4.581913 1471200
12/28/1993 13.75 13.75 13.625 13.625 4.526546 685800
12/29/1993 13.666667 13.708333 13.375 13.458333 4.471174 1700700
12/30/1993 13.416667 13.541667 13.375 13.541667 4.49886 2066700
12/31/1993 13.5 13.583333 13.333333 13.375 4.571816 1585800
1/3/1994 13.375 13.458333 13.208333 13.458333 4.6003 3214200
1/4/1994 13.541667 13.541667 13.416667 13.5 4.614542 2440200
1/5/1994 13.416667 13.458333 13.333333 13.375 4.571816 1745100
1/6/1994 13.5 13.5 13.083333 13.166667 4.500604 3106800
1/7/1994 13.25 13.583333 13.25 13.541667 4.628785 3071700
1/10/1994 13.541667 13.833333 13.5 13.75 4.699997 2181600
1/11/1994 13.791667 13.791667 13.541667 13.666667 4.671513 2348700
1/12/1994 13.75 13.833333 13.583333 13.708333 4.685754 2001300
1/13/1994 13.666667 13.875 13.625 13.833333 4.72848 3096600
1/14/1994 13.833333 13.958333 13.75 13.833333 4.72848 2769000
1/17/1994 13.916667 14.041667 13.708333 13.833333 4.72848 3430500
1/18/1994 13.875 13.916667 13.458333 13.5 4.614542 3756600
1/19/1994 13.458333 13.5 12.833333 12.875 4.400905 8145300
1/20/1994 12.875 12.916667 12.625 12.666667 4.329693 5243700
1/21/1994 12.666667 12.708333 12.458333 12.541667 4.286969 8094600
1/24/1994 12.541667 12.75 12.5 12.583333 4.301209 7584900
1/25/1994 12.583333 12.625 12.375 12.416667 4.244238 5227200
1/26/1994 12.458333 12.75 12.416667 12.625 4.315451 6293700
1/27/1994 12.708333 12.875 12.666667 12.833333 4.386664 3560100
1/28/1994 13.083333 13.083333 12.958333 13.041667 4.457875 4384500
1/31/1994 13.166667 13.333333 13.083333 13.166667 4.500604 5171700
 2/1/1994 13.125 13.166667 12.833333 12.875 4.400905 5022000
2/2/1994 12.958333 13.041667 12.833333 13.041667 4.457875 3367200
2/3/1994 13 13.041667 12.541667 12.625 4.315451 4615200
2/4/1994 12.625 12.708333 12.25 12.333333 4.215755 9891300
2/7/1994 12.333333 12.541667 12.291667 12.416667 4.244238 5472600
2/8/1994 12.416667 12.458333 12.25 12.291667 4.201513 3797700
2/9/1994 12.291667 12.5 12.291667 12.458333 4.258483 2974200
2/10/1994 12.5 12.541667 12.291667 12.333333 4.215755 2718600
2/11/1994 12.333333 12.5 12.208333 12.208333 4.173027 2242500
2/14/1994 12.25 12.291667 12.125 12.166667 4.158785 3293400
2/15/1994 12.166667 12.208333 12.041667 12.208333 4.173027 6871500
2/16/1994 12.25 12.291667 12.166667 12.25 4.18727 2501100
2/17/1994 12.333333 12.458333 12.125 12.208333 4.173027 4932300
2/18/1994 12.291667 12.333333 12.125 12.166667 4.158785 3020400
2/22/1994 12.25 12.416667 12.125 12.375 4.229998 3284100
2/23/1994 12.416667 12.541667 12.375 12.5 4.272724 2510400
2/24/1994 12.458333 12.625 12.25 12.458333 4.258483 3522000
2/25/1994 12.541667 12.625 12.333333 12.625 4.315451 1742400
2/28/1994 12.708333 12.75 12.416667 12.416667 4.244238 2007900
3/1/1994 12.458333 12.583333 12.333333 12.416667 4.244238 3124800
3/2/1994 12.208333 12.375 12.208333 12.333333 4.215755 2757600
3/3/1994 12.375 12.375 12 12 4.101815 3877500
3/4/1994 12.208333 12.208333 11.958333 12.125 4.144544 3477300
3/7/1994 12.166667 12.291667 12.125 12.125 4.144544 3264300
3/8/1994 12.166667 12.166667 12.041667 12.125 4.144544 2622000
3/9/1994 12.125 12.125 11.875 11.958333 4.087573 3395100
3/10/1994 11.958333 11.958333 11.875 11.958333 4.087573 3537000
3/11/1994 11.958333 12.208333 11.916667 12.125 4.144544 5129400
3/14/1994 12.333333 12.708333 12.291667 12.625 4.315451 5596800
3/15/1994 12.625 12.75 12.625 12.708333 4.343937 3251400
3/16/1994 12.708333 13 12.666667 13 4.443633 4234800
3/17/1994 13 13.041667 12.791667 12.916667 4.415148 2315400
3/18/1994 12.875 12.875 12.75 12.791667 4.372421 3957600
3/21/1994 12.791667 12.791667 12.625 12.708333 4.343937 2065200
3/22/1994 12.666667 13 12.666667 12.791667 4.372421 2269500
3/23/1994 12.791667 12.958333 12.666667 12.75 4.35818 1848600
3/24/1994 12.708333 12.791667 12.583333 12.666667 4.329693 2156700
3/25/1994 12.666667 12.708333 12.416667 12.416667 4.244238 1749300
3/28/1994 12.5 12.541667 12.25 12.375 4.229998 1930800
3/29/1994 12.333333 12.375 12.208333 12.208333 4.173027 2843400
3/30/1994 12 12.208333 11.791667 11.833333 4.174828 4096500
3/31/1994 11.833333 12.291667 11.5 12.125 4.277729 5024700
4/4/1994 11.916667 12.083333 11.833333 11.958333 4.218928 2387700
4/5/1994 12.083333 12.208333 11.833333 12.125 4.277729 2484600
4/6/1994 12.125 12.208333 11.916667 12.125 4.277729 2445900
 4/7/1994 12.208333 12.791667 12.166667 12.666667 4.468827 4100100
4/8/1994 12.583333 12.791667 12.416667 12.541667 4.424729 3961200
4/11/1994 12.541667 13 12.541667 12.916667 4.557029 3108900
4/12/1994 12.875 13.041667 12.833333 12.833333 4.527629 3848100
4/13/1994 12.958333 12.958333 12.541667 12.583333 4.439432 3686100
4/14/1994 12.583333 12.75 12.375 12.666667 4.468827 2197200
4/15/1994 12.625 12.75 12.583333 12.708333 4.48353 1516200
4/18/1994 12.708333 12.833333 12.5 12.5 4.410028 1649400
4/19/1994 12.5 12.541667 12.1875 12.333333 4.351226 3626700
4/20/1994 12.375 12.416667 12.083333 12.125 4.277729 5080500
4/21/1994 12.125 12.5 12 12.25 4.321826 3812400
4/22/1994 12.291667 12.291667 11.875 12 4.233627 2046300
4/25/1994 12 12.041667 11.583333 11.75 4.145426 3999000
4/26/1994 11.833333 11.875 11.708333 11.833333 4.174828 1761600
4/28/1994 11.75 11.791667 11.666667 11.666667 4.116027 1812000
4/29/1994 11.625 11.833333 11.541667 11.583333 4.086626 3655200
5/2/1994 11.666667 11.958333 11.625 11.833333 4.174828 2892000
5/3/1994 11.916667 12.041667 11.708333 11.875 4.189527 1962000
5/4/1994 11.916667 11.916667 11.708333 11.875 4.189527 1818300
5/5/1994 11.875 11.916667 11.666667 11.75 4.145426 1934700
5/6/1994 11.583333 11.708333 11.416667 11.541667 4.071929 2182200
5/9/1994 11.5 11.666667 11.416667 11.416667 4.027828 2189700
5/10/1994 11.583333 11.708333 11.541667 11.708333 4.130727 2518800
5/11/1994 11.708333 11.708333 11.458333 11.458333 4.042526 1141200
5/12/1994 11.583333 11.625 11.458333 11.458333 4.042526 2021100
5/13/1994 11.5 11.541667 11.291667 11.5 4.057225 2798700
5/16/1994 11.541667 11.666667 11.458333 11.583333 4.086626 1791000
5/17/1994 11.708333 11.958333 11.458333 11.916667 4.204228 4293000
5/18/1994 12.25 12.458333 12.041667 12.458333 4.395328 5691900
5/19/1994 12.458333 12.458333 12.166667 12.333333 4.351226 2327100
5/20/1994 12.291667 12.333333 12.041667 12.041667 4.248328 1754400
5/23/1994 12.041667 12.083333 11.916667 12 4.233627 1650900
5/24/1994 12.166667 12.375 12.125 12.291667 4.336528 2070600
5/25/1994 12.291667 12.375 12.125 12.375 4.365926 2215800
5/26/1994 12.375 12.375 12.208333 12.333333 4.351226 1294200
5/27/1994 12.333333 12.666667 12.25 12.666667 4.468827 2743500
5/31/1994 12.625 12.833333 12.541667 12.791667 4.512928 2860500
6/1/1994 12.833333 13.25 12.791667 13.25 4.674631 5343300
6/2/1994 13.208333 13.208333 13.083333 13.125 4.630529 1974900
6/3/1994 13.125 13.291667 13.083333 13.291667 4.68933 2232300
6/6/1994 13.333333 13.5 13.291667 13.458333 4.748131 3385800
6/7/1994 13.416667 13.458333 13.166667 13.208333 4.65993 2502300
6/8/1994 13.333333 13.333333 13.166667 13.208333 4.65993 1781100
6/9/1994 13.291667 13.333333 13.166667 13.166667 4.64523 2001600
6/10/1994 13.291667 13.333333 13.25 13.333333 4.704029 2340000
6/13/1994 13.333333 13.625 13.291667 13.625 4.80693 3447900
6/14/1994 13.541667 13.625 13.416667 13.458333 4.748131 3113100
6/15/1994 13.416667 13.583333 13.416667 13.458333 4.748131 2582700
6/16/1994 13.416667 13.458333 13.375 13.458333 4.748131 3433800
6/17/1994 13.458333 13.5 13.291667 13.291667 4.68933 3454200
6/20/1994 13.208333 13.25 12.958333 13.125 4.630529 2804700
6/21/1994 13.083333 13.125 12.833333 12.916667 4.557029 2295300
6/22/1994 13 13.125 12.958333 13.041667 4.601128 1368300
6/23/1994 13.083333 13.125 12.916667 12.958333 4.571727 2641800
6/24/1994 12.833333 12.875 12.75 12.791667 4.512928 2284800
6/27/1994 12.791667 13.25 12.583333 13.041667 4.601128 2889300
6/28/1994 13 13.041667 12.875 13 4.586429 3623400
6/29/1994 12.791667 13.083333 12.75 12.791667 4.648854 4971300
6/30/1994 12.833333 12.875 12.75 12.833333 4.663997 2342100
7/1/1994 12.833333 12.958333 12.833333 12.958333 4.709425 1514100
7/5/1994 12.958333 13 12.791667 12.791667 4.648854 3069900
7/6/1994 12.791667 12.833333 12.583333 12.708333 4.618568 1843800
7/7/1994 12.833333 12.833333 12.708333 12.833333 4.663997 1367700
7/8/1994 12.666667 12.833333 12.666667 12.75 4.633713 1779900
7/11/1994 12.75 12.791667 12.625 12.791667 4.648854 1993200
7/12/1994 12.833333 12.833333 12.625 12.75 4.633713 1551300
7/13/1994 12.791667 12.791667 12.708333 12.75 4.633713 1624500
7/14/1994 12.833333 13.083333 12.833333 13.041667 4.739712 3294000
7/15/1994 13.041667 13.041667 12.833333 12.875 4.679142 1992600
7/18/1994 12.958333 12.958333 12.791667 12.916667 4.694282 2116500
7/19/1994 12.916667 12.916667 12.666667 12.791667 4.648854 4179300
7/20/1994 12.75 12.791667 12.375 12.541667 4.557998 3783000
7/21/1994 12.541667 12.708333 12.5 12.625 4.588282 2773500
7/22/1994 12.666667 12.708333 12.583333 12.625 4.588282 693900
7/25/1994 12.625 12.833333 12.625 12.75 4.633713 959400
7/26/1994 12.708333 12.875 12.625 12.75 4.633713 1474200
7/27/1994 12.583333 12.625 12.458333 12.5 4.542856 3070500
7/28/1994 12.458333 12.583333 12.416667 12.541667 4.557998 1676100
7/29/1994 12.666667 12.916667 12.666667 12.791667 4.648854 2982300
8/1/1994 12.791667 12.916667 12.666667 12.916667 4.694282 1535100
8/2/1994 13 13.083333 12.916667 12.958333 4.709425 2453100
8/3/1994 12.875 13 12.875 12.958333 4.709425 1240500
8/4/1994 12.791667 12.833333 12.666667 12.666667 4.603424 3062700
8/5/1994 12.666667 12.666667 12.583333 12.625 4.588282 1611600
8/8/1994 12.666667 12.75 12.625 12.666667 4.603424 1015500
8/9/1994 12.708333 12.708333 12.625 12.625 4.588282 1179300
8/10/1994 12.708333 12.708333 12.625 12.625 4.588282 1779000
8/11/1994 12.625 12.75 12.625 12.666667 4.603424 1615200
8/12/1994 12.666667 12.791667 12.666667 12.791667 4.648854 737400
8/15/1994 12.791667 12.833333 12.75 12.791667 4.648854 1247100
 8/16/1994 12.833333 13.083333 12.791667 13.041667 4.739712 2535000
8/17/1994 13.041667 13.166667 12.916667 12.958333 4.709425 1738800
8/18/1994 12.958333 12.958333 12.875 12.875 4.679142 994500
8/19/1994 12.916667 13 12.833333 12.916667 4.694282 1998000
8/22/1994 12.875 13.166667 12.875 13 4.724568 1558200
8/23/1994 13.083333 13.25 13.083333 13.125 4.769998 2649000
8/24/1994 13.166667 13.208333 13.041667 13.208333 4.800285 1466400
8/25/1994 13.208333 13.208333 13.083333 13.125 4.769998 1417200
8/26/1994 13.166667 13.291667 13.125 13.208333 4.800285 1141800
8/29/1994 13.25 13.333333 13.125 13.166667 4.785138 921600
8/30/1994 13.166667 13.166667 12.958333 13.083333 4.754854 1659900
8/31/1994 13 13.041667 12.833333 12.916667 4.694282 2282700
9/1/1994 12.833333 12.833333 12.75 12.791667 4.648854 1202700
9/2/1994 12.875 12.875 12.708333 12.791667 4.648854 1181400
9/6/1994 12.75 12.833333 12.645833 12.75 4.633713 1082700
9/7/1994 12.75 12.791667 12.583333 12.666667 4.603424 1241100
9/8/1994 12.708333 12.791667 12.625 12.708333 4.618568 1607700
9/9/1994 12.5 12.583333 12.291667 12.416667 4.512567 2815500
9/12/1994 12.458333 12.541667 12.166667 12.208333 4.436856 2940900
9/13/1994 12.25 12.333333 12.166667 12.25 4.451996 1893900
9/14/1994 12.25 12.333333 12.208333 12.291667 4.46714 1339800
9/15/1994 12.291667 12.375 12.291667 12.333333 4.482284 1817100
9/16/1994 12.25 12.333333 12.166667 12.333333 4.482284 3546000
9/19/1994 12.333333 12.375 12.083333 12.083333 4.391428 2065800
9/20/1994 12 12.25 11.916667 12.083333 4.391428 4287900
9/21/1994 12.25 12.291667 12.125 12.166667 4.421711 4756800
9/22/1994 12.208333 12.25 12.041667 12.125 4.406569 2696700
9/23/1994 12.083333 12.166667 12 12.041667 4.376283 2965800
9/26/1994 11.958333 12 11.75 11.833333 4.300569 5095800
9/27/1994 11.875 11.916667 11.791667 11.833333 4.300569 2436900
9/28/1994 11.875 12 11.833333 11.875 4.315711 2374800
9/29/1994 11.875 11.875 11.75 11.833333 4.300569 4125300
9/30/1994 11.75 11.791667 11.625 11.666667 4.403781 3539400
10/3/1994 11.666667 11.708333 11.5 11.541667 4.356598 2613900
10/4/1994 11.583333 11.625 11.375 11.416667 4.309415 2271300
10/5/1994 11.375 11.395833 11.208333 11.375 4.293687 6531000
10/6/1994 11.375 11.458333 11.291667 11.375 4.293687 2321100
10/7/1994 11.333333 11.75 11.333333 11.708333 4.41951 2938800
10/10/1994 11.708333 11.958333 11.708333 11.958333 4.513878 3601500
10/11/1994 11.916667 12.041667 11.916667 11.958333 4.513878 3576000
10/12/1994 12.041667 12.291667 12.041667 12.291667 4.639697 3890100
10/13/1994 12.458333 12.583333 12.25 12.291667 4.639697 2111700
10/14/1994 12.333333 12.5 12.125 12.458333 4.702608 2718300
10/17/1994 12.5 12.541667 12.375 12.541667 4.734064 2036100
10/18/1994 12.666667 12.708333 12.458333 12.541667 4.734064 3954000
10/19/1994 12.541667 12.541667 12.25 12.458333 4.702608 3704700
10/20/1994 12.416667 12.416667 12.125 12.25 4.623969 1937400
10/21/1994 12.208333 12.208333 11.958333 12.125 4.576787 2580000
10/24/1994 12.125 12.166667 11.75 11.791667 4.450964 2251500
10/25/1994 11.791667 12.041667 11.75 11.958333 4.513878 3159600
10/26/1994 12.041667 12.125 11.875 12.083333 4.56106 2673900
10/27/1994 12.166667 12.333333 12.166667 12.333333 4.655428 1740600
10/28/1994 12.291667 12.5 12.291667 12.458333 4.702608 2046300
10/31/1994 12.333333 12.708333 12.25 12.666667 4.781247 2274900
11/1/1994 12.666667 12.666667 12.291667 12.333333 4.655428 2079000
11/2/1994 12.333333 12.375 12.166667 12.166667 4.592515 1250100
11/3/1994 12.208333 12.375 12.125 12.375 4.671154 1155600
11/4/1994 12.416667 12.416667 12.083333 12.125 4.576787 1126500
11/7/1994 12.125 12.208333 11.958333 12 4.529603 1318500
11/8/1994 12.041667 12.083333 11.916667 12.041667 4.545332 1541100
11/9/1994 12.166667 12.166667 11.916667 11.958333 4.513878 2380200
11/10/1994 11.958333 12.041667 11.875 12 4.529603 2544000
11/11/1994 12 12.041667 11.958333 11.958333 4.513878 1777500
11/14/1994 12 12.125 12 12.125 4.576787 2673900
11/15/1994 12.041667 12.208333 12.041667 12.166667 4.592515 3113400
11/16/1994 12.125 12.25 12.041667 12.125 4.576787 1965300
11/17/1994 12.125 12.125 11.833333 11.916667 4.498148 4731600
11/18/1994 11.875 11.875 11.666667 11.791667 4.450964 4005600
11/21/1994 11.791667 11.875 11.708333 11.75 4.435236 3359100
11/22/1994 11.75 11.833333 11.416667 11.416667 4.309415 5414700
11/23/1994 11.375 12.125 11.291667 12.083333 4.56106 5490900
11/25/1994 12.041667 12.125 11.916667 12 4.529603 912600
11/28/1994 12 12 11.791667 11.875 4.48242 2598900
11/29/1994 11.875 12.25 11.75 12.25 4.623969 2042100
11/30/1994 12.25 12.333333 12 12.125 4.576787 1479000
12/1/1994 12.25 12.333333 12.083333 12.208333 4.608243 6361200
12/2/1994 12.25 12.458333 12.25 12.458333 4.702608 3129900
12/5/1994 12.5 12.708333 12.5 12.666667 4.781247 3757800
12/6/1994 12.666667 12.833333 12.583333 12.833333 4.844158 3416700
12/7/1994 12.75 12.833333 12.583333 12.583333 4.749793 2929800
12/8/1994 12.583333 12.583333 12.25 12.333333 4.655428 3754500
12/9/1994 12.458333 12.5 12.291667 12.333333 4.655428 4146600
12/12/1994 12.291667 12.458333 12.291667 12.458333 4.702608 1500300
12/13/1994 12.5 12.791667 12.5 12.625 4.765519 3865200
12/14/1994 12.666667 12.875 12.625 12.666667 4.781247 5254500
12/15/1994 12.583333 12.708333 12.458333 12.458333 4.702608 2548800
12/16/1994 12.458333 12.458333 12.333333 12.375 4.671154 3495000
12/19/1994 12.375 12.520833 12.333333 12.416667 4.686881 2082300
12/20/1994 12.458333 12.5 12.375 12.375 4.671154 1761300
12/21/1994 12.458333 12.583333 12.25 12.25 4.623969 1559700
12/22/1994 12.25 12.25 11.958333 12.208333 4.608243 1667100
12/23/1994 12.333333 12.333333 12.208333 12.208333 4.608243 1140000
12/27/1994 12.291667 12.291667 12 12.125 4.576787 1169100
12/28/1994 12.166667 12.25 12.125 12.208333 4.608243 704100
12/29/1994 12.166667 12.208333 12.041667 12.166667 4.592515 3324300
12/30/1994 12.083333 12.125 11.958333 11.958333 4.683284 10930800
1/3/1995 11.958333 12.125 11.916667 12.083333 4.732237 2048700
1/4/1995 12.125 12.291667 12.083333 12.291667 4.813827 2487300
1/5/1995 12.333333 12.458333 12.25 12.416667 4.86278 3537900
1/6/1995 12.458333 12.625 12.458333 12.458333 4.8791 2355300
1/9/1995 12.5 12.583333 12.458333 12.541667 4.911736 1068900
1/10/1995 12.5 12.541667 12.416667 12.416667 4.86278 975900
1/11/1995 12.458333 12.541667 12.166667 12.416667 4.86278 2649300
1/12/1995 12.375 12.416667 12.333333 12.375 4.846465 1642800
1/13/1995 12.5 12.791667 12.375 12.791667 5.009645 4259400
1/16/1995 12.875 13.291667 12.875 12.958333 5.074916 5539200
1/17/1995 12.916667 12.958333 12.666667 12.791667 5.009645 3645300
1/18/1995 12.791667 12.791667 12.5 12.625 4.944369 3465300
1/19/1995 12.458333 12.541667 12.333333 12.416667 4.86278 1978500
1/20/1995 12.458333 12.541667 12.208333 12.208333 4.781191 2694900
1/23/1995 12 12.458333 11.958333 12.458333 4.8791 3570000
1/24/1995 12.458333 12.708333 12.458333 12.583333 4.928052 2414700
1/25/1995 12.625 12.875 12.541667 12.708333 4.977007 2280600
1/26/1995 12.708333 12.75 12.583333 12.625 4.944369 1814700
1/27/1995 12.666667 12.958333 12.666667 12.916667 5.058597 2543700
1/30/1995 12.833333 12.875 12.666667 12.75 4.993327 1042200
1/31/1995 12.75 13.041667 12.666667 13 5.091233 1992900
2/1/1995 13 13.041667 12.833333 12.875 5.042282 2756700
2/2/1995 12.791667 12.958333 12.791667 12.958333 5.074916 1766400
2/3/1995 13.041667 13.3125 13.041667 13.208333 5.172825 4623900
2/6/1995 13.125 13.291667 13.041667 13.25 5.189144 5180700
2/7/1995 13.291667 13.375 13.166667 13.166667 5.156506 2707200
2/8/1995 13.125 13.375 13.125 13.291667 5.205461 3959700
2/9/1995 13.333333 13.333333 13.208333 13.208333 5.172825 1944000
2/10/1995 13.291667 13.291667 13.25 13.291667 5.205461 1961700
2/13/1995 13.291667 13.5 13.208333 13.333333 5.221779 1757400
2/14/1995 13.333333 13.5 13.3125 13.375 5.238098 3444000
2/15/1995 13.5 13.625 13.416667 13.458333 5.270729 3130800
2/16/1995 13.458333 13.458333 13.25 13.25 5.189144 1959600
2/17/1995 13.291667 13.333333 13.25 13.291667 5.205461 2552100
2/21/1995 13.333333 13.416667 13.333333 13.333333 5.221779 2127900
2/22/1995 13.333333 13.375 13.291667 13.291667 5.205461 3685800
2/23/1995 13.375 13.416667 13.291667 13.333333 5.221779 2869800
2/24/1995 13.333333 13.333333 13.25 13.291667 5.205461 2587800
2/27/1995 13.25 13.333333 13.166667 13.166667 5.156506 2244300
2/28/1995 13.25 13.375 13.208333 13.375 5.238098 2756400
3/1/1995 13.333333 13.458333 13.291667 13.333333 5.221779 4049100
3/2/1995 13.291667 13.333333 13.25 13.25 5.189144 1659600
3/3/1995 13.25 13.25 13.166667 13.208333 5.172825 1187700
3/6/1995 13.041667 13.041667 12.916667 13.041667 5.107553 2977800
3/7/1995 13.041667 13.041667 12.583333 12.708333 4.977007 4608000
3/8/1995 12.833333 12.916667 12.5 12.583333 4.928052 5466900
3/9/1995 12.583333 12.583333 12.291667 12.541667 4.911736 5802900
3/10/1995 12.583333 13.041667 12.541667 13 5.091233 4826400
3/13/1995 12.958333 13.041667 12.708333 12.958333 5.074916 5333100
3/14/1995 12.958333 13.125 12.875 13 5.091233 3689100
3/15/1995 12.958333 13.125 12.875 13.125 5.140187 2574600
3/16/1995 13.083333 13.208333 13.083333 13.125 5.140187 1493400
3/17/1995 13.166667 13.166667 13 13.125 5.140187 3441300
3/20/1995 13.125 13.125 13.083333 13.125 5.140187 759900
3/21/1995 13.083333 13.125 12.916667 12.958333 5.074916 1749900
3/22/1995 12.958333 13 12.791667 12.833333 5.025959 1995000
3/23/1995 12.833333 12.958333 12.791667 12.916667 5.058597 1758300
3/24/1995 12.916667 12.958333 12.833333 12.875 5.042282 1614600
3/27/1995 12.875 12.875 12.75 12.833333 5.025959 1226100
3/28/1995 12.833333 12.875 12.75 12.875 5.042282 1720200
3/29/1995 12.833333 13.041667 12.666667 12.833333 5.025959 5056800
3/30/1995 12.833333 12.916667 12.791667 12.833333 5.025959 4765800
3/31/1995 12.583333 12.666667 12.541667 12.583333 5.103055 2008500
4/3/1995 12.583333 12.708333 12.5 12.708333 5.153748 1633500
4/4/1995 12.791667 12.916667 12.75 12.875 5.22134 2823300
4/5/1995 12.875 13.083333 12.791667 13.083333 5.305825 3446700
4/6/1995 13.291667 13.708333 13.291667 13.666667 5.54239 9603600
4/7/1995 13.791667 13.791667 13.458333 13.541667 5.491698 6467400
4/10/1995 13.458333 13.541667 13.416667 13.5 5.474801 2291400
4/11/1995 13.625 13.625 13.375 13.375 5.424109 2290800
4/12/1995 13.375 13.375 13.291667 13.333333 5.40721 1793400
4/13/1995 13.375 13.5 13.333333 13.375 5.424109 2326800
4/17/1995 13.458333 13.625 13.416667 13.541667 5.491698 2991300
4/18/1995 13.583333 14 13.416667 13.958333 5.660674 4028400
4/19/1995 13.916667 14.041667 13.625 13.75 5.576187 3449100
4/20/1995 13.708333 13.833333 13.6875 13.791667 5.593081 2494500
4/21/1995 13.833333 13.833333 13.666667 13.666667 5.54239 2731200
4/24/1995 13.625 13.958333 13.541667 13.916667 5.643777 2101500
4/25/1995 13.958333 14.125 13.875 14 5.677568 3257700
4/26/1995 13.958333 13.958333 13.916667 13.958333 5.660674 1165800
4/27/1995 13.958333 13.958333 13.833333 13.875 5.62688 1490100
4/28/1995 13.875 13.916667 13.708333 13.916667 5.643777 1212600
5/1/1995 13.916667 14 13.75 13.833333 5.609982 1725300
5/2/1995 13.875 13.916667 13.833333 13.875 5.62688 3019200
 5/3/1995 13.875 14.083333 13.833333 14.083333 5.711365 5195400
5/4/1995 14.125 14.5 14.083333 14.416667 5.846549 5972400
5/5/1995 14.5 14.541667 14.333333 14.416667 5.846549 2440800
5/8/1995 14.458333 14.791667 14.416667 14.666667 5.947932 4267200
5/9/1995 14.75 14.791667 14.458333 14.791667 5.998626 4129800
5/10/1995 14.833333 14.916667 14.708333 14.791667 5.998626 3681000
5/11/1995 14.791667 15.041667 14.75 14.833333 6.015522 4398900
5/12/1995 14.833333 15.083333 14.791667 15 6.08311 3171300
5/15/1995 15 15.125 14.916667 14.958333 6.066216 2060700
5/16/1995 15.041667 15.5 15.041667 15.166667 6.150703 3164400
5/17/1995 15.125 15.375 14.958333 15 6.08311 3824100
5/18/1995 14.916667 15.208333 14.916667 15 6.08311 1661700
5/19/1995 14.958333 14.958333 14.75 14.833333 6.015522 2171700
5/22/1995 14.875 15.333333 14.875 15.208333 6.167601 1772400
5/23/1995 15.25 15.791667 15.208333 15.666667 6.353473 5442900
5/24/1995 15.666667 15.833333 15.291667 15.333333 6.218291 3512100
5/25/1995 15.416667 15.625 15.25 15.583333 6.319681 1663200
5/26/1995 15.5 15.541667 15.375 15.416667 6.252086 760500
5/30/1995 15.416667 15.458333 15.125 15.208333 6.167601 1479300
5/31/1995 15.125 15.416667 15 15.375 6.235188 2162700
6/1/1995 15.375 15.625 15.375 15.625 6.336576 2588400
6/2/1995 15.625 16.25 15.583333 15.916667 6.454856 3760200
6/5/1995 15.875 16.083334 15.583333 15.666667 6.353473 3772200
6/6/1995 15.708333 15.875 15.666667 15.666667 6.353473 1641300
6/7/1995 15.541667 15.625 15.416667 15.541667 6.302781 1609200
6/8/1995 15.458333 15.458333 14.958333 15 6.08311 2822100
6/9/1995 14.916667 14.958333 14.416667 14.666667 5.947932 5850600
6/12/1995 15 15.166667 14.875 14.916667 6.049319 3283200
6/13/1995 15 15.583333 15 15.416667 6.252086 3338700
6/14/1995 15.416667 15.625 15.375 15.5 6.28588 2542800
6/15/1995 15.5 15.541667 15.25 15.333333 6.218291 1713000
6/16/1995 15.291667 15.291667 15.041667 15.125 6.133805 2332800
6/19/1995 15.333333 15.791667 15.333333 15.625 6.336576 2607900
6/20/1995 15.583333 16.041666 15.5 15.875 6.437962 3337500
6/21/1995 16.083334 16.166666 15.833333 15.958333 6.471754 3398400
6/22/1995 15.958333 16.25 15.916667 16.125 6.539346 2190300
6/23/1995 16 16.083334 15.75 15.916667 6.454856 1453800
6/26/1995 15.833333 15.916667 15.791667 15.833333 6.421059 2271600
6/27/1995 15.791667 16.083334 15.708333 15.708333 6.370371 1996800
6/28/1995 15.791667 16.125 15.708333 16.083334 6.522449 2483700
6/29/1995 16.083334 16.083334 15.75 15.833333 6.421059 3125100
6/30/1995 15.833333 16 15.75 15.75 6.387269 2046000
7/3/1995 15.75 15.75 15.625 15.666667 6.561826 674100
7/5/1995 15.666667 15.833333 15.625 15.708333 6.579279 1855500
7/6/1995 15.583333 16.166666 15.416667 16.125 6.753794 3534600
 7/7/1995 16.041666 16.625 16 16.458334 6.893406 4557300
7/10/1995 16.416666 17.125 15.75 17.041666 7.13773 7273500
7/11/1995 16.875 16.916666 16.541666 16.666666 6.980663 3010800
7/12/1995 16.583334 16.833334 16.375 16.791666 7.033023 4746000
7/13/1995 16.666666 17.291666 16.583334 16.916666 7.085376 3772500
7/14/1995 16.916666 16.916666 16.5 16.5 6.91086 3113100
7/17/1995 16.541666 16.541666 16.041666 16.041666 6.718892 3018900
7/18/1995 16.125 16.916666 15.875 16.583334 6.945763 9026400
7/19/1995 16.416666 16.791666 16.125 16.708334 6.998121 7187100
7/20/1995 16.791666 17.375 16.791666 17.25 7.224993 5903700
7/21/1995 17.208334 17.208334 16.666666 16.791666 7.033023 4134300
7/24/1995 16.75 17.25 16.75 17.25 7.224993 3149400
7/25/1995 17.25 17.416666 17.166666 17.375 7.277344 2851800
7/26/1995 17.375 17.5 17.208334 17.333334 7.25989 3172500
7/27/1995 17.333334 17.541666 17.333334 17.375 7.277344 1859100
7/28/1995 17.291666 17.375 17.208334 17.333334 7.25989 2277000
7/31/1995 17.333334 17.333334 17.166666 17.208334 7.207539 1257900
8/1/1995 17.25 17.25 16.916666 17 7.120281 1231800
8/2/1995 17.25 17.708334 17.25 17.458334 7.312244 3050100
8/3/1995 17.458334 17.625 17.333334 17.583334 7.364604 2361600
8/4/1995 17.5 17.625 17.458334 17.625 7.382055 1723800
8/7/1995 17.583334 17.625 17.5 17.583334 7.364604 1549800
8/8/1995 17.583334 18 17.583334 18 7.539119 3020100
8/9/1995 17.916666 18.041666 17.833334 17.916666 7.504214 3689400
8/10/1995 17.833334 17.958334 17.708334 17.75 7.43441 2216400
8/11/1995 17.833334 17.916666 17.5 17.541666 7.347154 2091600
8/14/1995 17.5 17.875 17.458334 17.666666 7.399506 1223700
8/15/1995 17.541666 17.666666 17.5 17.666666 7.399506 1611600
8/16/1995 17.666666 18 17.666666 18 7.539119 2888100
8/17/1995 17.958334 17.958334 17.625 17.75 7.43441 1608600
8/18/1995 17.875 17.958334 17.791666 17.875 7.486763 1752000
8/21/1995 17.875 17.916666 17.791666 17.833334 7.469312 1575600
8/22/1995 17.791666 17.958334 17.625 17.833334 7.469312 1285500
8/23/1995 17.75 17.875 17.75 17.833334 7.469312 1716600
8/24/1995 17.833334 17.833334 17.541666 17.833334 7.469312 1617900
8/25/1995 17.833334 18.125 17.833334 18.125 7.591473 3675900
8/28/1995 19.583334 20.25 19.5 20.041666 8.39425 20838600
8/29/1995 20 20 19.708334 19.791666 8.289537 11042700
8/30/1995 19.875 19.916666 19.666666 19.666666 8.237185 6509400
8/31/1995 19.666666 19.666666 19.333334 19.416666 8.132476 6297300
9/1/1995 19.208334 19.375 19.125 19.333334 8.097575 3233400
9/5/1995 19.333334 19.5 19.291666 19.416666 8.132476 3699000
9/6/1995 19.333334 19.708334 19.333334 19.625 8.219734 3171900
9/7/1995 19.541666 19.583334 19.416666 19.5 8.167378 2214900
9/8/1995 19.5 19.75 19.5 19.708334 8.254642 2387400
 9/11/1995 19.666666 20 19.583334 20 8.376801 2572500
9/12/1995 19.875 20.083334 19.875 20.083334 8.411705 4066800
9/13/1995 20.083334 20.125 19.958334 20 8.376801 2905200
9/14/1995 20.166666 20.291666 20.041666 20.166666 8.446606 4525800
9/15/1995 20.166666 20.333334 20.125 20.333334 8.516412 5414100
9/18/1995 20.291666 20.291666 19.875 19.916666 8.341895 3945900
9/19/1995 19.833334 20.333334 19.75 20.166666 8.446606 4792500
9/20/1995 20.083334 20.25 20.083334 20.166666 8.446606 3555300
9/21/1995 20.125 20.125 19.458334 19.583334 8.202283 4811100
9/22/1995 19.083334 19.541666 19.083334 19.5 8.167378 5030100
9/25/1995 19.583334 19.604166 19.458334 19.541666 8.184834 3334200
9/26/1995 19.583334 19.75 19.541666 19.666666 8.237185 2548200
9/27/1995 19.541666 20.041666 19.458334 20 8.376801 3860100
9/28/1995 20 20.333334 19.916666 20.333334 8.516412 4345800
9/29/1995 20.291666 20.541666 20.25 20.291666 8.498961 2447700
10/2/1995 20.291666 20.5 20.166666 20.208334 8.464054 2927100
10/3/1995 20.166666 20.416666 20.125 20.375 8.750414 4430100
10/4/1995 20.25 21.25 20.125 20.916666 9.057129 5163000
10/5/1995 20.875 21.166666 20.666666 20.833334 9.021047 4632300
10/6/1995 20.75 21.125 20.708334 21 9.093213 3644400
10/9/1995 20.916666 21.208334 20.791666 20.958334 9.07517 4035900
10/10/1995 20.791666 21.25 20.75 21.125 9.147339 7157700
10/11/1995 21.083334 21.208334 21.041666 21.208334 9.183425 2221800
10/12/1995 21.25 21.375 21.208334 21.375 9.255592 3367800
10/13/1995 21.458334 21.583334 21.333334 21.375 9.255592 5134500
10/16/1995 21.416666 21.541666 20.916666 21.041666 9.111253 2557800
10/17/1995 21.208334 21.25 20.833334 20.916666 9.057129 2941500
10/18/1995 21 21.125 20.333334 20.416666 8.840626 5309700
10/19/1995 20.375 20.458334 20.083334 20.208334 8.750411 4471800
10/20/1995 20.125 20.208334 19.583334 19.625 8.497828 6297300
10/23/1995 19.458334 19.875 19.458334 19.791666 8.569991 3462000
10/24/1995 19.875 19.958334 18.875 19 8.227195 6540300
10/25/1995 19 19.291666 18.333334 18.791666 8.136984 10976100
10/26/1995 19.041666 19.041666 17.958334 18.75 8.118942 11622900
10/27/1995 18.666666 19.5 18.5 19.458334 8.425655 7055700
10/30/1995 19.5 19.583334 18.666666 19.291666 8.353487 5277000
10/31/1995 19.375 19.5 18.833334 18.958334 8.209148 2744400
11/1/1995 18.916666 19.5 18.541666 19.458334 8.425655 5197800
11/2/1995 19.375 20.125 19.25 20.125 8.714328 3441600
11/3/1995 19.75 19.916666 19.541666 19.791666 8.569991 3318000
11/6/1995 19.791666 19.916666 19.375 19.458334 8.425655 2161500
11/7/1995 19.458334 19.458334 18.916666 19.208334 8.3174 3843000
11/8/1995 19.208334 19.791666 19.125 19.791666 8.569991 3222900
11/9/1995 19.833334 20 19.708334 19.833334 8.58804 4054500
11/10/1995 19.666666 19.875 19.541666 19.833334 8.58804 1722600
11/13/1995 19.708334 19.791666 19.5 19.541666 8.461743 1265100
11/14/1995 19.333334 19.375 18.875 18.916666 8.191107 1978200
11/15/1995 18.875 19.125 18.583334 18.875 8.173065 3932100
11/16/1995 18.958334 19.416666 18.916666 19.208334 8.3174 3481500
11/17/1995 19.458334 19.625 19.375 19.541666 8.461743 3720000
11/20/1995 19.583334 19.708334 19.5 19.583334 8.479785 1757100
11/21/1995 19.5 20.041666 19.5 20.041666 8.678244 3453600
11/22/1995 20.083334 20.208334 20.041666 20.125 8.714328 2378700
11/24/1995 20.041666 20.041666 19.875 20.041666 8.678244 707100
11/27/1995 20.041666 20.083334 19.708334 19.75 8.55195 3215700
11/28/1995 19.791666 19.791666 19.625 19.75 8.55195 2301600
11/29/1995 19.75 19.916666 19.708334 19.916666 8.624116 2433900
11/30/1995 19.958334 20.208334 19.916666 20 8.660205 3431700
12/1/1995 20.041666 20.041666 19.916666 19.916666 8.624116 2377500
12/4/1995 19.958334 20.375 19.916666 20.333334 8.804542 3773400
12/5/1995 20.25 20.5 20.125 20.458334 8.858668 3269400
12/6/1995 20.541666 20.833334 20.458334 20.791666 9.003003 3342300
12/7/1995 20.708334 20.708334 19.958334 20 8.660205 3629100
12/8/1995 20.166666 20.291666 20.041666 20.208334 8.750411 2629200
12/11/1995 20.208334 20.208334 19.916666 20 8.660205 2121600
12/12/1995 19.875 19.916666 19.75 19.875 8.606077 2400900
12/13/1995 20.166666 20.166666 19.958334 19.958334 8.642158 2649000
12/14/1995 19.916666 20 19.541666 19.583334 8.479785 3335100
12/15/1995 19.583334 19.666666 19.208334 19.25 8.335451 4841100
12/18/1995 19 19.208334 18.958334 19.083334 8.263281 2582700
12/19/1995 19.125 19.708334 19.083334 19.666666 8.515865 4481400
12/20/1995 19.666666 19.833334 19.416666 19.416666 8.407611 2415600
12/21/1995 19.458334 19.583334 19.208334 19.375 8.38957 3882600
12/22/1995 19.458334 19.5 19.333334 19.416666 8.407611 1493400
12/26/1995 19.458334 19.541666 19.333334 19.541666 8.461743 1233000
12/27/1995 19.541666 19.708334 19.541666 19.666666 8.515865 1715700
12/28/1995 19.666666 19.666666 19.5 19.583334 8.479785 1290900
12/29/1995 19.625 19.708334 19.541666 19.583334 8.479785 1948800
1/2/1996 19.5 19.625 19.375 19.583334 8.479785 3663600
1/3/1996 19.5 19.75 19.5 19.583334 8.702008 3641700
1/4/1996 19.541666 19.541666 18.666666 18.75 8.331708 6681600
1/5/1996 18.75 18.75 18.291666 18.666666 8.294677 9041100
1/8/1996 18.75 18.791666 18.583334 18.666666 8.294677 1552500
1/9/1996 18.833334 18.875 18.083334 18.208334 8.091007 4987800
1/10/1996 18 18.125 17.375 18.041666 8.016955 8190600
1/11/1996 18.166666 18.208334 17.916666 18.041666 8.016955 4080600
1/12/1996 18.166666 18.708334 17.958334 18.541666 8.23913 4921200
1/15/1996 18.541666 18.541666 18.291666 18.375 8.165073 3675600
1/16/1996 18.708334 19.666666 18.708334 19.5 8.664976 10057800
1/17/1996 19.666666 20.166666 19.625 19.833334 8.813101 9012000
1/18/1996 20.041666 20.041666 19.541666 19.625 8.720525 6333000
1/19/1996 19.541666 19.916666 19.416666 19.833334 8.813101 5295000
1/22/1996 19.666666 20.291666 19.666666 20.125 8.942697 4198200
1/23/1996 20.125 20.5 20.041666 20.375 9.053792 3745200
1/24/1996 20.458334 20.708334 20.208334 20.666666 9.183393 4710600
1/25/1996 20.791666 21.333334 20.625 21.041666 9.350024 6324300
1/26/1996 20.75 21.208334 20.75 21 9.331511 3750600
1/29/1996 20.958334 22.041666 20.958334 22 9.775874 4892700
1/30/1996 21.791666 22.541666 21.75 22.25 9.886963 8766000
1/31/1996 22.041666 22.333334 21.916666 22.333334 9.92399 7314900
2/1/1996 22.125 22.166666 21.875 21.958334 9.757359 5305800
2/2/1996 21.833334 22.083334 21.583334 21.75 9.66478 4542300
2/5/1996 21.75 21.833334 21.541666 21.791666 9.683296 3956100
2/6/1996 21.791666 22.333334 21.75 22.125 9.831414 4576800
2/7/1996 22.208334 22.416666 22.166666 22.333334 9.92399 4730100
2/8/1996 22.166666 22.625 22.125 22.375 9.942506 4752000
2/9/1996 22.333334 22.541666 22.125 22.291666 9.905477 3793200
2/12/1996 22.25 22.625 22.166666 22.541666 10.016565 3804000
2/13/1996 22.333334 22.666666 22.333334 22.541666 10.016565 4312800
2/14/1996 22.541666 22.75 22.375 22.583334 10.03508 3067500
2/15/1996 22.416666 22.708334 22.416666 22.583334 10.03508 4130700
2/16/1996 22.625 22.833334 22.416666 22.583334 10.03508 4263300
2/20/1996 22.333334 22.375 22.125 22.25 9.886963 4414500
2/21/1996 22.333334 23.125 22.333334 23.083334 10.25726 9325500
2/22/1996 23.083334 23.75 22.958334 23.541666 10.460916 6766800
2/23/1996 23.583334 24.208334 23.583334 24.166666 10.738645 6364800
2/26/1996 23.833334 24.083334 23.375 23.375 10.386865 6481500
2/27/1996 23.333334 23.708334 23.291666 23.625 10.497953 6036000
2/28/1996 23.791666 24.5 23.708334 23.916666 10.62756 7101000
2/29/1996 23.666666 24.25 23.666666 23.875 10.609047 5639100
3/1/1996 23.875 24.416666 23.875 24.25 10.775674 5376900
3/4/1996 24.25 24.458334 24.125 24.25 10.775674 2662200
3/5/1996 24.166666 24.208334 23.875 24.083334 10.701617 4057800
3/6/1996 23.916666 24.041666 23.541666 23.583334 10.47944 4458000
3/7/1996 23.5 23.541666 23.125 23.125 10.275776 4177500
3/8/1996 22.333334 22.625 21.041666 22.125 9.831414 8331600
3/11/1996 22.041666 22.25 21.708334 21.958334 9.757359 6493500
3/12/1996 21.833334 22.125 21.166666 21.875 9.720325 8196000
3/13/1996 22.25 22.416666 22 22.25 9.886963 5394900
3/14/1996 22.458334 23.166666 22.458334 22.75 10.10914 5643000
3/15/1996 22.666666 22.75 22.5 22.625 10.053593 4398900
3/18/1996 22.75 23.375 22.75 23.25 10.331313 4755900
3/19/1996 23.416666 23.541666 23.125 23.291666 10.349831 5008500
3/20/1996 23.416666 23.791666 23.375 23.708334 10.53498 4859700
3/21/1996 23.625 24 23.5 24 10.664585 3781800
3/22/1996 24.041666 24.166666 23.666666 23.708334 10.53498 5624700
3/25/1996 23.833334 23.916666 23.583334 23.625 10.497953 3599100
3/26/1996 23.5 23.958334 23.375 23.583334 10.47944 4021800
3/27/1996 23.666666 24.125 23.541666 23.833334 10.590524 3737100
3/28/1996 23.666666 23.916666 23.625 23.791666 10.572016 3776100
3/29/1996 23.833334 23.916666 23.458334 23.5 10.442409 3091200
4/1/1996 23.833334 24.416666 23.833334 24.333334 10.812707 5310600
4/2/1996 24.291666 24.791666 24.125 24.75 11.256966 4247100
4/3/1996 24.625 24.625 24.291666 24.458334 11.124309 4613400
4/4/1996 24.541666 24.625 24.333334 24.458334 11.124309 2352900
4/8/1996 23.916666 23.916666 23.083334 23.541666 10.707385 6003000
4/9/1996 23.541666 23.666666 22.958334 23.083334 10.498922 5322600
4/10/1996 22.958334 23.291666 22.291666 22.333334 10.157804 5676300
4/11/1996 22.541666 22.791666 21.75 22.291666 10.138849 7833900
4/12/1996 22.416666 23.041666 22.375 22.833334 10.38522 4564800
4/15/1996 22.875 23.041666 22.75 23.041666 10.479969 3664500
4/16/1996 23.333334 23.5 22.625 23 10.461018 5921100
4/17/1996 22.833334 23.083334 22.333334 22.75 10.347309 7150800
4/18/1996 22.791666 22.916666 22.5 22.791666 10.366259 4461600
4/19/1996 22.833334 23.041666 22.333334 22.583334 10.271506 4944000
4/22/1996 22.708334 22.791666 22.208334 22.291666 10.138849 5254500
4/23/1996 22.333334 22.541666 22.291666 22.375 10.176752 4985400
4/24/1996 22.5 22.541666 22.25 22.25 10.119899 4329900
4/25/1996 22.25 22.833334 22.125 22.75 10.347309 4077000
4/26/1996 22.666666 23.25 22.625 23.041666 10.479969 5363100
4/29/1996 22.958334 23 22.75 22.958334 10.442065 2760900
4/30/1996 22.791666 23.083334 22.708334 23 10.461018 3450300
5/1/1996 22.833334 22.958334 22.666666 22.916666 10.423118 4861800
5/2/1996 22.75 22.75 21.791666 21.875 9.949336 6397200
5/3/1996 22.083334 22.291666 21.916666 22 10.006197 9567600
5/6/1996 22.125 22.125 21.416666 21.666666 9.854578 7287300
5/7/1996 21.666666 22.208334 21.625 21.958334 9.987237 6848100
5/8/1996 21.916666 22.541666 21.666666 22.5 10.233608 8888700
5/9/1996 22.416666 22.708334 22.083334 22.375 10.176752 4867500
5/10/1996 22.583334 23.208334 22.583334 22.958334 10.442065 5775900
5/13/1996 23.041666 23.375 23 23.208334 10.555777 4323900
5/14/1996 23.333334 23.666666 23.291666 23.291666 10.593674 3800700
5/15/1996 23.375 23.5 23.083334 23.125 10.517875 4479300
5/16/1996 22.916666 23.375 22.875 23.166666 10.536823 4977300
5/17/1996 23.291666 23.75 23.291666 23.666666 10.764235 5403000
5/20/1996 24 24.041666 23.583334 23.666666 10.764235 5493000
5/21/1996 23.625 23.833334 23.541666 23.583334 10.726334 3441300
5/22/1996 23.333334 24.25 23.333334 24.25 11.02955 6345900
5/23/1996 24 24.291666 23.833334 23.958334 10.896894 5775900
5/24/1996 23.875 24.041666 23.75 23.875 10.858984 3077100
5/28/1996 23.958334 24 23.5 23.625 10.745284 2968200
5/29/1996 23.5 23.75 23.166666 23.375 10.631577 8147100
5/30/1996 23.25 23.625 23.041666 23.333334 10.612629 6560100
5/31/1996 23.25 23.458334 23.041666 23.333334 10.612629 4510800
6/3/1996 23.25 23.416666 23.166666 23.291666 10.593674 3530100
6/4/1996 23.5 23.75 23.458334 23.583334 10.726334 3887100
6/5/1996 23.541666 24.458334 23.541666 24.416666 11.105355 6414600
6/6/1996 24.541666 24.666666 24.208334 24.333334 11.06746 6331800
6/7/1996 23.75 23.958334 23.666666 23.916666 10.877944 5160000
6/10/1996 24 24.166666 23.916666 24.041666 10.934793 4944900
6/11/1996 24.041666 24.166666 23.875 24.083334 10.953752 4774500
6/12/1996 24 24.375 23.958334 24.125 10.9727 4252200
6/13/1996 24.125 24.458334 23.958334 24.208334 11.010598 5617800
6/14/1996 24.208334 24.333334 24 24.125 10.9727 3890100
6/17/1996 24.083334 24.25 24.083334 24.083334 10.953752 3272400
6/18/1996 24 24.25 23.958334 23.958334 10.896894 4922700
6/19/1996 23.916666 24.25 23.666666 23.666666 10.764235 5032500
6/20/1996 23.291666 23.333334 22.791666 23.166666 10.536823 11261100
6/21/1996 23.166666 23.208334 22.458334 22.5 10.233608 8353200
6/24/1996 22.75 23.208334 22.708334 22.916666 10.423118 5806200
6/25/1996 23.041666 23.5 23 23.375 10.631577 4417200
6/26/1996 23.25 23.625 23.208334 23.333334 10.612629 3990900
6/27/1996 23.166666 23.75 23.041666 23.416666 10.65053 5429400
6/28/1996 23.541666 23.791666 23.541666 23.541666 10.707385 5012400
7/1/1996 23.666666 23.916666 23.625 23.791666 10.821094 4560300
7/2/1996 23.708334 23.75 23.541666 23.708334 11.043164 6487500
7/3/1996 23.625 23.875 23.583334 23.791666 11.081978 3945900
7/5/1996 23.166666 23.291666 22.875 22.916666 10.674411 2823900
7/8/1996 22.666666 22.916666 22.208334 22.416666 10.441513 11272200
7/9/1996 22.583334 22.875 22.458334 22.625 10.538554 5781600
7/10/1996 22.791666 22.916666 22.541666 22.875 10.655007 5494200
7/11/1996 22.833334 22.833334 22.25 22.583334 10.519149 4575000
7/12/1996 22.625 22.916666 22.5 22.666666 10.557959 4601400
7/15/1996 22.708334 22.791666 21.958334 21.958334 10.228028 4386300
7/16/1996 22.166666 22.416666 21.416666 22.25 10.363882 8125500
7/17/1996 22.541666 22.833334 22.416666 22.583334 10.519149 6042900
7/18/1996 22.75 23.458334 22.583334 23.166666 10.790854 7726200
7/19/1996 23.125 23.125 22.666666 22.916666 10.674411 5039400
7/22/1996 22.791666 22.958334 22.625 22.666666 10.557959 4470000
7/23/1996 22.75 22.75 22.25 22.333334 10.402705 3764700
7/24/1996 22.083334 22.625 22.041666 22.291666 10.38329 3838500
7/25/1996 22.458334 22.833334 22.458334 22.791666 10.616187 4168200
7/26/1996 22.791666 23.041666 22.708334 23.041666 10.732635 2706000
7/29/1996 22.958334 22.958334 22.625 22.625 10.538554 2043300
7/30/1996 22.833334 22.916666 22.708334 22.916666 10.674411 3491700
7/31/1996 22.875 23.208334 22.833334 23.166666 10.790854 4310700
8/1/1996 23.25 23.833334 23.041666 23.708334 11.043164 7043100
8/2/1996 24.458334 24.833334 24.125 24.666666 11.489549 10559400
8/5/1996 24.458334 24.5 24.25 24.375 11.353695 3699000
8/6/1996 24.25 24.416666 24.041666 24.291666 11.314875 5403900
8/7/1996 24.333334 24.5 24 24.208334 11.276056 5279100
8/8/1996 24.041666 24.208334 23.958334 24.125 11.237247 3108300
8/9/1996 24.291666 24.458334 24.166666 24.333334 11.334281 4588500
8/12/1996 24.5 24.75 24.416666 24.583334 11.45073 4188600
8/13/1996 24.458334 24.958334 24.416666 24.875 11.586587 7790400
8/14/1996 24.916666 25 24.75 25 11.644814 4303500
8/15/1996 24.875 25.208334 24.833334 25.125 11.703036 4778400
8/16/1996 25.166666 25.5 25.083334 25.416666 11.838886 5235300
8/19/1996 25.375 25.666666 25.375 25.625 11.935937 4490700
8/20/1996 25.541666 26.041666 25.541666 25.916666 12.071793 6452400
8/21/1996 25.708334 26.25 25.708334 26 12.110609 6987900
8/22/1996 26.083334 26.541666 26.083334 26.458334 12.324091 4354200
8/23/1996 26.208334 26.375 25.916666 26.041666 12.130015 5111100
8/26/1996 25.875 25.958334 25.791666 25.875 12.052381 6212700
8/27/1996 25.916666 26 25.833334 25.875 12.052381 4622700
8/28/1996 25.916666 26.041666 25.666666 25.708334 11.974748 3467100
8/29/1996 25.5 25.541666 25.166666 25.291666 11.780666 4041900
8/30/1996 25.083334 25.208334 24.541666 24.791666 11.547774 5639400
9/3/1996 24.375 25.208334 24.291666 25.041666 11.664225 6884100
9/4/1996 24.958334 25.041666 24.833334 24.875 11.586587 2561700
9/5/1996 24.75 24.791666 24.625 24.625 11.47014 2715300
9/6/1996 24.708334 25.291666 24.708334 25.083334 11.683628 5871000
9/9/1996 24.916666 25.25 24.75 25.083334 11.683628 4225500
9/10/1996 25.041666 25.583334 25.041666 25.5 11.877707 4485000
9/11/1996 25.375 26.25 25.375 25.958334 12.091194 5136600
9/12/1996 26.083334 26.375 26 26.125 12.168835 4050300
9/13/1996 26.583334 26.75 26.416666 26.458334 12.324091 8997900
9/16/1996 26.541666 26.666666 26.541666 26.625 12.401726 7200000
9/17/1996 26.458334 26.5 26 26.041666 12.130015 5312700
9/18/1996 25.958334 26 25.708334 25.958334 12.091194 4729200
9/19/1996 25.916666 25.916666 25.666666 25.791666 12.013565 3074700
9/20/1996 25.791666 26.208334 25.75 26 12.110609 5076300
9/23/1996 25.916666 26.583334 25.854166 26.416666 12.304687 3725100
9/24/1996 26.458334 26.916666 26.25 26.416666 12.304687 9295200
9/25/1996 26.75 26.75 26.541666 26.625 12.401726 5663100
9/26/1996 26.75 27.041666 26.6875 26.875 12.518173 4226700
9/27/1996 26.833334 26.958334 26.833334 26.875 12.518173 2421300
9/30/1996 26.958334 27.083334 26.625 26.708334 12.440543 4266300
10/1/1996 26.666666 27.083334 26.666666 27.041666 12.865608 6768900
10/2/1996 26.958334 27.125 26.833334 26.916666 12.895155 15216900
 10/3/1996 26.958334 27.041666 26.791666 26.958334 12.915109 4461600
10/4/1996 27.25 27.375 27.166666 27.25 13.054848 10644000
10/7/1996 27.25 27.291666 26.958334 27.291666 13.074803 4068600
10/8/1996 27.291666 27.354166 27.041666 27.083334 12.975001 3676500
10/9/1996 27.166666 27.208334 26.75 26.833334 12.85523 4057500
10/10/1996 26.75 27 26.625 27 12.935071 3367200
10/11/1996 27.041666 27.25 27.041666 27.166666 13.014925 5400600
10/14/1996 27.25 27.541666 27.25 27.5 13.174615 6412500
10/15/1996 27.5 27.666666 27.166666 27.5 13.174615 11365500
10/16/1996 27.333334 27.333334 26.875 27.083334 12.975001 5964000
10/17/1996 27.291666 27.375 27.083334 27.291666 13.074803 4512900
10/18/1996 27.291666 27.458334 27.208334 27.458334 13.154652 6273300
10/21/1996 27.375 27.791666 27.291666 27.666666 13.25446 5428500
10/22/1996 27.541666 27.625 27.333334 27.416666 13.134692 3168300
10/23/1996 27.291666 27.583334 27.25 27.583334 13.214542 2709000
10/24/1996 27.541666 28 27.541666 27.791666 13.314345 5203200
10/25/1996 27.708334 27.958334 27.708334 27.875 13.354268 3021000
10/28/1996 27.791666 27.958334 27.666666 27.708334 13.274422 2459100
10/29/1996 27.833334 28.291666 27.791666 28.166666 13.494001 5845800
10/30/1996 28.333334 28.458334 28.25 28.458334 13.633733 5913300
10/31/1996 28.416666 28.875 28.375 28.583334 13.693608 4450200
11/1/1996 28.708334 28.875 28.458334 28.541666 13.673656 4247700
11/4/1996 28.458334 28.875 28.458334 28.833334 13.813384 3472200
11/5/1996 29.083334 29.666666 29.041666 29.5 14.132772 8735100
11/6/1996 29.458334 29.916666 29.416666 29.666666 14.212616 8679000
11/7/1996 29.5 29.916666 29.333334 29.875 14.312421 6759300
11/8/1996 29.791666 29.958334 29.708334 29.916666 14.332381 3840000
11/11/1996 29.833334 29.875 29.541666 29.583334 14.172693 2964300
11/12/1996 29.541666 29.583334 29.166666 29.25 14.013004 5031600
11/13/1996 29.083334 29.125 28.625 28.916666 13.853308 7201800
11/14/1996 28.916666 29.75 28.791666 29.583334 14.172693 6350700
11/15/1996 29.583334 30 29.5 29.5 14.132772 5895600
11/18/1996 29.583334 30.166666 29.458334 29.833334 14.292462 4388100
11/19/1996 30.125 30.958334 30.041666 30.833334 14.77154 11018700
11/20/1996 30.75 31.041666 30.625 30.75 14.731615 6957600
11/21/1996 30.833334 30.958334 30.208334 30.25 14.492071 4597200
11/22/1996 29.916666 30.708334 29.916666 30.5 14.61185 5508600
11/25/1996 30.458334 31.958334 30.458334 31.791666 15.230645 6114300
11/26/1996 31.625 31.875 31.125 31.375 15.031036 7971900
11/27/1996 31.375 31.583334 31.25 31.333334 15.011078 7726800
11/29/1996 31.416666 31.583334 31.416666 31.5 15.090919 2626800
12/2/1996 31.375 31.375 30.916666 31.041666 14.871346 5044500
12/3/1996 31.125 31.333334 30.25 30.333334 14.531999 7299000
12/4/1996 30.041666 30.5 29.708334 30.208334 14.472115 8010000
12/5/1996 30.041666 30.125 29.25 29.625 14.192656 7961700
 12/6/1996 28.708334 30.041666 28.666666 29.833334 14.292462 13006500
12/9/1996 30 30.208334 29.875 29.958334 14.352348 4752300
12/10/1996 30 30.083334 29.75 29.958334 14.352348 3741300
12/11/1996 29.416666 29.958334 29.25 29.541666 14.15273 6394500
12/12/1996 29.666666 29.916666 28.5 28.958334 13.873271 9866700
12/13/1996 28.916666 29.041666 28.166666 28.5 13.653687 10651500
12/16/1996 28.75 28.916666 28.291666 28.375 13.59381 5031000
12/17/1996 28.333334 29.333334 28.25 29.208334 13.993041 6580500
12/18/1996 29.333334 29.458334 28.916666 29.125 13.953109 5090400
12/19/1996 29.416666 30.25 29.291666 30.25 14.492071 6786300
12/20/1996 30.583334 30.625 30.291666 30.5 14.61185 7344600
12/23/1996 30.583334 30.708334 30.333334 30.541666 14.631808 4106700
12/24/1996 30.666666 30.708334 30.333334 30.5 14.61185 2227200
12/26/1996 30.583334 30.875 30.583334 30.833334 14.77154 3747300
12/27/1996 30.958334 31.125 30.583334 30.708334 14.711659 2519100
12/30/1996 30.75 31 30.541666 30.583334 14.651772 2904300
12/31/1996 30.5 30.625 29.708334 29.791666 14.272505 5710800
1/2/1997 30.083334 30.083334 28.708334 29.333334 14.322191 10503600
1/3/1997 29.541666 29.583334 28.958334 29.416666 14.362874 7268100
1/6/1997 29.416666 29.625 28.833334 29.125 14.220468 5219100
1/7/1997 29 29.083334 28.541666 28.916666 14.118749 5855400
1/8/1997 29.125 29.541666 29.083334 29.208334 14.261158 9190800
1/9/1997 29.291666 29.75 29.291666 29.458334 14.383224 7713600
1/10/1997 28.875 29.375 28.875 29.25 14.281495 7047000
1/13/1997 29.541666 29.625 29.083334 29.166666 14.240808 7021500
1/14/1997 29.583334 30.041666 29.541666 29.875 14.586659 9700500
1/15/1997 29.791666 30.416666 29.583334 30.208334 14.749412 7870500
1/16/1997 30.291666 30.5 30.083334 30.291666 14.790104 6783900
1/17/1997 30.166666 30.875 30.166666 30.666666 14.9732 5834100
1/20/1997 30.958334 31.125 30.708334 30.958334 15.115606 4806000
1/21/1997 30.708334 31.041666 30.5 30.958334 15.115606 7785600
1/22/1997 30.666666 30.958334 30.333334 30.791666 15.034229 10315500
1/23/1997 30.916666 31.208334 30.208334 30.375 14.830787 9521700
1/24/1997 30.416666 30.541666 29.666666 29.708334 14.505289 9281700
1/27/1997 29.75 30 29.5 29.541666 14.423906 6895500
1/28/1997 30.166666 30.291666 29.25 29.5 14.403569 8941800
1/29/1997 29.541666 30 29.541666 29.875 14.586659 5784900
1/30/1997 30.041666 30.583334 29.958334 30.583334 14.932509 6004500
1/31/1997 31.166666 31.166666 30.833334 30.833334 15.054572 5914500
2/3/1997 30.958334 31.291666 30.708334 31.25 15.258012 8414100
2/4/1997 31.25 32.25 31.208334 32.083332 15.664895 11133900
2/5/1997 32.166668 32.458332 31.666666 31.666666 15.461453 9707100
2/6/1997 31.666666 31.875 31.291666 31.666666 15.461453 5099100
2/7/1997 31.958334 32.708332 31.958334 32.625 15.929369 7869600
2/10/1997 32.75 33.041668 32.5 32.5 15.868336 6654000
2/11/1997 32.666668 32.875 32.333332 32.875 16.051428 5064600
2/12/1997 32.791668 33.291668 32.583332 33.208332 16.21418 7086900
2/13/1997 33.333332 33.958332 33.333332 33.625 16.417625 8763000
2/14/1997 33.916668 34.375 33.875 33.916668 16.56003 5940000
2/18/1997 33.916668 33.916668 33.333332 33.875 16.539688 7382700
2/19/1997 33.875 35.166668 33.791668 34.666668 16.926222 9734100
2/20/1997 34.541668 34.833332 33.875 34.083332 16.641403 8085900
2/21/1997 34.041668 34.5 33.958332 34.166668 16.682096 4575600
2/24/1997 33.666668 34.958332 33.666668 34.875 17.027939 4150200
2/25/1997 35.125 35.416668 35 35.291668 17.23138 6026700
2/26/1997 35.25 35.25 34.166668 34.416668 16.804159 6768900
2/27/1997 34.333332 34.458332 33.625 33.625 16.417625 6362100
2/28/1997 33.333332 33.75 33.166668 33.375 16.295555 6648000
3/3/1997 33.25 34.041668 32.916668 34 16.600729 9982500
3/4/1997 34.083332 34.291668 33.708332 33.916668 16.56003 6625800
3/5/1997 34.291668 34.791668 34.166668 34.583332 16.885544 7069500
3/6/1997 34.833332 34.958332 34.25 34.25 16.722782 5694000
3/7/1997 34.5 35.5 34.416668 35.5 17.333105 7506300
3/10/1997 35.583332 36.541668 35.291668 36.541668 17.841703 5963400
3/11/1997 36.583332 36.833332 35.375 35.416668 17.292408 8956200
3/12/1997 35.208332 35.375 34.25 34.625 16.905888 8952900
3/13/1997 34.375 34.416668 32.916668 33.041668 16.132803 13079400
3/14/1997 33.625 34 33.25 33.458332 16.336248 9712200
3/17/1997 33.333332 34.291668 32.791668 34.25 16.722782 9623700
3/18/1997 34.083332 34.166668 33 33.166668 16.193838 10223100
3/19/1997 33.333332 34 32.875 33.791668 16.499001 8364000
3/20/1997 33.75 34.166668 33.208332 33.916668 16.56003 8526600
3/21/1997 34 34.333332 33.833332 34 16.600729 4733400
3/24/1997 34.041668 34.583332 33.958332 34.458332 16.824501 6365100
3/25/1997 34.375 34.916668 33.916668 33.916668 16.56003 6631200
3/26/1997 33.916668 33.916668 33.041668 33.291668 16.254871 9169500
3/27/1997 33.333332 33.416668 31.75 32.125 15.685237 9757500
3/31/1997 32.083332 32.083332 31 31.291666 15.278361 11529600
4/1/1997 31 31.875 30.75 31.875 15.563167 12522300
4/2/1997 31.625 31.625 30.666666 30.791666 15.33251 8174400
4/3/1997 30.833334 31.291666 30.5 31.166666 15.519236 10573800
4/4/1997 30.833334 31.375 30.583334 31.291666 15.581479 9717000
4/7/1997 31.75 31.75 31.333334 31.416666 15.643727 5608200
4/8/1997 31.541666 32.333332 31.375 32.291668 16.079428 8145300
4/9/1997 32.416668 32.541668 31.791666 31.833334 15.8512 7227000
4/10/1997 31.666666 31.833334 31.291666 31.375 15.622973 5702400
4/11/1997 30.75 31 30.041666 30.083334 14.979798 10715700
4/14/1997 30.125 30.416666 29.75 30.166666 15.021304 7537800
4/15/1997 30.75 31.166666 30.208334 30.875 15.374009 10049100
4/16/1997 30.25 30.291666 29.5 29.875 14.876063 16188000
4/17/1997 29.875 30.583334 29.833334 29.958334 14.917562 14421600
4/18/1997 30 30.125 29 29.166666 14.523348 8156700
4/21/1997 29.166666 29.333334 28.208334 28.5 14.191386 11726700
4/22/1997 28.583334 29.208334 28.208334 29.208334 14.544103 13881600
4/23/1997 29.166666 29.375 28.5 28.666666 14.274383 10015800
4/24/1997 28.833334 29 28.416666 28.458334 14.170643 9693900
4/25/1997 28.5 28.708334 28.291666 28.458334 14.170643 7860300
4/28/1997 28.458334 29.541666 28.458334 29.25 14.564846 9888600
4/29/1997 30.208334 30.583334 30 30.166666 15.021304 12561600
4/30/1997 30.083334 31.166666 30.041666 30.708334 15.291022 11242800
5/1/1997 30.875 31.291666 30.75 30.916666 15.394751 9842400
5/2/1997 31.041666 32.083332 31.041666 31.791666 15.83044 8267400
5/5/1997 32.166668 32.375 31.833334 32.333332 16.100168 7254600
5/6/1997 32.25 33.166668 32.25 32.75 16.307652 11673900
5/7/1997 32.75 32.875 31.75 31.791666 15.83044 8609700
5/8/1997 31.666666 32.5 31.5 31.958334 15.913445 8808000
5/9/1997 32.5 32.75 32 32.625 16.245407 8329800
5/12/1997 32.666668 33.041668 32.625 33 16.432138 5366400
5/13/1997 32.916668 32.916668 32.291668 32.375 16.120918 7124100
5/14/1997 32.708332 33.125 32.708332 32.791668 16.328402 6733800
5/15/1997 32.708332 32.708332 32.083332 32.375 16.120918 6973500
5/16/1997 32.416668 32.583332 30.875 31.208334 15.539986 9802800
5/19/1997 31.291666 31.458334 30.666666 30.875 15.374009 6237000
5/20/1997 30.666666 32.333332 30.291666 32.166668 16.017187 12716700
5/21/1997 32.416668 32.458332 30.75 31.041666 15.456996 11456700
5/22/1997 31.208334 31.625 31.041666 31.541666 15.705961 5440500
5/23/1997 31.791666 31.916666 31.541666 31.708334 15.788963 4775700
5/27/1997 31.5 31.5 31.041666 31.083334 15.477742 5398800
5/28/1997 31.5 31.625 30.875 31.208334 15.539986 6193200
5/29/1997 31.291666 31.416666 30.75 30.958334 15.415502 4847700
5/30/1997 30.666666 31.875 30.583334 31.5 15.685214 8516400
6/2/1997 31.791666 31.875 31.333334 31.5 15.685214 5101800
6/3/1997 31.666666 32.5 31.416666 32.333332 16.100168 10990500
6/4/1997 32.333332 32.541668 32.083332 32.208332 16.037922 5837700
6/5/1997 32.333332 32.833332 32.208332 32.5 16.183163 5739300
6/6/1997 32.5 33.791668 32.5 33.458332 16.660357 9622800
6/9/1997 33.583332 33.916668 32.416668 32.541668 16.203918 12166800
6/10/1997 32.875 33.375 32.708332 33.291668 16.57737 9142200
6/11/1997 33.375 33.416668 32.958332 33.125 16.494379 5076600
6/12/1997 33.666668 33.958332 33.333332 33.583332 16.722601 7877100
6/13/1997 33.666668 33.916668 33.333332 33.791668 16.826336 9069900
6/16/1997 33.75 34.166668 33.541668 34 16.930079 5364000
6/17/1997 33.916668 34.25 33.583332 34.125 16.992325 6179700
6/18/1997 34.083332 34.375 33.833332 34.333332 17.096052 6601200
6/19/1997 34.291668 34.625 34.125 34.333332 17.096052 7044900
6/20/1997 34.333332 34.791668 34.166668 34.208332 17.033819 5881800
6/23/1997 34.083332 34.25 33.333332 33.375 16.61886 5898000
6/24/1997 33.458332 33.604168 33.083332 33.5 16.681103 9817500
6/25/1997 33.354168 33.604168 33 33.229168 16.546249 7821900
6/26/1997 33.1875 33.416668 32.583332 32.770832 16.318027 6340800
6/27/1997 32.875 33.041668 32.416668 32.541668 16.203918 7602300
6/30/1997 32.666668 32.666668 32.25 32.354168 16.11055 5617500
7/1/1997 32.3125 33.25 32.166668 33.166668 16.837839 8923200
7/2/1997 33.291668 34.25 33.208332 34.166668 17.345518 7856400
7/3/1997 34.791668 35 34.416668 34.416668 17.472439 7918200
7/7/1997 34.75 34.75 34.166668 34.333332 17.43012 8783400
7/8/1997 34.25 34.520832 34.208332 34.333332 17.43012 6118800
7/9/1997 34.25 34.3125 33.666668 33.958332 17.239746 7612500
7/10/1997 34.083332 34.333332 33.5625 33.791668 17.155138 5925300
7/11/1997 34 34.3125 33.833332 34.020832 17.271482 3879900
7/14/1997 34.104168 34.270832 33.854168 34 17.2609 3616200
7/15/1997 34.25 34.4375 33.958332 34.1875 17.356092 6661800
7/16/1997 34.291668 34.625 34.145832 34.25 17.387817 9795000
7/17/1997 34.291668 34.958332 34.229168 34.416668 17.472439 8984400
7/18/1997 34.4375 34.479168 34 34 17.2609 6489900
7/21/1997 33.916668 34.229168 33.583332 34 17.2609 4630500
7/22/1997 34.166668 35.3125 34.166668 35.166668 17.853188 9030600
7/23/1997 35.5 35.833332 35.208332 35.333332 17.937796 9570300
7/24/1997 35.333332 35.791668 35.229168 35.708332 18.12818 6190200
7/25/1997 35.791668 35.9375 35.229168 35.354168 17.948376 5967000
7/28/1997 35.395832 35.75 35.354168 35.416668 17.98011 4491000
7/29/1997 35.666668 36.395832 35.520832 36.291668 18.42432 8337000
7/30/1997 36.625 37.895832 36.479168 37.5 19.037752 9810000
7/31/1997 37.541668 38.229168 37.520832 37.854168 19.217554 8205900
8/1/1997 37.770832 37.854168 36.791668 37.4375 19.006025 5940000
8/4/1997 36.833332 37.166668 36.729168 37 18.783924 7052100
8/5/1997 36.708332 36.875 36.166668 36.520832 18.540659 7665000
8/6/1997 36.875 37.520832 36.770832 37.291668 18.931988 8712600
8/7/1997 37.479168 37.625 36.3125 36.333332 18.445469 11811000
8/8/1997 35.75 36.166668 35.375 35.8125 18.181055 9871200
8/11/1997 35.895832 36.479168 35.479168 36.25 18.403164 7426500
8/12/1997 36.395832 36.6875 36.208332 36.333332 18.445469 8493300
8/13/1997 37 37.208332 36.520832 37.083332 18.826227 10473600
8/14/1997 37.583332 37.645832 37.104168 37.104168 18.836802 7816200
8/15/1997 37.166668 37.166668 36.583332 36.625 18.593536 7592400
8/18/1997 36.666668 36.770832 36.083332 36.666668 18.614698 7653000
8/19/1997 36.8125 37.4375 36.604168 37.166668 18.868534 8219700
8/20/1997 37.1875 38.291668 37.1875 38.166668 19.376211 7827900
8/21/1997 38.145832 38.604168 37.854168 38.041668 19.31275 9576000
8/22/1997 37.4375 38 37.25 38 19.291595 6344700
 8/25/1997 38 38.4375 37.708332 37.895832 19.23872 4476000
8/26/1997 37.458332 37.875 37.458332 37.583332 19.080061 5397900
8/27/1997 37.625 38.083332 37.583332 37.875 19.22813 5277000
8/28/1997 37.833332 37.854168 37 37.416668 18.995453 7732800
8/29/1997 37.104168 37.375 36.895832 37.0625 18.815655 4580100
9/2/1997 37.041668 38.020832 36.875 37.916668 19.249281 6255300
9/3/1997 37.9375 38.520832 37.916668 38.0625 19.323318 3744000
9/4/1997 37.770832 38.291668 37.770832 38.208332 19.397358 3618600
9/5/1997 38.583332 38.875 38.041668 38.166668 19.376211 6096000
9/8/1997 38.416668 38.708332 38.375 38.583332 19.587729 6502800
9/9/1997 38.583332 38.8125 38.354168 38.541668 19.566586 4552800
9/10/1997 38.208332 38.3125 37.604168 37.6875 19.13295 4850700
9/11/1997 37.5 37.583332 36.854168 37.125 18.847382 5029500
9/12/1997 37.5 37.833332 36.958332 37.666668 19.122362 5540700
9/15/1997 37.8125 37.916668 37.375 37.5 19.037752 3305400
9/16/1997 37.875 38.729168 37.875 38.520832 19.556005 5146500
9/17/1997 38.8125 39.541668 38.666668 39.208332 19.905037 6551400
9/18/1997 39.395832 39.5625 39.020832 39.208332 19.905037 4967400
9/19/1997 38.875 39.583332 38.875 39.1875 19.894453 5924700
9/22/1997 39.458332 40.166668 39.375 39.416668 20.010799 4333800
9/23/1997 39.583332 39.708332 39.1875 39.1875 19.894453 3849900
9/24/1997 39.229168 40 39.229168 39.4375 20.021372 5812500
9/25/1997 39.333332 39.354168 38.416668 38.5 19.545427 6572400
9/26/1997 38.833332 39.458332 38.833332 39.125 19.862741 4060200
9/29/1997 39.145832 39.5 38.854168 39.479168 20.04253 3446400
9/30/1997 39.5625 39.979168 39.333332 39.333332 19.9685 5900400
10/1/1997 39.375 39.895832 39.375 39.854168 20.232914 7118400
10/2/1997 39.854168 40.3125 39.708332 40.145832 20.703102 4657800
10/3/1997 41.208332 41.395832 40.354168 40.875 21.079128 8779200
10/6/1997 41.041668 41.791668 41 41.645832 21.476652 5673600
10/7/1997 41.395832 42.1875 41.395832 42.125 21.723743 4832100
10/8/1997 42.166668 42.166668 41.520832 41.895832 21.60557 6111900
10/9/1997 41.520832 41.958332 41.395832 41.854168 21.58408 4596300
10/10/1997 41.25 41.25 40.229168 40.5625 20.917976 11143800
10/13/1997 40.5625 40.875 40.5625 40.645832 20.960945 2725500
10/14/1997 40.833332 41.083332 40.645832 41.0625 21.175829 4021200
10/15/1997 40.916668 41.416668 40.6875 41.125 21.208059 3892500
10/16/1997 41.75 41.916668 40.916668 41.270832 21.283262 6086100
10/17/1997 40.9375 41 40.083332 40.5625 20.917976 5066700
10/20/1997 40.666668 40.75 39.770832 40.520832 20.896488 4605000
10/21/1997 41.25 41.333332 40.875 41.229168 21.261768 7167900
10/22/1997 41.229168 41.625 40.895832 41.479168 21.390703 5220600
10/23/1997 40.854168 41.25 40.583332 40.875 21.079128 6299100
10/24/1997 41.625 41.875 40.875 41.208332 21.251024 8112300
10/27/1997 40.958332 40.979168 38.5 38.979168 20.101458 8621400
10/28/1997 37.333332 40 36.916668 39.9375 20.595671 13452000
10/29/1997 39.979168 40.666668 39.958332 40.083332 20.670872 8706600
10/30/1997 39.458332 39.5625 38.583332 38.583332 19.897327 8640900
10/31/1997 39.3125 39.375 38.229168 38.479168 19.843609 12065400
11/3/1997 38.8125 39.625 38.75 39.5625 20.402277 6689700
11/4/1997 39.416668 39.958332 39.291668 39.645832 20.445251 4305300
11/5/1997 39.791668 40.25 39.25 39.895832 20.574183 4722600
11/6/1997 39.833332 40.208332 39.645832 40.020832 20.638636 4588500
11/7/1997 39.395832 39.583332 38.604168 39.145832 20.187403 7851300
11/10/1997 39 39.5 38 38.020832 19.607241 7271100
11/11/1997 38.270832 38.3125 37.020832 37.458332 19.317158 5973600
11/12/1997 35.833332 36.666668 35.166668 35.583332 18.350235 12690000
11/13/1997 35.166668 36 35.041668 35.75 18.436182 15647700
11/14/1997 36 36.125 34.166668 34.541668 17.813049 16497000
11/17/1997 35.708332 36.3125 35.5 36.291668 18.715521 11306400
11/18/1997 36.25 36.5625 35.666668 35.75 18.436182 6377700
11/19/1997 35.6875 37.5 35.6875 37.125 19.145273 6719400
11/20/1997 37.541668 37.875 37.25 37.458332 19.317158 6528000
11/21/1997 37.666668 38.104168 37.291668 37.770832 19.478315 7870800
11/24/1997 37.583332 37.666668 36.541668 36.666668 18.908911 8013900
11/25/1997 36.666668 36.75 35.75 36.479168 18.812216 7556100
11/26/1997 37 37.083332 36.020832 36.083332 18.608072 6136200
11/28/1997 36.166668 36.625 36.104168 36.25 18.694031 1729200
12/1/1997 36.854168 38.458332 36.833332 38.333332 19.768396 6995400
12/2/1997 38.333332 38.75 37.645832 38 19.596502 5473200
12/3/1997 38.375 38.583332 37.854168 38.25 19.725433 5229000
12/4/1997 38.479168 39.479168 38.458332 38.916668 20.069227 7729800
12/5/1997 38.583332 39.1875 38.291668 39.0625 20.144438 7144200
12/8/1997 39.208332 39.708332 38.875 39.125 20.17667 5539500
12/9/1997 39.083332 39.291668 38.333332 38.625 19.918816 5578200
12/10/1997 38.541668 38.645832 37.166668 37.416668 19.295677 7486500
12/11/1997 36.666668 37.291668 36.333332 36.770832 18.962624 8892900
12/12/1997 37.145832 37.333332 36 37.020832 19.091539 6864900
12/15/1997 37.5 38 37.25 37.416668 19.295677 5865600
12/16/1997 37.583332 37.666668 36.791668 36.958332 19.05932 6290700
12/17/1997 37.3125 37.479168 36.6875 37.333332 19.252705 6139800
12/18/1997 37.333332 37.375 36.354168 36.375 18.758492 4576200
12/19/1997 36.083332 36.208332 35 36.041668 18.58659 6734100
12/22/1997 36.125 36.708332 35.270832 35.604168 18.360977 5766600
12/23/1997 35.8125 35.833332 35 35.145832 18.124613 5222400
12/24/1997 34.916668 35.083332 34.5625 34.791668 17.941975 3498600
12/26/1997 34.979168 35.645832 34.979168 35.5625 18.339489 1453500
12/29/1997 36.375 36.5 36 36.229168 18.683287 4208400
12/30/1997 36.583332 37.083332 35.895832 36.541668 18.84444 4500000
12/31/1997 36.541668 36.916668 36.354168 36.5 18.822962 4213800
 1/2/1998 36.208332 36.875 35.854168 36.875 19.344992 2915700
1/5/1998 37.291668 37.5625 37 37.479168 19.661953 7433400
1/6/1998 36.666668 37 35.520832 35.729168 18.743881 11063100
1/7/1998 35.583332 36.125 34.770832 36.125 18.951532 10111800
1/8/1998 35.75 35.875 34.666668 34.729168 18.219265 8979600
1/9/1998 34.8125 35.229168 33.75 33.958332 17.81488 10242900
1/12/1998 32.854168 34.208332 32.854168 34.208332 17.946037 10922400
1/13/1998 34.5 34.791668 34.229168 34.541668 18.120907 7038900
1/14/1998 35.354168 35.416668 34.520832 34.791668 18.25206 10182600
1/15/1998 34.666668 34.770832 34.333332 34.416668 18.055336 6839100
1/16/1998 34.708332 35.375 34.666668 35.166668 18.44878 5872500
1/20/1998 35.416668 35.958332 34.645832 35.729168 18.743881 8127000
1/21/1998 35.666668 35.916668 34.708332 35.041668 18.383209 7926900
1/22/1998 34.6875 35.270832 34.6875 34.75 18.2302 7206300
1/23/1998 34.75 34.833332 34.0625 34.416668 18.055336 8334900
1/26/1998 34.333332 34.833332 34.041668 34.041668 17.858604 7377300
1/27/1998 34.3125 35.145832 34.145832 35.083332 18.405069 7158300
1/28/1998 35.291668 35.5 34.75 35.333332 18.536226 8068500
1/29/1998 35.458332 36.125 35.416668 35.604168 18.678307 6780300
1/30/1998 36 36 35.604168 35.729168 18.743881 5122800
2/2/1998 36.166668 37.1875 36.145832 37.0625 19.443359 7643700
2/3/1998 37.166668 38.083332 37.041668 38.083332 19.978891 6984600
2/4/1998 37.979168 38.3125 37.583332 38.166668 20.022621 5770800
2/5/1998 38.333332 38.583332 37.708332 38.1875 20.033537 6003900
2/6/1998 38.416668 39.333332 38.375 38.979168 20.448868 7131000
2/9/1998 39.1875 40.333332 39.125 40.333332 21.159273 8127000
2/10/1998 40.041668 40.270832 39.75 39.958332 20.962551 6259800
2/11/1998 39.916668 40.145832 39.770832 39.9375 20.951618 4010400
2/12/1998 39.708332 39.979168 39.208332 39.791668 20.875114 5293500
2/13/1998 39.6875 39.708332 39.166668 39.395832 20.667442 3623100
2/17/1998 39.916668 40.270832 39.791668 40.25 21.115561 5438400
2/18/1998 40.333332 40.8125 40.291668 40.604168 21.301352 5238300
2/19/1998 40.666668 40.666668 39.791668 39.875 20.918827 4595100
2/20/1998 40 40 39.416668 39.9375 20.951618 4830300
2/23/1998 40.541668 40.604168 40.166668 40.395832 21.19206 3573900
2/24/1998 40.395832 40.395832 39.895832 39.916668 20.94068 4373400
2/25/1998 40.354168 41.0625 40.1875 40.791668 21.399717 4452900
2/26/1998 40.666668 41.541668 40.5 41.25 21.640165 4866000
2/27/1998 40.916668 41.479168 40.666668 41.354168 21.694815 5162400
3/2/1998 41.479168 41.666668 41.0625 41.25 21.640165 4160700
3/3/1998 40.791668 41.916668 40.770832 41.770832 21.913387 5430300
3/4/1998 41.375 41.604168 40.791668 40.8125 21.410648 4410900
3/5/1998 40.458332 40.625 39.958332 40.166668 21.071844 5073000
3/6/1998 40.5 40.75 40.166668 40.541668 21.268566 6180600
3/9/1998 40.604168 40.604168 39.458332 39.520832 20.73303 6918000
3/10/1998 40.166668 40.625 39.604168 40.520832 21.257641 5760900
3/11/1998 40.979168 41.666668 40.75 41.5625 21.80411 6471300
3/12/1998 41.583332 41.833332 41.125 41.75 21.902472 6796500
3/13/1998 41.791668 42 41.3125 41.75 21.902472 4371900
3/16/1998 42.395832 42.916668 42.208332 42.770832 22.438013 7389300
3/17/1998 42.875 45 42.708332 44.916668 23.563738 12699600
3/18/1998 44.895832 46.041668 44.791668 46.041668 24.153921 13203300
3/19/1998 46.125 46.375 44.791668 45.083332 23.651159 8106300
3/20/1998 45.166668 45.666668 44.833332 44.875 23.541883 6193200
3/23/1998 44.875 44.875 44.208332 44.229168 23.203054 3084000
3/24/1998 44.791668 45.395832 44.583332 44.729168 23.465364 4368900
3/25/1998 45.375 45.5 43.583332 44.333332 23.257702 5895000
3/26/1998 44.25 45.375 44.104168 44.729168 23.465364 4490400
3/27/1998 45.166668 45.333332 44.3125 44.708332 23.454439 4074300
3/30/1998 44.416668 44.708332 44.104168 44.583332 23.38888 3802500
3/31/1998 44.583332 45.604168 44.583332 44.958332 23.58559 5190600
4/1/1998 45 45.4375 44.791668 45.333332 23.782318 4711500
4/2/1998 45.666668 46.5 45.458332 46.4375 24.754732 7040400
4/3/1998 46.4375 46.979168 46.375 46.708332 24.899128 4517400
4/6/1998 48 49.083332 48 49 26.120747 10845300
4/7/1998 49 49.708332 47 47.875 25.521038 11119800
4/8/1998 48 48.166668 46 46.75 24.921326 7560300
4/9/1998 46.833332 47.208332 46.125 47.208332 25.165653 4858800
4/13/1998 47.666668 48.979168 47.333332 48.791668 26.009693 6585000
4/14/1998 48.875 48.979168 47 47.583332 25.365566 6484200
4/15/1998 47.583332 48.166668 46.4375 46.6875 24.888025 5412900
4/16/1998 46.708332 46.791668 44.041668 45.083332 24.032856 9526500
4/17/1998 45.104168 45.958332 44.8125 45.75 24.388256 5736600
4/20/1998 45.791668 45.979168 44.520832 44.895832 23.932907 5611800
4/21/1998 45.5 46.8125 45.416668 46.375 24.721418 7280400
4/22/1998 46.666668 47.125 46.354168 46.708332 24.899128 3978600
4/23/1998 46.5 46.645832 45.5 45.5 24.254986 2859000
4/24/1998 45.375 45.666668 44.5625 44.6875 23.821863 4869600
4/27/1998 43.375 44.3125 42.791668 44.208332 23.566422 7547400
4/28/1998 44.875 44.979168 44 44.541668 23.744122 5310300
4/29/1998 44.458332 45.3125 44.25 45.041668 24.010662 4159800
4/30/1998 45.583332 46.75 45.583332 46.1875 24.621475 6385500
5/1/1998 46.375 47.083332 46.083332 46.958332 25.032385 4244100
5/4/1998 47.0625 47.708332 46.208332 46.354168 24.710318 5163600
5/5/1998 46.083332 46.145832 45.5 45.666668 24.343834 4228500
5/6/1998 45.958332 45.979168 45 45.020832 23.999548 4518000
5/7/1998 45.041668 45.791668 44.708332 45.416668 24.210569 4312800
5/8/1998 45.333332 45.875 45.041668 45.625 24.321621 3981300
5/11/1998 45.625 46.229168 45.625 46.1875 24.621475 4840200
5/12/1998 46.145832 46.916668 45.666668 46.833332 24.965763 4836300
5/13/1998 46.875 46.916668 45.979168 46.5 24.788065 5643000
5/14/1998 46.416668 47 45.916668 46.4375 24.754732 4176600
5/15/1998 46.645832 47.416668 46.479168 47.333332 25.232286 4666800
5/18/1998 47.041668 47.791668 46.958332 47.416668 25.276714 4803900
5/19/1998 47.916668 48.833332 47.666668 48.291668 25.743149 6633300
5/20/1998 48.75 48.75 47.791668 48.0625 25.620995 5013300
5/21/1998 48 48.416668 47.666668 47.916668 25.543253 5238300
5/22/1998 47.5 48.145832 47.5 48.145832 25.665398 4202700
5/26/1998 48.458332 48.458332 46.375 46.4375 24.754732 3826500
5/27/1998 45.770832 46 44.5 45.354168 24.177248 8843100
5/28/1998 45.5 45.541668 45 45.479168 24.243872 4875300
5/29/1998 45.729168 45.854168 45.25 45.3125 24.155027 3043500
6/1/1998 44.708332 45.458332 44.479168 44.6875 23.821863 4259100
6/2/1998 45.354168 45.8125 45.083332 45.645832 24.33272 4966800
6/3/1998 45.666668 45.666668 45.208332 45.208332 24.099512 2846400
6/4/1998 45.208332 45.833332 44.541668 45.833332 24.432673 3780600
6/5/1998 45.729168 46.791668 45.458332 46.75 24.921326 4904400
6/8/1998 46.75 48.25 46.4375 47.770832 25.4655 6431700
6/9/1998 47.479168 47.729168 47 47.1875 25.154549 3669600
6/10/1998 47.041668 48.041668 46.833332 47.333332 25.232286 5072700
6/11/1998 47.333332 47.666668 46.666668 46.6875 24.888025 5758200
6/12/1998 46.6875 46.833332 45.479168 46.291668 24.676998 5007900
6/15/1998 44.708332 46.416668 44.708332 45.458332 24.232773 4272400
6/16/1998 45.458332 45.75 44.5 45.166668 24.077293 4976800
6/17/1998 45.041668 47.333332 45.041668 46.416668 24.743639 5015200
6/18/1998 46.416668 46.625 45.916668 46.291668 24.676998 2963800
6/19/1998 47 47.291668 46.5 46.916668 25.010168 5336400
6/22/1998 46.166668 46.916668 45.916668 46.208332 24.632584 3447900
6/23/1998 45.875 47.333332 45.875 46.791668 24.943535 3245800
6/24/1998 46.958332 49.083332 46.625 48.75 25.987482 4714300
6/25/1998 48.5 50 48.041668 48.25 25.72094 7775400
6/26/1998 48.375 48.916668 47.5 48.833332 26.031908 3526900
6/29/1998 49.208332 50.416668 49 50.416668 26.875954 4407900
6/30/1998 50.208332 51 49.75 50.333332 26.831526 4780500
7/1/1998 50.666668 51.125 50.166668 50.333332 27.02482 4994700
7/2/1998 50.333332 50.5 50.041668 50.291668 27.002434 3544800
7/6/1998 50.833332 51.375 50.75 51.333332 27.561728 6373900
7/7/1998 50.333332 50.583332 49.583332 50 26.845823 6861100
7/8/1998 50.083332 50.5 49.083332 49.083332 26.35367 7517100
7/9/1998 49.625 50.416668 49.083332 49.083332 26.35367 4625500
7/10/1998 49.166668 49.666668 49.083332 49.666668 26.666878 3151500
7/13/1998 50 50.083332 49.208332 49.583332 26.622122 2900100
7/14/1998 49.833332 50.625 49.791668 50.333332 27.02482 4665100
7/15/1998 50.458332 51 50.041668 50.125 26.912958 4220800
7/16/1998 49.833332 50 49.375 50 26.845823 3378600
7/17/1998 49.916668 50.25 49.833332 49.958332 26.823465 3141400
7/20/1998 50 50.833332 49.583332 50 26.845823 3585900
7/21/1998 50.291668 50.625 47.583332 47.666668 25.593021 4608300
7/22/1998 48.333332 49.083332 47.833332 48.625 26.107578 5005500
7/23/1998 48.666668 49.666668 48.666668 48.75 26.17469 5294200
7/24/1998 48.916668 49.5 48.041668 49.083332 26.35367 6094300
7/27/1998 48.083332 49.833332 48.041668 49.166668 26.398407 4491900
7/28/1998 49.166668 49.583332 48.458332 48.916668 26.264177 5570500
7/29/1998 48.958332 49.5 48.291668 48.375 25.973339 3484000
7/30/1998 48.916668 50 48.75 49.75 26.711609 3697500
7/31/1998 50 51.708332 50 50.416668 27.069561 7758600
8/3/1998 50.416668 50.708332 49.791668 49.875 26.778725 4420800
8/4/1998 50.166668 50.458332 46.416668 46.416668 24.921892 6974500
8/5/1998 47.291668 47.875 45.791668 47.583332 25.54829 5957500
8/6/1998 47.333332 47.708332 46.458332 47.666668 25.593021 5556900
8/7/1998 47.708332 48.25 46 46.125 24.765285 5194200
8/10/1998 46 46.208332 45.166668 45.666668 24.519203 3980100
8/11/1998 44.666668 44.708332 42.416668 43.833332 23.534855 7264900
8/12/1998 44.625 44.916668 43.958332 44.125 23.691458 5294400
8/13/1998 43.916668 44.375 42.666668 42.75 22.953178 5388300
8/14/1998 43.5 43.916668 42.458332 42.916668 23.042671 4213800
8/17/1998 42.708332 44.541668 42.416668 44.333332 23.803303 3960400
8/18/1998 44.416668 46.375 44.375 46.125 24.765285 5225500
8/19/1998 46.875 46.916668 45.208332 45.25 24.295486 5028900
8/20/1998 45 45.083332 43.416668 43.583332 23.40062 4448100
8/21/1998 42.333332 42.583332 40.041668 42.458332 22.796589 11853400
8/24/1998 42.833332 43.5 42.166668 42.708332 22.930809 4651900
8/25/1998 43.625 44.083332 42.25 42.75 22.953178 4914900
8/26/1998 42 43.583332 41.666668 42.833332 22.997931 4763700
8/27/1998 40.375 41 38.666668 38.75 20.805525 13659400
8/28/1998 39.75 40.25 36.791668 37.666668 20.223864 11808700
8/31/1998 37.833332 39 34.833332 35 18.792089 11803500
9/1/1998 35.333332 38.291668 33.333332 36.583332 19.642206 11699800
9/2/1998 36.75 38.625 36.083332 36.583332 19.642206 10603300
9/3/1998 34 35.375 32.666668 32.833332 17.628763 12784500
9/4/1998 33.083332 33.416668 29.666666 30.25 16.241732 22328400
9/8/1998 32.208332 33.291668 30.25 31.416666 16.86813 18160300
9/9/1998 30.958334 30.958334 29.041666 29.75 15.973268 12064800
9/10/1998 28.666666 28.833334 27 28.5 15.302135 15442800
9/11/1998 27.25 31 26.708334 30.666666 16.465446 15846300
9/14/1998 31.25 32.625 30.583334 30.833334 16.554939 10117000
9/15/1998 29.75 32.791668 29.75 32.75 17.584024 13750000
9/16/1998 33.333332 34.208332 32.375 33.291668 17.874853 11266900
9/17/1998 30.833334 32.333332 30.833334 31.916666 17.136587 9901800
9/18/1998 31.375 31.958334 31 31.625 16.97999 9158100
 9/21/1998 30.333334 31.333334 29.333334 31.208334 16.756279 7048200
9/22/1998 31.375 31.708334 30.5 30.75 16.510189 7080100
9/23/1998 31 33.5 31 33.416668 17.941969 9460500
9/24/1998 32.333332 33 30.333334 30.916666 16.599676 11735100
9/25/1998 29.666666 30.958334 29.041666 30.333334 16.286474 15015400
9/28/1998 30.916666 31.875 29.708334 29.708334 15.950901 8926300
9/29/1998 30.625 31.291666 29 30 16.107502 19558200
9/30/1998 29.833334 30.5 28.25 28.75 15.43636 16407900
10/1/1998 28.333334 29.083334 27 27.1458 14.575031 11555100
10/2/1998 27.5 29.541666 26.708334 29.166666 15.870546 16156300
10/5/1998 27.833334 28.25 26.416666 27.666666 15.054346 11464300
10/6/1998 28.833334 29.541666 27.25 27.375 14.895638 11651200
10/7/1998 27.375 27.833334 25.5 26.833334 14.600898 11566600
10/8/1998 25.666666 27.416666 23.708334 27 14.691592 16523500
10/9/1998 27.541666 28.958334 26.666666 28.541666 15.530456 14538100
10/12/1998 29.625 30.166666 28.333334 28.708334 15.621151 9226500
10/13/1998 28.416666 29.666666 28.166666 28.458334 15.485114 7553200
10/14/1998 27.125 28.833334 27.125 27.791666 15.122361 7036300
10/15/1998 27.333334 32.416668 27.333334 31.333334 17.049501 11933500
10/16/1998 32.083332 33 31.333334 32.729134 17.809 18859800
10/19/1998 32.666668 34.625 32.416668 34.166668 18.591204 8709900
10/20/1998 36.625 37 35.041668 35.375 19.248693 15729400
10/21/1998 35.833332 36.166668 35.166668 36 19.588793 8617200
10/22/1998 36 37.5 35.5 37.375 20.336956 8252500
10/23/1998 37 37.791668 36.708332 37.125 20.200937 5982400
10/26/1998 36.791668 37.125 36.166668 36.333332 19.770155 4978800
10/27/1998 36.166668 36.25 34.291668 34.666668 18.863276 7752000
10/28/1998 34.166668 35.666668 34.041668 34.916668 18.999308 8751100
10/29/1998 34.916668 36.291668 34.5 36.083332 19.634134 4521400
10/30/1998 36.916668 38.25 36.791668 37.875 20.609034 6904500
11/2/1998 37.666668 38.25 37.208332 37.666668 20.495674 5486700
11/3/1998 37.625 38.083332 37.333332 37.5 20.404984 4070700
11/4/1998 38.291668 39.458332 38.041668 38.666668 21.039808 6069100
11/5/1998 38.625 40.416668 38 40.25 21.901356 7403700
11/6/1998 40 41.041668 40 40.666668 22.128073 5155800
11/9/1998 40.25 40.416668 38.75 38.875 21.15317 4687200
11/10/1998 38.375 39.25 38.041668 38.125 20.745068 4923400
11/11/1998 38.25 38.625 37.291668 37.75 20.541012 3834700
11/12/1998 37.125 37.916668 36.416668 36.75 19.996883 5471200
11/13/1998 37 38.375 36.875 38.125 20.745068 4429000
11/16/1998 38.875 39.25 38.25 38.583332 20.994453 4962900
11/17/1998 38.625 41.5 38 40.833332 22.218765 12616200
11/18/1998 40.791668 41.208332 39.708332 41.208332 22.422806 6831100
11/19/1998 41.208332 41.333332 40.583332 41 22.30945 4348200
11/20/1998 41 41.625 40.958332 41.291668 22.468147 6487200
11/23/1998 42.333332 43.416668 42.166668 43.333332 23.579094 6476100
11/24/1998 43.333332 44.583332 43.083332 43.208332 23.511089 7208500
11/25/1998 43.333332 44 43.125 43.75 23.805817 3859200
11/27/1998 43.791668 43.958332 43.5 43.625 23.737799 908500
11/30/1998 43.75 43.875 42.208332 42.291668 23.012289 4351600
12/1/1998 41.833332 41.916668 40.833332 41.416668 22.536167 5715300
12/2/1998 41.458332 42.875 41.416668 42 22.853586 5449500
12/3/1998 41.875 41.916668 40.666668 40.833332 22.218765 5677300
12/4/1998 41.416668 42.75 41.416668 42.75 23.261671 4322800
12/7/1998 42.75 43.5 42.333332 43.333332 23.579094 3331200
12/8/1998 43.25 44.208332 42.833332 43.083332 23.443069 4368600
12/9/1998 43.583332 43.875 42.083332 42.541668 23.148312 4580700
12/10/1998 42.416668 42.708332 41.208332 41.833332 22.762894 3347100
12/11/1998 41.208332 41.291668 40.166668 40.583332 22.082733 5328100
12/14/1998 40.125 40.458332 39 39.208332 21.334551 5858500
12/15/1998 39.583332 40.583332 39.333332 40.5 22.03738 6708400
12/16/1998 40.666668 42.333332 40 42.333332 23.034958 5101600
12/17/1998 45.166668 46.625 44.666668 46.583332 25.347506 12824800
12/18/1998 46.625 47.125 45 46.333332 25.211489 9912900
12/21/1998 46.541668 48.166668 46.333332 48.166668 26.209064 7818600
12/22/1998 47.875 48.166668 46.875 47.833332 26.027685 4211200
12/23/1998 46.916668 47.583332 46.75 47.5 25.846312 4146600
12/24/1998 47.083332 47.625 47.083332 47.166668 25.664942 1525900
12/28/1998 47.583332 47.916668 47.25 47.583332 25.89167 3091300
12/29/1998 47.583332 48.333332 46.875 48 26.118368 3514800
12/30/1998 47.833332 48.375 47.416668 48 26.118368 3089400
12/31/1998 47.708332 47.958332 45.333332 47.333332 25.755615 3736000
1/4/1999 46.75 47.916668 46.625 47.916668 26.27285 7798800
1/5/1999 47.083332 48.291668 47.083332 48.291668 26.478472 6532000
1/6/1999 48.666668 49.458332 48.541668 49.333332 27.049627 9776200
1/7/1999 48.916668 51.458332 48.333332 51.375 28.169081 10692700
1/8/1999 51.083332 51.666668 49.833332 50.333332 27.597919 8113000
1/11/1999 50.25 51.833332 50.083332 50.833332 27.872074 10198200
1/12/1999 50.333332 50.375 49 49.25 27.003933 10746300
1/13/1999 46 48.666668 45.666668 47.75 26.181461 13639300
1/14/1999 47.166668 47.291668 45.25 45.5 24.947781 7469500
1/15/1999 46.625 47.291668 45.791668 47.25 25.907316 6348000
1/19/1999 49 49.666668 48.333332 49.583332 27.186689 9146200
1/20/1999 50.083332 52.166668 49.75 51.416668 28.191919 9931200
1/21/1999 50.666668 51.291668 49.333332 50.25 27.552233 8336500
1/22/1999 49.25 49.666668 47.75 47.916668 26.27285 7715700
1/25/1999 47.875 49.791668 47.875 49.625 27.209534 5817600
1/26/1999 49.708332 50.208332 48.916668 49.5 27.141001 4345200
1/27/1999 49.5 49.791668 48.458332 48.75 26.729771 5808900
1/28/1999 48.708332 49.458332 48.416668 49.083332 26.912552 4809300
1/29/1999 49.458332 51.75 49.166668 51.291668 28.12339 9135400
2/1/1999 51.291668 52.25 50.666668 51.208332 28.077682 6571500
2/2/1999 51 51.833332 50.208332 51.208332 28.077682 5093700
2/3/1999 50.458332 53.416668 50.125 52.916668 29.01438 8805600
2/4/1999 52.083332 52.833332 51 51.958332 28.488905 7081200
2/5/1999 51.791668 51.958332 50.5 50.958332 27.940601 4258900
2/8/1999 51.291668 51.291668 48.708332 48.75 26.729771 4952200
2/9/1999 49.25 49.541668 47.875 48 26.318548 7435300
2/10/1999 48 48.833332 47.583332 48.708332 26.70694 3841300
2/11/1999 48.708332 51.125 48.708332 50.75 27.82638 7559500
2/12/1999 50.458332 50.916668 48.75 49.375 27.07247 5636100
2/16/1999 50.583332 52 50.583332 51.791668 28.397524 6497500
2/17/1999 50.916668 53.166668 50.666668 51.5 28.237617 9882600
2/18/1999 51.333332 51.958332 50.583332 50.833332 27.872074 6601000
2/19/1999 50.708332 51.791668 50.666668 50.708332 27.803528 5058400
2/22/1999 50.708332 54 50.708332 54 29.60837 6075600
2/23/1999 53.375 55.041668 53.375 54.583332 29.928202 8625700
2/24/1999 54.041668 54.625 51.833332 52.541668 28.808765 7325800
2/25/1999 51.708332 53 51.041668 53 29.060059 5097600
2/26/1999 52.916668 53.666668 52.333332 53.083332 29.105757 5236200
3/1/1999 53 54.541668 52.791668 53.833332 29.516989 6638200
3/2/1999 53.875 54.375 53.166668 53.541668 29.357059 4952800
3/3/1999 53.5 53.958332 52.916668 53.791668 29.494148 5177800
3/4/1999 53.791668 55.583332 53.708332 55.583332 30.476505 5842800
3/5/1999 57.25 58 56.916668 57.916668 31.75589 7327000
3/8/1999 57.875 58.125 56.875 57.208332 31.36751 5024100
3/9/1999 56.875 58.958332 56.833332 58.625 32.144264 5914900
3/10/1999 58.291668 59.5 57.541668 59.291668 32.509811 5012800
3/11/1999 58.958332 59.666668 58.166668 58.791668 32.235649 5726500
3/12/1999 58.916668 59.333332 57.833332 58.666668 32.167118 5071300
3/15/1999 57.333332 58.25 57.333332 58.166668 31.892956 4845100
3/16/1999 58.166668 58.583332 56.375 56.541668 31.001963 6077100
3/17/1999 56.375 56.5 54.875 54.916668 30.110973 5201800
3/18/1999 54.75 56.458332 54.75 55.916668 30.659283 5516700
3/19/1999 56.666668 57.166668 54.833332 55 30.156668 6128800
3/22/1999 55.083332 55.333332 54.291668 54.583332 29.928202 3279600
3/23/1999 53.333332 53.625 52.666668 53.041668 29.082891 4675600
3/24/1999 53.083332 53.5 52.666668 52.916668 29.01438 4543000
3/25/1999 53.958332 54.916668 53.833332 54.333332 29.79114 5166000
3/26/1999 53.666668 54.291668 53.333332 53.666668 29.425596 2936200
3/29/1999 54.083332 55.25 54.041668 54.833332 30.065273 4251300
3/30/1999 54.208332 55.166668 54.208332 54.625 29.951046 3074500
3/31/1999 55 55.833332 54 54.25 29.745453 3232600
4/1/1999 53.916668 53.958332 52.375 52.916668 29.235302 4103200
4/5/1999 53.291668 53.375 52.208332 52.5 29.0051 4808800
 4/6/1999 52.875 53.583332 52.666668 52.833332 29.189247 5411500
4/7/1999 53.583332 56.583332 53.416668 56.25 31.076885 5273800
4/8/1999 57.25 59.25 56.875 58.583332 32.365997 7461000
4/9/1999 58.083332 58.333332 57 57.041668 31.514277 4744800
4/12/1999 56.833332 58.208332 56.833332 57.916668 31.997688 4117500
4/13/1999 59.25 59.291668 57.208332 58.25 32.181858 4812400
4/14/1999 58.666668 60 57 57.583332 31.813524 4721400
4/15/1999 57.458332 58.666668 56.625 57.041668 31.514277 5361600
4/16/1999 57.208332 58.291668 56.5 57.375 31.698433 3631000
4/19/1999 59.5 60.75 56.041668 56.666668 31.307076 7036600
4/20/1999 56.666668 57.75 53.416668 55.333332 30.570463 11746500
4/21/1999 54.708332 56.5 53.958332 55.625 30.731577 5737200
4/22/1999 54.5 57.166668 54.5 57.166668 31.583323 5237200
4/23/1999 56.416668 57.333332 56.291668 56.75 31.353128 4390800
4/26/1999 56.375 56.416668 54.75 55.083332 30.432333 2694900
4/27/1999 55.416668 57.5 54.416668 57.041668 31.514277 6177100
4/28/1999 55.916668 57 55.75 55.75 30.800652 3719800
4/29/1999 55.916668 57.625 55.375 55.916668 30.892727 4188900
4/30/1999 55.666668 57 54.5 55 30.38629 5365800
5/3/1999 54.666668 55.5 54.083332 55.166668 30.478365 5240400
5/4/1999 54.708332 55.75 54.5 54.833332 30.294201 4670800
5/5/1999 55 55.416668 52.666668 53.458332 29.534542 6652600
5/6/1999 52.166668 53.625 51.666668 51.708332 28.567709 7305100
5/7/1999 51.708332 53.166668 51.583332 52.25 28.866985 6353700
5/10/1999 52.625 53.458332 52.25 52.666668 29.097174 4205800
5/11/1999 53.458332 54.125 52.25 53.333332 29.465488 4980100
5/12/1999 53.416668 54.958332 52.666668 54.875 30.317234 5330400
5/13/1999 55 56.916668 55 56 30.938759 3679600
5/14/1999 54.333332 54.583332 52.291668 52.708332 29.120205 7173900
5/17/1999 52.666668 52.666668 51.416668 52.416668 28.959063 3682900
5/18/1999 52.458332 54 51.666668 52.5 29.0051 5363100
5/19/1999 53 53.75 53 53.458332 29.534542 4116100
5/20/1999 53.5 54.166668 53.333332 53.458332 29.534542 3496500
5/21/1999 53.291668 53.5 52.25 52.625 29.074152 5004000
5/24/1999 51.541668 51.666668 50.333332 50.583332 27.946175 8523100
5/25/1999 50 50.666668 49 49.208332 27.186522 7032900
5/26/1999 49.041668 50.833332 48.333332 50.25 27.76202 7955400
5/27/1999 50.25 50.25 48 48.5 26.795183 6256200
5/28/1999 48.375 49.291668 48 48.25 26.657059 6132300
6/1/1999 48.166668 49.083332 46.833332 48.083332 26.564976 5718900
6/2/1999 48.166668 48.291668 46.875 47.375 26.173639 6079900
6/3/1999 47.875 48.166668 46.75 47.75 26.380808 5654500
6/4/1999 48.625 49.666668 47.708332 49.541668 27.370674 6295200
6/7/1999 50.166668 51.25 49.958332 51.166668 28.268448 3461400
6/8/1999 50.875 50.958332 49.25 49.916668 27.577862 3318100
 6/9/1999 49.916668 50.208332 48.875 49.208332 27.186522 3550900
6/10/1999 48.75 49 47.916668 48.75 26.933296 3511200
6/11/1999 48.916668 49.375 48.333332 48.833332 26.979328 5655000
6/14/1999 49.25 49.291668 48.625 49.166668 27.163496 3420900
6/15/1999 49.041668 50.625 49.041668 50.083332 27.669945 3939100
6/16/1999 52 54 51.458332 53.583332 29.603617 8062300
6/17/1999 52.458332 53.583332 52.333332 52.958332 29.258305 5615800
6/18/1999 53.083332 53.958332 53.041668 53.416668 29.511534 4764100
6/21/1999 54.333332 55.833332 54 55.666668 30.754606 4377700
6/22/1999 55.666668 55.833332 54.333332 54.5 30.110048 3204700
6/23/1999 54 54 53.416668 53.5 29.557568 3130000
6/24/1999 53.375 53.833332 52.583332 53.333332 29.465488 3177400
6/25/1999 54.125 54.75 53.958332 54.125 29.902891 3144700
6/28/1999 54.666668 55.958332 54.5 55.083332 30.432333 4134000
6/29/1999 55.958332 55.958332 54.958332 55.083332 30.432333 3154600
6/30/1999 55.416668 57.75 54.791668 57.666668 31.859566 7451200
7/1/1999 57.041668 57.75 55.958332 57.291668 31.879015 6681900
7/2/1999 56.75 57.541668 56.666668 56.708332 31.55443 2399100
7/6/1999 56.875 57.916668 56.25 57.375 31.925386 2863800
7/7/1999 57.125 57.583332 56.416668 56.416668 31.392139 4667400
7/8/1999 56.416668 57.166668 56 57 31.716726 4542700
7/9/1999 57.25 57.541668 56.166668 56.791668 31.600771 2053800
7/12/1999 56.458332 56.75 56.083332 56.083332 31.206657 2906400
7/13/1999 55.416668 55.458332 54.833332 55.208332 30.71977 3496000
7/14/1999 55.291668 55.583332 54.416668 54.5 30.325642 3624100
7/15/1999 54.5 55.5 54.5 54.75 30.464745 3852600
7/16/1999 54.75 54.75 54.333332 54.541668 30.348837 2957400
7/19/1999 54.75 55.791668 54.375 54.75 30.464745 3792700
7/20/1999 54.875 55.375 53.458332 53.916668 30.001057 3621100
7/21/1999 54.583332 55.416668 54.083332 54.208332 30.163347 4862700
7/22/1999 54.166668 56.541668 54.166668 55.541668 30.905249 6287400
7/23/1999 55.208332 55.666668 54 54.375 30.256092 3798400
7/26/1999 53.625 55.458332 53.5 55.25 30.742962 4628100
7/27/1999 55.75 56.25 55.166668 55.833332 31.067539 3806700
7/28/1999 55.666668 56.208332 55.208332 55.291668 30.766138 2496400
7/29/1999 54.5 54.833332 53.166668 53.5 29.769205 4553200
7/30/1999 52.666668 52.916668 50.833332 51.375 28.586782 5740500
8/2/1999 51.291668 52.333332 51.208332 52.166668 29.027302 6278800
8/3/1999 52.166668 52.625 52 52.541668 29.235954 3029500
8/4/1999 52.708332 53.25 52.208332 52.291668 29.096849 3498900
8/5/1999 52.291668 52.583332 51.208332 52.416668 29.166399 4113000
8/6/1999 51.5 52.166668 50.375 50.5 28.099894 3852700
8/9/1999 50.333332 51.083332 50.083332 50.416668 28.053535 4196800
8/10/1999 50.166668 50.625 48.375 49.541668 27.566645 5402200
8/11/1999 50.083332 51.291668 49.875 51.291668 28.540407 3495900
 8/12/1999 51.291668 51.291668 50.458332 50.458332 28.076708 3220900
8/13/1999 51 52.791668 51 52.75 29.351873 4631800
8/16/1999 53.083332 53.541668 52.583332 53.5 29.769205 3593500
8/17/1999 54.458332 55.333332 54.458332 55.333332 30.789337 5863800
8/18/1999 54.916668 56.666668 54.416668 56.666668 31.531233 4112100
8/19/1999 55.041668 55.583332 54.583332 54.958332 30.58066 3973300
8/20/1999 54.416668 55.875 54.416668 55.833332 31.067539 3679800
8/23/1999 56 57.208332 55.958332 57.125 31.786263 3983400
8/24/1999 56.333332 59 56.333332 57.708332 32.110863 7272300
8/25/1999 56.625 57.166668 55.5 57 31.716726 7763200
8/26/1999 57.5 58.208332 55.708332 56 31.160286 4879000
8/27/1999 56.041668 56.208332 54.666668 55.416668 30.835703 3249300
8/30/1999 55.416668 55.5 53.416668 54.291668 30.209723 4536900
8/31/1999 55.583332 56.666668 53.666668 55.791668 31.044355 9561400
9/1/1999 55.791668 55.791668 54 55.145802 30.684986 6215800
9/2/1999 53.916668 53.916668 53.041668 53.833332 29.954681 4071300
9/3/1999 55.166668 57.166668 55.166668 56.666668 31.531233 5879200
9/7/1999 56.666668 56.666668 53.916668 54.25 30.186535 5703900
9/8/1999 54 55.25 53.25 54.5 30.325642 5702800
9/9/1999 54 54 50.875 51.666668 28.749062 20267100
9/10/1999 51.666668 52.25 50.541668 51.625 28.725887 9359100
9/13/1999 51.791668 52.166668 51.333332 51.791668 28.818621 3735100
9/14/1999 51.25 51.625 50.791668 51.583332 28.702702 4038000
9/15/1999 52.333332 52.833332 51.541668 51.625 28.725887 5745900
9/16/1999 51.791668 52.125 50.75 52 28.934559 4375200
9/17/1999 52.625 53.166668 51.708332 51.708332 28.772245 5602600
9/20/1999 51.75 52.583332 51.583332 52.291668 29.096849 3307000
9/21/1999 52 52.041668 50.583332 50.625 28.169453 4165900
9/22/1999 50.666668 51.666668 49.416668 50.916668 28.331738 5008200
9/23/1999 51.291668 51.958332 49.833332 50.166668 27.914412 6028500
9/24/1999 49.916668 50.791668 49.833332 50.25 27.960789 5725200
9/27/1999 50.958332 50.958332 49.208332 49.416668 27.497095 4467300
9/28/1999 48.583332 49.458332 48.375 49.208332 27.381172 9659100
9/29/1999 49.291668 49.583332 48.625 48.666668 27.079777 3811600
9/30/1999 48.708332 50.875 48.541668 50.25 27.960789 4503700
10/1/1999 50.083332 50.083332 48.666668 49.375 27.473919 4650400
10/4/1999 49.458332 51.541668 49.375 51.541668 28.919634 3881800
10/5/1999 51.333332 52.416668 49.833332 50.416668 28.288399 6691200
10/6/1999 50.416668 51.25 50.333332 50.625 28.405298 5134000
10/7/1999 50.708332 51.166668 49.333332 49.708332 27.890966 4911100
10/8/1999 49.708332 50.375 48.958332 50.375 28.265022 4449000
10/11/1999 50.416668 50.791668 49.166668 49.208332 27.610411 3517200
10/12/1999 49.166668 49.583332 48.833332 48.833332 27.399996 2977600
10/13/1999 49.5 49.5 47 47.458332 26.628506 6055000
10/14/1999 47.416668 47.833332 46 47.291668 26.534998 6055600
10/15/1999 45.5 46.166668 43.875 44.333332 24.875097 11077000
10/18/1999 44.5 45.791668 44.5 45.541668 25.553076 6219600
10/19/1999 46.666668 48.333332 46.666668 47.416668 26.60512 6165700
10/20/1999 48.666668 50.583332 48.5 50.541668 28.358524 7087800
10/21/1999 49.833332 51.75 49.833332 51.75 29.036526 6499300
10/22/1999 51.916668 54.25 51.916668 53.75 30.158703 7538500
10/25/1999 53.125 53.291668 51.583332 51.958332 29.153419 5334400
10/26/1999 52.208332 52.666668 51.25 51.875 29.106657 4208200
10/27/1999 52.041668 55.166668 51.916668 55.166668 30.953594 8916900
10/28/1999 57 59.333332 56.833332 59.041668 33.127815 16044100
10/29/1999 58.75 59.5 57.541668 58.166668 32.636864 11075500
11/1/1999 57.75 58.083332 55.583332 55.708332 31.257532 6766300
11/2/1999 56.333332 57.5 55.5 55.791668 31.304268 5312400
11/3/1999 55.75 56 54.791668 54.958332 30.836697 3973200
11/4/1999 55.916668 57.291668 55.666668 56.083332 31.467926 5804400
11/5/1999 57.416668 58.25 57.083332 57.5 32.262806 5149900
11/8/1999 57.541668 57.75 56.083332 56.25 31.561436 3590400
11/9/1999 56.208332 56.458332 54.666668 55.375 31.070471 4852900
11/10/1999 54.708332 54.833332 53.708332 53.708332 30.135319 4770100
11/11/1999 53.875 55.083332 53.541668 54.083332 30.345741 3439300
11/12/1999 55.041668 56.666668 55 56.666668 31.795218 5134900
11/15/1999 56.041668 56.541668 55 55.041668 30.883455 5613000
11/16/1999 55.583332 57.625 55.25 57.333332 32.169277 6735300
11/17/1999 56.708332 56.791668 54.416668 54.583332 30.626287 5410200
11/18/1999 54.916668 56.083332 54.625 55.583332 31.187376 4607400
11/19/1999 55.666668 56.25 55 55.333332 31.047113 2998300
11/22/1999 55 55.041668 53.791668 54.583332 30.626287 3771400
11/23/1999 54.583332 54.833332 53 53.291668 29.901545 4543900
11/24/1999 53.166668 53.291668 52.5 53.041668 29.761267 3782100
11/26/1999 53.916668 53.916668 52.708332 52.708332 29.574245 1191300
11/29/1999 52.541668 52.541668 50.875 51.291668 28.779366 5221300
11/30/1999 51.083332 52.833332 51.041668 51.5 28.896261 6047200
12/1/1999 51.416668 52 51.041668 51.593735 28.948847 4569300
12/2/1999 52 52.833332 50.666668 52.708332 29.574245 4892700
12/3/1999 53.958332 55.583332 53.875 54.666668 30.673044 5766700
12/6/1999 54.666668 54.666668 51.583332 52.583332 29.504114 4982500
12/7/1999 52.333332 52.791668 51.583332 52.416668 29.410595 5553600
12/8/1999 52.25 52.416668 51.25 51.812466 29.071577 4757100
12/9/1999 52 52.916668 50.708332 51.916668 29.130045 4738200
12/10/1999 53.083332 53.083332 52.083332 52.625 29.527483 4813600
12/13/1999 52.083332 52.833332 51.833332 52.354134 29.375507 2552800
12/14/1999 52.041668 52.041668 50.708332 51.041668 28.639095 3342000
12/15/1999 51.041668 51.583332 49.833332 50.333332 28.241636 4586400
12/16/1999 50.791668 50.791668 49.208332 50 28.054611 4055100
12/17/1999 48.833332 49.916668 48.041668 48.5 27.212984 9983500
12/20/1999 48.916668 49.291668 48.166668 48.166668 27.025953 6205600
12/21/1999 48.25 51 48.083332 50 28.054611 7860000
12/22/1999 50 50.416668 49.333332 49.916668 28.007864 3378400
12/23/1999 50.833332 51.958332 50.708332 51.666668 28.989763 4337400
12/27/1999 51.666668 52.791668 51 51 28.615707 3811800
12/28/1999 51.125 51.583332 50.875 50.958332 28.592319 2253300
12/29/1999 51.458332 52.125 51.291668 51.708332 29.013138 2300200
12/30/1999 51.708332 52.458332 51.166668 52.041668 29.200171 1916100
12/31/1999 52 52.25 51.791668 51.791668 29.059896 1160400
1/3/2000 49.833332 50.25 48.083332 48.583332 27.259741 12019200
1/4/2000 47.083332 47.458332 46.125 47.25 26.737211 11723400
1/5/2000 46.833332 48.375 46 46.958332 26.572182 8714500
1/6/2000 46.75 48.625 46.5 47.625 26.949415 8369200
1/7/2000 48.416668 49 47.333332 48.5 27.444561 6571900
1/10/2000 48.5 48.916668 47.666668 47.666668 26.972992 4723500
1/11/2000 46.666668 46.958332 45.5 46.541668 26.336399 8405500
1/12/2000 46.458332 47.25 46.333332 46.833332 26.501448 7271800
1/13/2000 47.416668 48.333332 47.041668 47.541668 26.902266 6918900
1/14/2000 49.291668 50.5 48.541668 49.25 27.868956 9731800
1/18/2000 49.291668 49.666668 46.833332 47.333332 26.784378 5296600
1/19/2000 48.166668 50.25 48.166668 49.416668 27.963266 15734700
1/20/2000 50.25 50.666668 48.5 49.375 27.939697 7770300
1/21/2000 49.25 49.333332 48.416668 48.625 27.515282 5160600
1/24/2000 49.583332 49.708332 48.125 48.666668 27.538866 6459100
1/25/2000 48.666668 50.5 48.666668 49.75 28.151892 7579900
1/26/2000 50.25 52.666668 50 52.291668 29.590122 8386600
1/27/2000 52.958332 54.333332 52.375 53.791668 30.438925 8165800
1/28/2000 53.041668 53.041668 51.083332 51.125 28.929955 7500000
1/31/2000 51.208332 54.333332 51.208332 53.791668 30.438925 7160200
2/1/2000 54.958332 56.333332 54.208332 55.833332 31.59424 9651000
2/2/2000 55.333332 56.125 54.25 54.916668 31.075535 7126200
2/3/2000 55.666668 56.583332 53.5 55.458332 31.382038 9200200
2/4/2000 55 55.541668 54.375 54.5 30.839767 5115100
2/7/2000 54.791668 55.583332 54.5 54.791668 31.004795 4684200
2/8/2000 56.041668 57.416668 56 56.708332 32.089386 6318600
2/9/2000 56.625 57.583332 54.958332 55.25 31.264162 9818500
2/10/2000 55.416668 55.833332 54.25 55.416668 31.358467 6880500
2/11/2000 55.5 56.666668 54.666668 55.083332 31.169846 7052500
2/14/2000 54.833332 55.625 52.708332 52.708332 29.825911 5904700
2/15/2000 53.375 55 53.083332 54.041668 30.580402 8965500
2/16/2000 54 54.791668 52.666668 53 29.990963 4829700
2/17/2000 53.75 54.333332 51.875 52.25 29.566563 5716200
2/18/2000 52.041668 52.375 49.708332 49.833332 28.199047 8121300
2/22/2000 50.666668 52.583332 50.083332 51.5 29.142162 7068600
2/23/2000 51.583332 52.791668 51.041668 51.583332 29.189301 4452900
2/24/2000 51.5 51.708332 49.75 50.666668 28.670597 5199900
2/25/2000 51.083332 52.5 49.916668 50.583332 28.623444 4644300
2/28/2000 51.166668 53.5 50.916668 51.958332 29.401516 6051000
2/29/2000 51.791668 54 51.791668 53.083332 30.038115 6166900
3/1/2000 53.25 54.666668 52.583332 54.666668 30.934063 4866300
3/2/2000 53.666668 54.083332 53.166668 53.708332 30.391785 3583800
3/3/2000 54.666668 54.916668 52.916668 54.083332 30.603983 5981400
3/6/2000 55.291668 56.25 54.833332 55.625 31.476366 5691400
3/7/2000 55.625 56.125 54 54.541668 30.863331 4566900
3/8/2000 53.833332 54.291668 52.416668 52.666668 29.80233 5247700
3/9/2000 52.5 54.166668 52.041668 54.083332 30.603983 3979500
3/10/2000 53.333332 54.375 51.833332 52.458332 29.684433 5311300
3/13/2000 51.75 54.125 51.416668 53.375 30.203157 4723300
3/14/2000 53.666668 53.958332 52.333332 52.666668 29.80233 4129600
3/15/2000 51.916668 56.125 51.458332 55.416668 31.358467 8861700
3/16/2000 56.625 60.25 56.125 60.083332 33.999184 15634900
3/17/2000 59.5 61.5 59 60.666668 34.329266 11889100
3/20/2000 60 60.333332 56.333332 57.708332 32.655247 8076100
3/21/2000 57.625 61.666668 57 61.333332 34.706512 8345500
3/22/2000 60.416668 61.416668 59.166668 61.041668 34.541481 8604100
3/23/2000 60.666668 66.125 60.625 65.666664 37.158611 10431400
3/24/2000 64.666664 67.166664 64 64.125 36.286224 9489000
3/27/2000 64 64.583336 62.375 63.125 35.720364 4828900
3/28/2000 62.5 63.833332 62.083332 62.833332 35.555313 7325700
3/29/2000 62.833332 63 59.541668 60.25 34.093498 9088300
3/30/2000 59.625 60.5 57.291668 58 32.82029 8017200
3/31/2000 58.666668 58.916668 57.333332 58.125 32.891033 6805000
4/3/2000 58.625 62 58.541668 61.666668 34.895138 8509500
4/4/2000 61 61.25 55.333332 57.833332 32.982704 12638700
4/5/2000 56.166668 57.958332 56.166668 57.583332 32.840126 7310700
4/6/2000 58 58.833332 57.875 58.291668 33.244106 4853400
4/7/2000 58.833332 58.833332 57.333332 57.583332 32.840126 4914100
4/10/2000 57 59.375 56.75 58.75 33.505493 7864900
4/11/2000 58 58.583332 56.666668 57.333332 32.697559 8217100
4/12/2000 58.625 60.625 57.666668 57.875 33.00647 9133300
4/13/2000 57.333332 57.833332 56.166668 56.333332 32.127239 6781000
4/14/2000 54.666668 54.916668 50.5 52.583332 29.988592 13084500
4/17/2000 51.666668 52.958332 49.958332 52.416668 29.893564 8708700
4/18/2000 52.166668 53.958332 52.041668 53.666668 30.60643 6833400
4/19/2000 53.833332 54 50.416668 52 29.655935 9057100
4/20/2000 52.083332 52.125 50.833332 51.541668 29.394531 4540600
4/24/2000 50.666668 50.958332 49.625 49.833332 28.420258 7792800
4/25/2000 50.5 52.375 50.166668 52.041668 29.679705 6327100
4/26/2000 52.5 52.5 50.791668 50.958332 29.061867 5500500
4/27/2000 50.083332 50.333332 48.875 49.25 28.087591 9298200
4/28/2000 49.5 49.791668 47.833332 48.083332 27.422226 8603200
5/1/2000 48.333332 50.25 47.708332 49.166668 28.040049 8439700
5/2/2000 49.208332 51.333332 48.916668 50.75 28.943039 8411200
5/3/2000 50.125 51.166668 49.5 49.5 28.230148 9320500
5/4/2000 50.083332 50.291668 48.583332 48.833332 27.849958 6172200
5/5/2000 48 48.5 47 48.125 27.445993 14505100
5/8/2000 47.75 48.791668 47.541668 48 27.374704 5497600
5/9/2000 48.166668 48.458332 47.25 47.25 26.946972 6378000
5/10/2000 47.125 47.125 45.833332 45.833332 26.139036 6616000
5/11/2000 46.708332 47.125 45.666668 46.666668 26.614292 7853100
5/12/2000 46.083332 48.583332 45.416668 47.75 27.232122 12221800
5/15/2000 48.5 50.125 48.041668 49.75 28.37273 6703200
5/16/2000 51.083332 51.125 49.125 49.5 28.230148 7925100
5/17/2000 48.833332 49.958332 48.708332 49.333332 28.135111 4350600
5/18/2000 49.166668 50.916668 49.166668 50.083332 28.562838 5156200
5/19/2000 49.75 49.958332 48.166668 48.333332 27.564808 5114500
5/22/2000 48.833332 48.833332 47 48.125 27.445993 4164600
5/23/2000 47.958332 49.708332 47.958332 48.75 27.802435 5208700
5/24/2000 48.333332 48.958332 47 47.75 27.232122 8573100
5/25/2000 48 49.166668 46.5 46.833332 26.709347 7721400
5/26/2000 46.916668 47.5 46.25 47 26.804394 6163900
5/30/2000 47.75 49 47.416668 49 27.945013 4197700
5/31/2000 48.666668 50.25 48.666668 49.791668 28.396488 4983100
6/1/2000 50.583332 52.166668 50.291668 51.416668 29.323248 8779600
6/2/2000 54.916668 54.916668 53.333332 53.791668 30.677715 8867400
6/5/2000 53.666668 54.083332 52.833332 52.916668 30.178717 4890400
6/6/2000 52.916668 52.916668 51 51.333332 29.275732 5546800
6/7/2000 51.625 52.291668 51.083332 51.25 29.228207 5901100
6/8/2000 51.791668 51.791668 50.25 51 29.085611 3975100
6/9/2000 51.333332 52.416668 47.583332 48.875 27.873732 10294900
6/12/2000 49.375 49.75 48.1875 48.5937 27.713289 5142600
6/13/2000 48.375 48.5 47.625 48.1875 27.481636 5649900
6/14/2000 48.875 50.375 48.25 50.0625 28.550957 5920600
6/15/2000 49.8125 49.875 46.625 48.8125 27.83807 9911800
6/16/2000 46.75 46.9375 44.125 45.4375 25.913292 16619900
6/19/2000 45.375 47.375 45.125 46.875 26.733101 7731000
6/20/2000 48 48.5625 47.5 47.9375 27.339066 5643600
6/21/2000 47.6875 47.9375 46.375 47 26.804394 4059300
6/22/2000 47.25 47.3125 46 46.375 26.44796 3268600
6/23/2000 46.625 48.0625 46.4375 46.875 26.733101 3662500
6/26/2000 46.5625 48.4375 46.5625 47.5625 27.125204 3195000
6/27/2000 48.375 48.75 47.8125 47.9375 27.339066 5146100
6/28/2000 48.125 48.9375 46.6875 47.046799 26.831081 4898400
6/29/2000 47.4375 48.875 46.625 47.625 27.160833 4679500
6/30/2000 47.6875 48.25 45.625 46.0625 26.269732 6995300
 7/3/2000 45.875 48 45.875 47.5625 27.314957 2746100
7/5/2000 48.4375 49.6875 47.375 47.75 27.422632 5083900
7/6/2000 47.8125 48.1875 46.625 48 27.566204 3497600
7/7/2000 48.25 50.6875 48.25 50.0625 28.750689 6245000
7/10/2000 50.1875 51 49.6875 49.75 28.571218 3393600
7/11/2000 50.375 51.9375 49.8125 50.6875 29.109629 4641900
7/12/2000 51.6875 52.1875 50.5 50.5625 29.037838 4531400
7/13/2000 51.375 51.8125 50.625 50.75 29.145515 4588500
7/14/2000 51.4375 52.75 51 52.5 30.150537 4532300
7/17/2000 53.75 53.75 51.8125 52.0312 29.881319 5069900
7/18/2000 51.25 51.5 50.125 50.9375 29.253201 3273200
7/19/2000 51 51.5 50.125 50.6875 29.109629 4287100
7/20/2000 50.75 53.25 50.5 51.3125 29.468569 6117400
7/21/2000 53 53.75 51.625 52.734299 30.285082 5470100
7/24/2000 52.4375 52.625 50.75 51.5625 29.612131 3232600
7/25/2000 51.625 51.75 50.875 51.25 29.432674 2697100
7/26/2000 51 51 48.625 49.375 28.355867 4654000
7/27/2000 49.375 50.375 48.375 49.875 28.643015 3556100
7/28/2000 50.0625 50.125 48.0625 48.375 27.781567 2880800
7/31/2000 49 49.8125 48.25 49.8125 28.607113 3650700
8/1/2000 49.875 53.375 49.625 51.625 29.648031 10556800
8/2/2000 51.9375 52.375 50.6875 51.4375 29.54034 6692900
8/3/2000 51 51.9375 50 50.25 28.858368 5914200
8/4/2000 51.875 52.75 50.625 52.4375 30.11463 8546500
8/7/2000 53.0625 54.125 52.5625 53.5625 30.760723 6924000
8/8/2000 53.8125 53.875 52.625 53.5 30.724825 3458500
8/9/2000 53.4375 53.625 52.125 52.3125 30.042856 6305600
8/10/2000 52.3125 53.1875 51.75 51.875 29.791597 4979200
8/11/2000 51.5625 52.4375 51.3125 52 29.863394 4492200
8/14/2000 52.75 53 51.5625 52.75 30.294106 4970100
8/15/2000 53 53.375 51.625 51.8125 29.755711 7236200
8/16/2000 51.25 51.8125 50.0625 50.375 28.930153 5305600
8/17/2000 50.0625 51.125 50.0625 50.6875 29.109629 4514400
8/18/2000 50.8125 51.25 50.25 50.75 29.145515 3694100
8/21/2000 51 51.625 50.625 50.9375 29.253201 3502300
8/22/2000 51.4375 53.5 51 52.75 30.294106 7456800
8/23/2000 52.9375 54.375 52.75 54.3125 31.191446 6868200
8/24/2000 53.375 54.875 53 53.25 30.581259 4508200
8/25/2000 53.125 53.6875 51.875 52.0625 29.899286 4746600
8/28/2000 52 53.3125 52 52.6875 30.258215 5261600
8/29/2000 53.0625 53.1875 51.625 51.875 29.791597 7020300
8/30/2000 52.5 53.875 52.3125 53.25 30.581259 8367100
8/31/2000 53.6875 56.5625 53.5 55.875 32.088791 8450600
9/1/2000 56.6875 56.8125 55.125 56.3125 32.340046 5478500
9/5/2000 56.4375 57.5625 56.1875 57.125 32.806656 4851200
 9/6/2000 57.25 58.25 55.75 56 32.160568 6821900
9/7/2000 56.5625 57.3125 55.9375 57.25 32.878429 3495800
9/8/2000 56.875 58.3125 56.75 57.8125 33.201481 4496500
9/11/2000 57.5 58.375 56.5 57.5 33.02203 5219500
9/12/2000 57.75 57.9375 52 52.8125 30.330002 7314600
9/13/2000 50.375 51.1875 49.625 50.6875 29.109629 42585300
9/14/2000 52 52 49.9375 50 28.7148 20361300
9/15/2000 50.3125 50.3125 48.4375 49.125 28.212296 14822300
9/18/2000 49.125 49.125 46.5625 46.5625 26.740664 15120400
9/19/2000 46.6875 47.75 46.4375 46.875 26.920116 15642000
9/20/2000 46.8125 47.0625 45.625 46.5 26.704758 12493000
9/21/2000 46.5 46.5625 44.625 44.625 25.627945 12166800
9/22/2000 44.75 47.5625 44.5625 47.25 27.135485 17425600
9/25/2000 47.5 48.6875 47 47 26.991905 11709900
9/26/2000 47.375 47.9375 45.75 46.0625 26.453506 8176500
9/27/2000 46.4375 46.9375 45.25 45.5 26.130457 7879200
9/28/2000 45.3125 47.0625 45.125 46.875 26.920116 9307900
9/29/2000 46.375 47.625 46.1875 46.1875 26.525293 8576500
10/2/2000 46.625 47.5 46.3125 47.5 27.279037 7138200
10/3/2000 47.625 48.125 46.5625 46.75 26.848349 9742300
10/4/2000 46.375 46.6875 45.4375 45.5625 26.346714 6363900
10/5/2000 45.625 46.4375 44.25 44.4375 25.696163 9189200
10/6/2000 44.5 45 41.75 42.875 24.792646 13400700
10/9/2000 43.125 43.25 41.9375 42.0625 24.322811 6499500
10/10/2000 42.0625 42.5 40.25 40.8125 23.599991 11926200
10/11/2000 40.125 40.9375 38.875 40.6875 23.527712 16885900
10/12/2000 40.125 40.25 37.4375 37.8125 21.865231 14847200
10/13/2000 37.875 40.125 37.75 39.6875 22.949461 14143700
10/16/2000 40.1875 40.6875 38.75 39.5625 22.877178 8405600
10/17/2000 40 40.5 37.75 37.9375 21.93751 8318700
10/18/2000 33.5 38.125 32.375 36.875 21.323124 29641500
10/19/2000 38.125 40.125 38.125 38.9375 22.515764 14981100
10/20/2000 38.6875 39.375 38.125 38.375 22.190498 7559300
10/23/2000 38.1875 38.75 37.9375 38.375 22.190498 5240100
10/24/2000 38.1875 40.3125 38.125 40.0625 23.166309 10595900
10/25/2000 40.0625 41.4375 39.75 40 23.130163 9256100
10/26/2000 40.6875 40.9375 38.875 40 23.130163 10398700
10/27/2000 40.5 42.9375 40.3125 42.6875 24.684219 9867500
10/30/2000 42.8125 43.9375 42.8125 43.75 25.298622 7884900
10/31/2000 44.8125 45.9375 44.125 45.5 26.310553 13186900
11/1/2000 45.5 45.8125 44.5 45.6875 26.41898 8789400
11/2/2000 45.6875 46.5 45.375 45.5 26.310553 6435700
11/3/2000 45.5625 45.5625 44.125 44.4375 25.696163 5879800
11/6/2000 44.875 45.6875 44.5625 45.5 26.310553 4568100
11/7/2000 45.125 45.375 44.625 44.9375 25.985291 4101800
 11/8/2000 44.9375 44.9375 43.25 43.5625 25.190201 5754400
11/9/2000 43.0625 44.3125 42.5625 44.125 25.515453 6306500
11/10/2000 43.625 44.5625 42.8125 42.8125 24.756498 4465600
11/13/2000 41.875 42.625 40.75 42.125 24.358952 6041800
11/14/2000 42.8125 43.1875 41.75 42.5625 24.611942 6506300
11/15/2000 42.0625 42.8125 40.625 40.75 23.563856 8300500
11/16/2000 40.875 41.75 40.5625 40.875 23.636131 6940400
11/17/2000 40.9375 41 39.125 39.625 22.913321 8358900
11/20/2000 39.75 39.9375 38.125 38.5625 22.298922 7421300
11/21/2000 38.5625 39.3125 37.75 38.6875 22.371199 6202100
11/22/2000 38.3125 38.375 37 37.4375 21.648382 6600100
11/24/2000 37.9375 39.1875 37.8125 39.125 22.624187 3835500
11/27/2000 39.4375 40.1875 39.1875 39.375 22.768745 10451600
11/28/2000 39.4375 40.125 37.4375 38 21.97366 13168300
11/29/2000 37.375 38.5625 37.1875 37.9375 21.93751 9867200
11/30/2000 37.1875 38.25 35.4375 36.875 21.323124 15472400
12/1/2000 37.125 38.6875 37.0625 37.3125 21.576103 9448300
12/4/2000 37.375 38.375 36.875 37.9375 21.93751 6819200
12/5/2000 38.625 41.4375 38.0625 41.3125 23.88912 13818600
12/6/2000 41.25 43.25 39.0625 40.0625 23.166309 19776900
12/7/2000 39.4375 40.4375 38.3125 39.1875 22.660336 9650300
12/8/2000 40.3125 40.875 39.625 40 23.130163 8411700
12/11/2000 40.25 42.625 40.0625 42.5 24.575809 9131000
12/12/2000 42.5 43.6875 41.9375 43 24.864931 7843400
12/13/2000 43.9375 44.6875 43.625 44.5 25.732309 10288900
12/14/2000 42.3125 43.9375 41.375 42.875 24.792646 16122600
12/15/2000 42 43.9375 41.875 43.9375 25.407034 11412000
12/18/2000 44 45.375 43.8125 45.375 26.238277 13271000
12/19/2000 44.75 45.9375 43.9375 44.8125 25.913008 13078000
12/20/2000 44.8125 44.8125 43.25 43.5 25.154049 6853300
12/21/2000 43.4375 45.75 43.4375 45.1875 26.12986 8796400
12/22/2000 45.4375 46.375 45 45.625 26.382841 7098600
12/26/2000 45.625 46.25 45.1875 45.75 26.455132 4832200
12/27/2000 45.0625 46.5 44.8125 46.375 26.81654 7452200
12/28/2000 46.1875 47.4375 45.9375 46.9375 27.141806 6397400
12/29/2000 46.9375 47.5625 44.3125 45.4375 26.274426 9657000
1/2/2001 44.625 44.8125 43.3125 44 25.44319 7803200
1/3/2001 43.4375 50.875 43.1875 50.625 29.488575 21303200
1/4/2001 51.5 54 50.8125 52 30.289501 26409800
1/5/2001 50.75 51.5 48.3125 48.9375 28.505613 16215700
1/8/2001 49 50.125 48.3125 49.25 28.687651 9938300
1/9/2001 49.875 50 47.875 48.6875 28.359989 7285100
1/10/2001 49.5 51.6875 48.9375 50.9375 29.670601 10857000
1/11/2001 51.125 54.25 51.125 54.125 31.52729 16077700
1/12/2001 54 54.0625 52.375 53.3125 31.054022 8946800
1/16/2001 53.5 54.6875 52.5 53.1875 30.981203 10508500
1/17/2001 52.9375 54.0625 52.125 53 30.871975 10317300
1/18/2001 51.5 51.875 50.5625 51.4375 29.961845 13565600
1/19/2001 50.75 51.6875 49.8125 50.5625 29.452175 10789100
1/22/2001 50.5625 52.1875 50.0625 50.875 29.634203 10581500
1/23/2001 50.125 52.0625 50.125 51.6875 30.107471 8794600
1/24/2001 52.6875 53.5 52.25 53.25 31.017624 9316500
1/25/2001 53 53.875 51.75 53.0625 30.908394 8347100
1/26/2001 53.4375 54.5 52.75 54.1875 31.563694 7967800
1/29/2001 54.189999 56 54.18 55.119999 32.106869 9494400
1/30/2001 55.099998 56.18 54.630001 55.98 32.607811 9452800
1/31/2001 56.490002 57.330002 54.5 54.990002 32.031136 13130800
2/1/2001 54.990002 55.849998 53.509998 55.849998 32.532082 9174100
2/2/2001 55 55.330002 54.290001 54.639999 31.827274 7075200
2/5/2001 54.509998 54.950001 53.700001 54.599998 31.80397 5273700
2/6/2001 54.009998 54.459999 52 52.279999 30.452579 7560200
2/7/2001 52.349998 53.5 51.880001 52.330002 30.481722 7988800
2/8/2001 52.330002 53.049999 51.529999 51.68 30.103104 5730800
2/9/2001 51.689999 52.599998 51.049999 51.950001 30.26038 5490500
2/12/2001 52.470001 53.099998 51.68 52.549999 30.609863 5246300
2/13/2001 52.540001 53.700001 51.099998 51.139999 29.788561 7334700
2/14/2001 51.75 51.880001 50.900002 51.189999 29.81768 6835100
2/15/2001 51.380001 52.75 50.900002 51.110001 29.771093 7408400
2/16/2001 50.400002 52 50.25 51.990002 30.283691 7364800
2/20/2001 51.990002 52.599998 49.630001 49.950001 29.095387 9073500
2/21/2001 48.950001 50.099998 47.009998 47.349998 27.580921 9835100
2/22/2001 47.75 48.299999 45.389999 48.299999 28.134285 12409800
2/23/2001 47.049999 48.25 46.200001 47.049999 27.406179 9708100
2/26/2001 48 49.299999 46.810001 48.549999 28.279894 8783500
2/27/2001 48.950001 49.779999 46.849998 47.599998 27.726547 11744300
2/28/2001 47.889999 48 45.299999 46.66 27.178993 10510600
3/1/2001 45.599998 46.25 44.779999 46.110001 26.858625 10551800
3/2/2001 45.599998 47.599998 45.189999 45.799999 26.678053 7559700
3/5/2001 45.900002 46.950001 45.299999 46.759998 27.237253 5988200
3/6/2001 48.25 48.950001 47.5 47.959999 27.936226 6844500
3/7/2001 48.400002 50.450001 48.02 50.25 29.270138 7296600
3/8/2001 50.25 51.189999 49.799999 50.240002 29.26432 7064400
3/9/2001 49.599998 49.799999 47.799999 48.950001 28.512899 6377600
3/12/2001 47.5 47.849998 45.490002 45.490002 26.497478 8549500
3/13/2001 46.75 47.799999 45.599998 47.400002 27.610046 7065900
3/14/2001 45 45.970001 43.389999 43.75 25.483961 16205000
3/15/2001 44.900002 45.950001 44.75 45.259998 26.363508 8561300
3/16/2001 45.259998 45.900002 44.119999 44.580002 25.967421 10739300
3/19/2001 44.400002 45.400002 42.650002 45.150002 26.299442 9742500
3/20/2001 45.459999 45.459999 42.5 42.59 24.808254 10213200
3/21/2001 42.790001 43.130001 40.049999 40.200001 23.416111 12026300
3/22/2001 40.049999 40.060001 37.580002 38.91 22.664694 15668200
3/23/2001 40.299999 41.900002 39.810001 41.709999 24.295675 10763200
3/26/2001 42.150002 42.990002 41.650002 42.110001 24.528677 8319900
3/27/2001 42.110001 43.400002 41.099998 43.360001 25.256783 12254000
3/28/2001 42.700001 43.349998 41.950001 42.549999 24.784971 7315300
3/29/2001 42.799999 43.25 42.02 43 25.047094 6688200
3/30/2001 43.150002 45 42.900002 44.900002 26.153822 8463000
4/2/2001 44.5 45.400002 43.650002 44.599998 25.979063 8743100
4/3/2001 44.119999 44.200001 41.5 41.599998 24.231594 9050300
4/4/2001 41.400002 41.75 39.209999 40.490002 23.779383 11634000
4/5/2001 41.299999 42.970001 41.259998 42.5 24.959846 8644900
4/6/2001 41.599998 42.5 39.5 40.389999 23.720652 9789600
4/9/2001 39.900002 41.580002 39.900002 40.419998 23.738276 7386400
4/10/2001 41.400002 43.310001 41.23 43.299999 25.429665 7962300
4/11/2001 44.25 45.799999 44.049999 44.740002 26.275364 9898000
4/12/2001 44.25 45.75 44 45.369999 26.645357 6740700
4/16/2001 45.369999 46.380001 45.02 45.5 26.721699 6377000
4/17/2001 45.049999 45.98 44.77 45.369999 26.645357 5115500
4/18/2001 46.950001 50.119999 46.5 49.099998 28.835951 15206700
4/19/2001 49 49.490002 48.200001 48.799999 28.659752 11593500
4/20/2001 48.790001 48.790001 47.299999 47.799999 28.072479 8496300
4/23/2001 47.950001 48.200001 46.740002 47.299999 27.778833 5135800
4/24/2001 47.799999 48.400002 47.349998 47.400002 27.837557 6179000
4/25/2001 47.509998 47.599998 46.02 47.48 27.884556 8079600
4/26/2001 47.75 48.900002 47.25 48.5 28.48358 7012500
4/27/2001 49.470001 50.07 49.049999 49.849998 29.276415 6371800
4/30/2001 50.040001 50.400002 47.75 47.98 28.178186 7737700
5/1/2001 48.490002 48.73 47.549999 48.73 28.61866 8051200
5/2/2001 49.25 49.869999 48.299999 49.57 29.111969 6753000
5/3/2001 48.599998 49.139999 48.310001 49 28.777243 7494000
5/4/2001 48.25 50.599998 48.189999 50.599998 29.716894 8223200
5/7/2001 49.049999 49.939999 48.610001 49.200001 28.894682 10128700
5/8/2001 48.75 48.98 47.5 47.75 28.043106 8695500
5/9/2001 47.25 47.610001 47 47.25 27.749472 6490800
5/10/2001 48 48.919998 47.259998 47.509998 27.902151 5905800
5/11/2001 47.52 47.799999 46.349998 46.439999 27.273764 5675600
5/14/2001 46.400002 47.779999 46.349998 47.639999 27.978514 5469800
5/15/2001 47.400002 47.93 47.02 47.279999 27.767082 5821200
5/16/2001 47.389999 48.650002 46.599998 48.310001 28.371984 9348000
5/17/2001 48.060001 48.75 47.860001 48.189999 28.301516 7818200
5/18/2001 48.799999 48.799999 47.889999 48.16 28.283895 5556700
5/21/2001 48.48 49.5 47.700001 49.43 29.029768 6909900
5/22/2001 49.849998 50.599998 49.709999 50.02 29.376261 8750800
5/23/2001 49.799999 49.810001 48.389999 48.919998 28.73023 6283400
5/24/2001 48.950001 49.900002 48.950001 49.34 28.976904 5418700
5/25/2001 49.25 49.68 48.599998 48.700001 28.601046 3857900
5/29/2001 49 49.450001 48.099998 49.330002 28.971037 5391800
5/30/2001 49.330002 49.900002 48.389999 48.619999 28.554064 5402700
5/31/2001 48.549999 49.18 47.849998 49.150002 28.865314 5875300
6/1/2001 49.25 49.25 48.400002 48.889999 28.712631 6006400
6/4/2001 48.75 49.5 48.389999 49.5 29.070871 4271200
6/5/2001 49.5 49.91 48.5 48.5 28.48358 6758900
6/6/2001 47.549999 47.599998 46.259998 46.84 27.508673 12689200
6/7/2001 46 46.09 44.509998 45.630001 26.798056 11970800
6/8/2001 45.150002 45.150002 43.799999 44.200001 25.958223 7355600
6/11/2001 44.25 44.759998 44.009998 44.18 25.946484 6247800
6/12/2001 43.599998 43.650002 42.5 43.490002 25.541262 8116400
6/13/2001 43.849998 44.610001 43.25 43.900002 25.782051 7347500
6/14/2001 43.650002 44.34 43.310001 43.59 25.599985 6765500
6/15/2001 43.900002 45.040001 43.349998 44.900002 26.369345 16099300
6/18/2001 44.5 44.900002 43.849998 44.310001 26.022831 7108600
6/19/2001 44.900002 45.400002 44.150002 44.52 26.146164 5717600
6/20/2001 44.549999 46 44.5 45.599998 26.780437 7645800
6/21/2001 45.700001 47.23 45.220001 47.119999 27.673109 7181900
6/22/2001 46.599998 46.610001 45.75 45.900002 26.956619 7293900
6/25/2001 46 46.349998 45.049999 45.82 26.909643 4647300
6/26/2001 44.049999 45.07 44 44.68 26.240124 6830700
6/27/2001 44.200001 44.849998 44 44.02 25.852514 6571400
6/28/2001 44.400002 45.330002 44.310001 45 26.428064 4913000
6/29/2001 44.75 44.990002 44 44.470001 26.116796 6180700
7/2/2001 44.799999 45.900002 44.09 45.799999 26.897894 5128300
7/3/2001 45.75 46.009998 45.34 45.650002 27.010326 3057900
7/5/2001 45.799999 46 44.950001 45.529999 26.939318 4379000
7/6/2001 45.279999 45.279999 43.900002 44.509998 26.335798 5037300
7/9/2001 44.400002 44.400002 43.360001 43.990002 26.02812 4892200
7/10/2001 43.5 43.549999 41.950001 42.009998 24.856583 8433400
7/11/2001 41.959999 42.189999 40.709999 42.049999 24.880264 8240300
7/12/2001 42.450001 43.32 42.16 42.540001 25.170181 7200400
7/13/2001 42.290001 42.900002 42.209999 42.549999 25.176092 5728800
7/16/2001 42.900002 42.990002 40.900002 41.200001 24.377331 7292100
7/17/2001 41.389999 42.720001 40.599998 42.299999 25.028172 6459800
7/18/2001 41 43.580002 40.75 43.580002 25.785534 10179800
7/19/2001 43.830002 44.25 42.950001 43.700001 25.856531 8137100
7/20/2001 43.450001 43.849998 42.950001 43.400002 25.679033 4094700
7/23/2001 43.400002 43.700001 43 43.009998 25.448273 4128000
7/24/2001 42.759998 43.34 42.549999 42.68 25.253016 5781100
7/25/2001 43.150002 43.150002 41.700001 42.900002 25.383186 7438000
7/26/2001 42.700001 43.490002 42.25 43.240002 25.584345 5522800
7/27/2001 42.799999 44.23 42.779999 44.209999 26.1583 6060000
7/30/2001 43.599998 44.110001 43.549999 43.810001 25.921619 6203600
7/31/2001 43.5 44.099998 43.049999 43.299999 25.619856 8469900
8/1/2001 43.200001 43.849998 43 43.5 25.738197 8843900
8/2/2001 43.549999 44.25 43.5 43.5 25.738197 4944500
8/3/2001 43.509998 43.75 43.040001 43.32 25.631693 5896700
8/6/2001 43.32 43.57 42.57 42.759998 25.300352 5036000
8/7/2001 42.619999 43.029999 42.310001 42.77 25.306271 4686600
8/8/2001 42.349998 42.740002 41.82 42.080002 24.898006 5489800
8/9/2001 42.049999 42.139999 41.209999 41.900002 24.791506 5501900
8/10/2001 41.900002 42.380001 41.130001 42.25 24.998589 4708300
8/13/2001 41.810001 42.380001 41.549999 42.119999 24.921669 4209300
8/14/2001 42.119999 42.580002 42 42.25 24.998589 4620700
8/15/2001 42.07 42.349998 42.009998 42.150002 24.939423 4808900
8/16/2001 42.200001 42.25 41.279999 42.18 24.957176 6343100
8/17/2001 41.849998 41.939999 41.02 41.48 24.542995 4967800
8/20/2001 41.299999 41.66 40.82 41.09 24.31225 5850000
8/21/2001 40.900002 41.450001 40.400002 40.41 23.909903 7114200
8/22/2001 40.700001 41.299999 40.599998 41.200001 24.377331 5342100
8/23/2001 40.91 41.200001 40.599998 40.720001 24.093315 4557900
8/24/2001 40.299999 41.150002 39.849998 40.93 24.217577 11913100
8/27/2001 40.779999 41.5 40.540001 41.099998 24.318157 5481500
8/28/2001 40.900002 41.200001 40.150002 40.490002 23.957232 6436800
8/29/2001 40.279999 40.470001 39.419998 39.57 23.412886 6178300
8/30/2001 39.25 39.5 39.119999 39.240002 23.21763 7395300
8/31/2001 39.110001 40 39.110001 39.400002 23.312296 4918600
9/4/2001 39.5 40.68 39.060001 39.830002 23.566725 6377800
9/5/2001 40 40 38.09 38.349998 22.691031 10440300
9/6/2001 38 38 36.5 36.939999 21.85676 11279200
9/7/2001 36 37.200001 35.959999 37 21.89226 8777400
9/10/2001 36.299999 37.360001 35.889999 37.259998 22.046099 9263700
9/17/2001 35 35.82 34 35.25 20.856813 20453200
9/18/2001 35.099998 35.900002 34.400002 34.84 20.614225 13190400
9/19/2001 35 35.5 33.009998 34.110001 20.182297 13595900
9/20/2001 33.150002 33.740002 31.299999 31.559999 18.673498 12567200
9/21/2001 29.25 31.85 29.040001 30.82 18.235662 19319400
9/24/2001 31.65 32.700001 31.6 32.580002 19.277023 13583500
9/25/2001 32.549999 33.630001 32.130001 33.25 19.673454 11045500
9/26/2001 33.73 33.75 32.049999 32.59 19.282942 8319900
9/27/2001 32.5 33.400002 31.700001 33.119999 19.596527 6552000
9/28/2001 33.599998 35.009998 33.290001 34.150002 20.205959 10302300
10/1/2001 34.299999 34.630001 33.599998 34 20.117208 8583800
10/2/2001 34.400002 35.25 33.82 34.990002 20.702978 10114000
10/3/2001 34.52 35.279999 34.299999 34.669998 20.714926 15753100
10/4/2001 35.150002 35.200001 34.049999 34.16 20.410204 11926300
10/5/2001 34.5 34.540001 33.060001 33.41 19.962088 9235900
 10/8/2001 32.5 33.099998 32.049999 32.439999 19.382524 7810600
10/9/2001 32.200001 33.200001 32.07 32.950001 19.687246 7750700
10/10/2001 32.700001 33.869999 32.549999 33.389999 19.950138 8522700
10/11/2001 33.549999 34.450001 32.939999 33.419998 19.968065 10665500
10/12/2001 32.990002 33.09 32.009998 32.889999 19.651396 8231000
10/15/2001 32.099998 33.849998 31.85 33.549999 20.045742 8377100
10/16/2001 34 34.5 33.450001 33.939999 20.278759 8870300
10/17/2001 35.5 36.25 34.57 34.599998 20.673096 14314100
10/18/2001 34.650002 35 34 34.139999 20.39826 6970300
10/19/2001 34.150002 34.169998 33 33.869999 20.23694 7393000
10/22/2001 33.880001 35.68 33.880001 35.310001 21.097326 7499100
10/23/2001 35.900002 36.400002 35.52 35.759998 21.366188 8313200
10/24/2001 35.950001 36.400002 35.73 36.220001 21.641026 7721100
10/25/2001 36.150002 37.509998 35.599998 37.48 22.393873 7579000
10/26/2001 37.48 38.080002 37 37.549999 22.435692 6616600
10/29/2001 37.099998 37.380001 35.650002 35.709999 21.336311 7740200
10/30/2001 35.299999 36.07 34.549999 35.509998 21.216814 9263400
10/31/2001 36.009998 36.360001 35.25 35.360001 21.127193 6379000
11/1/2001 36.09 36.59 35.16 36.34 21.71274 8193300
11/2/2001 36.09 36.48 35.799999 36.040001 21.533493 6018900
11/5/2001 36.5 37.080002 36.27 36.360001 21.724686 6622200
11/6/2001 36.610001 37.900002 36.43 37.540001 22.429728 9947800
11/7/2001 37.720001 38.950001 37.540001 38.59 23.057085 8817300
11/8/2001 38.650002 39.630001 38.599998 38.799999 23.182556 6771400
11/9/2001 38.799999 39.299999 38.02 39.049999 23.331926 4529500
11/12/2001 38.759998 39 37.25 38.799999 23.182556 5311200
11/13/2001 39.849998 39.990002 38.970001 39.349998 23.511177 7900400
11/14/2001 39.900002 40 38.75 39.650002 23.690424 5773200
11/15/2001 39.610001 39.790001 39.150002 39.549999 23.630674 5273100
11/16/2001 39.549999 39.549999 38.810001 39.41 23.547026 5616600
11/19/2001 39.599998 40.240002 39.57 40.099998 23.959286 4777500
11/20/2001 39.849998 39.98 39.279999 39.400002 23.541046 5442300
11/21/2001 39.400002 39.59 38.450001 38.84 23.206459 4915600
11/23/2001 38.599998 39.389999 38.599998 39.389999 23.535063 3129700
11/26/2001 39.389999 39.52 38.959999 39.490002 23.594831 6817800
11/27/2001 39.650002 40.299999 39.259998 39.799999 23.780045 7612900
11/28/2001 39.490002 39.639999 37.200001 37.5 22.405823 18051800
11/29/2001 37.400002 38.09 36.5 38.060001 22.740414 11981900
11/30/2001 38.310001 38.349998 37.610001 37.720001 22.537264 7271300
12/3/2001 36.900002 37.080002 36.130001 36.549999 21.838203 11064300
12/4/2001 37 37.459999 36.259998 37.220001 22.238522 8180500
12/5/2001 37.700001 39.509998 37.630001 39.02 23.314009 9551300
12/6/2001 39.25 40.950001 39.150002 40.380001 24.126585 10875900
12/7/2001 40.25 40.25 39.700001 39.77 23.762104 5674700
12/10/2001 39.77 39.77 38.41 38.68 23.110859 6631800
12/11/2001 38.759998 39.450001 38.259998 38.5 23.003305 6604900
12/12/2001 38.75 38.75 37.669998 38.369999 22.92564 6770500
12/13/2001 37.400002 37.900002 36.799999 37.09 22.160847 8901400
12/14/2001 36.599998 36.990002 35.400002 36.040001 21.533493 14055500
12/17/2001 36.099998 37.099998 35.810001 36.700001 21.927832 8043900
12/18/2001 36.950001 37.349998 36.720001 37.189999 22.220594 8069500
12/19/2001 37.200001 38.950001 36.849998 38 22.704571 10382500
12/20/2001 36.849998 37.459999 36.150002 36.52 21.820284 19306500
12/21/2001 36.52 36.57 35.02 35.75 21.360214 18511200
12/24/2001 35.759998 36.049999 35.599998 36.040001 21.533493 3508600
12/26/2001 36.040001 36.75 36 36.310001 21.694811 5315500
12/27/2001 36.25 36.84 35.990002 36.32 21.700781 6687800
12/28/2001 36.549999 36.830002 36.349998 36.549999 21.838203 5924400
12/31/2001 36.450001 36.529999 36.16 36.349998 21.718702 6298000
1/2/2002 36.490002 36.490002 35.68 36.349998 21.923773 7929300
1/3/2002 36.5 37.5 36.34 37.32 22.508812 10348200
1/4/2002 38.02 39.099998 38.02 39 23.522076 10432900
1/7/2002 39.049999 39.68 38.900002 38.900002 23.461758 9453000
1/8/2002 39 39.049999 38.279999 38.599998 23.280819 7604000
1/9/2002 38.849998 39.599998 38.389999 38.709999 23.347157 6189600
1/10/2002 38.400002 39.189999 38.360001 39.139999 23.606508 6870400
1/11/2002 39.25 39.290001 37.720001 38.34 23.124004 7788900
1/14/2002 37.650002 37.799999 37.049999 37.310001 22.502785 7333000
1/15/2002 37.310001 38.290001 37.310001 37.869999 22.840527 8475900
1/16/2002 37.5 37.509998 36.099998 36.509998 22.020271 15076200
1/17/2002 37 37.200001 36.5 36.849998 22.22534 11503100
1/18/2002 36.150002 36.5 35.5 35.91 21.658394 11283800
1/22/2002 36 36.18 35.619999 35.759998 21.567928 7824300
1/23/2002 35.349998 36.349998 34.990002 35.75 21.561895 8666100
1/24/2002 36.25 36.490002 35.900002 35.900002 21.652369 7715600
1/25/2002 35.450001 36.02 34.75 34.990002 21.103518 13942200
1/28/2002 35.150002 35.23 33.450001 34.310001 20.693394 13716200
1/29/2002 34.060001 34.650002 31.700001 32.049999 19.330309 17854300
1/30/2002 31.52 33.5 30.4 33.060001 19.939474 22844200
1/31/2002 33.110001 34.099998 33.02 34.049999 20.536575 12247600
2/1/2002 34.049999 34.049999 32.049999 32.16 19.396662 13705300
2/4/2002 32.169998 32.349998 30.549999 30.559999 18.431646 12660000
2/5/2002 30.57 30.57 28.299999 29.02 17.502827 28714800
2/6/2002 29.27 30.049999 28.9 29.440001 17.756147 19514500
2/7/2002 30 30.870001 29.549999 30.07 18.136114 17090600
2/8/2002 30.24 31.4 30.24 31.120001 18.7694 15573300
2/11/2002 31.219999 31.950001 30.74 31.84 19.203665 12952700
2/12/2002 31.6 31.690001 31.049999 31.49 18.992565 7807600
2/13/2002 31.5 32.189999 30 30.25 18.244677 20457300
2/14/2002 30 30.790001 29.4 30.209999 18.220556 17197200
2/15/2002 30.209999 30.4 29.299999 30.049999 18.124056 16647400
2/19/2002 29.299999 29.75 28.950001 29.030001 17.508863 13378500
2/20/2002 29.799999 29.9 28.389999 29.41 17.738049 14369600
2/21/2002 29.280001 30.15 28.9 29.139999 17.575201 9669400
2/22/2002 28.450001 28.450001 26.700001 28.190001 17.002232 25756700
2/25/2002 27.799999 29.049999 27.75 29 17.490761 11513000
2/26/2002 29 29.23 28.51 28.959999 17.466639 10028100
2/27/2002 29.190001 29.549999 28.5 28.959999 17.466639 10123500
2/28/2002 29.01 29.5 28.870001 29.25 17.64155 8056800
3/1/2002 29.6 29.75 29.049999 29.66 17.88883 9530300
3/4/2002 30.25 32.650002 30 32.5 19.601725 16655600
3/5/2002 32.52 33.880001 32.310001 32.509998 19.607754 16766900
3/6/2002 33.5 34.419998 33.169998 34.049999 20.536575 15044900
3/7/2002 34.450001 34.849998 33.700001 34.049999 20.536575 12092200
3/8/2002 34.75 34.98 34.169998 34.740002 20.952745 11721000
3/11/2002 35.5 36.490002 35.029999 36.299999 21.893612 16507800
3/12/2002 36 36.450001 35.360001 36.25 21.863453 13336300
3/13/2002 36 36.349998 34.939999 35.369999 21.332699 10128600
3/14/2002 35.009998 35.439999 34.700001 35.110001 21.175886 8074400
3/15/2002 35.119999 36.07 34.849998 36.009998 21.718702 11626800
3/18/2002 36.009998 36.400002 35.07 35.34 21.314608 8641100
3/19/2002 35.75 36.09 35.560001 36.09 21.766962 7615100
3/20/2002 35.700001 35.709999 35.150002 35.189999 21.224134 8460200
3/21/2002 35.189999 35.259998 34.200001 34.790001 20.982885 6479800
3/22/2002 34.799999 35.540001 34.5 35.200001 21.230177 7176700
3/25/2002 35.200001 36.119999 34.950001 34.950001 21.079393 8444900
3/26/2002 35.200001 36.080002 35.099998 35.150002 21.200024 9780000
3/27/2002 35.200001 35.990002 35.150002 35.5 21.411114 6541200
3/28/2002 35.849998 36.220001 35.259998 35.650002 21.501587 6425000
4/1/2002 35.650002 35.950001 35 35.610001 21.477465 4588500
4/2/2002 35.380001 35.700001 35.200001 35.310001 21.296516 5126800
4/3/2002 35.189999 35.360001 34.580002 35.009998 21.320868 5978700
4/4/2002 34.849998 35.200001 34.119999 34.439999 20.973742 6825900
4/5/2002 34.619999 35.27 34.619999 34.860001 21.229528 5999500
4/8/2002 34.540001 35.189999 34.25 34.98 21.302603 5735300
4/9/2002 35 35.450001 34.849998 35.189999 21.430496 5537600
4/10/2002 35.189999 35.389999 34.5 35.040001 21.339148 9663300
4/11/2002 34.799999 34.98 33.099998 33.459999 20.37694 12118300
4/12/2002 33.700001 34.360001 33.599998 34.279999 20.876307 6738500
4/15/2002 35.5 35.599998 34.25 34.400002 20.949396 11163000
4/16/2002 34.950001 35.5 34.330002 35.380001 21.546211 14282300
4/17/2002 35.950001 37.580002 35.759998 37.27 22.697197 19356200
4/18/2002 37.009998 37.669998 36.369999 37.259998 22.691114 10163900
4/19/2002 37.5 37.950001 37.299999 37.759998 22.995607 6647600
4/22/2002 37.27 37.389999 36.419998 36.599998 22.289167 8053500
4/23/2002 36.68 36.849998 36.200001 36.599998 22.289167 7383300
4/24/2002 36.700001 36.700001 35.869999 35.889999 21.856789 7354700
4/25/2002 35.400002 35.549999 34.389999 35.029999 21.333048 10939400
4/26/2002 35.75 35.849998 34.77 34.990002 21.308693 7525800
4/29/2002 35.400002 35.450001 34 34.34 20.912855 8569000
4/30/2002 34.700001 35.950001 34.349998 35.099998 21.375687 9882800
5/1/2002 35.439999 35.849998 34.400002 35.5 21.619284 6543700
5/2/2002 35.5 36.279999 35.490002 36.25 22.076033 7680200
5/3/2002 36.299999 36.41 35.02 35.68 21.728909 7122800
5/6/2002 35.950001 35.950001 34.240002 34.400002 20.949396 6321700
5/7/2002 34.939999 35.540001 34.630001 34.630001 21.089457 8673800
5/8/2002 36.5 37.150002 36 36.91 22.477964 10199300
5/9/2002 36.25 36.580002 35.5 35.77 21.783716 8214200
5/10/2002 35.939999 36 35 35.080002 21.363514 5472400
5/13/2002 35.349998 36.439999 35.099998 36.34 22.130842 5811000
5/14/2002 36.900002 37.73 36.73 37.59 22.892084 8431300
5/15/2002 37.240002 37.939999 36.900002 36.959999 22.508408 8716400
5/16/2002 37.049999 38 36.830002 37.830002 23.038252 5798700
5/17/2002 38 38.75 37.599998 38.099998 23.202673 7433100
5/20/2002 37.799999 37.93 37.279999 37.459999 22.812914 4149000
5/21/2002 37.919998 38.650002 37.299999 37.52 22.849447 6318700
5/22/2002 37.52 37.689999 36.84 37.560001 22.873817 5234100
5/23/2002 37.560001 38.66 37.540001 38.369999 23.367088 6222500
5/24/2002 38 38.709999 37.509998 37.799999 23.019972 4945900
5/28/2002 37.75 37.900002 36.950001 37.200001 22.654577 4890600
5/29/2002 37.099998 37.5 36.700001 36.970001 22.514507 5388600
5/30/2002 36.5 36.779999 35.049999 36.009998 21.929874 9332200
5/31/2002 36.009998 36.75 35.869999 35.950001 21.893337 7764000
6/3/2002 36 36.25 34.57 34.66 21.107723 7325800
6/4/2002 34.91 35.650002 34.080002 34.650002 21.101635 9405000
6/5/2002 34.650002 35.150002 34.220001 34.700001 21.132088 7263200
6/6/2002 34.869999 34.900002 33.400002 33.689999 20.517006 7494700
6/7/2002 32.75 33.990002 32.5 33.689999 20.517006 9275100
6/10/2002 33.650002 34.099998 33.18 33.880001 20.632719 5536800
6/11/2002 33.98 34.580002 32.790001 32.93 20.054167 6525300
6/12/2002 32.849998 33.310001 31.73 33.169998 20.200329 9581500
6/13/2002 33.119999 33.450001 32.5 32.66 19.889734 6041300
6/14/2002 32.349998 33.490002 31.25 33 20.096794 9795700
6/17/2002 33.599998 35.490002 33.57 35.48 21.607107 10245100
6/18/2002 35.48 35.689999 34.779999 35.02 21.326967 7572900
6/19/2002 34.700001 35.150002 34.25 34.610001 21.077284 6437800
6/20/2002 34.599998 34.599998 33.009998 33.380001 20.328218 8559200
6/21/2002 32.799999 33.650002 32.790001 32.990002 20.090704 12353700
6/24/2002 32.25 33.900002 31.65 33.18 20.206419 10176300
6/25/2002 33.299999 34.349998 32.700001 32.93 20.054167 6963000
6/26/2002 30.75 31.98 30.15 31.49 19.177221 19122800
6/27/2002 32.049999 33 31.4 32.720001 19.926281 9726800
6/28/2002 32.650002 33.919998 32.549999 33.919998 20.65707 7830000
7/1/2002 33.59 33.68 31.35 31.360001 19.098043 10082100
7/2/2002 31.02 31.540001 30 31.23 19.227341 12179600
7/3/2002 30.709999 31.15 30 30.950001 19.054955 8979400
7/5/2002 31.5 32.700001 31.15 32.59 20.064653 4612400
7/8/2002 32.59 32.950001 31.799999 32.279999 19.873793 7585700
7/9/2002 32.259998 32.75 31.25 31.27 19.251974 7100300
7/10/2002 31.6 31.75 30.059999 30.15 18.562412 8858000
7/11/2002 30 30.9 29.25 30.57 18.821001 11589300
7/12/2002 30.75 30.950001 29.68 30.209999 18.599356 7531200
7/15/2002 29.6 30.09 28.440001 30.08 18.519325 11558500
7/16/2002 28.9 29.49 28.43 28.5 17.546568 14886800
7/17/2002 29.01 29.85 27.530001 28.139999 17.324917 16035100
7/18/2002 27.6 28.200001 26.91 27.200001 16.746195 9790100
7/19/2002 26.549999 27.200001 25.85 26.1 16.068958 12270800
7/22/2002 25.959999 26.65 24.42 24.52 15.096204 16705900
7/23/2002 23.65 24.02 19.799999 20.08 12.362635 44908600
7/24/2002 19.01 23.700001 18.219999 23.299999 14.345089 46819400
7/25/2002 23.75 25.5 21 22.35 13.7602 33168200
7/26/2002 23.200001 23.299999 21.049999 22.25 13.698629 18050500
7/29/2002 23.75 25.219999 23.25 25.1 15.453288 18354600
7/30/2002 24.6 25.5 23.799999 24.889999 15.323999 16052300
7/31/2002 24.799999 25.1 24.110001 24.959999 15.367094 13790900
8/1/2002 24.959999 25.280001 24.25 25.02 15.404038 12536300
8/2/2002 24.530001 24.9 23.280001 23.85 14.683707 13448400
8/5/2002 22.879999 23.4 22.1 22.35 13.7602 14479200
8/6/2002 23.5 24.629999 23.25 23.65 14.560567 14504500
8/7/2002 24.42 24.549999 23.18 24.040001 14.800682 10715900
8/8/2002 25.299999 26.4 24.82 26.379999 16.241348 16995400
8/9/2002 25.6 26.799999 25.27 26.35 16.222876 12011100
8/12/2002 25.799999 25.809999 25.01 25.459999 15.674927 9748200
8/13/2002 24.950001 25.780001 24.299999 24.4 15.022324 11024300
8/14/2002 24.4 25.139999 23.370001 25.139999 15.47792 15345800
8/15/2002 25.120001 25.58 24.110001 24.790001 15.262427 13570400
8/16/2002 24.790001 25.059999 24.190001 24.860001 15.305529 9678900
8/19/2002 24.98 27.35 24.84 27.209999 16.752346 13035800
8/20/2002 27.01 27.110001 26.299999 26.540001 16.339853 9419200
8/21/2002 26.5 27.01 25.98 26.879999 16.549179 9146800
8/22/2002 26.4 26.950001 25.66 26.690001 16.432205 11966500
8/23/2002 26.299999 26.43 25.4 25.709999 15.828848 9148500
8/26/2002 25.75 26.75 25.65 26.49 16.309063 8705300
8/27/2002 27 27.4 26.200001 26.75 16.469143 9691100
8/28/2002 26.4 26.75 26.040001 26.280001 16.179781 7982600
 8/29/2002 25.9 26.790001 25.66 26.6 16.376793 6932700
8/30/2002 26.25 27.24 26.1 26.4 16.253656 7594200
9/3/2002 25.65 25.66 24.75 24.75 15.2378 11007600
9/4/2002 24.76 25.75 24.25 25.389999 15.631832 9968900
9/5/2002 24.629999 24.940001 23.99 24.1 14.837629 11126100
9/6/2002 25.040001 25.129999 23.9 23.91 14.720641 11131700
9/9/2002 23.200001 23.9 22.08 23.59 14.523626 23679300
9/10/2002 23.9 23.93 22.74 23.15 14.252733 11271200
9/11/2002 24.01 24.01 22.9 22.98 14.148076 6951000
9/12/2002 22.879999 22.9 21.860001 22.01 13.550873 11703100
9/13/2002 22.01 22.5 21.75 22.040001 13.569345 10826400
9/16/2002 21.6 21.9 21.26 21.709999 13.36617 10109200
9/17/2002 22.200001 22.4 21.34 21.549999 13.267659 10284400
9/18/2002 19.059999 20.59 18.799999 20.440001 12.584274 46143600
9/19/2002 20 20.34 19.5 19.870001 12.23334 18650600
9/20/2002 20.120001 20.5 19.9 20.18 12.424203 16576500
9/23/2002 19.559999 19.799999 19.01 19.25 11.851627 13813500
9/24/2002 19.26 19.299999 18.5 18.639999 11.476068 18935000
9/25/2002 19.030001 19.299999 18.32 18.889999 11.629983 16291400
9/26/2002 18.889999 19.719999 18.799999 19.27 11.863941 16468700
9/27/2002 19.27 19.75 18.26 18.34 11.291368 14082400
9/30/2002 18.35 19.5 17.860001 18.99 11.691553 19837400
10/1/2002 19.15 20.1 18.780001 19.74 12.153308 15851400
10/2/2002 19.139999 19.790001 18.09 18.25 11.432878 15141200
10/3/2002 18.26 18.66 17.6 17.620001 11.038209 21175900
10/4/2002 17.629999 18.129999 16.540001 16.540001 10.36163 21502400
10/7/2002 16.549999 17.25 16.15 16.77 10.505717 19884300
10/8/2002 17.25 17.4 15.84 16.6 10.39922 22978300
10/9/2002 16.049999 16.610001 15.26 15.45 9.67879 27852900
10/10/2002 15.46 16.35 15.34 15.95 9.992022 22442500
10/11/2002 16.440001 17.85 16.4 17.190001 10.768832 19016500
10/14/2002 17.01 17.530001 16.799999 16.879999 10.574624 10441300
10/15/2002 18.299999 18.719999 18.01 18.610001 11.658401 20045700
10/16/2002 18.15 18.48 18 18.290001 11.457932 15243300
10/17/2002 19.6 19.75 18.52 18.790001 11.771166 13722500
10/18/2002 18.780001 19.49 18.290001 18.969999 11.883931 10505200
10/21/2002 18.68 20.639999 18.549999 20.27 12.698318 18375700
10/22/2002 19.98 20.370001 19.82 19.91 12.472799 11149300
10/23/2002 19.700001 19.85 18.91 19.77 12.385095 13235400
10/24/2002 20.24 20.879999 19.65 19.700001 12.341238 15584100
10/25/2002 19.52 20.4 19.51 20.370001 12.76097 9805800
10/28/2002 21 21.610001 20.950001 21.25 13.312258 15491700
10/29/2002 20.799999 21 19.9 20.459999 12.817348 13296300
10/30/2002 20.5 21.200001 20.34 21.049999 13.186959 9994100
10/31/2002 21.049999 21.18 20.42 20.75 12.999024 9821000
 11/1/2002 20.75 21.780001 20.51 21.52 13.4814 9145800
11/4/2002 22.35 23.059999 22 22.01 13.788363 13636400
11/5/2002 21.82 22.59 21.790001 22.469999 14.076535 10929600
11/6/2002 22.950001 22.98 21.24 22.059999 13.819679 17198700
11/7/2002 21.200001 21.309999 20.01 20.6 12.905057 19726200
11/8/2002 20.6 21.129999 20 20.200001 12.654471 12928700
11/11/2002 20.219999 20.799999 20 20.42 12.792288 8165400
11/12/2002 20.309999 20.9 20.299999 20.540001 12.867473 9326300
11/13/2002 20.5 21.1 20.1 20.950001 13.124321 10768000
11/14/2002 21.42 21.950001 21.42 21.92 13.731983 10599200
11/15/2002 21.93 22.35 21.459999 22.09 13.838482 12308100
11/18/2002 22.24 22.4 21.700001 21.889999 13.713182 9986300
11/19/2002 21.66 22.1 21.629999 21.950001 13.750771 8207300
11/20/2002 22.299999 23.799999 22.15 23.719999 14.859603 19718200
11/21/2002 24.049999 24.889999 23.76 24.889999 15.592565 20578600
11/22/2002 24.309999 25.280001 24.309999 24.99 15.65521 14654500
11/25/2002 25 25.219999 24.51 24.950001 15.630149 10104600
11/26/2002 24.9 24.959999 24.1 24.190001 15.154041 9448600
11/27/2002 24.549999 25.200001 24.4 25.190001 15.780503 11766600
11/29/2002 25.4 25.700001 25.110001 25.17 15.76797 4637400
12/2/2002 25.99 26.139999 24.799999 25.219999 15.799292 12493900
12/3/2002 25.1 25.110001 24.4 24.610001 15.417159 12677900
12/4/2002 24.620001 25.200001 24.049999 24.700001 15.47354 9266800
12/5/2002 24.700001 24.709999 23.540001 23.610001 14.790693 11451300
12/6/2002 22.959999 24.700001 22.799999 24.43 15.304394 13236200
12/9/2002 23.860001 24 23.09 23.26 14.571439 9414800
12/10/2002 23.27 24.200001 23.27 24.15 15.128983 8975700
12/11/2002 23.860001 24.299999 23.700001 24.09 15.0914 6803600
12/12/2002 24.09 24.75 23.870001 24.15 15.128983 8396500
12/13/2002 23.950001 24.049999 23.51 23.620001 14.796962 8218200
12/16/2002 23.799999 24.83 23.549999 24.799999 15.536181 7942600
12/17/2002 24.799999 25.59 24.66 25.02 15.674004 11435100
12/18/2002 24.450001 24.58 23.9 24 15.035009 14182700
12/19/2002 24.01 24.190001 22.860001 23.33 14.615289 13923400
12/20/2002 23.799999 24.870001 23.66 24.870001 15.58004 15517500
12/23/2002 24.4 24.99 24.299999 24.709999 15.479798 9285700
12/24/2002 24.6 24.610001 24.030001 24.200001 15.16031 3772400
12/26/2002 24.200001 24.879999 24.190001 24.450001 15.316916 5838500
12/27/2002 24.450001 24.459999 23.67 23.799999 14.909719 7220200
12/30/2002 24.01 24.1 23.610001 23.99 15.028749 7389700
12/31/2002 23.99 24.15 23.690001 24 15.035009 6215300
1/2/2003 25.25 25.5 24.799999 25.440001 16.166134 16739100
1/3/2003 25.5 25.99 25.200001 25.940001 16.483871 12525700
1/6/2003 26 28.1 25.959999 27.98 17.780207 22932400
1/7/2003 27.98 28.290001 27.620001 27.84 17.691244 17837500
 1/8/2003 27.25 27.25 26.51 26.77 17.011303 15857300
1/9/2003 26.85 27.389999 26.85 27.299999 17.348091 11205600
1/10/2003 26.85 27.690001 26.75 27.09 17.214653 8725900
1/13/2003 27.4 27.690001 27.209999 27.280001 17.335381 9290600
1/14/2003 27.5 27.75 27.139999 27.59 17.532379 8216900
1/15/2003 27.549999 27.639999 26.82 27.08 17.208298 8147800
1/16/2003 27.08 27.32 26.51 26.780001 17.017651 7734500
1/17/2003 26.35 26.84 26.030001 26.190001 16.642736 9809500
1/21/2003 26.52 26.6 25.27 25.42 16.153427 10367800
1/22/2003 25.42 25.42 24.6 24.700001 15.695898 16066100
1/23/2003 25.1 25.26 24.5 25.129999 15.969139 8020000
1/24/2003 24.85 25.129999 23.559999 23.809999 15.130335 11709500
1/27/2003 23.75 24.1 23.059999 23.290001 14.799891 8787500
1/28/2003 23.6 23.950001 23.24 23.51 14.939693 10567800
1/29/2003 23.200001 23.66 22.76 23.5 14.933339 9989200
1/30/2003 23.5 23.85 22.83 23.040001 14.641026 9122100
1/31/2003 22.75 23.49 22.700001 23.34 14.831662 9560900
2/3/2003 23.5 23.870001 23.34 23.58 14.984179 7833000
2/4/2003 23.59 23.59 22.75 23.049999 14.647379 8152200
2/5/2003 23.25 23.690001 22.780001 22.940001 14.577483 8414600
2/6/2003 22.67 22.73 22.200001 22.309999 14.177146 8906400
2/7/2003 22.6 22.639999 21.799999 21.98 13.967434 9526700
2/10/2003 22 22.299999 21.76 22.1 14.043698 9080900
2/11/2003 22.450001 22.450001 21.940001 22 13.980146 12582400
2/12/2003 22 22.219999 21.51 21.51 13.668779 9567700
2/13/2003 21.5 21.530001 20.860001 21.290001 13.528976 10872500
2/14/2003 21.299999 21.950001 21.17 21.85 13.884832 8881000
2/18/2003 22.08 22.860001 22.07 22.5 14.297874 9225300
2/19/2003 22.5 22.65 22.299999 22.5 14.297874 8084700
2/20/2003 22.6 22.799999 22.379999 22.690001 14.418612 7140000
2/21/2003 22.59 23.1 22.15 22.879999 14.539355 8525100
2/24/2003 22.889999 22.889999 22.190001 22.299999 14.170786 7695700
2/25/2003 22 22.549999 21.719999 22.549999 14.329652 10674500
2/26/2003 22.35 22.6 22.1 22.34 14.196203 6608100
2/27/2003 22.4 23 22.209999 22.66 14.399546 8760600
2/28/2003 22.639999 23 22.51 22.68 14.41226 7684900
3/3/2003 23.15 23.33 22.66 22.85 14.520289 8083200
3/4/2003 22.85 22.9 22.4 22.4 14.234332 7706700
3/5/2003 22.41 22.809999 22.35 22.809999 14.494875 7670600
3/6/2003 22.42 22.530001 21.959999 22 13.980146 10613600
3/7/2003 21.690001 22.799999 21.57 22.290001 14.164437 9272100
3/10/2003 21.870001 22.190001 21.35 21.440001 13.624294 8585100
3/11/2003 21.549999 21.799999 20.67 20.75 13.185822 12601900
3/12/2003 20.5 21 20.129999 20.75 13.185822 16405900
3/13/2003 21.25 21.77 21.07 21.719999 13.802217 12988100
3/14/2003 21.77 22.1 21.16 21.26 13.509907 13848700
3/17/2003 21.25 22.67 21.01 22.559999 14.336004 15267800
3/18/2003 22.879999 23 22.450001 22.809999 14.494875 9193900
3/19/2003 22.85 23.35 22.700001 23.33 14.825314 11398700
3/20/2003 22.780001 23.66 22.75 23.530001 14.952408 10698200
3/21/2003 23.889999 24.9 23.76 24.65 15.664122 18484800
3/24/2003 23.75 24.040001 23.450001 23.629999 15.015955 10964200
3/25/2003 23.57 24.459999 23.57 24.139999 15.340035 9397300
3/26/2003 23.9 24.35 23.879999 24.17 15.359097 6461300
3/27/2003 24.01 24.42 23.68 24.120001 15.32733 7552700
3/28/2003 24.120001 24.59 23.879999 24.450001 15.537022 7736700
3/31/2003 23.75 24.1 23.65 23.709999 15.066792 9251900
4/1/2003 24.15 24.4 23.75 24.23 15.397228 9689000
4/2/2003 24.799999 25.32 24.620001 25.110001 16.183525 13884500
4/3/2003 25.4 25.49 24.9 24.940001 16.073963 10313700
4/4/2003 25.34 25.65 25.09 25.58 16.486439 10113600
4/7/2003 26.459999 26.73 25.6 25.639999 16.52511 12796300
4/8/2003 25.85 26.1 25.450001 25.99 16.750687 8949700
4/9/2003 26.049999 26.41 25.58 25.73 16.58312 10140100
4/10/2003 25.73 25.9 25.41 25.719999 16.576668 7215900
4/11/2003 26 26.26 25.42 25.59 16.492893 8002200
4/14/2003 25.98 26.6 25.879999 26.540001 17.105171 10041200
4/15/2003 26.51 27.4 26.280001 26.870001 17.31785 13327300
4/16/2003 27.540001 27.700001 26.25 26.5 17.079388 18636300
4/17/2003 26.5 27.469999 26.5 27.309999 17.601429 11055000
4/21/2003 27.309999 27.74 27.16 27.450001 17.691664 8337900
4/22/2003 27.32 28.799999 27.17 28.68 18.484415 13899900
4/23/2003 28.75 29.690001 28.65 29.440001 18.974228 15108200
4/24/2003 28.73 28.85 28.309999 28.559999 18.40707 12139800
4/25/2003 28.75 28.76 27.65 27.959999 18.020369 11300700
4/28/2003 28 28.91 28 28.809999 18.568188 9481100
4/29/2003 28.690001 29.25 28.629999 29.139999 18.780884 12232300
4/30/2003 29.139999 29.65 28.809999 29.35 18.91622 14738100
5/1/2003 29.35 29.559999 28.690001 29.280001 18.871119 10261200
5/2/2003 29.15 30.049999 29.09 29.860001 19.244921 10634900
5/5/2003 30 30.950001 30 30.360001 19.567183 13997200
5/6/2003 30.25 31.049999 29.969999 30.709999 19.792755 12208100
5/7/2003 30.450001 30.99 30.16 30.82 19.863646 10721500
5/8/2003 30.450001 30.530001 29.82 29.959999 19.309376 10890100
5/9/2003 30.08 30.18 29.58 30.08 19.386713 8820500
5/12/2003 30.08 30.99 29.77 30.940001 19.940987 8801900
5/13/2003 30.940001 31.049999 30.360001 30.719999 19.799196 7476000
5/14/2003 30.73 30.969999 30.280001 30.49 19.650963 7515000
5/15/2003 30.799999 31.35 30.76 31.040001 20.005444 10648700
5/16/2003 31.040001 31.5 30.9 31.25 20.140783 9273900
5/19/2003 31.25 31.25 30.23 30.42 19.60585 8306200
5/20/2003 30.42 30.790001 30.049999 30.43 19.612289 8688400
5/21/2003 30.1 30.6 29.93 30.549999 19.689636 8389500
5/22/2003 30.4 30.690001 30.27 30.49 19.650963 8651800
5/23/2003 30.549999 31.01 30.370001 30.9 19.915209 5751600
5/27/2003 30.700001 32.139999 30.5 32.049999 20.656387 11224800
5/28/2003 32.200001 32.830002 32.07 32.549999 20.978642 12017300
5/29/2003 32.75 32.889999 32.189999 32.27 20.798183 9548300
5/30/2003 32.59 33.07 32.419998 32.860001 21.178436 10683100
6/2/2003 33.349998 34.580002 33.32 33.919998 21.86162 13337100
6/3/2003 33.919998 34.380001 33.740002 33.82 21.797159 11581300
6/4/2003 33.650002 34.830002 33.400002 34.689999 22.357885 13171500
6/5/2003 34.689999 35.290001 34.41 35.099998 22.622131 10380500
6/6/2003 35.77 36.52 35.009998 35.130001 22.64147 11835400
6/9/2003 34.599998 34.779999 33.599998 33.759998 21.758492 10274000
6/10/2003 34 34.34 33.869999 34.080002 21.964741 10879300
6/11/2003 34.299999 34.790001 33.91 34.540001 22.261206 9252300
6/12/2003 34.990002 35.119999 34.23 34.700001 22.364325 9632500
6/13/2003 34.849998 35.049999 34.34 34.700001 22.364325 6746500
6/16/2003 34.950001 35.950001 34.849998 35.950001 23.169952 9417400
6/17/2003 35.990002 36.200001 35.630001 36.09 23.260193 9515500
6/18/2003 35.599998 35.830002 34.799999 35.07 22.602789 11336300
6/19/2003 35.25 35.299999 34.049999 34.450001 22.203205 10874200
6/20/2003 34.849998 35.169998 34.580002 34.799999 22.428783 14781400
6/23/2003 34.549999 34.75 33.610001 33.849998 21.816494 9876500
6/24/2003 33.75 34.43 33.5 34.299999 22.106518 8236100
6/25/2003 34.299999 34.82 33.790001 33.990002 21.906736 8978200
6/26/2003 34 34.400002 33.5 34.400002 22.170988 6316400
6/27/2003 34.400002 34.439999 33.799999 33.900002 21.848726 6674600
6/30/2003 34.25 34.470001 33.639999 34.18 22.029186 7847900
7/1/2003 33.84 34.209999 33.049999 34.209999 22.27005 10439900
7/2/2003 34.240002 34.509998 34.040001 34.369999 22.374205 7459100
7/3/2003 33.799999 34.34 33.700001 34.130001 22.217968 4376600
7/7/2003 34.48 35.240002 34.400002 35.07 22.829887 9773400
7/8/2003 35.07 35.439999 34.900002 35.400002 23.044722 6165500
7/9/2003 35.48 36.119999 35.400002 35.66 23.213974 9640700
7/10/2003 35.450001 35.630001 34.720001 35.009998 22.790833 7622500
7/11/2003 35.209999 35.970001 35.18 35.759998 23.279064 6973600
7/14/2003 36.48 37.560001 35.779999 37.299999 24.281578 12088000
7/15/2003 37.540001 37.880001 37.009998 37.290001 24.275068 11553500
7/16/2003 38.259998 38.259998 36 36.25 23.598045 14435700
7/17/2003 36.25 36.25 34.82 35.040001 22.810362 12002000
7/18/2003 35.23 35.5 34.849998 35.330002 22.999153 7596000
7/21/2003 35.099998 35.110001 33.5 34.43 22.413261 11938000
7/22/2003 34.5 35.060001 34.259998 34.939999 22.745262 9538500
7/23/2003 35.099998 35.130001 34.599998 34.860001 22.693184 7764200
7/24/2003 35.349998 35.360001 34.52 34.580002 22.510906 8595200
7/25/2003 34.75 35.509998 34.470001 35.470001 23.090292 8693400
7/28/2003 35.470001 35.82 35.16 35.490002 23.103306 8228700
7/29/2003 35.580002 35.59 34.75 35.240002 22.940563 9207500
7/30/2003 35.5 35.580002 35.029999 35.060001 22.823381 5860400
7/31/2003 35.650002 35.810001 34.98 35.049999 22.816868 8761300
8/1/2003 35.080002 35.09 33.23 33.360001 21.716719 20439300
8/4/2003 33.360001 33.799999 32.400002 33.73 21.957581 15744400
8/5/2003 33.650002 33.700001 32.73 32.759998 21.326122 12309200
8/6/2003 33 33.27 32.5 32.990002 21.475857 12232200
8/7/2003 32.759998 33.080002 32.52 32.849998 21.384716 9218200
8/8/2003 33.220001 33.240002 32.66 32.990002 21.475857 6296700
8/11/2003 32.990002 33.68 32.939999 33.220001 21.625584 6982000
8/12/2003 33.470001 33.779999 33.299999 33.639999 21.898991 8519300
8/13/2003 33.799999 33.830002 33.130001 33.43 21.762281 6716000
8/14/2003 33.43 33.950001 33.209999 33.900002 22.068247 6993000
8/15/2003 34 34 33.48 33.66 21.91201 3542300
8/18/2003 34.099998 34.099998 33.66 34.049999 22.165899 7126400
8/19/2003 34.150002 34.41 33.830002 34.189999 22.257036 8275200
8/20/2003 34.68 35.029999 34.049999 34.830002 22.673655 9319200
8/21/2003 35.049999 35.43 34.380001 34.599998 22.523928 8675600
8/22/2003 34.830002 35.150002 33.82 33.919998 22.08127 8131400
8/25/2003 33.720001 33.880001 33.27 33.740002 21.964087 6126200
8/26/2003 33.5 34.560001 33 33.380001 21.729731 9840600
8/27/2003 33.150002 33.400002 33.060001 33.259998 21.651619 6019800
8/28/2003 33.259998 34.07 33.119999 33.91 22.074759 5600000
8/29/2003 33.959999 34.299999 33.779999 34.220001 22.276556 5862800
9/2/2003 34.419998 35.029999 34.080002 34.700001 22.589027 8424200
9/3/2003 34.700001 35.040001 34.549999 34.860001 22.693184 7478400
9/4/2003 34.869999 34.950001 34.57 34.68 22.57601 6254600
9/5/2003 34.490002 34.689999 34.16 34.189999 22.257036 6752900
9/8/2003 34.34 34.799999 34.259998 34.650002 22.55648 5748400
9/9/2003 34.5 34.66 34.209999 34.259998 22.302597 5257900
9/10/2003 33.919998 34.27 33.16 33.380001 21.729731 9825500
9/11/2003 33.75 34.150002 33.52 33.68 21.925034 6717500
9/12/2003 33.52 34.130001 33.439999 34 22.133345 6251300
9/15/2003 34 34.209999 33.720001 33.970001 22.113811 5058200
9/16/2003 33.889999 34.68 33.869999 34.599998 22.523928 6846900
9/17/2003 34.599998 34.84 34.52 34.66 22.562994 7692500
9/18/2003 34.869999 35.869999 34.619999 35.740002 23.266048 14752000
9/19/2003 35.5 35.799999 35.110001 35.490002 23.103306 12211800
9/22/2003 35.009998 35.060001 34.560001 34.990002 22.777815 9198100
9/23/2003 34.990002 35.459999 34.610001 35.450001 23.077263 8583700
9/24/2003 35.5 35.75 34.790001 34.869999 22.699699 11445500
 9/25/2003 35 35.240002 34.43 34.48 22.445816 8682300
9/26/2003 34.52 34.709999 33.939999 34.189999 22.257036 10336800
9/29/2003 34.400002 34.799999 34.119999 34.650002 22.55648 6481500
9/30/2003 34.599998 34.700001 33.860001 34.330002 22.348164 9570000
10/1/2003 34.700001 35.48 34.560001 35.380001 23.031698 11368400
10/2/2003 35.150002 35.25 34.779999 35.02 23.018549 7329000
10/3/2003 35.68 35.799999 35 35.169998 23.117144 11020900
10/6/2003 35.200001 35.709999 35.119999 35.549999 23.366913 7475700
10/7/2003 35.549999 36.16 35.169998 36.09 23.721865 11345300
10/8/2003 36.200001 36.209999 35.560001 35.610001 23.406353 9122600
10/9/2003 36.049999 36.150002 35.490002 35.700001 23.465506 9138000
10/10/2003 35.700001 35.84 35.43 35.52 23.347197 5649300
10/13/2003 35.560001 36.470001 35.560001 36.439999 23.951912 7584400
10/14/2003 36.5 36.779999 36.150002 36.779999 24.175394 7239600
10/15/2003 36.939999 36.98 36.259998 36.599998 24.057068 7431100
10/16/2003 36.549999 36.990002 36.5 36.84 24.21483 6902200
10/17/2003 36.619999 36.919998 36.16 36.34 23.886187 5893700
10/20/2003 36.150002 36.599998 35.970001 36.599998 24.057068 7403400
10/21/2003 36.599998 36.900002 36.349998 36.669998 24.103098 7525900
10/22/2003 35.07 35.41 34.689999 34.98 22.99226 19397500
10/23/2003 34.700001 35.400002 34.700001 35 23.005413 10030800
10/24/2003 35 35.099998 34.630001 34.77 22.854221 7625600
10/27/2003 35.25 35.279999 34.790001 34.950001 22.972542 9827700
10/28/2003 35 35.689999 34.990002 35.549999 23.366913 11744200
10/29/2003 35.549999 36.049999 35.360001 35.93 23.616695 7608300
10/30/2003 36.150002 36.200001 35.73 35.84 23.557535 6897700
10/31/2003 35.900002 36.169998 35.810001 35.900002 23.596962 6287600
11/3/2003 36.220001 36.75 36.049999 36.709999 24.129383 8157200
11/4/2003 36.299999 36.759998 36.279999 36.599998 24.057068 6485500
11/5/2003 36.560001 36.740002 36.299999 36.529999 24.011074 5912300
11/6/2003 36.540001 36.540001 36.110001 36.310001 23.866467 9049600
11/7/2003 36.34 36.48 36.02 36.040001 23.688999 6347600
11/10/2003 36.009998 36.099998 35.650002 35.889999 23.590399 4639500
11/11/2003 35.549999 36.169998 35.529999 36.040001 23.688999 4123200
11/12/2003 36.099998 36.27 35.759998 35.889999 23.590399 7141100
11/13/2003 35.810001 36 35.610001 35.860001 23.570683 4597500
11/14/2003 35.700001 35.970001 35.099998 35.459999 23.307756 7224800
11/17/2003 35.200001 35.549999 35.07 35.41 23.2749 5762000
11/18/2003 35.419998 35.549999 34.810001 34.889999 22.933105 6955200
11/19/2003 34.889999 35.139999 34.700001 34.759998 22.847658 9797800
11/20/2003 34.740002 35.209999 34.450001 34.630001 22.762213 7517200
11/21/2003 34.849998 35.139999 34.75 35 23.005413 6834200
11/24/2003 35.169998 35.360001 34.990002 35.27 23.182884 7258700
11/25/2003 35.150002 35.639999 35.099998 35.529999 23.353771 5539000
11/26/2003 35.299999 35.650002 35.200001 35.509998 23.34062 3922400
11/28/2003 35.299999 35.490002 35.25 35.400002 23.268324 2447600
12/1/2003 35.610001 35.700001 35.360001 35.66 23.439226 6957000
12/2/2003 35.700001 35.900002 35.580002 35.810001 23.537815 6301200
12/3/2003 35.810001 35.990002 35.630001 35.799999 23.53124 7612400
12/4/2003 35.650002 35.700001 35.23 35.389999 23.261745 6089700
12/5/2003 35.169998 35.330002 34.849998 34.959999 22.979111 6769400
12/8/2003 34.73 35.470001 34.73 35.459999 23.307756 6070400
12/9/2003 35.459999 35.5 34.700001 34.830002 22.893663 7684300
12/10/2003 34.759998 35.049999 34.5 34.669998 22.78849 6405900
12/11/2003 34.82 35.130001 34.549999 34.98 22.99226 7650900
12/12/2003 35.16 35.169998 34.900002 35.09 23.064566 5457900
12/15/2003 35.5 35.560001 35.110001 35.259998 23.176298 8140500
12/16/2003 35.400002 35.740002 35.32 35.720001 23.478657 7330600
12/17/2003 35.73 35.75 35.279999 35.66 23.439226 7282300
12/18/2003 35.740002 35.740002 35.189999 35.650002 23.43264 7733000
12/19/2003 35.75 35.779999 35.34 35.779999 23.518091 12023200
12/22/2003 35.77 36.110001 35.650002 36.099998 23.728424 8872000
12/23/2003 36.060001 36.290001 35.990002 36.169998 23.77445 7058300
12/24/2003 36.18 36.25 36.029999 36.130001 23.748152 2007000
12/26/2003 36.27 36.310001 36.119999 36.220001 23.807316 1347300
12/29/2003 36.27 36.540001 36.23 36.529999 24.011074 5532000
12/30/2003 36.540001 36.68 36.52 36.599998 24.057068 5358700
12/31/2003 36.799999 36.84 36.599998 36.73 24.142523